Update 2025-02-14 2854 candle_min
This commit is contained in:
694
161580/min/candle-20250214.csv
Normal file
694
161580/min/candle-20250214.csv
Normal file
@@ -0,0 +1,694 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,203200,167223350100,45500,45500,45500,45500,49987
|
||||
20250214,203100,167223350100,45500,45500,45500,45500,0
|
||||
20250214,203000,167223350100,45500,45500,45500,45500,0
|
||||
20250214,202900,167223350100,45500,45500,45500,45500,0
|
||||
20250214,202800,167223350100,45500,45500,45500,45500,0
|
||||
20250214,202700,167223350100,45500,45500,45500,45500,0
|
||||
20250214,202600,167223350100,45500,45500,45500,45500,0
|
||||
20250214,202500,167223350100,45500,45500,45500,45500,0
|
||||
20250214,202400,167223350100,45500,45500,45500,45500,0
|
||||
20250214,202300,167223350100,45500,45500,45500,45500,0
|
||||
20250214,202200,167223350100,45500,45500,45500,45500,0
|
||||
20250214,202100,167223350100,45500,45500,45500,45500,0
|
||||
20250214,202000,167223350100,45500,45500,45500,45500,0
|
||||
20250214,201900,167223350100,45500,45500,45500,45500,0
|
||||
20250214,201800,167223350100,45500,45500,45500,45500,0
|
||||
20250214,201700,167223350100,45500,45500,45500,45500,0
|
||||
20250214,201600,167223350100,45500,45500,45500,45500,0
|
||||
20250214,201500,167223350100,45500,45500,45500,45500,0
|
||||
20250214,201400,167223350100,45500,45500,45500,45500,0
|
||||
20250214,201300,167223350100,45500,45500,45500,45500,0
|
||||
20250214,201200,167223350100,45500,45500,45500,45500,0
|
||||
20250214,201100,167223350100,45500,45500,45500,45500,0
|
||||
20250214,201000,167223350100,45500,45500,45500,45500,0
|
||||
20250214,200900,167223350100,45500,45500,45500,45500,0
|
||||
20250214,200800,167223350100,45500,45500,45500,45500,0
|
||||
20250214,200700,167223350100,45500,45500,45500,45500,0
|
||||
20250214,200600,167223350100,45500,45500,45500,45500,0
|
||||
20250214,200500,167223350100,45500,45500,45500,45500,0
|
||||
20250214,200400,167223350100,45500,45500,45500,45500,0
|
||||
20250214,200300,167223350100,45500,45500,45500,45500,0
|
||||
20250214,200200,167223350100,45500,45500,45500,45500,49987
|
||||
20250214,200100,167223350100,45500,45500,45500,45500,0
|
||||
20250214,200000,167223350100,45500,45500,45500,45500,0
|
||||
20250214,195900,167223350100,45500,45500,45500,45500,0
|
||||
20250214,195800,167223350100,45500,45500,45500,45500,0
|
||||
20250214,195700,167223350100,45500,45500,45500,45500,0
|
||||
20250214,195600,167223350100,45500,45500,45500,45500,0
|
||||
20250214,195500,167223350100,45500,45500,45500,45500,0
|
||||
20250214,195400,167223350100,45500,45500,45500,45500,0
|
||||
20250214,195300,167223350100,45500,45500,45500,45500,0
|
||||
20250214,195200,167223350100,45500,45500,45500,45500,0
|
||||
20250214,195100,167223350100,45500,45500,45500,45500,0
|
||||
20250214,195000,167223350100,45500,45500,45500,45500,0
|
||||
20250214,194900,167223350100,45500,45500,45500,45500,0
|
||||
20250214,194800,167223350100,45500,45500,45500,45500,0
|
||||
20250214,194700,167223350100,45500,45500,45500,45500,0
|
||||
20250214,194600,167223350100,45500,45500,45500,45500,0
|
||||
20250214,194500,167223350100,45500,45500,45500,45500,0
|
||||
20250214,194400,167223350100,45500,45500,45500,45500,0
|
||||
20250214,194300,167223350100,45500,45500,45500,45500,0
|
||||
20250214,194200,167223350100,45500,45500,45500,45500,0
|
||||
20250214,194100,167223350100,45500,45500,45500,45500,0
|
||||
20250214,194000,167223350100,45500,45500,45500,45500,0
|
||||
20250214,193900,167223350100,45500,45500,45500,45500,0
|
||||
20250214,193800,167223350100,45500,45500,45500,45500,0
|
||||
20250214,193700,167223350100,45500,45500,45500,45500,0
|
||||
20250214,193600,167223350100,45500,45500,45500,45500,0
|
||||
20250214,193500,167223350100,45500,45500,45500,45500,0
|
||||
20250214,193400,167223350100,45500,45500,45500,45500,0
|
||||
20250214,193300,167223350100,45500,45500,45500,45500,0
|
||||
20250214,193200,167223350100,45500,45500,45500,45500,49987
|
||||
20250214,193100,167223350100,45500,45500,45500,45500,0
|
||||
20250214,193000,167223350100,45500,45500,45500,45500,0
|
||||
20250214,192900,167223350100,45500,45500,45500,45500,0
|
||||
20250214,192800,167223350100,45500,45500,45500,45500,0
|
||||
20250214,192700,167223350100,45500,45500,45500,45500,0
|
||||
20250214,192600,167223350100,45500,45500,45500,45500,0
|
||||
20250214,192500,167223350100,45500,45500,45500,45500,0
|
||||
20250214,192400,167223350100,45500,45500,45500,45500,0
|
||||
20250214,192300,167223350100,45500,45500,45500,45500,0
|
||||
20250214,192200,167223350100,45500,45500,45500,45500,0
|
||||
20250214,192100,167223350100,45500,45500,45500,45500,0
|
||||
20250214,192000,167223350100,45500,45500,45500,45500,0
|
||||
20250214,191900,167223350100,45500,45500,45500,45500,0
|
||||
20250214,191800,167223350100,45500,45500,45500,45500,0
|
||||
20250214,191700,167223350100,45500,45500,45500,45500,0
|
||||
20250214,191600,167223350100,45500,45500,45500,45500,0
|
||||
20250214,191500,167223350100,45500,45500,45500,45500,0
|
||||
20250214,191400,167223350100,45500,45500,45500,45500,0
|
||||
20250214,191300,167223350100,45500,45500,45500,45500,0
|
||||
20250214,191200,167223350100,45500,45500,45500,45500,0
|
||||
20250214,191100,167223350100,45500,45500,45500,45500,0
|
||||
20250214,191000,167223350100,45500,45500,45500,45500,0
|
||||
20250214,190900,167223350100,45500,45500,45500,45500,0
|
||||
20250214,190800,167223350100,45500,45500,45500,45500,0
|
||||
20250214,190700,167223350100,45500,45500,45500,45500,0
|
||||
20250214,190600,167223350100,45500,45500,45500,45500,0
|
||||
20250214,190500,167223350100,45500,45500,45500,45500,0
|
||||
20250214,190400,167223350100,45500,45500,45500,45500,0
|
||||
20250214,190300,167223350100,45500,45500,45500,45500,0
|
||||
20250214,190200,167223350100,45500,45500,45500,45500,49987
|
||||
20250214,190100,167223350100,45500,45500,45500,45500,0
|
||||
20250214,190000,167223350100,45500,45500,45500,45500,0
|
||||
20250214,185900,167223350100,45500,45500,45500,45500,0
|
||||
20250214,185800,167223350100,45500,45500,45500,45500,0
|
||||
20250214,185700,167223350100,45500,45500,45500,45500,0
|
||||
20250214,185600,167223350100,45500,45500,45500,45500,0
|
||||
20250214,185500,167223350100,45500,45500,45500,45500,0
|
||||
20250214,185400,167223350100,45500,45500,45500,45500,0
|
||||
20250214,185300,167223350100,45500,45500,45500,45500,0
|
||||
20250214,185200,167223350100,45500,45500,45500,45500,0
|
||||
20250214,185100,167223350100,45500,45500,45500,45500,0
|
||||
20250214,185000,167223350100,45500,45500,45500,45500,0
|
||||
20250214,184900,167223350100,45500,45500,45500,45500,0
|
||||
20250214,184800,167223350100,45500,45500,45500,45500,0
|
||||
20250214,184700,167223350100,45500,45500,45500,45500,0
|
||||
20250214,184600,167223350100,45500,45500,45500,45500,0
|
||||
20250214,184500,167223350100,45500,45500,45500,45500,0
|
||||
20250214,184400,167223350100,45500,45500,45500,45500,0
|
||||
20250214,184300,167223350100,45500,45500,45500,45500,0
|
||||
20250214,184200,167223350100,45500,45500,45500,45500,0
|
||||
20250214,184100,167223350100,45500,45500,45500,45500,0
|
||||
20250214,184000,167223350100,45500,45500,45500,45500,0
|
||||
20250214,183900,167223350100,45500,45500,45500,45500,0
|
||||
20250214,183800,167223350100,45500,45500,45500,45500,0
|
||||
20250214,183700,167223350100,45500,45500,45500,45500,0
|
||||
20250214,183600,167223350100,45500,45500,45500,45500,0
|
||||
20250214,183500,167223350100,45500,45500,45500,45500,0
|
||||
20250214,183400,167223350100,45500,45500,45500,45500,0
|
||||
20250214,183300,167223350100,45500,45500,45500,45500,0
|
||||
20250214,183200,167223350100,45500,45500,45500,45500,49987
|
||||
20250214,183100,167223350100,45500,45500,45500,45500,0
|
||||
20250214,183000,167223350100,45500,45500,45500,45500,0
|
||||
20250214,182900,167223350100,45500,45500,45500,45500,0
|
||||
20250214,182800,167223350100,45500,45500,45500,45500,0
|
||||
20250214,182700,167223350100,45500,45500,45500,45500,0
|
||||
20250214,182600,167223350100,45500,45500,45500,45500,0
|
||||
20250214,182500,167223350100,45500,45500,45500,45500,0
|
||||
20250214,182400,167223350100,45500,45500,45500,45500,0
|
||||
20250214,182300,167223350100,45500,45500,45500,45500,0
|
||||
20250214,182200,167223350100,45500,45500,45500,45500,0
|
||||
20250214,182100,167223350100,45500,45500,45500,45500,0
|
||||
20250214,182000,167223350100,45500,45500,45500,45500,0
|
||||
20250214,181900,167223350100,45500,45500,45500,45500,0
|
||||
20250214,181800,167223350100,45500,45500,45500,45500,0
|
||||
20250214,181700,167223350100,45500,45500,45500,45500,0
|
||||
20250214,181600,167223350100,45500,45500,45500,45500,0
|
||||
20250214,181500,167223350100,45500,45500,45500,45500,0
|
||||
20250214,181400,167223350100,45500,45500,45500,45500,0
|
||||
20250214,181300,167223350100,45500,45500,45500,45500,0
|
||||
20250214,181200,167223350100,45500,45500,45500,45500,0
|
||||
20250214,181100,167223350100,45500,45500,45500,45500,0
|
||||
20250214,181000,167223350100,45500,45500,45500,45500,0
|
||||
20250214,180900,167223350100,45500,45500,45500,45500,0
|
||||
20250214,180800,167223350100,45500,45500,45500,45500,0
|
||||
20250214,180700,167223350100,45500,45500,45500,45500,0
|
||||
20250214,180600,167223350100,45500,45500,45500,45500,0
|
||||
20250214,180500,167223350100,45500,45500,45500,45500,0
|
||||
20250214,180400,167223350100,45500,45500,45500,45500,0
|
||||
20250214,180300,167223350100,45500,45500,45500,45500,0
|
||||
20250214,180200,167223350100,45500,45500,45500,45500,49987
|
||||
20250214,180100,167223350100,45500,45500,45500,45500,0
|
||||
20250214,180000,167223350100,45500,45500,45500,45500,0
|
||||
20250214,175900,167223350100,45500,45500,45500,45500,0
|
||||
20250214,175800,167223350100,45500,45500,45500,45500,0
|
||||
20250214,175700,167223350100,45500,45500,45500,45500,0
|
||||
20250214,175600,167223350100,45500,45500,45500,45500,0
|
||||
20250214,175500,167223350100,45500,45500,45500,45500,0
|
||||
20250214,175400,167223350100,45500,45500,45500,45500,0
|
||||
20250214,175300,167223350100,45500,45500,45500,45500,0
|
||||
20250214,175200,167223350100,45500,45500,45500,45500,0
|
||||
20250214,175100,167223350100,45500,45500,45500,45500,0
|
||||
20250214,175000,167223350100,45500,45500,45500,45500,0
|
||||
20250214,174900,167223350100,45500,45500,45500,45500,0
|
||||
20250214,174800,167223350100,45500,45500,45500,45500,0
|
||||
20250214,174700,167223350100,45500,45500,45500,45500,0
|
||||
20250214,174600,167223350100,45500,45500,45500,45500,0
|
||||
20250214,174500,167223350100,45500,45500,45500,45500,0
|
||||
20250214,174400,167223350100,45500,45500,45500,45500,0
|
||||
20250214,174300,167223350100,45500,45500,45500,45500,0
|
||||
20250214,174200,167223350100,45500,45500,45500,45500,0
|
||||
20250214,174100,167223350100,45500,45500,45500,45500,0
|
||||
20250214,174000,167223350100,45500,45500,45500,45500,0
|
||||
20250214,173900,167223350100,45500,45500,45500,45500,0
|
||||
20250214,173800,167223350100,45500,45500,45500,45500,0
|
||||
20250214,173700,167223350100,45500,45500,45500,45500,0
|
||||
20250214,173600,167223350100,45500,45500,45500,45500,0
|
||||
20250214,173500,167223350100,45500,45500,45500,45500,0
|
||||
20250214,173400,167223350100,45500,45500,45500,45500,0
|
||||
20250214,173300,167223350100,45500,45500,45500,45500,0
|
||||
20250214,173200,167223350100,45500,45500,45500,45500,49987
|
||||
20250214,173100,167223350100,45500,45500,45500,45500,0
|
||||
20250214,173000,167223350100,45500,45500,45500,45500,0
|
||||
20250214,172900,167223350100,45500,45500,45500,45500,0
|
||||
20250214,172800,167223350100,45500,45500,45500,45500,0
|
||||
20250214,172700,167223350100,45500,45500,45500,45500,0
|
||||
20250214,172600,167223350100,45500,45500,45500,45500,0
|
||||
20250214,172500,167223350100,45500,45500,45500,45500,0
|
||||
20250214,172400,167223350100,45500,45500,45500,45500,0
|
||||
20250214,172300,167223350100,45500,45500,45500,45500,0
|
||||
20250214,172200,167223350100,45500,45500,45500,45500,0
|
||||
20250214,172100,167223350100,45500,45500,45500,45500,0
|
||||
20250214,172000,167223350100,45500,45500,45500,45500,0
|
||||
20250214,171900,167223350100,45500,45500,45500,45500,0
|
||||
20250214,171800,167223350100,45500,45500,45500,45500,0
|
||||
20250214,171700,167223350100,45500,45500,45500,45500,0
|
||||
20250214,171600,167223350100,45500,45500,45500,45500,0
|
||||
20250214,171500,167223350100,45500,45500,45500,45500,0
|
||||
20250214,171400,167223350100,45500,45500,45500,45500,0
|
||||
20250214,171300,167223350100,45500,45500,45500,45500,0
|
||||
20250214,171200,167223350100,45500,45500,45500,45500,0
|
||||
20250214,171100,167223350100,45500,45500,45500,45500,0
|
||||
20250214,171000,167223350100,45500,45500,45500,45500,0
|
||||
20250214,170900,167223350100,45500,45500,45500,45500,0
|
||||
20250214,170800,167223350100,45500,45500,45500,45500,0
|
||||
20250214,170700,167223350100,45500,45500,45500,45500,0
|
||||
20250214,170600,167223350100,45500,45500,45500,45500,0
|
||||
20250214,170500,167223350100,45500,45500,45500,45500,0
|
||||
20250214,170400,167223350100,45500,45500,45500,45500,0
|
||||
20250214,170300,167223350100,45500,45500,45500,45500,0
|
||||
20250214,170200,167223350100,45500,45500,45500,45500,49987
|
||||
20250214,170100,167223350100,45500,45500,45500,45500,0
|
||||
20250214,170000,167223350100,45500,45500,45500,45500,0
|
||||
20250214,165900,167223350100,45500,45500,45500,45500,0
|
||||
20250214,165800,167223350100,45500,45500,45500,45500,0
|
||||
20250214,165700,167223350100,45500,45500,45500,45500,0
|
||||
20250214,165600,167223350100,45500,45500,45500,45500,0
|
||||
20250214,165500,167223350100,45500,45500,45500,45500,0
|
||||
20250214,165400,167223350100,45500,45500,45500,45500,0
|
||||
20250214,165300,167223350100,45500,45500,45500,45500,0
|
||||
20250214,165200,167223350100,45500,45500,45500,45500,0
|
||||
20250214,165100,167223350100,45500,45500,45500,45500,0
|
||||
20250214,165000,167223350100,45500,45500,45500,45500,0
|
||||
20250214,164900,167223350100,45500,45500,45500,45500,0
|
||||
20250214,164800,167223350100,45500,45500,45500,45500,0
|
||||
20250214,164700,167223350100,45500,45500,45500,45500,0
|
||||
20250214,164600,167223350100,45500,45500,45500,45500,0
|
||||
20250214,164500,167223350100,45500,45500,45500,45500,0
|
||||
20250214,164400,167223350100,45500,45500,45500,45500,0
|
||||
20250214,164300,167223350100,45500,45500,45500,45500,0
|
||||
20250214,164200,167223350100,45500,45500,45500,45500,0
|
||||
20250214,164100,167223350100,45500,45500,45500,45500,0
|
||||
20250214,164000,167223350100,45500,45500,45500,45500,0
|
||||
20250214,163900,167223350100,45500,45500,45500,45500,0
|
||||
20250214,163800,167223350100,45500,45500,45500,45500,0
|
||||
20250214,163700,167223350100,45500,45500,45500,45500,0
|
||||
20250214,163600,167223350100,45500,45500,45500,45500,0
|
||||
20250214,163500,167223350100,45500,45500,45500,45500,0
|
||||
20250214,163400,167223350100,45500,45500,45500,45500,0
|
||||
20250214,163300,167223350100,45500,45500,45500,45500,0
|
||||
20250214,163200,167223350100,45500,45500,45500,45500,49987
|
||||
20250214,163100,167223350100,45500,45500,45500,45500,0
|
||||
20250214,163000,167223350100,45500,45500,45500,45500,0
|
||||
20250214,162900,167223350100,45500,45500,45500,45500,0
|
||||
20250214,162800,167223350100,45500,45500,45500,45500,0
|
||||
20250214,162700,167223350100,45500,45500,45500,45500,0
|
||||
20250214,162600,167223350100,45500,45500,45500,45500,0
|
||||
20250214,162500,167223350100,45500,45500,45500,45500,0
|
||||
20250214,162400,167223350100,45500,45500,45500,45500,0
|
||||
20250214,162300,167223350100,45500,45500,45500,45500,0
|
||||
20250214,162200,167223350100,45500,45500,45500,45500,0
|
||||
20250214,162100,167223350100,45500,45500,45500,45500,0
|
||||
20250214,162000,167223350100,45500,45500,45500,45500,0
|
||||
20250214,161900,167223350100,45500,45500,45500,45500,0
|
||||
20250214,161800,167223350100,45500,45500,45500,45500,0
|
||||
20250214,161700,167223350100,45500,45500,45500,45500,0
|
||||
20250214,161600,167223350100,45500,45500,45500,45500,0
|
||||
20250214,161500,167223350100,45500,45500,45500,45500,0
|
||||
20250214,161400,167223350100,45500,45500,45500,45500,0
|
||||
20250214,161300,167223350100,45500,45500,45500,45500,0
|
||||
20250214,161200,167223350100,45500,45500,45500,45500,0
|
||||
20250214,161100,167223350100,45500,45500,45500,45500,0
|
||||
20250214,161000,167223350100,45500,45500,45500,45500,0
|
||||
20250214,160900,167223350100,45500,45500,45500,45500,0
|
||||
20250214,160800,167223350100,45500,45500,45500,45500,0
|
||||
20250214,160700,167223350100,45500,45500,45500,45500,0
|
||||
20250214,160600,167223350100,45500,45500,45500,45500,0
|
||||
20250214,160500,167223350100,45500,45500,45500,45500,0
|
||||
20250214,160400,167223350100,45500,45500,45500,45500,0
|
||||
20250214,160300,167223350100,45500,45500,45500,45500,0
|
||||
20250214,160200,167223350100,45500,45500,45500,45500,49987
|
||||
20250214,160100,167223350100,45500,45500,45500,45500,0
|
||||
20250214,160000,167223350100,45500,45500,45500,45500,0
|
||||
20250214,155900,167223350100,45500,45500,45500,45500,0
|
||||
20250214,155800,167223350100,45500,45500,45500,45500,0
|
||||
20250214,155700,167223350100,45500,45500,45500,45500,0
|
||||
20250214,155600,167223350100,45500,45500,45500,45500,0
|
||||
20250214,155500,167223350100,45500,45500,45500,45500,0
|
||||
20250214,155400,167223350100,45500,45500,45500,45500,0
|
||||
20250214,155300,167223350100,45500,45500,45500,45500,0
|
||||
20250214,155200,167223350100,45500,45500,45500,45500,0
|
||||
20250214,155100,167223350100,45500,45500,45500,45500,0
|
||||
20250214,155000,167223350100,45500,45500,45500,45500,0
|
||||
20250214,154900,167223350100,45500,45500,45500,45500,0
|
||||
20250214,154800,167223350100,45500,45500,45500,45500,0
|
||||
20250214,154700,167223350100,45500,45500,45500,45500,0
|
||||
20250214,154600,167223350100,45500,45500,45500,45500,0
|
||||
20250214,154500,167223350100,45500,45500,45500,45500,0
|
||||
20250214,154400,167223350100,45500,45500,45500,45500,0
|
||||
20250214,154300,167223350100,45500,45500,45500,45500,0
|
||||
20250214,154200,167223350100,45500,45500,45500,45500,0
|
||||
20250214,154100,167223350100,45500,45500,45500,45500,0
|
||||
20250214,154000,167223350100,45500,45500,45500,45500,0
|
||||
20250214,153900,167223350100,45500,45500,45500,45500,0
|
||||
20250214,153800,167223350100,45500,45500,45500,45500,0
|
||||
20250214,153700,167223350100,45500,45500,45500,45500,0
|
||||
20250214,153600,167223350100,45500,45500,45500,45500,0
|
||||
20250214,153500,167223350100,45500,45500,45500,45500,0
|
||||
20250214,153400,167223350100,45500,45500,45500,45500,0
|
||||
20250214,153300,167223350100,45500,45500,45500,45500,0
|
||||
20250214,153200,167223350100,45500,45500,45500,45500,49987
|
||||
20250214,153100,167223350100,45500,45500,45500,45500,0
|
||||
20250214,153000,167223350100,45500,45500,45500,45500,49987
|
||||
20250214,152900,164948941600,45650,45650,45650,45650,0
|
||||
20250214,152800,164948941600,45650,45650,45650,45650,0
|
||||
20250214,152700,164948941600,45650,45650,45650,45650,0
|
||||
20250214,152600,164948941600,45650,45650,45650,45650,0
|
||||
20250214,152500,164948941600,45650,45650,45650,45650,0
|
||||
20250214,152400,164948941600,45650,45650,45650,45650,0
|
||||
20250214,152300,164948941600,45650,45650,45650,45650,0
|
||||
20250214,152200,164948941600,45650,45650,45650,45650,0
|
||||
20250214,152100,164948941600,45650,45650,45650,45650,0
|
||||
20250214,152000,164948941600,45650,45650,45650,45650,0
|
||||
20250214,151900,164948941600,45650,45550,45650,45500,9522
|
||||
20250214,151800,164515050250,45550,45600,45600,45500,5336
|
||||
20250214,151700,164271907550,45550,45600,45600,45550,3963
|
||||
20250214,151600,164091310350,45550,45700,45700,45550,9665
|
||||
20250214,151500,163650495450,45750,45750,45800,45650,3155
|
||||
20250214,151400,163506230200,45700,45850,45850,45700,5528
|
||||
20250214,151300,163253111600,45850,45800,45900,45800,8403
|
||||
20250214,151200,162868040550,45800,45650,45800,45650,11286
|
||||
20250214,151100,162352047350,45700,45600,45700,45550,7435
|
||||
20250214,151000,162012722150,45600,45600,45650,45600,3326
|
||||
20250214,150900,161861028000,45650,45700,45700,45600,3552
|
||||
20250214,150800,161698864550,45700,45700,45700,45650,1819
|
||||
20250214,150700,161615789050,45700,45600,45700,45600,2071
|
||||
20250214,150600,161521188500,45650,45550,45650,45550,4775
|
||||
20250214,150500,161303397400,45550,45550,45600,45500,2847
|
||||
20250214,150400,161173704950,45500,45550,45550,45500,2275
|
||||
20250214,150300,161070107950,45550,45550,45600,45500,4593
|
||||
20250214,150200,160860886100,45600,45550,45600,45550,849
|
||||
20250214,150100,160822194500,45550,45550,45600,45550,2309
|
||||
20250214,150000,160716985550,45600,45550,45600,45500,1417
|
||||
20250214,145900,160652423950,45500,45550,45550,45500,1065
|
||||
20250214,145800,160603932550,45550,45600,45600,45500,4058
|
||||
20250214,145700,160419146250,45550,45550,45600,45500,2960
|
||||
20250214,145600,160284292450,45550,45600,45600,45550,2120
|
||||
20250214,145500,160187695100,45550,45600,45600,45550,1429
|
||||
20250214,145400,160122576050,45600,45550,45650,45500,1648
|
||||
20250214,145300,160047480900,45500,45500,45550,45500,812
|
||||
20250214,145200,160010508300,45500,45650,45650,45500,1335
|
||||
20250214,145100,159949723050,45550,45600,45650,45550,1931
|
||||
20250214,145000,159861708750,45600,45600,45600,45550,1650
|
||||
20250214,144900,159786538850,45600,45650,45700,45550,2831
|
||||
20250214,144800,159657460550,45650,45600,45650,45550,2083
|
||||
20250214,144700,159562455450,45600,45600,45650,45550,3011
|
||||
20250214,144600,159425183650,45550,45650,45700,45550,2081
|
||||
20250214,144500,159330365850,45700,45600,45700,45450,4142
|
||||
20250214,144400,159141319550,45450,45750,45750,45450,10427
|
||||
20250214,144300,158666066000,45800,45750,45800,45650,3447
|
||||
20250214,144200,158508451650,45800,45850,45850,45750,1790
|
||||
20250214,144100,158426488800,45800,45800,45850,45800,655
|
||||
20250214,144000,158396485050,45800,46000,46000,45750,8988
|
||||
20250214,143900,157984013750,45950,45850,46000,45800,10917
|
||||
20250214,143800,157482626550,45850,45700,45850,45650,7575
|
||||
20250214,143700,157135976300,45650,45750,45750,45650,1755
|
||||
20250214,143600,157055774250,45750,45750,45750,45700,1797
|
||||
20250214,143500,156973589800,45800,45750,45800,45700,3102
|
||||
20250214,143400,156831704900,45750,45500,45750,45500,6897
|
||||
20250214,143300,156516880800,45500,45550,45550,45500,1319
|
||||
20250214,143200,156456854550,45550,45500,45550,45500,1105
|
||||
20250214,143100,156406557700,45550,45500,45550,45500,1456
|
||||
20250214,143000,156340297850,45500,45550,45550,45500,1600
|
||||
20250214,142900,156267474700,45500,45650,45650,45500,6743
|
||||
20250214,142800,155960346500,45600,45700,45700,45600,2419
|
||||
20250214,142700,155849915150,45750,45750,45750,45700,1261
|
||||
20250214,142600,155792260050,45700,45700,45750,45650,1963
|
||||
20250214,142500,155702572200,45700,45650,45700,45650,528
|
||||
20250214,142400,155678452950,45650,45750,45750,45650,1441
|
||||
20250214,142300,155612628800,45750,45750,45800,45700,1991
|
||||
20250214,142200,155521543600,45650,45750,45800,45650,2251
|
||||
20250214,142100,155418537250,45800,45650,45800,45600,6336
|
||||
20250214,142000,155128772450,45650,45600,45650,45550,780
|
||||
20250214,141900,155093203150,45550,45600,45650,45550,2062
|
||||
20250214,141800,154999196250,45600,45600,45600,45550,1052
|
||||
20250214,141700,154951257950,45600,45550,45600,45550,1129
|
||||
20250214,141600,154899798850,45600,45550,45600,45500,1029
|
||||
20250214,141500,154852942250,45500,45500,45550,45500,745
|
||||
20250214,141400,154819034550,45500,45500,45550,45500,850
|
||||
20250214,141300,154780344900,45550,45450,45550,45450,1575
|
||||
20250214,141200,154708657900,45450,45450,45550,45400,975
|
||||
20250214,141100,154664313300,45500,45450,45500,45400,847
|
||||
20250214,141000,154625814450,45450,45450,45500,45400,964
|
||||
20250214,140900,154581981700,45450,45450,45500,45400,1484
|
||||
20250214,140800,154514525650,45500,45500,45550,45400,5662
|
||||
20250214,140700,154256968200,45550,45550,45550,45500,1149
|
||||
20250214,140600,154204667700,45500,45550,45550,45500,786
|
||||
20250214,140500,154168885050,45550,45550,45600,45500,316
|
||||
20250214,140400,154154492600,45600,45600,45600,45450,3758
|
||||
20250214,140300,153983331900,45600,45550,45650,45550,1231
|
||||
20250214,140200,153927216150,45600,45550,45600,45500,432
|
||||
20250214,140100,153907539050,45550,45500,45550,45500,1317
|
||||
20250214,140000,153847612100,45500,45500,45550,45450,1860
|
||||
20250214,135900,153763049150,45450,45350,45500,45300,4591
|
||||
20250214,135800,153554726500,45350,45600,45650,45350,12447
|
||||
20250214,135700,152988867150,45600,45600,45650,45600,1311
|
||||
20250214,135600,152929084150,45650,45650,45650,45550,882
|
||||
20250214,135500,152888862650,45550,45650,45650,45550,1223
|
||||
20250214,135400,152833099550,45650,45550,45700,45550,1317
|
||||
20250214,135300,152773016600,45550,45700,45700,45550,1641
|
||||
20250214,135200,152698188100,45700,45600,45700,45550,2779
|
||||
20250214,135100,152571394400,45600,45650,45700,45600,2552
|
||||
20250214,135000,152454974500,45700,45700,45700,45600,1107
|
||||
20250214,134900,152404451050,45650,45700,45750,45650,1899
|
||||
20250214,134800,152317697100,45650,45750,45750,45650,752
|
||||
20250214,134700,152283343750,45750,45750,45800,45700,1148
|
||||
20250214,134600,152230832150,45750,45800,45800,45750,2025
|
||||
20250214,134500,152138100350,45800,45750,45850,45750,3751
|
||||
20250214,134400,151966360500,45750,45750,45800,45650,969
|
||||
20250214,134300,151922050400,45650,45750,45800,45650,1712
|
||||
20250214,134200,151843786600,45750,45650,45750,45600,3550
|
||||
20250214,134100,151681819150,45600,45550,45700,45500,5194
|
||||
20250214,134000,151444829600,45450,45550,45600,45450,2538
|
||||
20250214,133900,151329328600,45550,45650,45650,45450,8136
|
||||
20250214,133800,150958779250,45650,45650,45700,45600,1487
|
||||
20250214,133700,150890909400,45650,45750,45750,45600,2380
|
||||
20250214,133600,150782209900,45750,45800,45800,45700,3467
|
||||
20250214,133500,150623659350,45750,45800,45850,45700,3394
|
||||
20250214,133400,150468302650,45800,45900,45900,45800,4717
|
||||
20250214,133300,150252084700,45900,45950,45950,45750,8017
|
||||
20250214,133200,149884869600,45900,46050,46100,45750,10994
|
||||
20250214,133100,149380089200,46000,45900,46400,45900,44498
|
||||
20250214,133000,147325191400,45900,45850,45950,45800,7539
|
||||
20250214,132900,146979239700,45800,45800,45850,45750,1846
|
||||
20250214,132800,146894709700,45800,45800,45850,45750,1438
|
||||
20250214,132700,146828856350,45800,45800,45850,45750,2935
|
||||
20250214,132600,146694477200,45750,45650,45800,45650,5029
|
||||
20250214,132500,146464350800,45700,45650,45700,45650,2600
|
||||
20250214,132400,146345601750,45650,45550,45650,45550,1748
|
||||
20250214,132300,146265903600,45500,45500,45550,45500,2221
|
||||
20250214,132200,146164824800,45500,45450,45500,45450,557
|
||||
20250214,132100,146139497450,45450,45500,45500,45450,856
|
||||
20250214,132000,146100574400,45500,45500,45550,45450,2008
|
||||
20250214,131900,146009217600,45500,45500,45550,45500,1500
|
||||
20250214,131800,145940925150,45550,45450,45550,45450,824
|
||||
20250214,131700,145903452350,45450,45400,45450,45400,494
|
||||
20250214,131600,145881013000,45450,45450,45500,45400,1938
|
||||
20250214,131500,145792995650,45500,45400,45500,45350,1775
|
||||
20250214,131400,145712425450,45350,45350,45400,45300,1887
|
||||
20250214,131300,145626852950,45350,45350,45400,45300,5202
|
||||
20250214,131200,145391023700,45400,45500,45500,45350,3862
|
||||
20250214,131100,145215619800,45450,45550,45600,45450,5065
|
||||
20250214,131000,144985176250,45550,45500,45600,45450,1981
|
||||
20250214,130900,144895016700,45450,45500,45500,45450,2350
|
||||
20250214,130800,144788189850,45500,45550,45600,45450,11999
|
||||
20250214,130700,144241937650,45550,45650,45700,45550,3493
|
||||
20250214,130600,144082523950,45700,45700,45700,45600,3613
|
||||
20250214,130500,143917681650,45650,45600,45750,45600,3887
|
||||
20250214,130400,143740200850,45650,45550,45650,45550,4042
|
||||
20250214,130300,143556028550,45550,45650,45700,45550,1305
|
||||
20250214,130200,143496530300,45650,45750,45750,45600,4385
|
||||
20250214,130100,143296214150,45700,45750,45750,45700,391
|
||||
20250214,130000,143278332050,45700,45650,45750,45600,915
|
||||
20250214,125900,143236547850,45600,45650,45650,45600,2713
|
||||
20250214,125800,143112762700,45700,45800,45800,45650,4116
|
||||
20250214,125700,142924536100,45800,45900,45900,45700,10589
|
||||
20250214,125600,142440335150,45900,45800,45900,45750,2412
|
||||
20250214,125500,142329792700,45800,45650,45800,45650,2139
|
||||
20250214,125400,142232062000,45650,45700,45700,45650,1492
|
||||
20250214,125300,142163927150,45700,45650,45750,45650,1638
|
||||
20250214,125200,142089119300,45650,45900,45950,45650,6248
|
||||
20250214,125100,141802817100,45950,45900,46000,45850,1800
|
||||
20250214,125000,141720143100,45850,45900,45950,45850,3724
|
||||
20250214,124900,141549157700,45850,45700,45900,45700,1757
|
||||
20250214,124800,141468728800,45700,45850,45850,45650,1979
|
||||
20250214,124700,141378199050,45800,45750,45800,45750,986
|
||||
20250214,124600,141333066550,45750,45750,45800,45700,1135
|
||||
20250214,124500,141281159350,45750,45850,45850,45750,2458
|
||||
20250214,124400,141168580900,45850,45900,45950,45800,3576
|
||||
20250214,124300,141004584100,45900,45950,46100,45850,13267
|
||||
20250214,124200,140394859600,45950,45900,46000,45800,5452
|
||||
20250214,124100,140144411000,45950,45850,46000,45800,6827
|
||||
20250214,124000,139830839400,45850,45850,45850,45750,3172
|
||||
20250214,123900,139685469400,45800,45550,45800,45500,5385
|
||||
20250214,123800,139439410100,45500,45550,45550,45500,639
|
||||
20250214,123700,139410314000,45500,45550,45600,45450,2448
|
||||
20250214,123600,139298913050,45550,45500,45550,45500,285
|
||||
20250214,123500,139285939200,45500,45650,45650,45450,2822
|
||||
20250214,123400,139157411000,45600,45650,45800,45600,5847
|
||||
20250214,123300,138890386900,45650,45600,45750,45550,5232
|
||||
20250214,123200,138651609250,45600,45550,45600,45550,944
|
||||
20250214,123100,138608575950,45550,45500,45550,45450,485
|
||||
20250214,123000,138586509150,45500,45400,45550,45350,2448
|
||||
20250214,122900,138475203600,45400,45300,45400,45300,682
|
||||
20250214,122800,138444282250,45300,45300,45350,45250,1356
|
||||
20250214,122700,138382840800,45300,45250,45300,45250,713
|
||||
20250214,122600,138350553000,45300,45250,45300,45250,557
|
||||
20250214,122500,138325337400,45250,45200,45300,45200,1337
|
||||
20250214,122400,138264868950,45200,45250,45300,45200,1852
|
||||
20250214,122300,138181114550,45300,45300,45350,45250,2090
|
||||
20250214,122200,138086521600,45350,45350,45350,45250,761
|
||||
20250214,122100,138052043200,45350,45200,45350,45200,912
|
||||
20250214,122000,138010740550,45200,45250,45250,45150,3441
|
||||
20250214,121900,137855224900,45250,45250,45300,45200,2366
|
||||
20250214,121800,137748174400,45300,45350,45350,45250,2338
|
||||
20250214,121700,137642274600,45350,45300,45400,45300,1113
|
||||
20250214,121600,137591806600,45350,45400,45400,45300,5209
|
||||
20250214,121500,137355741750,45400,45400,45500,45400,1098
|
||||
20250214,121400,137305872800,45400,45500,45600,45350,3621
|
||||
20250214,121300,137141384200,45550,45650,45700,45550,1287
|
||||
20250214,121200,137082655300,45650,45500,45650,45400,2835
|
||||
20250214,121100,136953519500,45500,45450,45500,45450,665
|
||||
20250214,121000,136923283750,45450,45500,45500,45400,1057
|
||||
20250214,120900,136875235200,45500,45450,45500,45400,709
|
||||
20250214,120800,136843017300,45400,45450,45500,45400,658
|
||||
20250214,120700,136813119250,45500,45450,45550,45450,2076
|
||||
20250214,120600,136718750800,45450,45400,45450,45350,3088
|
||||
20250214,120500,136578610850,45350,45550,45550,45350,3288
|
||||
20250214,120400,136429152350,45550,45600,45650,45550,475
|
||||
20250214,120300,136407500650,45600,45550,45650,45500,1129
|
||||
20250214,120200,136356045300,45550,45500,45550,45500,621
|
||||
20250214,120100,136327785050,45500,45600,45600,45500,1386
|
||||
20250214,120000,136264612050,45650,45450,45650,45400,3103
|
||||
20250214,115900,136123342500,45450,45500,45500,45400,920
|
||||
20250214,115800,136081541050,45400,45500,45500,45400,3641
|
||||
20250214,115700,135916109400,45550,45550,45550,45450,1754
|
||||
20250214,115600,135836298250,45500,45550,45600,45500,694
|
||||
20250214,115500,135804698200,45550,45500,45550,45450,1471
|
||||
20250214,115400,135737784250,45500,45650,45650,45500,3246
|
||||
20250214,115300,135589786100,45650,45650,45650,45600,230
|
||||
20250214,115200,135579288350,45600,45600,45650,45600,1467
|
||||
20250214,115100,135512351600,45600,45550,45600,45450,3349
|
||||
20250214,115000,135359925900,45550,45500,45550,45450,1066
|
||||
20250214,114900,135311409750,45400,45450,45500,45350,3058
|
||||
20250214,114800,135172571700,45450,45500,45550,45400,1287
|
||||
20250214,114700,135114018300,45500,45400,45550,45350,3698
|
||||
20250214,114600,134945983650,45450,45500,45500,45400,3579
|
||||
20250214,114500,134783382350,45500,45550,45550,45500,839
|
||||
20250214,114400,134745205750,45500,45500,45550,45450,1854
|
||||
20250214,114300,134660848600,45550,45600,45600,45550,1795
|
||||
20250214,114200,134579060150,45600,45450,45600,45450,2086
|
||||
20250214,114100,134484110800,45500,45550,45600,45500,6149
|
||||
20250214,114000,134204187700,45550,45650,45650,45550,4194
|
||||
20250214,113900,134012956950,45650,45650,45700,45600,1636
|
||||
20250214,113800,133938315100,45650,45700,45750,45650,1319
|
||||
20250214,113700,133878079800,45750,45750,45800,45650,2866
|
||||
20250214,113600,133747104800,45750,46000,46050,45750,13029
|
||||
20250214,113500,133149907100,45950,45900,46000,45800,5837
|
||||
20250214,113400,132881721150,45850,45950,45950,45800,658
|
||||
20250214,113300,132851532600,45950,45900,46000,45650,9738
|
||||
20250214,113200,132405448800,45900,45900,45950,45750,3833
|
||||
20250214,113100,132229638300,45900,46000,46050,45850,2730
|
||||
20250214,113000,132104217650,46000,45900,46050,45850,5048
|
||||
20250214,112900,131872250850,45900,45950,46000,45900,3114
|
||||
20250214,112800,131729190050,45950,45900,46050,45900,3931
|
||||
20250214,112700,131548411650,45950,45800,46050,45700,5118
|
||||
20250214,112600,131313512300,45850,46000,46000,45850,1448
|
||||
20250214,112500,131247044650,46000,46050,46100,45950,6074
|
||||
20250214,112400,130967525700,46000,46000,46100,46000,4823
|
||||
20250214,112300,130745387500,46050,46100,46150,45950,8756
|
||||
20250214,112200,130341910950,46100,45850,46100,45800,8749
|
||||
20250214,112100,129939743300,45850,45800,45900,45750,3419
|
||||
20250214,112000,129783070600,45750,45800,45850,45750,2631
|
||||
20250214,111900,129662538950,45750,45650,45800,45650,1404
|
||||
20250214,111800,129598332100,45750,45700,45800,45700,2758
|
||||
20250214,111700,129472173600,45700,45900,45950,45700,4471
|
||||
20250214,111600,129267263000,45950,45700,45950,45550,3915
|
||||
20250214,111500,129087889550,45700,45600,45800,45400,12109
|
||||
20250214,111400,128536301450,45650,45750,45800,45550,6359
|
||||
20250214,111300,128245850200,45800,45600,45800,45550,5014
|
||||
20250214,111200,128016978300,45600,45750,45750,45600,3796
|
||||
20250214,111100,127843609400,45750,45900,45900,45600,9244
|
||||
20250214,111000,127420984900,45900,45900,46050,45800,11493
|
||||
20250214,110900,126893308650,45900,46100,46100,45900,4901
|
||||
20250214,110800,126667899850,46100,45900,46150,45900,9683
|
||||
20250214,110700,126221765400,45900,46100,46150,45850,9572
|
||||
20250214,110600,125781555500,46100,46000,46150,46000,9632
|
||||
20250214,110500,125337829950,46050,45950,46150,45900,9870
|
||||
20250214,110400,124883697400,45800,46000,46150,45450,15645
|
||||
20250214,110300,124167016500,45900,46050,46200,45900,31436
|
||||
20250214,110200,122717713500,46050,45700,46150,45700,40271
|
||||
20250214,110100,120866497050,45700,45450,45750,45450,15520
|
||||
20250214,110000,120158493200,45500,45350,45500,45300,6407
|
||||
20250214,105900,119867621350,45350,45350,45350,45200,4210
|
||||
20250214,105800,119676863200,45350,45300,45450,45300,7604
|
||||
20250214,105700,119331631900,45300,45250,45500,45200,17813
|
||||
20250214,105600,118523891300,45250,45100,45250,45100,9472
|
||||
20250214,105500,118095939100,45150,44950,45150,44850,9549
|
||||
20250214,105400,117666086550,44900,44700,44900,44650,7384
|
||||
20250214,105300,117335430950,44700,44750,44800,44700,1545
|
||||
20250214,105200,117266308850,44750,44700,44800,44650,3132
|
||||
20250214,105100,117126281050,44700,44800,44900,44650,9311
|
||||
20250214,105000,116709907250,44900,44850,44950,44750,3526
|
||||
20250214,104900,116551890050,44850,44900,44900,44800,844
|
||||
20250214,104800,116514038900,44900,44850,44900,44800,2202
|
||||
20250214,104700,116415262250,44900,44850,44900,44850,412
|
||||
20250214,104600,116396779750,44850,44950,44950,44800,3433
|
||||
20250214,104500,116242889300,44950,44850,44950,44850,2581
|
||||
20250214,104400,116127043650,44850,44850,44900,44800,3245
|
||||
20250214,104300,115981566800,44850,45000,45000,44850,4380
|
||||
20250214,104200,115784871150,45000,45100,45100,44950,7114
|
||||
20250214,104100,115464538950,45100,45000,45100,44950,4179
|
||||
20250214,104000,115276399350,45000,44950,45000,44900,1540
|
||||
20250214,103900,115207172200,44900,44850,44950,44850,954
|
||||
20250214,103800,115164354900,44850,44700,44850,44700,5845
|
||||
20250214,103700,114902521850,44750,44800,44850,44700,6934
|
||||
20250214,103600,114592088350,44800,44950,44950,44800,6645
|
||||
20250214,103500,114294046600,44950,44900,45000,44900,1868
|
||||
20250214,103400,114210091450,44950,44850,44950,44850,1617
|
||||
20250214,103300,114137479800,44950,44700,44950,44700,3703
|
||||
20250214,103200,113971742050,44750,44750,44750,44650,16355
|
||||
20250214,103100,113240535300,44750,44750,44850,44700,8906
|
||||
20250214,103000,112841802250,44750,45100,45100,44700,27856
|
||||
20250214,102900,111590462950,45150,45150,45150,45100,1697
|
||||
20250214,102800,111513918650,45150,45150,45150,45100,4527
|
||||
20250214,102700,111309626350,45150,45000,45200,45000,7372
|
||||
20250214,102600,110977105750,45000,45100,45150,44950,13809
|
||||
20250214,102500,110355219400,45050,44950,45100,44900,7783
|
||||
20250214,102400,110005015500,44900,44800,45050,44800,7562
|
||||
20250214,102300,109665306900,44850,44850,44950,44800,8692
|
||||
20250214,102200,109275302950,44800,44650,45000,44600,15052
|
||||
20250214,102100,108601307700,44650,44850,44900,44600,26471
|
||||
20250214,102000,107417919250,44850,45050,45250,44800,24338
|
||||
20250214,101900,106322347150,45050,44900,45100,44800,18511
|
||||
20250214,101800,105490589400,44850,45400,45400,44800,42966
|
||||
20250214,101700,103555717350,45350,45450,45450,45250,17987
|
||||
20250214,101600,102739816550,45400,45150,45500,45100,20336
|
||||
20250214,101500,101819657650,45150,45300,45450,45100,25814
|
||||
20250214,101400,100651115600,45300,45850,45950,45200,66385
|
||||
20250214,101300,97628593750,45800,46250,46450,45550,62260
|
||||
20250214,101200,94768333600,46200,46450,46650,46200,54284
|
||||
20250214,101100,92249643250,46500,46800,46900,46300,55560
|
||||
20250214,101000,89662967500,46800,46800,46850,46500,53514
|
||||
20250214,100900,87163991000,46800,47250,47900,46600,163534
|
||||
20250214,100800,79412824450,47250,47700,47800,47000,193227
|
||||
20250214,100700,70243812850,47450,47450,47450,47450,0
|
||||
20250214,100600,70243812850,47450,47450,47450,47450,0
|
||||
20250214,100500,70243812850,47450,46300,47450,46250,148426
|
||||
20250214,100400,63303944050,46250,46200,46300,46050,37078
|
||||
20250214,100300,61590676250,46250,46150,46300,46000,40902
|
||||
20250214,100200,59700923850,46000,45700,46150,45600,39167
|
||||
20250214,100100,57903957750,45700,45400,45700,45350,24285
|
||||
20250214,100000,56799029400,45400,45250,45450,45200,13640
|
||||
20250214,095900,56180868450,45250,44800,45250,44800,7602
|
||||
20250214,095800,55838423850,44800,45000,45000,44700,4509
|
||||
20250214,095700,55636237700,45000,45000,45100,44900,7316
|
||||
20250214,095600,55306966850,45000,45000,45100,44900,3651
|
||||
20250214,095500,55142729950,45000,44950,45100,44850,9651
|
||||
20250214,095400,54708216800,45000,44650,45050,44600,11460
|
||||
20250214,095300,54194197650,44700,44750,44800,44650,4142
|
||||
20250214,095200,54008930750,44750,44850,44850,44750,2123
|
||||
20250214,095100,53913826050,44800,44850,44850,44800,1586
|
||||
20250214,095000,53842757400,44800,44950,44950,44750,5005
|
||||
20250214,094900,53618212200,44950,44800,44950,44750,5894
|
||||
20250214,094800,53353809900,44800,44700,44800,44450,8630
|
||||
20250214,094700,52968572100,44700,44600,44750,44550,3564
|
||||
20250214,094600,52809404300,44550,44650,44650,44500,3269
|
||||
20250214,094500,52663694550,44650,44450,44650,44450,5776
|
||||
20250214,094400,52406536750,44450,44450,44500,44300,4051
|
||||
20250214,094300,52226576700,44400,44250,44400,44150,8143
|
||||
20250214,094200,51866467200,44250,44350,44350,44200,9967
|
||||
20250214,094100,51425342800,44300,44550,44700,44300,23891
|
||||
20250214,094000,50362608250,44600,44750,44750,44500,5091
|
||||
20250214,093900,50135362650,44650,44500,44800,44450,5803
|
||||
20250214,093800,49876799650,44500,44350,44550,44350,4861
|
||||
20250214,093700,49660791250,44400,44550,44550,44350,8450
|
||||
20250214,093600,49285250650,44550,44600,44650,44500,6770
|
||||
20250214,093500,48983579450,44600,44700,44700,44500,10297
|
||||
20250214,093400,48524731550,44700,44650,44750,44600,3206
|
||||
20250214,093300,48381528550,44650,44700,44850,44650,5643
|
||||
20250214,093200,48129173200,44700,44600,44800,44550,3968
|
||||
20250214,093100,47951980150,44550,44500,44850,44250,25635
|
||||
20250214,093000,46813224200,44600,44600,44600,44450,15204
|
||||
20250214,092900,46136199150,44550,44700,44700,44450,11016
|
||||
20250214,092800,45645470650,44750,44950,45000,44650,9493
|
||||
20250214,092700,45220749500,45050,45250,45300,44950,10401
|
||||
20250214,092600,44751764450,45300,45200,45400,45100,13637
|
||||
20250214,092500,44134284700,45200,44650,45300,44500,26023
|
||||
20250214,092400,42963428750,44650,44600,44800,44550,14560
|
||||
20250214,092300,42313438450,44600,45000,45050,44500,38649
|
||||
20250214,092200,40588032150,45000,45300,45300,45000,20844
|
||||
20250214,092100,39647683250,45300,45150,45450,45100,16031
|
||||
20250214,092000,38921929250,45150,45550,45650,45100,35207
|
||||
20250214,091900,37326097900,45600,45800,45850,45500,22830
|
||||
20250214,091800,36283717600,45850,46150,46250,45700,34316
|
||||
20250214,091700,34703891400,46100,46100,46150,45850,31914
|
||||
20250214,091600,33235379150,46050,45500,46250,45500,44772
|
||||
20250214,091500,31176155350,45500,45800,45850,45400,33084
|
||||
20250214,091400,29668256850,45800,45950,46100,45800,20213
|
||||
20250214,091300,28739917100,45900,46200,46250,45800,37318
|
||||
20250214,091200,27022042500,46250,46000,46450,45850,49009
|
||||
20250214,091100,24761282450,45950,45750,46200,45650,46837
|
||||
20250214,091000,22609196300,45800,46200,46500,45650,92862
|
||||
20250214,090900,18327507150,46150,45950,46200,45700,105839
|
||||
20250214,090800,13459271900,45900,44650,46000,44650,77772
|
||||
20250214,090700,9929672550,44650,44400,44750,44200,34432
|
||||
20250214,090600,8397691950,44400,44150,44450,44050,10583
|
||||
20250214,090500,7928718850,44150,44150,44200,44000,12952
|
||||
20250214,090400,7358032400,44150,44250,44450,44000,29793
|
||||
20250214,090300,6041431000,44300,44100,44400,43900,38000
|
||||
20250214,090200,4361687250,44150,43400,44150,43250,37106
|
||||
20250214,090100,2741171100,43450,43400,43550,43300,17408
|
||||
20250214,090000,1985064050,43450,43150,43450,43100,45136
|
||||
|
Reference in New Issue
Block a user