Update 2025-02-14 2854 candle_min
This commit is contained in:
694
166090/min/candle-20250214.csv
Normal file
694
166090/min/candle-20250214.csv
Normal file
@@ -0,0 +1,694 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,203200,5221062700,29450,29450,29450,29450,1051
|
||||
20250214,203100,5221062700,29450,29450,29450,29450,0
|
||||
20250214,203000,5221062700,29450,29450,29450,29450,0
|
||||
20250214,202900,5221062700,29450,29450,29450,29450,0
|
||||
20250214,202800,5221062700,29450,29450,29450,29450,0
|
||||
20250214,202700,5221062700,29450,29450,29450,29450,0
|
||||
20250214,202600,5221062700,29450,29450,29450,29450,0
|
||||
20250214,202500,5221062700,29450,29450,29450,29450,0
|
||||
20250214,202400,5221062700,29450,29450,29450,29450,0
|
||||
20250214,202300,5221062700,29450,29450,29450,29450,0
|
||||
20250214,202200,5221062700,29450,29450,29450,29450,0
|
||||
20250214,202100,5221062700,29450,29450,29450,29450,0
|
||||
20250214,202000,5221062700,29450,29450,29450,29450,0
|
||||
20250214,201900,5221062700,29450,29450,29450,29450,0
|
||||
20250214,201800,5221062700,29450,29450,29450,29450,0
|
||||
20250214,201700,5221062700,29450,29450,29450,29450,0
|
||||
20250214,201600,5221062700,29450,29450,29450,29450,0
|
||||
20250214,201500,5221062700,29450,29450,29450,29450,0
|
||||
20250214,201400,5221062700,29450,29450,29450,29450,0
|
||||
20250214,201300,5221062700,29450,29450,29450,29450,0
|
||||
20250214,201200,5221062700,29450,29450,29450,29450,0
|
||||
20250214,201100,5221062700,29450,29450,29450,29450,0
|
||||
20250214,201000,5221062700,29450,29450,29450,29450,0
|
||||
20250214,200900,5221062700,29450,29450,29450,29450,0
|
||||
20250214,200800,5221062700,29450,29450,29450,29450,0
|
||||
20250214,200700,5221062700,29450,29450,29450,29450,0
|
||||
20250214,200600,5221062700,29450,29450,29450,29450,0
|
||||
20250214,200500,5221062700,29450,29450,29450,29450,0
|
||||
20250214,200400,5221062700,29450,29450,29450,29450,0
|
||||
20250214,200300,5221062700,29450,29450,29450,29450,0
|
||||
20250214,200200,5221062700,29450,29450,29450,29450,1051
|
||||
20250214,200100,5221062700,29450,29450,29450,29450,0
|
||||
20250214,200000,5221062700,29450,29450,29450,29450,0
|
||||
20250214,195900,5221062700,29450,29450,29450,29450,0
|
||||
20250214,195800,5221062700,29450,29450,29450,29450,0
|
||||
20250214,195700,5221062700,29450,29450,29450,29450,0
|
||||
20250214,195600,5221062700,29450,29450,29450,29450,0
|
||||
20250214,195500,5221062700,29450,29450,29450,29450,0
|
||||
20250214,195400,5221062700,29450,29450,29450,29450,0
|
||||
20250214,195300,5221062700,29450,29450,29450,29450,0
|
||||
20250214,195200,5221062700,29450,29450,29450,29450,0
|
||||
20250214,195100,5221062700,29450,29450,29450,29450,0
|
||||
20250214,195000,5221062700,29450,29450,29450,29450,0
|
||||
20250214,194900,5221062700,29450,29450,29450,29450,0
|
||||
20250214,194800,5221062700,29450,29450,29450,29450,0
|
||||
20250214,194700,5221062700,29450,29450,29450,29450,0
|
||||
20250214,194600,5221062700,29450,29450,29450,29450,0
|
||||
20250214,194500,5221062700,29450,29450,29450,29450,0
|
||||
20250214,194400,5221062700,29450,29450,29450,29450,0
|
||||
20250214,194300,5221062700,29450,29450,29450,29450,0
|
||||
20250214,194200,5221062700,29450,29450,29450,29450,0
|
||||
20250214,194100,5221062700,29450,29450,29450,29450,0
|
||||
20250214,194000,5221062700,29450,29450,29450,29450,0
|
||||
20250214,193900,5221062700,29450,29450,29450,29450,0
|
||||
20250214,193800,5221062700,29450,29450,29450,29450,0
|
||||
20250214,193700,5221062700,29450,29450,29450,29450,0
|
||||
20250214,193600,5221062700,29450,29450,29450,29450,0
|
||||
20250214,193500,5221062700,29450,29450,29450,29450,0
|
||||
20250214,193400,5221062700,29450,29450,29450,29450,0
|
||||
20250214,193300,5221062700,29450,29450,29450,29450,0
|
||||
20250214,193200,5221062700,29450,29450,29450,29450,1051
|
||||
20250214,193100,5221062700,29450,29450,29450,29450,0
|
||||
20250214,193000,5221062700,29450,29450,29450,29450,0
|
||||
20250214,192900,5221062700,29450,29450,29450,29450,0
|
||||
20250214,192800,5221062700,29450,29450,29450,29450,0
|
||||
20250214,192700,5221062700,29450,29450,29450,29450,0
|
||||
20250214,192600,5221062700,29450,29450,29450,29450,0
|
||||
20250214,192500,5221062700,29450,29450,29450,29450,0
|
||||
20250214,192400,5221062700,29450,29450,29450,29450,0
|
||||
20250214,192300,5221062700,29450,29450,29450,29450,0
|
||||
20250214,192200,5221062700,29450,29450,29450,29450,0
|
||||
20250214,192100,5221062700,29450,29450,29450,29450,0
|
||||
20250214,192000,5221062700,29450,29450,29450,29450,0
|
||||
20250214,191900,5221062700,29450,29450,29450,29450,0
|
||||
20250214,191800,5221062700,29450,29450,29450,29450,0
|
||||
20250214,191700,5221062700,29450,29450,29450,29450,0
|
||||
20250214,191600,5221062700,29450,29450,29450,29450,0
|
||||
20250214,191500,5221062700,29450,29450,29450,29450,0
|
||||
20250214,191400,5221062700,29450,29450,29450,29450,0
|
||||
20250214,191300,5221062700,29450,29450,29450,29450,0
|
||||
20250214,191200,5221062700,29450,29450,29450,29450,0
|
||||
20250214,191100,5221062700,29450,29450,29450,29450,0
|
||||
20250214,191000,5221062700,29450,29450,29450,29450,0
|
||||
20250214,190900,5221062700,29450,29450,29450,29450,0
|
||||
20250214,190800,5221062700,29450,29450,29450,29450,0
|
||||
20250214,190700,5221062700,29450,29450,29450,29450,0
|
||||
20250214,190600,5221062700,29450,29450,29450,29450,0
|
||||
20250214,190500,5221062700,29450,29450,29450,29450,0
|
||||
20250214,190400,5221062700,29450,29450,29450,29450,0
|
||||
20250214,190300,5221062700,29450,29450,29450,29450,0
|
||||
20250214,190200,5221062700,29450,29450,29450,29450,1051
|
||||
20250214,190100,5221062700,29450,29450,29450,29450,0
|
||||
20250214,190000,5221062700,29450,29450,29450,29450,0
|
||||
20250214,185900,5221062700,29450,29450,29450,29450,0
|
||||
20250214,185800,5221062700,29450,29450,29450,29450,0
|
||||
20250214,185700,5221062700,29450,29450,29450,29450,0
|
||||
20250214,185600,5221062700,29450,29450,29450,29450,0
|
||||
20250214,185500,5221062700,29450,29450,29450,29450,0
|
||||
20250214,185400,5221062700,29450,29450,29450,29450,0
|
||||
20250214,185300,5221062700,29450,29450,29450,29450,0
|
||||
20250214,185200,5221062700,29450,29450,29450,29450,0
|
||||
20250214,185100,5221062700,29450,29450,29450,29450,0
|
||||
20250214,185000,5221062700,29450,29450,29450,29450,0
|
||||
20250214,184900,5221062700,29450,29450,29450,29450,0
|
||||
20250214,184800,5221062700,29450,29450,29450,29450,0
|
||||
20250214,184700,5221062700,29450,29450,29450,29450,0
|
||||
20250214,184600,5221062700,29450,29450,29450,29450,0
|
||||
20250214,184500,5221062700,29450,29450,29450,29450,0
|
||||
20250214,184400,5221062700,29450,29450,29450,29450,0
|
||||
20250214,184300,5221062700,29450,29450,29450,29450,0
|
||||
20250214,184200,5221062700,29450,29450,29450,29450,0
|
||||
20250214,184100,5221062700,29450,29450,29450,29450,0
|
||||
20250214,184000,5221062700,29450,29450,29450,29450,0
|
||||
20250214,183900,5221062700,29450,29450,29450,29450,0
|
||||
20250214,183800,5221062700,29450,29450,29450,29450,0
|
||||
20250214,183700,5221062700,29450,29450,29450,29450,0
|
||||
20250214,183600,5221062700,29450,29450,29450,29450,0
|
||||
20250214,183500,5221062700,29450,29450,29450,29450,0
|
||||
20250214,183400,5221062700,29450,29450,29450,29450,0
|
||||
20250214,183300,5221062700,29450,29450,29450,29450,0
|
||||
20250214,183200,5221062700,29450,29450,29450,29450,1051
|
||||
20250214,183100,5221062700,29450,29450,29450,29450,0
|
||||
20250214,183000,5221062700,29450,29450,29450,29450,0
|
||||
20250214,182900,5221062700,29450,29450,29450,29450,0
|
||||
20250214,182800,5221062700,29450,29450,29450,29450,0
|
||||
20250214,182700,5221062700,29450,29450,29450,29450,0
|
||||
20250214,182600,5221062700,29450,29450,29450,29450,0
|
||||
20250214,182500,5221062700,29450,29450,29450,29450,0
|
||||
20250214,182400,5221062700,29450,29450,29450,29450,0
|
||||
20250214,182300,5221062700,29450,29450,29450,29450,0
|
||||
20250214,182200,5221062700,29450,29450,29450,29450,0
|
||||
20250214,182100,5221062700,29450,29450,29450,29450,0
|
||||
20250214,182000,5221062700,29450,29450,29450,29450,0
|
||||
20250214,181900,5221062700,29450,29450,29450,29450,0
|
||||
20250214,181800,5221062700,29450,29450,29450,29450,0
|
||||
20250214,181700,5221062700,29450,29450,29450,29450,0
|
||||
20250214,181600,5221062700,29450,29450,29450,29450,0
|
||||
20250214,181500,5221062700,29450,29450,29450,29450,0
|
||||
20250214,181400,5221062700,29450,29450,29450,29450,0
|
||||
20250214,181300,5221062700,29450,29450,29450,29450,0
|
||||
20250214,181200,5221062700,29450,29450,29450,29450,0
|
||||
20250214,181100,5221062700,29450,29450,29450,29450,0
|
||||
20250214,181000,5221062700,29450,29450,29450,29450,0
|
||||
20250214,180900,5221062700,29450,29450,29450,29450,0
|
||||
20250214,180800,5221062700,29450,29450,29450,29450,0
|
||||
20250214,180700,5221062700,29450,29450,29450,29450,0
|
||||
20250214,180600,5221062700,29450,29450,29450,29450,0
|
||||
20250214,180500,5221062700,29450,29450,29450,29450,0
|
||||
20250214,180400,5221062700,29450,29450,29450,29450,0
|
||||
20250214,180300,5221062700,29450,29450,29450,29450,0
|
||||
20250214,180200,5221062700,29450,29450,29450,29450,1051
|
||||
20250214,180100,5221062700,29450,29450,29450,29450,0
|
||||
20250214,180000,5221062700,29450,29450,29450,29450,0
|
||||
20250214,175900,5221062700,29450,29450,29450,29450,0
|
||||
20250214,175800,5221062700,29450,29450,29450,29450,0
|
||||
20250214,175700,5221062700,29450,29450,29450,29450,0
|
||||
20250214,175600,5221062700,29450,29450,29450,29450,0
|
||||
20250214,175500,5221062700,29450,29450,29450,29450,0
|
||||
20250214,175400,5221062700,29450,29450,29450,29450,0
|
||||
20250214,175300,5221062700,29450,29450,29450,29450,0
|
||||
20250214,175200,5221062700,29450,29450,29450,29450,0
|
||||
20250214,175100,5221062700,29450,29450,29450,29450,0
|
||||
20250214,175000,5221062700,29450,29450,29450,29450,0
|
||||
20250214,174900,5221062700,29450,29450,29450,29450,0
|
||||
20250214,174800,5221062700,29450,29450,29450,29450,0
|
||||
20250214,174700,5221062700,29450,29450,29450,29450,0
|
||||
20250214,174600,5221062700,29450,29450,29450,29450,0
|
||||
20250214,174500,5221062700,29450,29450,29450,29450,0
|
||||
20250214,174400,5221062700,29450,29450,29450,29450,0
|
||||
20250214,174300,5221062700,29450,29450,29450,29450,0
|
||||
20250214,174200,5221062700,29450,29450,29450,29450,0
|
||||
20250214,174100,5221062700,29450,29450,29450,29450,0
|
||||
20250214,174000,5221062700,29450,29450,29450,29450,0
|
||||
20250214,173900,5221062700,29450,29450,29450,29450,0
|
||||
20250214,173800,5221062700,29450,29450,29450,29450,0
|
||||
20250214,173700,5221062700,29450,29450,29450,29450,0
|
||||
20250214,173600,5221062700,29450,29450,29450,29450,0
|
||||
20250214,173500,5221062700,29450,29450,29450,29450,0
|
||||
20250214,173400,5221062700,29450,29450,29450,29450,0
|
||||
20250214,173300,5221062700,29450,29450,29450,29450,0
|
||||
20250214,173200,5221062700,29450,29450,29450,29450,1051
|
||||
20250214,173100,5221062700,29450,29450,29450,29450,0
|
||||
20250214,173000,5221062700,29450,29450,29450,29450,0
|
||||
20250214,172900,5221062700,29450,29450,29450,29450,0
|
||||
20250214,172800,5221062700,29450,29450,29450,29450,0
|
||||
20250214,172700,5221062700,29450,29450,29450,29450,0
|
||||
20250214,172600,5221062700,29450,29450,29450,29450,0
|
||||
20250214,172500,5221062700,29450,29450,29450,29450,0
|
||||
20250214,172400,5221062700,29450,29450,29450,29450,0
|
||||
20250214,172300,5221062700,29450,29450,29450,29450,0
|
||||
20250214,172200,5221062700,29450,29450,29450,29450,0
|
||||
20250214,172100,5221062700,29450,29450,29450,29450,0
|
||||
20250214,172000,5221062700,29450,29450,29450,29450,0
|
||||
20250214,171900,5221062700,29450,29450,29450,29450,0
|
||||
20250214,171800,5221062700,29450,29450,29450,29450,0
|
||||
20250214,171700,5221062700,29450,29450,29450,29450,0
|
||||
20250214,171600,5221062700,29450,29450,29450,29450,0
|
||||
20250214,171500,5221062700,29450,29450,29450,29450,0
|
||||
20250214,171400,5221062700,29450,29450,29450,29450,0
|
||||
20250214,171300,5221062700,29450,29450,29450,29450,0
|
||||
20250214,171200,5221062700,29450,29450,29450,29450,0
|
||||
20250214,171100,5221062700,29450,29450,29450,29450,0
|
||||
20250214,171000,5221062700,29450,29450,29450,29450,0
|
||||
20250214,170900,5221062700,29450,29450,29450,29450,0
|
||||
20250214,170800,5221062700,29450,29450,29450,29450,0
|
||||
20250214,170700,5221062700,29450,29450,29450,29450,0
|
||||
20250214,170600,5221062700,29450,29450,29450,29450,0
|
||||
20250214,170500,5221062700,29450,29450,29450,29450,0
|
||||
20250214,170400,5221062700,29450,29450,29450,29450,0
|
||||
20250214,170300,5221062700,29450,29450,29450,29450,0
|
||||
20250214,170200,5221062700,29450,29450,29450,29450,1051
|
||||
20250214,170100,5221062700,29450,29450,29450,29450,0
|
||||
20250214,170000,5221062700,29450,29450,29450,29450,0
|
||||
20250214,165900,5221062700,29450,29450,29450,29450,0
|
||||
20250214,165800,5221062700,29450,29450,29450,29450,0
|
||||
20250214,165700,5221062700,29450,29450,29450,29450,0
|
||||
20250214,165600,5221062700,29450,29450,29450,29450,0
|
||||
20250214,165500,5221062700,29450,29450,29450,29450,0
|
||||
20250214,165400,5221062700,29450,29450,29450,29450,0
|
||||
20250214,165300,5221062700,29450,29450,29450,29450,0
|
||||
20250214,165200,5221062700,29450,29450,29450,29450,0
|
||||
20250214,165100,5221062700,29450,29450,29450,29450,0
|
||||
20250214,165000,5221062700,29450,29450,29450,29450,0
|
||||
20250214,164900,5221062700,29450,29450,29450,29450,0
|
||||
20250214,164800,5221062700,29450,29450,29450,29450,0
|
||||
20250214,164700,5221062700,29450,29450,29450,29450,0
|
||||
20250214,164600,5221062700,29450,29450,29450,29450,0
|
||||
20250214,164500,5221062700,29450,29450,29450,29450,0
|
||||
20250214,164400,5221062700,29450,29450,29450,29450,0
|
||||
20250214,164300,5221062700,29450,29450,29450,29450,0
|
||||
20250214,164200,5221062700,29450,29450,29450,29450,0
|
||||
20250214,164100,5221062700,29450,29450,29450,29450,0
|
||||
20250214,164000,5221062700,29450,29450,29450,29450,0
|
||||
20250214,163900,5221062700,29450,29450,29450,29450,0
|
||||
20250214,163800,5221062700,29450,29450,29450,29450,0
|
||||
20250214,163700,5221062700,29450,29450,29450,29450,0
|
||||
20250214,163600,5221062700,29450,29450,29450,29450,0
|
||||
20250214,163500,5221062700,29450,29450,29450,29450,0
|
||||
20250214,163400,5221062700,29450,29450,29450,29450,0
|
||||
20250214,163300,5221062700,29450,29450,29450,29450,0
|
||||
20250214,163200,5221062700,29450,29450,29450,29450,1051
|
||||
20250214,163100,5221062700,29450,29450,29450,29450,0
|
||||
20250214,163000,5221062700,29450,29450,29450,29450,0
|
||||
20250214,162900,5221062700,29450,29450,29450,29450,0
|
||||
20250214,162800,5221062700,29450,29450,29450,29450,0
|
||||
20250214,162700,5221062700,29450,29450,29450,29450,0
|
||||
20250214,162600,5221062700,29450,29450,29450,29450,0
|
||||
20250214,162500,5221062700,29450,29450,29450,29450,0
|
||||
20250214,162400,5221062700,29450,29450,29450,29450,0
|
||||
20250214,162300,5221062700,29450,29450,29450,29450,0
|
||||
20250214,162200,5221062700,29450,29450,29450,29450,0
|
||||
20250214,162100,5221062700,29450,29450,29450,29450,0
|
||||
20250214,162000,5221062700,29450,29450,29450,29450,0
|
||||
20250214,161900,5221062700,29450,29450,29450,29450,0
|
||||
20250214,161800,5221062700,29450,29450,29450,29450,0
|
||||
20250214,161700,5221062700,29450,29450,29450,29450,0
|
||||
20250214,161600,5221062700,29450,29450,29450,29450,0
|
||||
20250214,161500,5221062700,29450,29450,29450,29450,0
|
||||
20250214,161400,5221062700,29450,29450,29450,29450,0
|
||||
20250214,161300,5221062700,29450,29450,29450,29450,0
|
||||
20250214,161200,5221062700,29450,29450,29450,29450,0
|
||||
20250214,161100,5221062700,29450,29450,29450,29450,0
|
||||
20250214,161000,5221062700,29450,29450,29450,29450,0
|
||||
20250214,160900,5221062700,29450,29450,29450,29450,0
|
||||
20250214,160800,5221062700,29450,29450,29450,29450,0
|
||||
20250214,160700,5221062700,29450,29450,29450,29450,0
|
||||
20250214,160600,5221062700,29450,29450,29450,29450,0
|
||||
20250214,160500,5221062700,29450,29450,29450,29450,0
|
||||
20250214,160400,5221062700,29450,29450,29450,29450,0
|
||||
20250214,160300,5221062700,29450,29450,29450,29450,0
|
||||
20250214,160200,5221062700,29450,29450,29450,29450,1051
|
||||
20250214,160100,5221062700,29450,29450,29450,29450,0
|
||||
20250214,160000,5221062700,29450,29450,29450,29450,0
|
||||
20250214,155900,5221062700,29450,29450,29450,29450,0
|
||||
20250214,155800,5221062700,29450,29450,29450,29450,0
|
||||
20250214,155700,5221062700,29450,29450,29450,29450,0
|
||||
20250214,155600,5221062700,29450,29450,29450,29450,0
|
||||
20250214,155500,5221062700,29450,29450,29450,29450,0
|
||||
20250214,155400,5221062700,29450,29450,29450,29450,0
|
||||
20250214,155300,5221062700,29450,29450,29450,29450,0
|
||||
20250214,155200,5221062700,29450,29450,29450,29450,0
|
||||
20250214,155100,5221062700,29450,29450,29450,29450,0
|
||||
20250214,155000,5221062700,29450,29450,29450,29450,0
|
||||
20250214,154900,5221062700,29450,29450,29450,29450,0
|
||||
20250214,154800,5221062700,29450,29450,29450,29450,0
|
||||
20250214,154700,5221062700,29450,29450,29450,29450,0
|
||||
20250214,154600,5221062700,29450,29450,29450,29450,0
|
||||
20250214,154500,5221062700,29450,29450,29450,29450,0
|
||||
20250214,154400,5221062700,29450,29450,29450,29450,0
|
||||
20250214,154300,5221062700,29450,29450,29450,29450,0
|
||||
20250214,154200,5221062700,29450,29450,29450,29450,0
|
||||
20250214,154100,5221062700,29450,29450,29450,29450,0
|
||||
20250214,154000,5221062700,29450,29450,29450,29450,0
|
||||
20250214,153900,5221062700,29450,29450,29450,29450,0
|
||||
20250214,153800,5221062700,29450,29450,29450,29450,0
|
||||
20250214,153700,5221062700,29450,29450,29450,29450,0
|
||||
20250214,153600,5221062700,29450,29450,29450,29450,0
|
||||
20250214,153500,5221062700,29450,29450,29450,29450,0
|
||||
20250214,153400,5221062700,29450,29450,29450,29450,0
|
||||
20250214,153300,5221062700,29450,29450,29450,29450,0
|
||||
20250214,153200,5221062700,29450,29450,29450,29450,1051
|
||||
20250214,153100,5221062700,29450,29450,29450,29450,0
|
||||
20250214,153000,5221062700,29450,29450,29450,29450,1051
|
||||
20250214,152900,5190110750,29450,29450,29450,29450,0
|
||||
20250214,152800,5190110750,29450,29450,29450,29450,0
|
||||
20250214,152700,5190110750,29450,29450,29450,29450,0
|
||||
20250214,152600,5190110750,29450,29450,29450,29450,0
|
||||
20250214,152500,5190110750,29450,29450,29450,29450,0
|
||||
20250214,152400,5190110750,29450,29450,29450,29450,0
|
||||
20250214,152300,5190110750,29450,29450,29450,29450,0
|
||||
20250214,152200,5190110750,29450,29450,29450,29450,0
|
||||
20250214,152100,5190110750,29450,29450,29450,29450,0
|
||||
20250214,152000,5190110750,29450,29450,29450,29450,0
|
||||
20250214,151900,5190110750,29450,29450,29500,29400,309
|
||||
20250214,151800,5181021400,29450,29450,29450,29400,127
|
||||
20250214,151700,5177284350,29400,29450,29500,29400,305
|
||||
20250214,151600,5168302650,29450,29450,29500,29450,530
|
||||
20250214,151500,5152671900,29450,29500,29500,29450,124
|
||||
20250214,151400,5149018350,29450,29450,29500,29450,137
|
||||
20250214,151300,5144980150,29450,29450,29500,29450,347
|
||||
20250214,151200,5134755950,29450,29450,29500,29450,127
|
||||
20250214,151100,5131012250,29450,29450,29500,29450,258
|
||||
20250214,151000,5123410050,29450,29500,29500,29450,198
|
||||
20250214,150900,5117573100,29500,29500,29500,29450,270
|
||||
20250214,150800,5109616500,29450,29450,29500,29450,100
|
||||
20250214,150700,5106667150,29500,29450,29500,29450,137
|
||||
20250214,150600,5102627100,29500,29500,29500,29450,89
|
||||
20250214,150500,5100001800,29500,29500,29500,29450,136
|
||||
20250214,150400,5095990900,29450,29450,29500,29450,74
|
||||
20250214,150300,5093809550,29500,29450,29500,29450,151
|
||||
20250214,150200,5089355800,29450,29450,29500,29450,140
|
||||
20250214,150100,5085227800,29500,29500,29500,29450,146
|
||||
20250214,150000,5080926200,29450,29600,29600,29450,849
|
||||
20250214,145900,5055871000,29650,29700,29750,29550,565
|
||||
20250214,145800,5039128200,29700,29700,29750,29700,255
|
||||
20250214,145700,5031549300,29700,29650,29700,29650,564
|
||||
20250214,145600,5014805900,29650,29600,29700,29600,626
|
||||
20250214,145500,4996234000,29650,29600,29650,29550,571
|
||||
20250214,145400,4979319200,29600,29550,29600,29500,402
|
||||
20250214,145300,4967435850,29600,29550,29600,29550,114
|
||||
20250214,145200,4964061500,29600,29600,29600,29550,143
|
||||
20250214,145100,4959832750,29550,29650,29650,29550,328
|
||||
20250214,145000,4950123500,29650,29550,29650,29550,714
|
||||
20250214,144900,4928992550,29600,29600,29600,29550,155
|
||||
20250214,144800,4924407600,29600,29600,29600,29550,181
|
||||
20250214,144700,4919050100,29600,29600,29600,29550,75
|
||||
20250214,144600,4916830250,29600,29550,29600,29550,138
|
||||
20250214,144500,4912746450,29600,29600,29600,29550,271
|
||||
20250214,144400,4904733750,29600,29600,29650,29600,128
|
||||
20250214,144300,4900943150,29600,29600,29600,29550,209
|
||||
20250214,144200,4894761350,29600,29550,29600,29550,154
|
||||
20250214,144100,4890204950,29600,29550,29600,29550,65
|
||||
20250214,144000,4888281100,29550,29550,29600,29550,230
|
||||
20250214,143900,4881483050,29550,29650,29650,29550,472
|
||||
20250214,143800,4867514850,29600,29600,29600,29600,34
|
||||
20250214,143700,4866508450,29600,29550,29600,29550,223
|
||||
20250214,143600,4859908650,29600,29550,29600,29550,722
|
||||
20250214,143500,4838570450,29550,29550,29550,29500,177
|
||||
20250214,143400,4833341100,29500,29450,29550,29450,382
|
||||
20250214,143300,4822070750,29450,29450,29500,29450,231
|
||||
20250214,143200,4815263250,29450,29450,29450,29450,237
|
||||
20250214,143100,4808283600,29500,29500,29500,29450,1568
|
||||
20250214,143000,4762031950,29550,29550,29550,29500,131
|
||||
20250214,142900,4758163350,29550,29500,29550,29500,242
|
||||
20250214,142800,4751022250,29500,29500,29550,29500,480
|
||||
20250214,142700,4736859500,29500,29550,29550,29500,2483
|
||||
20250214,142600,4663519050,29550,29650,29650,29550,1335
|
||||
20250214,142500,4623998600,29600,29700,29700,29600,688
|
||||
20250214,142400,4603579550,29650,29700,29750,29650,247
|
||||
20250214,142300,4596246050,29700,29700,29750,29650,303
|
||||
20250214,142200,4587236350,29700,29700,29700,29700,78
|
||||
20250214,142100,4584919750,29750,29650,29750,29650,460
|
||||
20250214,142000,4571257450,29650,29650,29700,29650,108
|
||||
20250214,141900,4568052650,29700,29650,29700,29600,150
|
||||
20250214,141800,4563604800,29650,29600,29650,29600,56
|
||||
20250214,141700,4561944450,29600,29600,29650,29600,74
|
||||
20250214,141600,4559751550,29600,29650,29650,29600,450
|
||||
20250214,141500,4546419600,29700,29750,29750,29700,139
|
||||
20250214,141400,4542288650,29700,29700,29700,29650,254
|
||||
20250214,141300,4534744900,29700,29650,29700,29650,256
|
||||
20250214,141200,4527146050,29600,29600,29600,29600,148
|
||||
20250214,141100,4522765250,29600,29650,29650,29600,279
|
||||
20250214,141000,4514495050,29650,29650,29700,29600,181
|
||||
20250214,140900,4509127450,29700,29650,29700,29600,74
|
||||
20250214,140800,4506934350,29700,29700,29700,29650,95
|
||||
20250214,140700,4504113750,29650,29600,29650,29600,1030
|
||||
20250214,140600,4473586800,29600,29600,29650,29600,170
|
||||
20250214,140500,4468552150,29600,29700,29700,29550,2863
|
||||
20250214,140400,4383736850,29700,29700,29750,29700,251
|
||||
20250214,140300,4376279650,29750,29750,29750,29700,95
|
||||
20250214,140200,4373454250,29700,29700,29750,29700,401
|
||||
20250214,140100,4361539550,29750,29750,29750,29700,312
|
||||
20250214,140000,4352265550,29750,29800,29800,29750,107
|
||||
20250214,135900,4349082200,29750,29800,29800,29650,2950
|
||||
20250214,135800,4261403800,29850,29800,29850,29800,896
|
||||
20250214,135700,4234702900,29800,29850,29900,29800,516
|
||||
20250214,135600,4219297950,29850,29850,29850,29850,450
|
||||
20250214,135500,4205865450,29850,29850,29900,29850,485
|
||||
20250214,135400,4191377550,29850,29850,29900,29850,252
|
||||
20250214,135300,4183855100,29900,29900,29900,29900,53
|
||||
20250214,135200,4182270400,29900,30000,30000,29900,1339
|
||||
20250214,135100,4142201900,30000,30000,30000,30000,24
|
||||
20250214,135000,4141481900,30000,30000,30050,30000,292
|
||||
20250214,134900,4132719400,30050,30100,30100,30050,451
|
||||
20250214,134800,4119157050,30150,30150,30150,30100,261
|
||||
20250214,134700,4111287950,30200,30200,30200,30150,789
|
||||
20250214,134600,4087469550,30100,30100,30200,30100,3509
|
||||
20250214,134500,3981684550,30150,30000,30150,30000,3803
|
||||
20250214,134400,3867242250,30000,30050,30050,30000,1180
|
||||
20250214,134300,3831828150,30050,29950,30050,29950,853
|
||||
20250214,134200,3806242900,29900,30000,30000,29900,75
|
||||
20250214,134100,3803994750,30000,29900,30000,29900,77
|
||||
20250214,134000,3801687450,29900,30000,30000,29900,1224
|
||||
20250214,133900,3764990150,30000,30050,30050,30000,369
|
||||
20250214,133800,3753905200,30100,30100,30100,30050,194
|
||||
20250214,133700,3748070350,30100,30100,30100,30050,318
|
||||
20250214,133600,3738504400,30050,30050,30050,30000,378
|
||||
20250214,133500,3727146950,30050,30100,30100,30050,179
|
||||
20250214,133400,3721765500,30100,30100,30100,30100,93
|
||||
20250214,133300,3718966200,30100,30050,30100,30000,829
|
||||
20250214,133200,3694014500,30050,30000,30050,30000,1094
|
||||
20250214,133100,3661144250,30000,29950,30000,29900,1426
|
||||
20250214,133000,3618367000,29950,29900,29950,29900,875
|
||||
20250214,132900,3592186000,29900,30000,30000,29900,104
|
||||
20250214,132800,3589066400,30000,29950,30000,29900,1259
|
||||
20250214,132700,3551339800,29900,30000,30050,29850,6598
|
||||
20250214,132600,3354126600,30000,29950,30000,29950,880
|
||||
20250214,132500,3327730600,29950,29900,29950,29900,360
|
||||
20250214,132400,3316948750,29900,29950,29950,29900,135
|
||||
20250214,132300,3312905550,29900,29900,29950,29900,113
|
||||
20250214,132200,3309524700,29900,29900,29900,29900,103
|
||||
20250214,132100,3306445000,29900,29900,29950,29900,165
|
||||
20250214,132000,3301506900,29950,29900,29950,29900,150
|
||||
20250214,131900,3297019400,29950,29900,29950,29900,561
|
||||
20250214,131800,3280235900,29950,29900,29950,29900,10
|
||||
20250214,131700,3279936450,29900,29900,29950,29900,252
|
||||
20250214,131600,3272391950,29900,29900,29900,29900,88
|
||||
20250214,131500,3269760750,29950,29950,29950,29950,333
|
||||
20250214,131400,3259787400,29950,30000,30000,29900,132
|
||||
20250214,131300,3255836900,29900,29900,29900,29900,10
|
||||
20250214,131200,3255537900,30000,29950,30000,29900,726
|
||||
20250214,131100,3233792250,30000,30000,30000,30000,315
|
||||
20250214,131000,3224342250,30050,30000,30050,29950,1266
|
||||
20250214,130900,3186330200,30000,30050,30050,30000,895
|
||||
20250214,130800,3159436000,30050,30050,30050,30050,501
|
||||
20250214,130700,3144380950,30000,29900,30000,29900,894
|
||||
20250214,130600,3117565950,29900,29900,30000,29900,111
|
||||
20250214,130500,3114237950,29900,30000,30000,29900,503
|
||||
20250214,130400,3099178250,29900,29950,30000,29900,111
|
||||
20250214,130300,3095850100,29950,29900,29950,29900,8
|
||||
20250214,130200,3095610650,29950,29950,29950,29900,83
|
||||
20250214,130100,3093125800,30000,30000,30000,29950,150
|
||||
20250214,130000,3088628800,29950,29950,29950,29950,4
|
||||
20250214,125900,3088509000,30000,29900,30000,29900,52
|
||||
20250214,125800,3086949200,29900,29950,29950,29900,12
|
||||
20250214,125700,3086589950,29950,30000,30000,29950,143
|
||||
20250214,125600,3082302500,29950,29950,29950,29950,196
|
||||
20250214,125500,3076432300,29950,29900,29950,29850,197
|
||||
20250214,125400,3070541800,29900,29900,29900,29850,457
|
||||
20250214,125300,3056879200,29900,29900,29900,29900,1
|
||||
20250214,125200,3056849300,29900,30000,30000,29900,878
|
||||
20250214,125100,3030518600,30000,30000,30050,30000,613
|
||||
20250214,125000,3012122450,30000,30000,30000,29950,218
|
||||
20250214,124900,3005582950,30000,30050,30050,30000,222
|
||||
20250214,124800,2998915450,30000,29950,30000,29950,732
|
||||
20250214,124700,2976972250,29900,29900,29900,29900,10
|
||||
20250214,124600,2976673250,29900,29900,29950,29900,131
|
||||
20250214,124500,2972751750,29950,29950,29950,29950,61
|
||||
20250214,124400,2970924800,29900,29900,29900,29850,247
|
||||
20250214,124300,2963539600,29950,29950,29950,29950,147
|
||||
20250214,124200,2959136950,29950,30000,30000,29950,422
|
||||
20250214,124100,2946483050,30000,29950,30000,29950,203
|
||||
20250214,124000,2940400700,29950,29900,30000,29900,302
|
||||
20250214,123900,2931358850,29900,29850,29900,29850,504
|
||||
20250214,123800,2916303500,29800,29700,29800,29700,420
|
||||
20250214,123700,2903788550,29700,29750,29800,29700,568
|
||||
20250214,123600,2886888350,29750,29800,29800,29750,46
|
||||
20250214,123500,2885518450,29800,29750,29800,29750,50
|
||||
20250214,123400,2884028550,29700,29750,29750,29700,519
|
||||
20250214,123300,2868602950,29700,29800,29800,29700,1439
|
||||
20250214,123200,2825798500,29800,29900,29900,29800,87
|
||||
20250214,123100,2823199750,29850,29850,29900,29850,908
|
||||
20250214,123000,2796095400,29900,29850,29900,29850,56
|
||||
20250214,122900,2794421050,29850,29900,29900,29850,101
|
||||
20250214,122800,2791404700,29900,29900,29900,29850,72
|
||||
20250214,122700,2789252000,29850,29900,29900,29850,165
|
||||
20250214,122600,2784324500,29900,29800,29900,29800,71
|
||||
20250214,122500,2782201700,29850,29800,29850,29800,1233
|
||||
20250214,122400,2745441200,29800,29750,29800,29750,38
|
||||
20250214,122300,2744310200,29750,29750,29800,29750,201
|
||||
20250214,122200,2738325900,29750,29750,29750,29750,115
|
||||
20250214,122100,2734904650,29800,29800,29800,29750,352
|
||||
20250214,122000,2724415350,29800,29800,29800,29800,298
|
||||
20250214,121900,2715534950,29750,29850,29850,29750,1529
|
||||
20250214,121800,2669969250,29800,29800,29850,29800,53
|
||||
20250214,121700,2668388200,29800,29950,29950,29800,4854
|
||||
20250214,121600,2523264650,29900,29950,29950,29900,131
|
||||
20250214,121500,2519344050,29950,30000,30000,29950,499
|
||||
20250214,121400,2504387950,30000,29950,30000,29950,146
|
||||
20250214,121300,2500010300,29900,30000,30000,29900,1144
|
||||
20250214,121200,2465738100,29950,29950,30000,29950,138
|
||||
20250214,121100,2461600400,30000,30000,30000,29950,98
|
||||
20250214,121000,2458664250,30000,30000,30000,30000,108
|
||||
20250214,120900,2455424250,29950,29900,29950,29900,579
|
||||
20250214,120800,2438109850,29850,29900,29900,29850,52
|
||||
20250214,120700,2436555150,29850,29900,29950,29850,249
|
||||
20250214,120600,2429109850,29900,29950,29950,29850,103
|
||||
20250214,120500,2426026950,29900,29950,29950,29900,410
|
||||
20250214,120400,2413766400,29950,29950,30000,29900,446
|
||||
20250214,120300,2400408200,30000,29900,30000,29900,66
|
||||
20250214,120200,2398430100,30000,29950,30000,29900,93
|
||||
20250214,120100,2395644700,30000,29950,30000,29900,61
|
||||
20250214,120000,2393815900,29900,29900,29900,29900,2
|
||||
20250214,115900,2393756100,30000,29900,30000,29900,659
|
||||
20250214,115800,2374013650,29850,29850,29850,29850,2
|
||||
20250214,115700,2373953950,29950,29900,29950,29900,95
|
||||
20250214,115600,2371110600,29900,29900,29900,29900,48
|
||||
20250214,115500,2369675400,29950,29950,29950,29950,11
|
||||
20250214,115400,2369345950,29950,29850,29950,29850,302
|
||||
20250214,115300,2360326250,29850,29850,29950,29850,178
|
||||
20250214,115200,2354996550,29900,29900,29900,29900,76
|
||||
20250214,115100,2352724150,29900,29850,29900,29850,96
|
||||
20250214,115000,2349854250,29900,29900,29950,29850,264
|
||||
20250214,114900,2341965350,29900,29900,29900,29850,87
|
||||
20250214,114800,2339366150,29850,29850,29900,29850,54
|
||||
20250214,114700,2337751750,29900,29850,29900,29850,83
|
||||
20250214,114600,2335272100,29900,29800,29900,29800,199
|
||||
20250214,114500,2329334800,29850,29800,29850,29800,49
|
||||
20250214,114400,2327872500,29800,29800,29850,29800,89
|
||||
20250214,114300,2325218800,29850,29850,29850,29800,64
|
||||
20250214,114200,2323308550,29800,29850,29850,29800,473
|
||||
20250214,114100,2309213000,29900,29850,29900,29850,250
|
||||
20250214,114000,2301748750,29850,29900,29900,29850,72
|
||||
20250214,113900,2299596550,29900,29900,29950,29900,88
|
||||
20250214,113800,2296961750,29950,30000,30000,29950,1142
|
||||
20250214,113700,2262729850,30050,30050,30150,30050,277
|
||||
20250214,113600,2254403250,30050,30100,30100,30050,86
|
||||
20250214,113500,2251817250,30150,29950,30150,29950,1178
|
||||
20250214,113400,2216426800,29950,29900,30000,29900,1574
|
||||
20250214,113300,2169301100,29900,29850,29900,29850,499
|
||||
20250214,113200,2154403300,29850,29800,29850,29800,728
|
||||
20250214,113100,2132700750,29800,29750,29800,29750,114
|
||||
20250214,113000,2129304200,29750,29650,29800,29650,344
|
||||
20250214,112900,2119071150,29650,29700,29700,29650,130
|
||||
20250214,112800,2115210650,29700,29700,29700,29650,92
|
||||
20250214,112700,2112478300,29650,29650,29700,29650,25
|
||||
20250214,112600,2111736300,29700,29700,29700,29700,90
|
||||
20250214,112500,2109063300,29700,29650,29700,29650,421
|
||||
20250214,112400,2096562000,29600,29600,29600,29600,101
|
||||
20250214,112300,2093572400,29650,29600,29650,29600,96
|
||||
20250214,112200,2090727650,29650,29650,29650,29650,65
|
||||
20250214,112100,2088800400,29650,29650,29700,29650,107
|
||||
20250214,112000,2085626950,29650,29650,29650,29650,398
|
||||
20250214,111900,2073826250,29700,29650,29700,29650,383
|
||||
20250214,111800,2062456600,29650,29650,29650,29650,4
|
||||
20250214,111700,2062338000,29650,29700,29700,29650,179
|
||||
20250214,111600,2057025150,29750,29650,29750,29650,614
|
||||
20250214,111500,2038759650,29750,29700,29750,29700,230
|
||||
20250214,111400,2031925050,29650,29650,29750,29650,312
|
||||
20250214,111300,2022659000,29700,29600,29700,29600,441
|
||||
20250214,111200,2009595450,29550,29600,29600,29550,29
|
||||
20250214,111100,2008737300,29550,29450,29550,29400,647
|
||||
20250214,111000,1989658050,29450,29400,29450,29400,103
|
||||
20250214,110900,1986624850,29400,29450,29500,29400,252
|
||||
20250214,110800,1979203550,29500,29500,29500,29500,266
|
||||
20250214,110700,1971356550,29500,29500,29500,29500,70
|
||||
20250214,110600,1969291550,29450,29450,29450,29450,54
|
||||
20250214,110500,1967701250,29450,29500,29500,29450,8
|
||||
20250214,110400,1967465450,29450,29450,29450,29450,45
|
||||
20250214,110300,1966140200,29450,29450,29450,29450,18
|
||||
20250214,110200,1965610100,29500,29500,29500,29500,185
|
||||
20250214,110100,1960152600,29500,29500,29500,29450,81
|
||||
20250214,110000,1957763200,29450,29450,29500,29450,22
|
||||
20250214,105900,1957115150,29450,29400,29450,29400,193
|
||||
20250214,105800,1951437150,29450,29450,29450,29450,20
|
||||
20250214,105700,1950848150,29400,29350,29400,29300,504
|
||||
20250214,105600,1936049500,29350,29300,29350,29300,8
|
||||
20250214,105500,1935814800,29300,29350,29350,29300,58
|
||||
20250214,105400,1934114350,29300,29350,29400,29300,554
|
||||
20250214,105300,1917848850,29400,29450,29450,29350,1995
|
||||
20250214,105200,1859155300,29550,29550,29550,29550,0
|
||||
20250214,105100,1859155300,29550,29550,29550,29550,1
|
||||
20250214,105000,1859125750,29500,29450,29550,29450,605
|
||||
20250214,104900,1841279500,29450,29550,29550,29450,209
|
||||
20250214,104800,1835115300,29550,29500,29550,29500,155
|
||||
20250214,104700,1830538900,29500,29500,29500,29500,20
|
||||
20250214,104600,1829948900,29500,29500,29500,29500,17
|
||||
20250214,104500,1829447400,29500,29500,29500,29500,15
|
||||
20250214,104400,1829004900,29500,29500,29500,29450,105
|
||||
20250214,104300,1825909050,29500,29500,29500,29500,150
|
||||
20250214,104200,1821484050,29500,29500,29500,29500,89
|
||||
20250214,104100,1818858550,29500,29500,29500,29500,110
|
||||
20250214,104000,1815613550,29500,29450,29550,29450,87
|
||||
20250214,103900,1813046450,29450,29450,29450,29450,0
|
||||
20250214,103800,1813046450,29450,29500,29550,29450,362
|
||||
20250214,103700,1802366900,29550,29500,29550,29500,18
|
||||
20250214,103600,1801835400,29500,29550,29550,29500,947
|
||||
20250214,103500,1773851750,29550,29550,29550,29550,7
|
||||
20250214,103400,1773644900,29600,29600,29600,29600,480
|
||||
20250214,103300,1759436900,29650,29650,29650,29650,224
|
||||
20250214,103200,1752795300,29700,29700,29700,29700,20
|
||||
20250214,103100,1752201300,29700,29750,29750,29700,36
|
||||
20250214,103000,1751131850,29750,29800,29850,29750,636
|
||||
20250214,102900,1732173450,29750,29700,29750,29700,349
|
||||
20250214,102800,1721791150,29700,29700,29700,29700,4
|
||||
20250214,102700,1721672350,29700,29700,29700,29700,299
|
||||
20250214,102600,1712792050,29700,29700,29750,29700,71
|
||||
20250214,102500,1710683250,29700,29650,29700,29650,90
|
||||
20250214,102400,1708012900,29650,29600,29650,29600,90
|
||||
20250214,102300,1705348050,29600,29600,29600,29600,39
|
||||
20250214,102200,1704193650,29600,29600,29650,29600,67
|
||||
20250214,102100,1702209800,29650,29600,29650,29600,532
|
||||
20250214,102000,1686451600,29600,29600,29600,29600,84
|
||||
20250214,101900,1683965200,29600,29650,29700,29600,96
|
||||
20250214,101800,1681122250,29700,29750,29750,29650,253
|
||||
20250214,101700,1673606950,29750,29650,29750,29650,367
|
||||
20250214,101600,1662708850,29600,29650,29650,29600,362
|
||||
20250214,101500,1651975750,29650,29650,29650,29650,435
|
||||
20250214,101400,1639078000,29650,29750,29750,29650,169
|
||||
20250214,101300,1634056450,29750,29700,29750,29650,542
|
||||
20250214,101200,1617955600,29650,29650,29700,29650,24
|
||||
20250214,101100,1617243850,29650,29650,29650,29600,55
|
||||
20250214,101000,1615613150,29650,29700,29700,29600,737
|
||||
20250214,100900,1593758100,29650,29650,29700,29650,254
|
||||
20250214,100800,1586219650,29650,29600,29650,29600,197
|
||||
20250214,100700,1580385950,29550,29550,29550,29500,110
|
||||
20250214,100600,1577135550,29550,29450,29550,29450,162
|
||||
20250214,100500,1572355500,29450,29550,29550,29450,191
|
||||
20250214,100400,1566715800,29550,29550,29550,29550,74
|
||||
20250214,100300,1564529100,29550,29450,29550,29450,352
|
||||
20250214,100200,1554142850,29450,29550,29550,29450,689
|
||||
20250214,100100,1533820650,29550,29450,29550,29450,712
|
||||
20250214,100000,1512815750,29450,29450,29450,29400,34
|
||||
20250214,095900,1511815250,29400,29350,29400,29350,826
|
||||
20250214,095800,1487541650,29400,29450,29450,29300,2802
|
||||
20250214,095700,1405340050,29450,29350,29450,29350,1475
|
||||
20250214,095600,1361939650,29350,29350,29350,29350,186
|
||||
20250214,095500,1356480550,29250,29250,29300,29250,152
|
||||
20250214,095400,1352031250,29300,29200,29350,29200,1287
|
||||
20250214,095300,1314426900,29300,29250,29300,29250,32
|
||||
20250214,095200,1313489850,29300,29300,29300,29300,33
|
||||
20250214,095100,1312522950,29250,29100,29250,29100,908
|
||||
20250214,095000,1286006700,29100,29100,29100,29100,10
|
||||
20250214,094900,1285715700,29100,29200,29200,29100,14
|
||||
20250214,094800,1285307100,29100,29150,29150,29100,154
|
||||
20250214,094700,1280818650,29100,29100,29100,29100,429
|
||||
20250214,094600,1268334750,29100,29150,29150,29100,68
|
||||
20250214,094500,1266353950,29100,29100,29150,29100,72
|
||||
20250214,094400,1264258450,29100,29100,29100,29100,96
|
||||
20250214,094300,1261464850,29100,29100,29100,29050,56
|
||||
20250214,094200,1259835500,29100,29150,29150,29100,312
|
||||
20250214,094100,1250755650,29150,29150,29200,29100,89
|
||||
20250214,094000,1248159650,29150,29150,29150,29050,1224
|
||||
20250214,093900,1212571000,29100,29150,29200,29100,1492
|
||||
20250214,093800,1169103050,29200,29200,29250,29150,232
|
||||
20250214,093700,1162334600,29200,29300,29300,29200,664
|
||||
20250214,093600,1142923850,29300,29300,29350,29300,337
|
||||
20250214,093500,1133049700,29300,29300,29300,29250,197
|
||||
20250214,093400,1127286100,29300,29300,29350,29250,440
|
||||
20250214,093300,1114392900,29250,29150,29300,29150,286
|
||||
20250214,093200,1106024000,29150,29150,29200,29150,750
|
||||
20250214,093100,1084155000,29150,29200,29200,29150,114
|
||||
20250214,093000,1080831200,29200,29250,29300,29200,1060
|
||||
20250214,092900,1049855550,29250,29250,29250,29200,263
|
||||
20250214,092800,1042162850,29250,29250,29250,29250,151
|
||||
20250214,092700,1037746100,29200,29200,29250,29200,67
|
||||
20250214,092600,1035789300,29250,29250,29300,29250,80
|
||||
20250214,092500,1033448800,29250,29250,29300,29200,136
|
||||
20250214,092400,1029471250,29250,29250,29250,29200,147
|
||||
20250214,092300,1025173700,29250,29300,29300,29250,337
|
||||
20250214,092200,1015316100,29300,29350,29350,29250,386
|
||||
20250214,092100,1004009350,29350,29350,29350,29300,110
|
||||
20250214,092000,1000784600,29350,29400,29400,29250,3334
|
||||
20250214,091900,902977550,29350,29450,29450,29350,972
|
||||
20250214,091800,874389250,29500,29550,29550,29500,217
|
||||
20250214,091700,867985400,29500,29500,29550,29500,582
|
||||
20250214,091600,850805200,29500,29450,29550,29450,225
|
||||
20250214,091500,844167950,29500,29500,29550,29500,105
|
||||
20250214,091400,841069450,29550,29400,29550,29400,1848
|
||||
20250214,091300,786596050,29400,29350,29400,29350,295
|
||||
20250214,091200,777928850,29450,29450,29450,29400,662
|
||||
20250214,091100,758462950,29450,29350,29500,29350,685
|
||||
20250214,091000,738301400,29350,29450,29500,29350,2076
|
||||
20250214,090900,677275500,29500,29500,30150,29450,2742
|
||||
20250214,090800,595937900,29550,29500,29900,29450,2621
|
||||
20250214,090700,518191100,29550,29600,29600,29500,577
|
||||
20250214,090600,501144550,29500,29500,29550,29450,947
|
||||
20250214,090500,473194950,29450,29700,29700,29400,4509
|
||||
20250214,090400,339867600,29700,29800,29800,29650,1885
|
||||
20250214,090300,283828700,29800,29800,29850,29800,538
|
||||
20250214,090200,267793700,29800,29850,29850,29700,814
|
||||
20250214,090100,243558600,29850,30150,30250,29750,1880
|
||||
20250214,090000,187363450,30150,30400,30550,29900,6200
|
||||
|
Reference in New Issue
Block a user