Update 2025-02-14 2854 candle_min
This commit is contained in:
701
195870/min/candle-20250214.csv
Normal file
701
195870/min/candle-20250214.csv
Normal file
@@ -0,0 +1,701 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,203900,32062005500,30300,30300,30300,30300,10524
|
||||
20250214,203800,32062005500,30300,30300,30300,30300,0
|
||||
20250214,203700,32062005500,30300,30300,30300,30300,0
|
||||
20250214,203600,32062005500,30300,30300,30300,30300,0
|
||||
20250214,203500,32062005500,30300,30300,30300,30300,0
|
||||
20250214,203400,32062005500,30300,30300,30300,30300,0
|
||||
20250214,203300,32062005500,30300,30300,30300,30300,0
|
||||
20250214,203200,32062005500,30300,30300,30300,30300,0
|
||||
20250214,203100,32062005500,30300,30300,30300,30300,0
|
||||
20250214,203000,32062005500,30300,30300,30300,30300,0
|
||||
20250214,202900,32062005500,30300,30300,30300,30300,0
|
||||
20250214,202800,32062005500,30300,30300,30300,30300,0
|
||||
20250214,202700,32062005500,30300,30300,30300,30300,0
|
||||
20250214,202600,32062005500,30300,30300,30300,30300,0
|
||||
20250214,202500,32062005500,30300,30300,30300,30300,0
|
||||
20250214,202400,32062005500,30300,30300,30300,30300,0
|
||||
20250214,202300,32062005500,30300,30300,30300,30300,0
|
||||
20250214,202200,32062005500,30300,30300,30300,30300,0
|
||||
20250214,202100,32062005500,30300,30300,30300,30300,0
|
||||
20250214,202000,32062005500,30300,30300,30300,30300,0
|
||||
20250214,201900,32062005500,30300,30300,30300,30300,0
|
||||
20250214,201800,32062005500,30300,30300,30300,30300,0
|
||||
20250214,201700,32062005500,30300,30300,30300,30300,0
|
||||
20250214,201600,32062005500,30300,30300,30300,30300,0
|
||||
20250214,201500,32062005500,30300,30300,30300,30300,0
|
||||
20250214,201400,32062005500,30300,30300,30300,30300,0
|
||||
20250214,201300,32062005500,30300,30300,30300,30300,0
|
||||
20250214,201200,32062005500,30300,30300,30300,30300,0
|
||||
20250214,201100,32062005500,30300,30300,30300,30300,0
|
||||
20250214,201000,32062005500,30300,30300,30300,30300,0
|
||||
20250214,200900,32062005500,30300,30300,30300,30300,10524
|
||||
20250214,200800,32062005500,30300,30300,30300,30300,0
|
||||
20250214,200700,32062005500,30300,30300,30300,30300,0
|
||||
20250214,200600,32062005500,30300,30300,30300,30300,0
|
||||
20250214,200500,32062005500,30300,30300,30300,30300,0
|
||||
20250214,200400,32062005500,30300,30300,30300,30300,0
|
||||
20250214,200300,32062005500,30300,30300,30300,30300,0
|
||||
20250214,200200,32062005500,30300,30300,30300,30300,0
|
||||
20250214,200100,32062005500,30300,30300,30300,30300,0
|
||||
20250214,200000,32062005500,30300,30300,30300,30300,0
|
||||
20250214,195900,32062005500,30300,30300,30300,30300,0
|
||||
20250214,195800,32062005500,30300,30300,30300,30300,0
|
||||
20250214,195700,32062005500,30300,30300,30300,30300,0
|
||||
20250214,195600,32062005500,30300,30300,30300,30300,0
|
||||
20250214,195500,32062005500,30300,30300,30300,30300,0
|
||||
20250214,195400,32062005500,30300,30300,30300,30300,0
|
||||
20250214,195300,32062005500,30300,30300,30300,30300,0
|
||||
20250214,195200,32062005500,30300,30300,30300,30300,0
|
||||
20250214,195100,32062005500,30300,30300,30300,30300,0
|
||||
20250214,195000,32062005500,30300,30300,30300,30300,0
|
||||
20250214,194900,32062005500,30300,30300,30300,30300,0
|
||||
20250214,194800,32062005500,30300,30300,30300,30300,0
|
||||
20250214,194700,32062005500,30300,30300,30300,30300,0
|
||||
20250214,194600,32062005500,30300,30300,30300,30300,0
|
||||
20250214,194500,32062005500,30300,30300,30300,30300,0
|
||||
20250214,194400,32062005500,30300,30300,30300,30300,0
|
||||
20250214,194300,32062005500,30300,30300,30300,30300,0
|
||||
20250214,194200,32062005500,30300,30300,30300,30300,0
|
||||
20250214,194100,32062005500,30300,30300,30300,30300,0
|
||||
20250214,194000,32062005500,30300,30300,30300,30300,0
|
||||
20250214,193900,32062005500,30300,30300,30300,30300,10524
|
||||
20250214,193800,32062005500,30300,30300,30300,30300,0
|
||||
20250214,193700,32062005500,30300,30300,30300,30300,0
|
||||
20250214,193600,32062005500,30300,30300,30300,30300,0
|
||||
20250214,193500,32062005500,30300,30300,30300,30300,0
|
||||
20250214,193400,32062005500,30300,30300,30300,30300,0
|
||||
20250214,193300,32062005500,30300,30300,30300,30300,0
|
||||
20250214,193200,32062005500,30300,30300,30300,30300,0
|
||||
20250214,193100,32062005500,30300,30300,30300,30300,0
|
||||
20250214,193000,32062005500,30300,30300,30300,30300,0
|
||||
20250214,192900,32062005500,30300,30300,30300,30300,0
|
||||
20250214,192800,32062005500,30300,30300,30300,30300,0
|
||||
20250214,192700,32062005500,30300,30300,30300,30300,0
|
||||
20250214,192600,32062005500,30300,30300,30300,30300,0
|
||||
20250214,192500,32062005500,30300,30300,30300,30300,0
|
||||
20250214,192400,32062005500,30300,30300,30300,30300,0
|
||||
20250214,192300,32062005500,30300,30300,30300,30300,0
|
||||
20250214,192200,32062005500,30300,30300,30300,30300,0
|
||||
20250214,192100,32062005500,30300,30300,30300,30300,0
|
||||
20250214,192000,32062005500,30300,30300,30300,30300,0
|
||||
20250214,191900,32062005500,30300,30300,30300,30300,0
|
||||
20250214,191800,32062005500,30300,30300,30300,30300,0
|
||||
20250214,191700,32062005500,30300,30300,30300,30300,0
|
||||
20250214,191600,32062005500,30300,30300,30300,30300,0
|
||||
20250214,191500,32062005500,30300,30300,30300,30300,0
|
||||
20250214,191400,32062005500,30300,30300,30300,30300,0
|
||||
20250214,191300,32062005500,30300,30300,30300,30300,0
|
||||
20250214,191200,32062005500,30300,30300,30300,30300,0
|
||||
20250214,191100,32062005500,30300,30300,30300,30300,0
|
||||
20250214,191000,32062005500,30300,30300,30300,30300,0
|
||||
20250214,190900,32062005500,30300,30300,30300,30300,10524
|
||||
20250214,190800,32062005500,30300,30300,30300,30300,0
|
||||
20250214,190700,32062005500,30300,30300,30300,30300,0
|
||||
20250214,190600,32062005500,30300,30300,30300,30300,0
|
||||
20250214,190500,32062005500,30300,30300,30300,30300,0
|
||||
20250214,190400,32062005500,30300,30300,30300,30300,0
|
||||
20250214,190300,32062005500,30300,30300,30300,30300,0
|
||||
20250214,190200,32062005500,30300,30300,30300,30300,0
|
||||
20250214,190100,32062005500,30300,30300,30300,30300,0
|
||||
20250214,190000,32062005500,30300,30300,30300,30300,0
|
||||
20250214,185900,32062005500,30300,30300,30300,30300,0
|
||||
20250214,185800,32062005500,30300,30300,30300,30300,0
|
||||
20250214,185700,32062005500,30300,30300,30300,30300,0
|
||||
20250214,185600,32062005500,30300,30300,30300,30300,0
|
||||
20250214,185500,32062005500,30300,30300,30300,30300,0
|
||||
20250214,185400,32062005500,30300,30300,30300,30300,0
|
||||
20250214,185300,32062005500,30300,30300,30300,30300,0
|
||||
20250214,185200,32062005500,30300,30300,30300,30300,0
|
||||
20250214,185100,32062005500,30300,30300,30300,30300,0
|
||||
20250214,185000,32062005500,30300,30300,30300,30300,0
|
||||
20250214,184900,32062005500,30300,30300,30300,30300,0
|
||||
20250214,184800,32062005500,30300,30300,30300,30300,0
|
||||
20250214,184700,32062005500,30300,30300,30300,30300,0
|
||||
20250214,184600,32062005500,30300,30300,30300,30300,0
|
||||
20250214,184500,32062005500,30300,30300,30300,30300,0
|
||||
20250214,184400,32062005500,30300,30300,30300,30300,0
|
||||
20250214,184300,32062005500,30300,30300,30300,30300,0
|
||||
20250214,184200,32062005500,30300,30300,30300,30300,0
|
||||
20250214,184100,32062005500,30300,30300,30300,30300,0
|
||||
20250214,184000,32062005500,30300,30300,30300,30300,0
|
||||
20250214,183900,32062005500,30300,30300,30300,30300,10524
|
||||
20250214,183800,32062005500,30300,30300,30300,30300,0
|
||||
20250214,183700,32062005500,30300,30300,30300,30300,0
|
||||
20250214,183600,32062005500,30300,30300,30300,30300,0
|
||||
20250214,183500,32062005500,30300,30300,30300,30300,0
|
||||
20250214,183400,32062005500,30300,30300,30300,30300,0
|
||||
20250214,183300,32062005500,30300,30300,30300,30300,0
|
||||
20250214,183200,32062005500,30300,30300,30300,30300,0
|
||||
20250214,183100,32062005500,30300,30300,30300,30300,0
|
||||
20250214,183000,32062005500,30300,30300,30300,30300,0
|
||||
20250214,182900,32062005500,30300,30300,30300,30300,0
|
||||
20250214,182800,32062005500,30300,30300,30300,30300,0
|
||||
20250214,182700,32062005500,30300,30300,30300,30300,0
|
||||
20250214,182600,32062005500,30300,30300,30300,30300,0
|
||||
20250214,182500,32062005500,30300,30300,30300,30300,0
|
||||
20250214,182400,32062005500,30300,30300,30300,30300,0
|
||||
20250214,182300,32062005500,30300,30300,30300,30300,0
|
||||
20250214,182200,32062005500,30300,30300,30300,30300,0
|
||||
20250214,182100,32062005500,30300,30300,30300,30300,0
|
||||
20250214,182000,32062005500,30300,30300,30300,30300,0
|
||||
20250214,181900,32062005500,30300,30300,30300,30300,0
|
||||
20250214,181800,32062005500,30300,30300,30300,30300,0
|
||||
20250214,181700,32062005500,30300,30300,30300,30300,0
|
||||
20250214,181600,32062005500,30300,30300,30300,30300,0
|
||||
20250214,181500,32062005500,30300,30300,30300,30300,0
|
||||
20250214,181400,32062005500,30300,30300,30300,30300,0
|
||||
20250214,181300,32062005500,30300,30300,30300,30300,0
|
||||
20250214,181200,32062005500,30300,30300,30300,30300,0
|
||||
20250214,181100,32062005500,30300,30300,30300,30300,0
|
||||
20250214,181000,32062005500,30300,30300,30300,30300,0
|
||||
20250214,180900,32062005500,30300,30300,30300,30300,10524
|
||||
20250214,180800,32062005500,30300,30300,30300,30300,0
|
||||
20250214,180700,32062005500,30300,30300,30300,30300,0
|
||||
20250214,180600,32062005500,30300,30300,30300,30300,0
|
||||
20250214,180500,32062005500,30300,30300,30300,30300,0
|
||||
20250214,180400,32062005500,30300,30300,30300,30300,0
|
||||
20250214,180300,32062005500,30300,30300,30300,30300,0
|
||||
20250214,180200,32062005500,30300,30300,30300,30300,0
|
||||
20250214,180100,32062005500,30300,30300,30300,30300,0
|
||||
20250214,180000,32062005500,30300,30300,30300,30300,0
|
||||
20250214,175900,32062005500,30300,30300,30300,30300,0
|
||||
20250214,175800,32062005500,30300,30300,30300,30300,0
|
||||
20250214,175700,32062005500,30300,30300,30300,30300,0
|
||||
20250214,175600,32062005500,30300,30300,30300,30300,0
|
||||
20250214,175500,32062005500,30300,30300,30300,30300,0
|
||||
20250214,175400,32062005500,30300,30300,30300,30300,0
|
||||
20250214,175300,32062005500,30300,30300,30300,30300,0
|
||||
20250214,175200,32062005500,30300,30300,30300,30300,0
|
||||
20250214,175100,32062005500,30300,30300,30300,30300,0
|
||||
20250214,175000,32062005500,30300,30300,30300,30300,0
|
||||
20250214,174900,32062005500,30300,30300,30300,30300,0
|
||||
20250214,174800,32062005500,30300,30300,30300,30300,0
|
||||
20250214,174700,32062005500,30300,30300,30300,30300,0
|
||||
20250214,174600,32062005500,30300,30300,30300,30300,0
|
||||
20250214,174500,32062005500,30300,30300,30300,30300,0
|
||||
20250214,174400,32062005500,30300,30300,30300,30300,0
|
||||
20250214,174300,32062005500,30300,30300,30300,30300,0
|
||||
20250214,174200,32062005500,30300,30300,30300,30300,0
|
||||
20250214,174100,32062005500,30300,30300,30300,30300,0
|
||||
20250214,174000,32062005500,30300,30300,30300,30300,0
|
||||
20250214,173900,32062005500,30300,30300,30300,30300,10524
|
||||
20250214,173800,32062005500,30300,30300,30300,30300,0
|
||||
20250214,173700,32062005500,30300,30300,30300,30300,0
|
||||
20250214,173600,32062005500,30300,30300,30300,30300,0
|
||||
20250214,173500,32062005500,30300,30300,30300,30300,0
|
||||
20250214,173400,32062005500,30300,30300,30300,30300,0
|
||||
20250214,173300,32062005500,30300,30300,30300,30300,0
|
||||
20250214,173200,32062005500,30300,30300,30300,30300,0
|
||||
20250214,173100,32062005500,30300,30300,30300,30300,0
|
||||
20250214,173000,32062005500,30300,30300,30300,30300,0
|
||||
20250214,172900,32062005500,30300,30300,30300,30300,0
|
||||
20250214,172800,32062005500,30300,30300,30300,30300,0
|
||||
20250214,172700,32062005500,30300,30300,30300,30300,0
|
||||
20250214,172600,32062005500,30300,30300,30300,30300,0
|
||||
20250214,172500,32062005500,30300,30300,30300,30300,0
|
||||
20250214,172400,32062005500,30300,30300,30300,30300,0
|
||||
20250214,172300,32062005500,30300,30300,30300,30300,0
|
||||
20250214,172200,32062005500,30300,30300,30300,30300,0
|
||||
20250214,172100,32062005500,30300,30300,30300,30300,0
|
||||
20250214,172000,32062005500,30300,30300,30300,30300,0
|
||||
20250214,171900,32062005500,30300,30300,30300,30300,0
|
||||
20250214,171800,32062005500,30300,30300,30300,30300,0
|
||||
20250214,171700,32062005500,30300,30300,30300,30300,0
|
||||
20250214,171600,32062005500,30300,30300,30300,30300,0
|
||||
20250214,171500,32062005500,30300,30300,30300,30300,0
|
||||
20250214,171400,32062005500,30300,30300,30300,30300,0
|
||||
20250214,171300,32062005500,30300,30300,30300,30300,0
|
||||
20250214,171200,32062005500,30300,30300,30300,30300,0
|
||||
20250214,171100,32062005500,30300,30300,30300,30300,0
|
||||
20250214,171000,32062005500,30300,30300,30300,30300,0
|
||||
20250214,170900,32062005500,30300,30300,30300,30300,10524
|
||||
20250214,170800,32062005500,30300,30300,30300,30300,0
|
||||
20250214,170700,32062005500,30300,30300,30300,30300,0
|
||||
20250214,170600,32062005500,30300,30300,30300,30300,0
|
||||
20250214,170500,32062005500,30300,30300,30300,30300,0
|
||||
20250214,170400,32062005500,30300,30300,30300,30300,0
|
||||
20250214,170300,32062005500,30300,30300,30300,30300,0
|
||||
20250214,170200,32062005500,30300,30300,30300,30300,0
|
||||
20250214,170100,32062005500,30300,30300,30300,30300,0
|
||||
20250214,170000,32062005500,30300,30300,30300,30300,0
|
||||
20250214,165900,32062005500,30300,30300,30300,30300,0
|
||||
20250214,165800,32062005500,30300,30300,30300,30300,0
|
||||
20250214,165700,32062005500,30300,30300,30300,30300,0
|
||||
20250214,165600,32062005500,30300,30300,30300,30300,0
|
||||
20250214,165500,32062005500,30300,30300,30300,30300,0
|
||||
20250214,165400,32062005500,30300,30300,30300,30300,0
|
||||
20250214,165300,32062005500,30300,30300,30300,30300,0
|
||||
20250214,165200,32062005500,30300,30300,30300,30300,0
|
||||
20250214,165100,32062005500,30300,30300,30300,30300,0
|
||||
20250214,165000,32062005500,30300,30300,30300,30300,0
|
||||
20250214,164900,32062005500,30300,30300,30300,30300,0
|
||||
20250214,164800,32062005500,30300,30300,30300,30300,0
|
||||
20250214,164700,32062005500,30300,30300,30300,30300,0
|
||||
20250214,164600,32062005500,30300,30300,30300,30300,0
|
||||
20250214,164500,32062005500,30300,30300,30300,30300,0
|
||||
20250214,164400,32062005500,30300,30300,30300,30300,0
|
||||
20250214,164300,32062005500,30300,30300,30300,30300,0
|
||||
20250214,164200,32062005500,30300,30300,30300,30300,0
|
||||
20250214,164100,32062005500,30300,30300,30300,30300,0
|
||||
20250214,164000,32062005500,30300,30300,30300,30300,0
|
||||
20250214,163900,32062005500,30300,30300,30300,30300,10524
|
||||
20250214,163800,32062005500,30300,30300,30300,30300,0
|
||||
20250214,163700,32062005500,30300,30300,30300,30300,0
|
||||
20250214,163600,32062005500,30300,30300,30300,30300,0
|
||||
20250214,163500,32062005500,30300,30300,30300,30300,0
|
||||
20250214,163400,32062005500,30300,30300,30300,30300,0
|
||||
20250214,163300,32062005500,30300,30300,30300,30300,0
|
||||
20250214,163200,32062005500,30300,30300,30300,30300,0
|
||||
20250214,163100,32062005500,30300,30300,30300,30300,0
|
||||
20250214,163000,32062005500,30300,30300,30300,30300,0
|
||||
20250214,162900,32062005500,30300,30300,30300,30300,0
|
||||
20250214,162800,32062005500,30300,30300,30300,30300,0
|
||||
20250214,162700,32062005500,30300,30300,30300,30300,0
|
||||
20250214,162600,32062005500,30300,30300,30300,30300,0
|
||||
20250214,162500,32062005500,30300,30300,30300,30300,0
|
||||
20250214,162400,32062005500,30300,30300,30300,30300,0
|
||||
20250214,162300,32062005500,30300,30300,30300,30300,0
|
||||
20250214,162200,32062005500,30300,30300,30300,30300,0
|
||||
20250214,162100,32062005500,30300,30300,30300,30300,0
|
||||
20250214,162000,32062005500,30300,30300,30300,30300,0
|
||||
20250214,161900,32062005500,30300,30300,30300,30300,0
|
||||
20250214,161800,32062005500,30300,30300,30300,30300,0
|
||||
20250214,161700,32062005500,30300,30300,30300,30300,0
|
||||
20250214,161600,32062005500,30300,30300,30300,30300,0
|
||||
20250214,161500,32062005500,30300,30300,30300,30300,0
|
||||
20250214,161400,32062005500,30300,30300,30300,30300,0
|
||||
20250214,161300,32062005500,30300,30300,30300,30300,0
|
||||
20250214,161200,32062005500,30300,30300,30300,30300,0
|
||||
20250214,161100,32062005500,30300,30300,30300,30300,0
|
||||
20250214,161000,32062005500,30300,30300,30300,30300,0
|
||||
20250214,160900,32062005500,30300,30300,30300,30300,10524
|
||||
20250214,160800,32062005500,30300,30300,30300,30300,0
|
||||
20250214,160700,32062005500,30300,30300,30300,30300,0
|
||||
20250214,160600,32062005500,30300,30300,30300,30300,0
|
||||
20250214,160500,32062005500,30300,30300,30300,30300,0
|
||||
20250214,160400,32062005500,30300,30300,30300,30300,0
|
||||
20250214,160300,32062005500,30300,30300,30300,30300,0
|
||||
20250214,160200,32062005500,30300,30300,30300,30300,0
|
||||
20250214,160100,32062005500,30300,30300,30300,30300,0
|
||||
20250214,160000,32062005500,30300,30300,30300,30300,0
|
||||
20250214,155900,32062005500,30300,30300,30300,30300,0
|
||||
20250214,155800,32062005500,30300,30300,30300,30300,0
|
||||
20250214,155700,32062005500,30300,30300,30300,30300,0
|
||||
20250214,155600,32062005500,30300,30300,30300,30300,0
|
||||
20250214,155500,32062005500,30300,30300,30300,30300,0
|
||||
20250214,155400,32062005500,30300,30300,30300,30300,0
|
||||
20250214,155300,32062005500,30300,30300,30300,30300,0
|
||||
20250214,155200,32062005500,30300,30300,30300,30300,0
|
||||
20250214,155100,32062005500,30300,30300,30300,30300,0
|
||||
20250214,155000,32062005500,30300,30300,30300,30300,0
|
||||
20250214,154900,32062005500,30300,30300,30300,30300,0
|
||||
20250214,154800,32062005500,30300,30300,30300,30300,0
|
||||
20250214,154700,32062005500,30300,30300,30300,30300,0
|
||||
20250214,154600,32062005500,30300,30300,30300,30300,0
|
||||
20250214,154500,32062005500,30300,30300,30300,30300,0
|
||||
20250214,154400,32062005500,30300,30300,30300,30300,0
|
||||
20250214,154300,32062005500,30300,30300,30300,30300,0
|
||||
20250214,154200,32062005500,30300,30300,30300,30300,0
|
||||
20250214,154100,32062005500,30300,30300,30300,30300,0
|
||||
20250214,154000,32062005500,30300,30300,30300,30300,0
|
||||
20250214,153900,32062005500,30300,30300,30300,30300,10524
|
||||
20250214,153800,32062005500,30300,30300,30300,30300,0
|
||||
20250214,153700,32062005500,30300,30300,30300,30300,0
|
||||
20250214,153600,32062005500,30300,30300,30300,30300,0
|
||||
20250214,153500,32062005500,30300,30300,30300,30300,0
|
||||
20250214,153400,32062005500,30300,30300,30300,30300,0
|
||||
20250214,153300,32062005500,30300,30300,30300,30300,0
|
||||
20250214,153200,32062005500,30300,30300,30300,30300,0
|
||||
20250214,153100,32062005500,30300,30300,30300,30300,0
|
||||
20250214,153000,32062005500,30300,30300,30300,30300,10524
|
||||
20250214,152900,31743128300,29900,29900,29900,29900,0
|
||||
20250214,152800,31743128300,29900,29900,29900,29900,0
|
||||
20250214,152700,31743128300,29900,29900,29900,29900,0
|
||||
20250214,152600,31743128300,29900,29900,29900,29900,0
|
||||
20250214,152500,31743128300,29900,29900,29900,29900,0
|
||||
20250214,152400,31743128300,29900,29900,29900,29900,0
|
||||
20250214,152300,31743128300,29900,29900,29900,29900,0
|
||||
20250214,152200,31743128300,29900,29900,29900,29900,0
|
||||
20250214,152100,31743128300,29900,29900,29900,29900,0
|
||||
20250214,152000,31743128300,29900,29900,29900,29900,0
|
||||
20250214,151900,31743128300,29900,29950,30000,29900,1409
|
||||
20250214,151800,31700869150,30000,29800,30000,29750,3658
|
||||
20250214,151700,31591834250,29800,30000,30050,29800,5517
|
||||
20250214,151600,31426717900,30000,30050,30100,29950,1670
|
||||
20250214,151500,31376575500,30050,30050,30100,30000,1178
|
||||
20250214,151400,31341189800,30050,30200,30250,30050,1400
|
||||
20250214,151300,31298950550,30150,30150,30200,30150,947
|
||||
20250214,151200,31270371050,30150,30100,30200,30100,1107
|
||||
20250214,151100,31237005500,30100,30100,30150,30100,584
|
||||
20250214,151000,31219425400,30100,30050,30200,30050,957
|
||||
20250214,150900,31190576900,30050,30050,30100,30000,1198
|
||||
20250214,150800,31154541600,30050,30100,30100,30050,1102
|
||||
20250214,150700,31121397700,30050,29900,30100,29900,1133
|
||||
20250214,150600,31087372150,29900,30000,30050,29900,3422
|
||||
20250214,150500,30984829500,29950,30050,30100,29950,3168
|
||||
20250214,150400,30889720250,30050,30100,30200,30050,2119
|
||||
20250214,150300,30825958400,30100,30100,30150,30000,1347
|
||||
20250214,150200,30785453450,30100,30100,30150,30050,749
|
||||
20250214,150100,30762921150,30100,30150,30200,30100,918
|
||||
20250214,150000,30735281600,30200,30200,30350,30100,1433
|
||||
20250214,145900,30691969400,30200,30250,30350,30150,1234
|
||||
20250214,145800,30654701100,30250,30300,30350,30200,1384
|
||||
20250214,145700,30612757650,30300,30300,30400,30250,1074
|
||||
20250214,145600,30580189900,30300,30350,30400,30250,980
|
||||
20250214,145500,30550480750,30400,30350,30400,30300,1213
|
||||
20250214,145400,30513637450,30350,30250,30400,30250,889
|
||||
20250214,145300,30486674700,30300,30350,30350,30250,932
|
||||
20250214,145200,30458415650,30350,30300,30350,30250,636
|
||||
20250214,145100,30439142300,30350,30300,30350,30300,1011
|
||||
20250214,145000,30408477900,30350,30200,30350,30150,645
|
||||
20250214,144900,30388954600,30150,30300,30350,30150,991
|
||||
20250214,144800,30358950350,30300,30250,30300,30250,838
|
||||
20250214,144700,30333574400,30300,30100,30350,30100,642
|
||||
20250214,144600,30314186050,30100,30400,30400,30100,2049
|
||||
20250214,144500,30252241200,30450,30400,30450,30300,917
|
||||
20250214,144400,30224390000,30400,30300,30400,30300,1256
|
||||
20250214,144300,30186272600,30350,30350,30400,30300,1576
|
||||
20250214,144200,30138412900,30400,30350,30400,30350,804
|
||||
20250214,144100,30113996400,30350,30400,30450,30350,1012
|
||||
20250214,144000,30083252700,30400,30400,30450,30350,2091
|
||||
20250214,143900,30019727350,30400,30450,30500,30400,819
|
||||
20250214,143800,29994801500,30400,30400,30500,30300,2034
|
||||
20250214,143700,29932954400,30400,30350,30450,30300,1447
|
||||
20250214,143600,29888925100,30400,30200,30400,30200,1752
|
||||
20250214,143500,29835843800,30150,30250,30300,30150,1218
|
||||
20250214,143400,29799055300,30250,30250,30300,30100,1220
|
||||
20250214,143300,29762128650,30250,30100,30250,30050,1298
|
||||
20250214,143200,29722979450,30100,30100,30150,30050,748
|
||||
20250214,143100,29700466750,30100,29950,30150,29950,308
|
||||
20250214,143000,29691209750,30050,29900,30050,29900,1967
|
||||
20250214,142900,29632222750,29900,30050,30050,29900,4272
|
||||
20250214,142800,29504236700,30050,30200,30250,30050,1523
|
||||
20250214,142700,29458344300,30200,30200,30250,30150,864
|
||||
20250214,142600,29432257000,30200,30200,30300,30200,679
|
||||
20250214,142500,29411744850,30200,30300,30400,30200,1389
|
||||
20250214,142400,29369723100,30300,30300,30350,30250,1125
|
||||
20250214,142300,29335597850,30350,30350,30400,30300,945
|
||||
20250214,142200,29306929300,30350,30400,30450,30350,552
|
||||
20250214,142100,29290159200,30400,30400,30450,30300,931
|
||||
20250214,142000,29261862950,30450,30450,30500,30350,769
|
||||
20250214,141900,29238451100,30400,30400,30500,30400,1491
|
||||
20250214,141800,29193033500,30400,30350,30450,30300,1054
|
||||
20250214,141700,29160979900,30350,30350,30350,30250,980
|
||||
20250214,141600,29131259250,30300,30350,30350,30250,867
|
||||
20250214,141500,29104972850,30300,30350,30400,30250,1194
|
||||
20250214,141400,29068748650,30350,30250,30350,30250,677
|
||||
20250214,141300,29048227350,30300,30300,30350,30250,2495
|
||||
20250214,141200,28972603550,30300,30250,30350,30200,736
|
||||
20250214,141100,28950306750,30250,30200,30350,30150,806
|
||||
20250214,141000,28925893750,30200,30150,30300,30150,692
|
||||
20250214,140900,28904974850,30150,30250,30250,30150,967
|
||||
20250214,140800,28875791950,30250,30300,30350,30200,937
|
||||
20250214,140700,28847423350,30300,30200,30300,30150,722
|
||||
20250214,140600,28825588650,30200,30150,30250,30100,346
|
||||
20250214,140500,28815148900,30100,30150,30250,30100,1091
|
||||
20250214,140400,28782228750,30150,30200,30200,30100,508
|
||||
20250214,140300,28766912750,30150,30100,30200,30100,360
|
||||
20250214,140200,28756063900,30150,30000,30150,30000,533
|
||||
20250214,140100,28740024150,30000,30050,30100,30000,1269
|
||||
20250214,140000,28701909750,30050,30100,30100,30000,661
|
||||
20250214,135900,28682040950,30050,30050,30100,30000,579
|
||||
20250214,135800,28664629450,30000,30050,30100,29950,628
|
||||
20250214,135700,28645763550,30000,30050,30050,29950,816
|
||||
20250214,135600,28621258900,30000,29900,30000,29900,277
|
||||
20250214,135500,28612958650,29900,30000,30100,29850,1951
|
||||
20250214,135400,28554570300,30000,30050,30100,30000,243
|
||||
20250214,135300,28547273000,30000,30000,30100,29950,841
|
||||
20250214,135200,28522050600,30050,30000,30150,29900,1572
|
||||
20250214,135100,28474879800,30050,30000,30100,29900,758
|
||||
20250214,135000,28452168250,30000,30050,30100,29950,1318
|
||||
20250214,134900,28412617750,30050,30050,30150,30000,329
|
||||
20250214,134800,28402726450,30050,30050,30150,29950,377
|
||||
20250214,134700,28391410450,30200,30100,30200,29950,1338
|
||||
20250214,134600,28351184400,30100,30050,30150,30050,394
|
||||
20250214,134500,28339335750,30050,30000,30100,30000,328
|
||||
20250214,134400,28329479750,30050,30050,30100,30000,899
|
||||
20250214,134300,28302501300,30000,30150,30200,30000,2285
|
||||
20250214,134200,28233825200,30150,30150,30250,30150,799
|
||||
20250214,134100,28209706750,30250,30200,30350,30200,1267
|
||||
20250214,134000,28171394100,30200,30300,30350,30150,500
|
||||
20250214,133900,28156287150,30200,30250,30300,30200,753
|
||||
20250214,133800,28133516300,30250,30150,30300,30150,251
|
||||
20250214,133700,28125929250,30150,30200,30300,30150,502
|
||||
20250214,133600,28110775500,30200,30300,30350,30200,1065
|
||||
20250214,133500,28078553150,30250,30250,30300,30200,700
|
||||
20250214,133400,28057368950,30250,30300,30350,30250,802
|
||||
20250214,133300,28033070150,30300,30450,30450,30300,1320
|
||||
20250214,133200,27993014450,30450,30450,30500,30350,1217
|
||||
20250214,133100,27955985700,30400,30450,30500,30400,1460
|
||||
20250214,133000,27911548600,30400,30350,30450,30350,975
|
||||
20250214,132900,27881922900,30350,30250,30400,30200,626
|
||||
20250214,132800,27862963550,30200,30300,30350,30200,1068
|
||||
20250214,132700,27830651300,30300,30300,30400,30250,512
|
||||
20250214,132600,27815134300,30300,30300,30450,30300,587
|
||||
20250214,132500,27797304750,30400,30250,30400,30200,1010
|
||||
20250214,132400,27766711950,30250,30250,30350,30200,800
|
||||
20250214,132300,27742488650,30250,30400,30450,30250,492
|
||||
20250214,132200,27727566100,30400,30400,30450,30350,697
|
||||
20250214,132100,27706378650,30400,30350,30450,30350,1034
|
||||
20250214,132000,27674932100,30450,30350,30450,30350,435
|
||||
20250214,131900,27661698550,30400,30300,30400,30300,1411
|
||||
20250214,131800,27618861700,30300,30300,30350,30200,964
|
||||
20250214,131700,27589668250,30300,30200,30350,30200,333
|
||||
20250214,131600,27579592600,30250,30150,30250,30100,212
|
||||
20250214,131500,27573195450,30150,30200,30300,30100,1631
|
||||
20250214,131400,27524062550,30150,30250,30300,30150,914
|
||||
20250214,131300,27496488050,30250,30250,30350,30200,825
|
||||
20250214,131200,27471545200,30300,30250,30350,30200,574
|
||||
20250214,131100,27454179350,30250,30350,30450,30250,1073
|
||||
20250214,131000,27421628500,30350,30400,30450,30300,715
|
||||
20250214,130900,27399914000,30400,30350,30400,30300,329
|
||||
20250214,130800,27389926350,30350,30500,30550,30350,1372
|
||||
20250214,130700,27348242500,30500,30450,30550,30450,1910
|
||||
20250214,130600,27289948300,30500,30450,30500,30400,505
|
||||
20250214,130500,27274572650,30400,30450,30550,30400,2671
|
||||
20250214,130400,27193181950,30500,30450,30500,30350,2077
|
||||
20250214,130300,27129957900,30400,30400,30500,30400,851
|
||||
20250214,130200,27104043950,30500,30400,30500,30350,1727
|
||||
20250214,130100,27051444700,30400,30250,30450,30200,1114
|
||||
20250214,130000,27017602150,30250,30100,30450,30100,3957
|
||||
20250214,125900,26897871850,30150,30200,30250,30100,686
|
||||
20250214,125800,26877195100,30200,30150,30250,30150,538
|
||||
20250214,125700,26860953000,30150,30200,30300,30150,1051
|
||||
20250214,125600,26829177700,30200,30250,30300,30150,1217
|
||||
20250214,125500,26792423350,30300,30200,30300,30200,803
|
||||
20250214,125400,26768107050,30300,30250,30300,30200,1057
|
||||
20250214,125300,26736129550,30150,30000,30250,30000,3882
|
||||
20250214,125200,26619110350,30000,29950,30050,29900,1784
|
||||
20250214,125100,26565600350,29950,29850,29950,29850,285
|
||||
20250214,125000,26557079000,29850,29800,29900,29800,356
|
||||
20250214,124900,26546453000,29850,29800,29950,29800,239
|
||||
20250214,124800,26539313500,29850,29800,29950,29800,158
|
||||
20250214,124700,26534590500,29800,29850,29950,29800,458
|
||||
20250214,124600,26520920500,29800,29850,29950,29800,775
|
||||
20250214,124500,26497812450,29850,29850,29900,29800,1349
|
||||
20250214,124400,26457557000,29850,29850,29900,29800,189
|
||||
20250214,124300,26451915700,29850,30000,30000,29800,801
|
||||
20250214,124200,26427974850,30000,29900,30000,29850,391
|
||||
20250214,124100,26416275000,29900,29850,30000,29800,2302
|
||||
20250214,124000,26347557000,29900,29950,29950,29850,372
|
||||
20250214,123900,26336419150,29950,29850,29950,29850,772
|
||||
20250214,123800,26313330650,29900,29800,29900,29800,288
|
||||
20250214,123700,26304731550,29800,29800,29850,29800,274
|
||||
20250214,123600,26296558700,29800,29800,29900,29800,235
|
||||
20250214,123500,26289549050,29800,29850,29950,29800,249
|
||||
20250214,123400,26282112350,29850,29950,29950,29850,406
|
||||
20250214,123300,26269982900,29950,29900,29950,29850,549
|
||||
20250214,123200,26253575200,29850,29950,30000,29850,238
|
||||
20250214,123100,26246455300,29900,30000,30050,29850,467
|
||||
20250214,123000,26232485250,29900,29850,30000,29850,1960
|
||||
20250214,122900,26173794450,29850,29900,29950,29850,246
|
||||
20250214,122800,26166446300,29900,29950,29950,29800,341
|
||||
20250214,122700,26156258650,29950,29900,29950,29850,418
|
||||
20250214,122600,26143761800,29900,29950,30000,29900,768
|
||||
20250214,122500,26120764050,30000,29950,30050,29950,187
|
||||
20250214,122400,26115153250,29950,30000,30050,29950,330
|
||||
20250214,122300,26105264000,30000,30000,30000,29950,265
|
||||
20250214,122200,26097316850,30000,29950,30000,29900,283
|
||||
20250214,122100,26088839850,29900,29850,29950,29850,661
|
||||
20250214,122000,26069074950,29850,29800,29900,29800,1167
|
||||
20250214,121900,26034229400,29850,29850,30000,29800,1579
|
||||
20250214,121800,25987081150,29850,29950,30000,29850,2355
|
||||
20250214,121700,25916628350,29950,30000,30100,29950,1761
|
||||
20250214,121600,25863813450,30000,30050,30150,30000,1528
|
||||
20250214,121500,25817920550,30100,30150,30200,30100,1440
|
||||
20250214,121400,25774542400,30200,30200,30300,30200,934
|
||||
20250214,121300,25746327050,30250,30200,30300,30200,221
|
||||
20250214,121200,25739643600,30300,30200,30300,30150,623
|
||||
20250214,121100,25720823500,30200,30200,30250,30200,459
|
||||
20250214,121000,25706956900,30200,30200,30350,30200,180
|
||||
20250214,120900,25701510800,30300,30200,30300,30200,613
|
||||
20250214,120800,25682970400,30250,30250,30350,30150,681
|
||||
20250214,120700,25662371950,30250,30200,30350,30200,315
|
||||
20250214,120600,25652830250,30350,30250,30400,30200,451
|
||||
20250214,120500,25639185850,30250,30400,30400,30200,251
|
||||
20250214,120400,25631585450,30300,30300,30400,30100,1696
|
||||
20250214,120300,25580330700,30300,30400,30400,30250,891
|
||||
20250214,120200,25553297000,30350,30500,30500,30300,1375
|
||||
20250214,120100,25511493600,30500,30450,30500,30400,860
|
||||
20250214,120000,25485328500,30500,30500,30550,30450,535
|
||||
20250214,115900,25469009300,30500,30450,30500,30400,688
|
||||
20250214,115800,25448057600,30450,30450,30500,30400,580
|
||||
20250214,115700,25430407000,30500,30400,30650,30400,881
|
||||
20250214,115600,25403571400,30400,30550,30650,30300,9608
|
||||
20250214,115500,25111440100,30600,30650,30700,30550,1442
|
||||
20250214,115400,25067287900,30600,30650,30700,30600,539
|
||||
20250214,115300,25050766950,30650,30650,30700,30650,351
|
||||
20250214,115200,25039998450,30700,30650,30700,30650,368
|
||||
20250214,115100,25028710300,30600,30650,30700,30550,409
|
||||
20250214,115000,25016187900,30650,30650,30700,30550,325
|
||||
20250214,114900,25006231800,30650,30600,30650,30550,509
|
||||
20250214,114800,24990664550,30650,30650,30650,30600,398
|
||||
20250214,114700,24978477800,30700,30550,30700,30550,377
|
||||
20250214,114600,24966913350,30700,30650,30700,30550,516
|
||||
20250214,114500,24951105800,30650,30600,30700,30550,690
|
||||
20250214,114400,24929976650,30550,30450,30650,30450,956
|
||||
20250214,114300,24900811500,30450,30750,30750,30450,2137
|
||||
20250214,114200,24835415200,30700,30650,30750,30650,630
|
||||
20250214,114100,24816079500,30650,30650,30700,30550,585
|
||||
20250214,114000,24798143600,30650,30700,30700,30550,418
|
||||
20250214,113900,24785350150,30600,30800,30800,30500,1603
|
||||
20250214,113800,24736127400,30800,30850,30900,30800,1208
|
||||
20250214,113700,24698863950,30850,30900,30950,30850,2371
|
||||
20250214,113600,24625589150,30900,30950,30950,30600,4925
|
||||
20250214,113500,24473526350,30900,30700,30950,30650,4995
|
||||
20250214,113400,24319499300,30600,30600,30700,30550,761
|
||||
20250214,113300,24296166900,30650,30750,30750,30650,698
|
||||
20250214,113200,24274744300,30800,30650,30800,30650,2472
|
||||
20250214,113100,24198815200,30650,30500,30650,30500,4669
|
||||
20250214,113000,24055948950,30550,30500,30600,30400,2600
|
||||
20250214,112900,23976566050,30500,30400,30500,30350,827
|
||||
20250214,112800,23951406650,30400,30350,30450,30350,401
|
||||
20250214,112700,23939205950,30350,30300,30450,30300,307
|
||||
20250214,112600,23929884050,30300,30550,30550,30300,2191
|
||||
20250214,112500,23863190250,30550,30500,30600,30350,6161
|
||||
20250214,112400,23675412450,30500,30500,30550,30350,3481
|
||||
20250214,112300,23569377050,30450,30450,30550,30350,4454
|
||||
20250214,112200,23433798600,30550,30400,30550,30350,4787
|
||||
20250214,112100,23288052400,30400,30300,30400,30200,1912
|
||||
20250214,112000,23230099950,30200,30250,30350,30150,3268
|
||||
20250214,111900,23131228150,30350,30350,30400,30200,3571
|
||||
20250214,111800,23023087850,30350,30100,30450,30100,4594
|
||||
20250214,111700,22883865650,30000,30150,30150,29950,1299
|
||||
20250214,111600,22844784600,30050,30100,30150,29950,2830
|
||||
20250214,111500,22759718950,30150,30050,30150,30000,573
|
||||
20250214,111400,22742494600,30100,30100,30150,30100,1350
|
||||
20250214,111300,22701840900,30050,29900,30150,29900,4572
|
||||
20250214,111200,22564607350,29950,29800,29950,29800,426
|
||||
20250214,111100,22551871950,29900,29850,29950,29750,2531
|
||||
20250214,111000,22476366850,29850,29850,30050,29850,1598
|
||||
20250214,110900,22428545000,29850,29800,30050,29750,3732
|
||||
20250214,110800,22316994300,29800,29750,30000,29700,3246
|
||||
20250214,110700,22220140050,29800,30050,30050,29750,3341
|
||||
20250214,110600,22120388850,29950,30050,30050,29950,670
|
||||
20250214,110500,22100302650,30050,30050,30100,30000,537
|
||||
20250214,110400,22084172900,30150,30100,30150,29900,1626
|
||||
20250214,110300,22035285500,30150,30150,30200,29900,3032
|
||||
20250214,110200,21944376850,30150,30150,30200,30100,1463
|
||||
20250214,110100,21900273400,30100,30050,30150,30000,988
|
||||
20250214,110000,21870561500,30100,30100,30200,30100,776
|
||||
20250214,105900,21847180200,30150,30200,30200,30100,710
|
||||
20250214,105800,21825747350,30200,30300,30400,30100,1387
|
||||
20250214,105700,21783798350,30300,30100,30350,30100,2076
|
||||
20250214,105600,21720983850,30100,30200,30250,30100,1166
|
||||
20250214,105500,21685833000,30200,30250,30350,30150,905
|
||||
20250214,105400,21658471700,30200,30200,30300,30150,890
|
||||
20250214,105300,21631555300,30150,30100,30200,30050,693
|
||||
20250214,105200,21610662050,30050,30050,30050,29950,1313
|
||||
20250214,105100,21571231750,30000,30000,30050,29950,3730
|
||||
20250214,105000,21459364550,30000,30100,30250,29950,1432
|
||||
20250214,104900,21416382650,30100,30350,30350,30000,5222
|
||||
20250214,104800,21259269550,30350,30300,30450,30250,784
|
||||
20250214,104700,21235493350,30300,30450,30450,30250,1940
|
||||
20250214,104600,21176577900,30500,30500,30550,30250,1051
|
||||
20250214,104500,21144658050,30400,30350,30550,30250,3326
|
||||
20250214,104400,21043400400,30350,30200,30350,30200,3129
|
||||
20250214,104300,20948724750,30150,30300,30300,30100,4905
|
||||
20250214,104200,20800564750,30300,30450,30450,30250,1584
|
||||
20250214,104100,20752539650,30350,30350,30450,30250,2040
|
||||
20250214,104000,20690563350,30350,30400,30550,30250,3933
|
||||
20250214,103900,20571283400,30450,30500,30600,30400,1055
|
||||
20250214,103800,20539090300,30450,30450,30450,30350,1395
|
||||
20250214,103700,20496692600,30450,30550,30600,30300,3449
|
||||
20250214,103600,20391911950,30550,30700,30750,30300,5935
|
||||
20250214,103500,20211194550,30800,30650,30800,30550,1813
|
||||
20250214,103400,20155672300,30650,30700,30850,30650,980
|
||||
20250214,103300,20125551500,30800,30750,30800,30700,753
|
||||
20250214,103200,20102398650,30750,30750,30800,30600,1541
|
||||
20250214,103100,20055109400,30800,30650,30850,30650,2373
|
||||
20250214,103000,19982156450,30650,30800,30950,30650,4371
|
||||
20250214,102900,19847561050,30850,30800,30850,30700,1870
|
||||
20250214,102800,19790025100,30800,31000,31000,30750,4509
|
||||
20250214,102700,19650683250,31000,30800,31100,30750,7092
|
||||
20250214,102600,19431213650,30800,30900,31000,30650,6183
|
||||
20250214,102500,19240582550,30850,31000,31350,30700,16713
|
||||
20250214,102400,18721507400,30900,30550,31000,30550,15882
|
||||
20250214,102300,18231608050,30600,30900,30900,30550,5384
|
||||
20250214,102200,18066297150,30900,30650,30900,30500,7226
|
||||
20250214,102100,17844698900,30600,30200,30750,30200,8765
|
||||
20250214,102000,17577608950,30200,30300,30300,30150,2483
|
||||
20250214,101900,17502557100,30350,30350,30400,30250,2788
|
||||
20250214,101800,17418007700,30350,30300,30400,30200,2582
|
||||
20250214,101700,17339846600,30300,30350,30500,30150,3642
|
||||
20250214,101600,17229417250,30350,30350,30600,30350,3360
|
||||
20250214,101500,17127108850,30350,30600,30700,30350,5482
|
||||
20250214,101400,16959870150,30650,30750,30950,30500,4262
|
||||
20250214,101300,16829322700,30700,30950,31050,30700,4999
|
||||
20250214,101200,16674633450,31000,30750,31000,30600,6583
|
||||
20250214,101100,16472134500,30750,31300,31300,30700,5556
|
||||
20250214,101000,16300011100,31300,30900,31400,30350,24259
|
||||
20250214,100900,15551499050,30850,31600,31600,30750,34956
|
||||
20250214,100800,14456687650,31600,31600,31600,31600,0
|
||||
20250214,100700,14456687650,31600,31600,31600,31600,0
|
||||
20250214,100600,14456687650,31600,30700,31600,30600,34316
|
||||
20250214,100500,13392555500,30700,30400,30900,30100,25673
|
||||
20250214,100400,12605844250,30350,30000,30550,29950,20401
|
||||
20250214,100300,11988038050,29950,30000,30200,29900,12232
|
||||
20250214,100200,11620504550,30050,30200,30650,29800,30223
|
||||
20250214,100100,10705020000,30250,29550,30250,29550,48497
|
||||
20250214,100000,9254482750,29500,29150,29600,29150,11236
|
||||
20250214,095900,8923060950,29300,29300,29350,29100,2483
|
||||
20250214,095800,8850448450,29300,29400,29400,29100,1610
|
||||
20250214,095700,8803437800,29250,29650,29700,29100,4315
|
||||
20250214,095600,8676362400,29600,29200,29650,29100,21994
|
||||
20250214,095500,8029118450,29200,29100,29250,28900,4608
|
||||
20250214,095400,7895143650,29050,28800,29100,28800,4176
|
||||
20250214,095300,7774225100,28800,28950,29050,28650,14621
|
||||
20250214,095200,7352932350,29050,29150,29400,28900,4835
|
||||
20250214,095100,7212095250,29150,29200,29500,29150,15444
|
||||
20250214,095000,6757860350,29250,28850,29300,28750,10080
|
||||
20250214,094900,6464863750,28850,29450,29500,28750,24386
|
||||
20250214,094800,5754056450,29450,28600,29500,28550,38825
|
||||
20250214,094700,4623602150,28600,28750,28900,28550,19347
|
||||
20250214,094600,4067323550,28750,28750,28750,28750,0
|
||||
20250214,094500,4067323550,28750,27850,28750,27850,28422
|
||||
20250214,094400,3263420850,27850,27600,27850,27600,4571
|
||||
20250214,094300,3136705300,27600,27550,27600,27550,425
|
||||
20250214,094200,3124986850,27600,27550,27600,27450,1611
|
||||
20250214,094100,3080656150,27600,27600,27650,27550,280
|
||||
20250214,094000,3072934850,27650,27700,27700,27600,479
|
||||
20250214,093900,3059702200,27700,27650,27700,27600,1791
|
||||
20250214,093800,3010182350,27700,27750,27800,27650,693
|
||||
20250214,093700,2990972100,27850,27850,27950,27800,6925
|
||||
20250214,093600,2797944700,27800,27700,27850,27650,4191
|
||||
20250214,093500,2681555700,27700,27650,27700,27600,1240
|
||||
20250214,093400,2647241350,27650,27550,27700,27350,7094
|
||||
20250214,093300,2452147350,27550,27600,27650,27500,1576
|
||||
20250214,093200,2408715700,27600,27650,27750,27550,3944
|
||||
20250214,093100,2299658000,27700,27700,27750,27650,2201
|
||||
20250214,093000,2238667350,27750,27850,27900,27700,3022
|
||||
20250214,092900,2154788400,27850,27950,27950,27750,4253
|
||||
20250214,092800,2036111400,27950,27450,27950,27450,11624
|
||||
20250214,092700,1714006900,27450,27250,27500,27200,2486
|
||||
20250214,092600,1646115250,27250,27200,27250,27150,1031
|
||||
20250214,092500,1618023400,27200,27300,27300,27150,2133
|
||||
20250214,092400,1559898300,27300,27400,27450,27300,3134
|
||||
20250214,092300,1474134800,27400,27500,27500,27400,2015
|
||||
20250214,092200,1418807350,27550,27650,27700,27400,1001
|
||||
20250214,092100,1391258800,27600,27350,27750,27300,9151
|
||||
20250214,092000,1139607350,27350,27200,27350,27200,1801
|
||||
20250214,091900,1090528650,27200,27200,27200,27100,758
|
||||
20250214,091800,1069943500,27200,27450,27450,27200,2774
|
||||
20250214,091700,993968700,27400,27100,27500,27000,8719
|
||||
20250214,091600,755648400,27100,27100,27200,27000,3274
|
||||
20250214,091500,666867950,27150,26750,27200,26750,10084
|
||||
20250214,091400,394968300,26750,26700,26800,26550,2896
|
||||
20250214,091300,317761900,26700,26800,26800,26700,69
|
||||
20250214,091200,315919400,26800,26800,26850,26650,2390
|
||||
20250214,091100,251990950,26750,26750,26850,26750,889
|
||||
20250214,091000,228184900,26750,26650,26750,26650,239
|
||||
20250214,090900,221804150,26700,26600,26750,26600,512
|
||||
20250214,090800,208148100,26600,26600,26700,26500,1749
|
||||
20250214,090700,161647600,26500,26550,26650,26500,1124
|
||||
20250214,090600,131759050,26550,26550,26650,26500,1331
|
||||
20250214,090500,96378650,26500,26500,26500,26500,59
|
||||
20250214,090400,94815150,26450,26350,26650,26350,1691
|
||||
20250214,090300,50042250,26350,26350,26350,26300,72
|
||||
20250214,090200,48147550,26350,26350,26400,26350,151
|
||||
20250214,090100,44168600,26400,26250,26450,26250,1345
|
||||
20250214,090000,8773850,26150,26150,26300,26150,325
|
||||
|
Reference in New Issue
Block a user