Update 2025-02-14 2854 candle_min
This commit is contained in:
703
200670/min/candle-20250214.csv
Normal file
703
200670/min/candle-20250214.csv
Normal file
@@ -0,0 +1,703 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,204100,5631193750,35950,35950,35950,35950,2211
|
||||
20250214,204000,5631193750,35950,35950,35950,35950,0
|
||||
20250214,203900,5631193750,35950,35950,35950,35950,0
|
||||
20250214,203800,5631193750,35950,35950,35950,35950,0
|
||||
20250214,203700,5631193750,35950,35950,35950,35950,0
|
||||
20250214,203600,5631193750,35950,35950,35950,35950,0
|
||||
20250214,203500,5631193750,35950,35950,35950,35950,0
|
||||
20250214,203400,5631193750,35950,35950,35950,35950,0
|
||||
20250214,203300,5631193750,35950,35950,35950,35950,0
|
||||
20250214,203200,5631193750,35950,35950,35950,35950,0
|
||||
20250214,203100,5631193750,35950,35950,35950,35950,0
|
||||
20250214,203000,5631193750,35950,35950,35950,35950,0
|
||||
20250214,202900,5631193750,35950,35950,35950,35950,0
|
||||
20250214,202800,5631193750,35950,35950,35950,35950,0
|
||||
20250214,202700,5631193750,35950,35950,35950,35950,0
|
||||
20250214,202600,5631193750,35950,35950,35950,35950,0
|
||||
20250214,202500,5631193750,35950,35950,35950,35950,0
|
||||
20250214,202400,5631193750,35950,35950,35950,35950,0
|
||||
20250214,202300,5631193750,35950,35950,35950,35950,0
|
||||
20250214,202200,5631193750,35950,35950,35950,35950,0
|
||||
20250214,202100,5631193750,35950,35950,35950,35950,0
|
||||
20250214,202000,5631193750,35950,35950,35950,35950,0
|
||||
20250214,201900,5631193750,35950,35950,35950,35950,0
|
||||
20250214,201800,5631193750,35950,35950,35950,35950,0
|
||||
20250214,201700,5631193750,35950,35950,35950,35950,0
|
||||
20250214,201600,5631193750,35950,35950,35950,35950,0
|
||||
20250214,201500,5631193750,35950,35950,35950,35950,0
|
||||
20250214,201400,5631193750,35950,35950,35950,35950,0
|
||||
20250214,201300,5631193750,35950,35950,35950,35950,0
|
||||
20250214,201200,5631193750,35950,35950,35950,35950,0
|
||||
20250214,201100,5631193750,35950,35950,35950,35950,2211
|
||||
20250214,201000,5631193750,35950,35950,35950,35950,0
|
||||
20250214,200900,5631193750,35950,35950,35950,35950,0
|
||||
20250214,200800,5631193750,35950,35950,35950,35950,0
|
||||
20250214,200700,5631193750,35950,35950,35950,35950,0
|
||||
20250214,200600,5631193750,35950,35950,35950,35950,0
|
||||
20250214,200500,5631193750,35950,35950,35950,35950,0
|
||||
20250214,200400,5631193750,35950,35950,35950,35950,0
|
||||
20250214,200300,5631193750,35950,35950,35950,35950,0
|
||||
20250214,200200,5631193750,35950,35950,35950,35950,0
|
||||
20250214,200100,5631193750,35950,35950,35950,35950,0
|
||||
20250214,200000,5631193750,35950,35950,35950,35950,0
|
||||
20250214,195900,5631193750,35950,35950,35950,35950,0
|
||||
20250214,195800,5631193750,35950,35950,35950,35950,0
|
||||
20250214,195700,5631193750,35950,35950,35950,35950,0
|
||||
20250214,195600,5631193750,35950,35950,35950,35950,0
|
||||
20250214,195500,5631193750,35950,35950,35950,35950,0
|
||||
20250214,195400,5631193750,35950,35950,35950,35950,0
|
||||
20250214,195300,5631193750,35950,35950,35950,35950,0
|
||||
20250214,195200,5631193750,35950,35950,35950,35950,0
|
||||
20250214,195100,5631193750,35950,35950,35950,35950,0
|
||||
20250214,195000,5631193750,35950,35950,35950,35950,0
|
||||
20250214,194900,5631193750,35950,35950,35950,35950,0
|
||||
20250214,194800,5631193750,35950,35950,35950,35950,0
|
||||
20250214,194700,5631193750,35950,35950,35950,35950,0
|
||||
20250214,194600,5631193750,35950,35950,35950,35950,0
|
||||
20250214,194500,5631193750,35950,35950,35950,35950,0
|
||||
20250214,194400,5631193750,35950,35950,35950,35950,0
|
||||
20250214,194300,5631193750,35950,35950,35950,35950,0
|
||||
20250214,194200,5631193750,35950,35950,35950,35950,0
|
||||
20250214,194100,5631193750,35950,35950,35950,35950,2211
|
||||
20250214,194000,5631193750,35950,35950,35950,35950,0
|
||||
20250214,193900,5631193750,35950,35950,35950,35950,0
|
||||
20250214,193800,5631193750,35950,35950,35950,35950,0
|
||||
20250214,193700,5631193750,35950,35950,35950,35950,0
|
||||
20250214,193600,5631193750,35950,35950,35950,35950,0
|
||||
20250214,193500,5631193750,35950,35950,35950,35950,0
|
||||
20250214,193400,5631193750,35950,35950,35950,35950,0
|
||||
20250214,193300,5631193750,35950,35950,35950,35950,0
|
||||
20250214,193200,5631193750,35950,35950,35950,35950,0
|
||||
20250214,193100,5631193750,35950,35950,35950,35950,0
|
||||
20250214,193000,5631193750,35950,35950,35950,35950,0
|
||||
20250214,192900,5631193750,35950,35950,35950,35950,0
|
||||
20250214,192800,5631193750,35950,35950,35950,35950,0
|
||||
20250214,192700,5631193750,35950,35950,35950,35950,0
|
||||
20250214,192600,5631193750,35950,35950,35950,35950,0
|
||||
20250214,192500,5631193750,35950,35950,35950,35950,0
|
||||
20250214,192400,5631193750,35950,35950,35950,35950,0
|
||||
20250214,192300,5631193750,35950,35950,35950,35950,0
|
||||
20250214,192200,5631193750,35950,35950,35950,35950,0
|
||||
20250214,192100,5631193750,35950,35950,35950,35950,0
|
||||
20250214,192000,5631193750,35950,35950,35950,35950,0
|
||||
20250214,191900,5631193750,35950,35950,35950,35950,0
|
||||
20250214,191800,5631193750,35950,35950,35950,35950,0
|
||||
20250214,191700,5631193750,35950,35950,35950,35950,0
|
||||
20250214,191600,5631193750,35950,35950,35950,35950,0
|
||||
20250214,191500,5631193750,35950,35950,35950,35950,0
|
||||
20250214,191400,5631193750,35950,35950,35950,35950,0
|
||||
20250214,191300,5631193750,35950,35950,35950,35950,0
|
||||
20250214,191200,5631193750,35950,35950,35950,35950,0
|
||||
20250214,191100,5631193750,35950,35950,35950,35950,2211
|
||||
20250214,191000,5631193750,35950,35950,35950,35950,0
|
||||
20250214,190900,5631193750,35950,35950,35950,35950,0
|
||||
20250214,190800,5631193750,35950,35950,35950,35950,0
|
||||
20250214,190700,5631193750,35950,35950,35950,35950,0
|
||||
20250214,190600,5631193750,35950,35950,35950,35950,0
|
||||
20250214,190500,5631193750,35950,35950,35950,35950,0
|
||||
20250214,190400,5631193750,35950,35950,35950,35950,0
|
||||
20250214,190300,5631193750,35950,35950,35950,35950,0
|
||||
20250214,190200,5631193750,35950,35950,35950,35950,0
|
||||
20250214,190100,5631193750,35950,35950,35950,35950,0
|
||||
20250214,190000,5631193750,35950,35950,35950,35950,0
|
||||
20250214,185900,5631193750,35950,35950,35950,35950,0
|
||||
20250214,185800,5631193750,35950,35950,35950,35950,0
|
||||
20250214,185700,5631193750,35950,35950,35950,35950,0
|
||||
20250214,185600,5631193750,35950,35950,35950,35950,0
|
||||
20250214,185500,5631193750,35950,35950,35950,35950,0
|
||||
20250214,185400,5631193750,35950,35950,35950,35950,0
|
||||
20250214,185300,5631193750,35950,35950,35950,35950,0
|
||||
20250214,185200,5631193750,35950,35950,35950,35950,0
|
||||
20250214,185100,5631193750,35950,35950,35950,35950,0
|
||||
20250214,185000,5631193750,35950,35950,35950,35950,0
|
||||
20250214,184900,5631193750,35950,35950,35950,35950,0
|
||||
20250214,184800,5631193750,35950,35950,35950,35950,0
|
||||
20250214,184700,5631193750,35950,35950,35950,35950,0
|
||||
20250214,184600,5631193750,35950,35950,35950,35950,0
|
||||
20250214,184500,5631193750,35950,35950,35950,35950,0
|
||||
20250214,184400,5631193750,35950,35950,35950,35950,0
|
||||
20250214,184300,5631193750,35950,35950,35950,35950,0
|
||||
20250214,184200,5631193750,35950,35950,35950,35950,0
|
||||
20250214,184100,5631193750,35950,35950,35950,35950,2211
|
||||
20250214,184000,5631193750,35950,35950,35950,35950,0
|
||||
20250214,183900,5631193750,35950,35950,35950,35950,0
|
||||
20250214,183800,5631193750,35950,35950,35950,35950,0
|
||||
20250214,183700,5631193750,35950,35950,35950,35950,0
|
||||
20250214,183600,5631193750,35950,35950,35950,35950,0
|
||||
20250214,183500,5631193750,35950,35950,35950,35950,0
|
||||
20250214,183400,5631193750,35950,35950,35950,35950,0
|
||||
20250214,183300,5631193750,35950,35950,35950,35950,0
|
||||
20250214,183200,5631193750,35950,35950,35950,35950,0
|
||||
20250214,183100,5631193750,35950,35950,35950,35950,0
|
||||
20250214,183000,5631193750,35950,35950,35950,35950,0
|
||||
20250214,182900,5631193750,35950,35950,35950,35950,0
|
||||
20250214,182800,5631193750,35950,35950,35950,35950,0
|
||||
20250214,182700,5631193750,35950,35950,35950,35950,0
|
||||
20250214,182600,5631193750,35950,35950,35950,35950,0
|
||||
20250214,182500,5631193750,35950,35950,35950,35950,0
|
||||
20250214,182400,5631193750,35950,35950,35950,35950,0
|
||||
20250214,182300,5631193750,35950,35950,35950,35950,0
|
||||
20250214,182200,5631193750,35950,35950,35950,35950,0
|
||||
20250214,182100,5631193750,35950,35950,35950,35950,0
|
||||
20250214,182000,5631193750,35950,35950,35950,35950,0
|
||||
20250214,181900,5631193750,35950,35950,35950,35950,0
|
||||
20250214,181800,5631193750,35950,35950,35950,35950,0
|
||||
20250214,181700,5631193750,35950,35950,35950,35950,0
|
||||
20250214,181600,5631193750,35950,35950,35950,35950,0
|
||||
20250214,181500,5631193750,35950,35950,35950,35950,0
|
||||
20250214,181400,5631193750,35950,35950,35950,35950,0
|
||||
20250214,181300,5631193750,35950,35950,35950,35950,0
|
||||
20250214,181200,5631193750,35950,35950,35950,35950,0
|
||||
20250214,181100,5631193750,35950,35950,35950,35950,2211
|
||||
20250214,181000,5631193750,35950,35950,35950,35950,0
|
||||
20250214,180900,5631193750,35950,35950,35950,35950,0
|
||||
20250214,180800,5631193750,35950,35950,35950,35950,0
|
||||
20250214,180700,5631193750,35950,35950,35950,35950,0
|
||||
20250214,180600,5631193750,35950,35950,35950,35950,0
|
||||
20250214,180500,5631193750,35950,35950,35950,35950,0
|
||||
20250214,180400,5631193750,35950,35950,35950,35950,0
|
||||
20250214,180300,5631193750,35950,35950,35950,35950,0
|
||||
20250214,180200,5631193750,35950,35950,35950,35950,0
|
||||
20250214,180100,5631193750,35950,35950,35950,35950,0
|
||||
20250214,180000,5631193750,35950,35950,35950,35950,0
|
||||
20250214,175900,5631193750,35950,35950,35950,35950,0
|
||||
20250214,175800,5631193750,35950,35950,35950,35950,0
|
||||
20250214,175700,5631193750,35950,35950,35950,35950,0
|
||||
20250214,175600,5631193750,35950,35950,35950,35950,0
|
||||
20250214,175500,5631193750,35950,35950,35950,35950,0
|
||||
20250214,175400,5631193750,35950,35950,35950,35950,0
|
||||
20250214,175300,5631193750,35950,35950,35950,35950,0
|
||||
20250214,175200,5631193750,35950,35950,35950,35950,0
|
||||
20250214,175100,5631193750,35950,35950,35950,35950,0
|
||||
20250214,175000,5631193750,35950,35950,35950,35950,0
|
||||
20250214,174900,5631193750,35950,35950,35950,35950,0
|
||||
20250214,174800,5631193750,35950,35950,35950,35950,0
|
||||
20250214,174700,5631193750,35950,35950,35950,35950,0
|
||||
20250214,174600,5631193750,35950,35950,35950,35950,0
|
||||
20250214,174500,5631193750,35950,35950,35950,35950,0
|
||||
20250214,174400,5631193750,35950,35950,35950,35950,0
|
||||
20250214,174300,5631193750,35950,35950,35950,35950,0
|
||||
20250214,174200,5631193750,35950,35950,35950,35950,0
|
||||
20250214,174100,5631193750,35950,35950,35950,35950,2211
|
||||
20250214,174000,5631193750,35950,35950,35950,35950,0
|
||||
20250214,173900,5631193750,35950,35950,35950,35950,0
|
||||
20250214,173800,5631193750,35950,35950,35950,35950,0
|
||||
20250214,173700,5631193750,35950,35950,35950,35950,0
|
||||
20250214,173600,5631193750,35950,35950,35950,35950,0
|
||||
20250214,173500,5631193750,35950,35950,35950,35950,0
|
||||
20250214,173400,5631193750,35950,35950,35950,35950,0
|
||||
20250214,173300,5631193750,35950,35950,35950,35950,0
|
||||
20250214,173200,5631193750,35950,35950,35950,35950,0
|
||||
20250214,173100,5631193750,35950,35950,35950,35950,0
|
||||
20250214,173000,5631193750,35950,35950,35950,35950,0
|
||||
20250214,172900,5631193750,35950,35950,35950,35950,0
|
||||
20250214,172800,5631193750,35950,35950,35950,35950,0
|
||||
20250214,172700,5631193750,35950,35950,35950,35950,0
|
||||
20250214,172600,5631193750,35950,35950,35950,35950,0
|
||||
20250214,172500,5631193750,35950,35950,35950,35950,0
|
||||
20250214,172400,5631193750,35950,35950,35950,35950,0
|
||||
20250214,172300,5631193750,35950,35950,35950,35950,0
|
||||
20250214,172200,5631193750,35950,35950,35950,35950,0
|
||||
20250214,172100,5631193750,35950,35950,35950,35950,0
|
||||
20250214,172000,5631193750,35950,35950,35950,35950,0
|
||||
20250214,171900,5631193750,35950,35950,35950,35950,0
|
||||
20250214,171800,5631193750,35950,35950,35950,35950,0
|
||||
20250214,171700,5631193750,35950,35950,35950,35950,0
|
||||
20250214,171600,5631193750,35950,35950,35950,35950,0
|
||||
20250214,171500,5631193750,35950,35950,35950,35950,0
|
||||
20250214,171400,5631193750,35950,35950,35950,35950,0
|
||||
20250214,171300,5631193750,35950,35950,35950,35950,0
|
||||
20250214,171200,5631193750,35950,35950,35950,35950,0
|
||||
20250214,171100,5631193750,35950,35950,35950,35950,2211
|
||||
20250214,171000,5631193750,35950,35950,35950,35950,0
|
||||
20250214,170900,5631193750,35950,35950,35950,35950,0
|
||||
20250214,170800,5631193750,35950,35950,35950,35950,0
|
||||
20250214,170700,5631193750,35950,35950,35950,35950,0
|
||||
20250214,170600,5631193750,35950,35950,35950,35950,0
|
||||
20250214,170500,5631193750,35950,35950,35950,35950,0
|
||||
20250214,170400,5631193750,35950,35950,35950,35950,0
|
||||
20250214,170300,5631193750,35950,35950,35950,35950,0
|
||||
20250214,170200,5631193750,35950,35950,35950,35950,0
|
||||
20250214,170100,5631193750,35950,35950,35950,35950,0
|
||||
20250214,170000,5631193750,35950,35950,35950,35950,0
|
||||
20250214,165900,5631193750,35950,35950,35950,35950,0
|
||||
20250214,165800,5631193750,35950,35950,35950,35950,0
|
||||
20250214,165700,5631193750,35950,35950,35950,35950,0
|
||||
20250214,165600,5631193750,35950,35950,35950,35950,0
|
||||
20250214,165500,5631193750,35950,35950,35950,35950,0
|
||||
20250214,165400,5631193750,35950,35950,35950,35950,0
|
||||
20250214,165300,5631193750,35950,35950,35950,35950,0
|
||||
20250214,165200,5631193750,35950,35950,35950,35950,0
|
||||
20250214,165100,5631193750,35950,35950,35950,35950,0
|
||||
20250214,165000,5631193750,35950,35950,35950,35950,0
|
||||
20250214,164900,5631193750,35950,35950,35950,35950,0
|
||||
20250214,164800,5631193750,35950,35950,35950,35950,0
|
||||
20250214,164700,5631193750,35950,35950,35950,35950,0
|
||||
20250214,164600,5631193750,35950,35950,35950,35950,0
|
||||
20250214,164500,5631193750,35950,35950,35950,35950,0
|
||||
20250214,164400,5631193750,35950,35950,35950,35950,0
|
||||
20250214,164300,5631193750,35950,35950,35950,35950,0
|
||||
20250214,164200,5631193750,35950,35950,35950,35950,0
|
||||
20250214,164100,5631193750,35950,35950,35950,35950,2211
|
||||
20250214,164000,5631193750,35950,35950,35950,35950,0
|
||||
20250214,163900,5631193750,35950,35950,35950,35950,0
|
||||
20250214,163800,5631193750,35950,35950,35950,35950,0
|
||||
20250214,163700,5631193750,35950,35950,35950,35950,0
|
||||
20250214,163600,5631193750,35950,35950,35950,35950,0
|
||||
20250214,163500,5631193750,35950,35950,35950,35950,0
|
||||
20250214,163400,5631193750,35950,35950,35950,35950,0
|
||||
20250214,163300,5631193750,35950,35950,35950,35950,0
|
||||
20250214,163200,5631193750,35950,35950,35950,35950,0
|
||||
20250214,163100,5631193750,35950,35950,35950,35950,0
|
||||
20250214,163000,5631193750,35950,35950,35950,35950,0
|
||||
20250214,162900,5631193750,35950,35950,35950,35950,0
|
||||
20250214,162800,5631193750,35950,35950,35950,35950,0
|
||||
20250214,162700,5631193750,35950,35950,35950,35950,0
|
||||
20250214,162600,5631193750,35950,35950,35950,35950,0
|
||||
20250214,162500,5631193750,35950,35950,35950,35950,0
|
||||
20250214,162400,5631193750,35950,35950,35950,35950,0
|
||||
20250214,162300,5631193750,35950,35950,35950,35950,0
|
||||
20250214,162200,5631193750,35950,35950,35950,35950,0
|
||||
20250214,162100,5631193750,35950,35950,35950,35950,0
|
||||
20250214,162000,5631193750,35950,35950,35950,35950,0
|
||||
20250214,161900,5631193750,35950,35950,35950,35950,0
|
||||
20250214,161800,5631193750,35950,35950,35950,35950,0
|
||||
20250214,161700,5631193750,35950,35950,35950,35950,0
|
||||
20250214,161600,5631193750,35950,35950,35950,35950,0
|
||||
20250214,161500,5631193750,35950,35950,35950,35950,0
|
||||
20250214,161400,5631193750,35950,35950,35950,35950,0
|
||||
20250214,161300,5631193750,35950,35950,35950,35950,0
|
||||
20250214,161200,5631193750,35950,35950,35950,35950,0
|
||||
20250214,161100,5631193750,35950,35950,35950,35950,2211
|
||||
20250214,161000,5631193750,35950,35950,35950,35950,0
|
||||
20250214,160900,5631193750,35950,35950,35950,35950,0
|
||||
20250214,160800,5631193750,35950,35950,35950,35950,0
|
||||
20250214,160700,5631193750,35950,35950,35950,35950,0
|
||||
20250214,160600,5631193750,35950,35950,35950,35950,0
|
||||
20250214,160500,5631193750,35950,35950,35950,35950,0
|
||||
20250214,160400,5631193750,35950,35950,35950,35950,0
|
||||
20250214,160300,5631193750,35950,35950,35950,35950,0
|
||||
20250214,160200,5631193750,35950,35950,35950,35950,0
|
||||
20250214,160100,5631193750,35950,35950,35950,35950,0
|
||||
20250214,160000,5631193750,35950,35950,35950,35950,0
|
||||
20250214,155900,5631193750,35950,35950,35950,35950,0
|
||||
20250214,155800,5631193750,35950,35950,35950,35950,0
|
||||
20250214,155700,5631193750,35950,35950,35950,35950,0
|
||||
20250214,155600,5631193750,35950,35950,35950,35950,0
|
||||
20250214,155500,5631193750,35950,35950,35950,35950,0
|
||||
20250214,155400,5631193750,35950,35950,35950,35950,0
|
||||
20250214,155300,5631193750,35950,35950,35950,35950,0
|
||||
20250214,155200,5631193750,35950,35950,35950,35950,0
|
||||
20250214,155100,5631193750,35950,35950,35950,35950,0
|
||||
20250214,155000,5631193750,35950,35950,35950,35950,0
|
||||
20250214,154900,5631193750,35950,35950,35950,35950,0
|
||||
20250214,154800,5631193750,35950,35950,35950,35950,0
|
||||
20250214,154700,5631193750,35950,35950,35950,35950,0
|
||||
20250214,154600,5631193750,35950,35950,35950,35950,0
|
||||
20250214,154500,5631193750,35950,35950,35950,35950,0
|
||||
20250214,154400,5631193750,35950,35950,35950,35950,0
|
||||
20250214,154300,5631193750,35950,35950,35950,35950,0
|
||||
20250214,154200,5631193750,35950,35950,35950,35950,0
|
||||
20250214,154100,5631193750,35950,35950,35950,35950,2211
|
||||
20250214,154000,5631193750,35950,35950,35950,35950,0
|
||||
20250214,153900,5631193750,35950,35950,35950,35950,0
|
||||
20250214,153800,5631193750,35950,35950,35950,35950,0
|
||||
20250214,153700,5631193750,35950,35950,35950,35950,0
|
||||
20250214,153600,5631193750,35950,35950,35950,35950,0
|
||||
20250214,153500,5631193750,35950,35950,35950,35950,0
|
||||
20250214,153400,5631193750,35950,35950,35950,35950,0
|
||||
20250214,153300,5631193750,35950,35950,35950,35950,0
|
||||
20250214,153200,5631193750,35950,35950,35950,35950,0
|
||||
20250214,153100,5631193750,35950,35950,35950,35950,0
|
||||
20250214,153000,5631193750,35950,35950,35950,35950,2211
|
||||
20250214,152900,5551708300,35800,35800,35800,35800,0
|
||||
20250214,152800,5551708300,35800,35800,35800,35800,0
|
||||
20250214,152700,5551708300,35800,35800,35800,35800,0
|
||||
20250214,152600,5551708300,35800,35800,35800,35800,0
|
||||
20250214,152500,5551708300,35800,35800,35800,35800,0
|
||||
20250214,152400,5551708300,35800,35800,35800,35800,0
|
||||
20250214,152300,5551708300,35800,35800,35800,35800,0
|
||||
20250214,152200,5551708300,35800,35800,35800,35800,0
|
||||
20250214,152100,5551708300,35800,35800,35800,35800,0
|
||||
20250214,152000,5551708300,35800,35800,35800,35800,0
|
||||
20250214,151900,5551708300,35800,35500,35800,35500,1416
|
||||
20250214,151800,5501398100,35550,35500,35550,35450,239
|
||||
20250214,151700,5492910800,35500,35500,35500,35500,346
|
||||
20250214,151600,5480627800,35500,35500,35550,35500,10
|
||||
20250214,151500,5480272550,35500,35500,35500,35500,28
|
||||
20250214,151400,5479278550,35500,35500,35500,35500,73
|
||||
20250214,151300,5476687050,35500,35500,35500,35500,329
|
||||
20250214,151200,5465007550,35500,35500,35500,35450,2550
|
||||
20250214,151100,5374482600,35500,35550,35550,35500,33
|
||||
20250214,151000,5373309600,35500,35450,35550,35450,131
|
||||
20250214,150900,5368658850,35450,35550,35550,35450,14
|
||||
20250214,150800,5368161350,35450,35500,35550,35450,31
|
||||
20250214,150700,5367060800,35550,35550,35550,35550,10
|
||||
20250214,150600,5366705300,35500,35550,35550,35500,86
|
||||
20250214,150500,5363650800,35600,35550,35600,35550,734
|
||||
20250214,150400,5337552750,35500,35550,35550,35450,266
|
||||
20250214,150300,5328115450,35500,35500,35500,35500,0
|
||||
20250214,150200,5328115450,35500,35500,35550,35450,806
|
||||
20250214,150100,5299501050,35500,35500,35500,35500,61
|
||||
20250214,150000,5297335550,35450,35500,35500,35400,22
|
||||
20250214,145900,5296555450,35450,35450,35500,35400,571
|
||||
20250214,145800,5276312550,35450,35450,35450,35400,518
|
||||
20250214,145700,5257954900,35450,35450,35450,35450,132
|
||||
20250214,145600,5253275500,35450,35400,35450,35400,375
|
||||
20250214,145500,5239999450,35400,35400,35400,35400,337
|
||||
20250214,145400,5228069650,35400,35450,35500,35400,379
|
||||
20250214,145300,5214652000,35500,35500,35500,35400,149
|
||||
20250214,145200,5209366200,35450,35400,35500,35400,505
|
||||
20250214,145100,5191459100,35400,35500,35500,35400,26
|
||||
20250214,145000,5190538300,35450,35500,35500,35450,378
|
||||
20250214,144900,5177137950,35450,35450,35500,35400,644
|
||||
20250214,144800,5154298750,35400,35400,35400,35400,69
|
||||
20250214,144700,5151856150,35500,35450,35500,35400,501
|
||||
20250214,144600,5134108750,35400,35400,35400,35400,15
|
||||
20250214,144500,5133577750,35400,35500,35500,35400,694
|
||||
20250214,144400,5108968350,35550,35450,35550,35450,289
|
||||
20250214,144300,5098703800,35450,35500,35500,35350,358
|
||||
20250214,144200,5086031300,35400,35500,35550,35400,55
|
||||
20250214,144100,5084076650,35450,35500,35550,35450,424
|
||||
20250214,144000,5069038800,35450,35350,35450,35300,889
|
||||
20250214,143900,5037601350,35400,35400,35400,35400,50
|
||||
20250214,143800,5035831350,35350,35350,35350,35300,412
|
||||
20250214,143700,5021278250,35350,35350,35350,35350,0
|
||||
20250214,143600,5021278250,35350,35350,35350,35250,437
|
||||
20250214,143500,5005861200,35350,35200,35350,35200,358
|
||||
20250214,143400,4993240200,35250,35300,35300,35250,249
|
||||
20250214,143300,4984461450,35300,35350,35350,35300,216
|
||||
20250214,143200,4976827550,35350,35400,35400,35250,539
|
||||
20250214,143100,4957816850,35300,35300,35300,35300,3
|
||||
20250214,143000,4957710950,35300,35400,35400,35300,337
|
||||
20250214,142900,4945814750,35400,35300,35400,35250,440
|
||||
20250214,142800,4930290800,35350,35250,35350,35250,141
|
||||
20250214,142700,4925320450,35250,35300,35300,35250,337
|
||||
20250214,142600,4913430850,35400,35350,35400,35350,551
|
||||
20250214,142500,4893937700,35300,35300,35300,35300,337
|
||||
20250214,142400,4882041600,35350,35250,35350,35250,128
|
||||
20250214,142300,4877523100,35250,35300,35350,35250,475
|
||||
20250214,142200,4860760750,35300,35300,35300,35300,10
|
||||
20250214,142100,4860407750,35350,35350,35350,35250,687
|
||||
20250214,142000,4836159650,35350,35400,35400,35350,334
|
||||
20250214,141900,4824351950,35450,35450,35450,35450,0
|
||||
20250214,141800,4824351950,35450,35500,35500,35350,341
|
||||
20250214,141700,4812282750,35500,35400,35500,35400,91
|
||||
20250214,141600,4809055350,35450,35500,35500,35350,1106
|
||||
20250214,141500,4769910400,35500,35500,35500,35500,12
|
||||
20250214,141400,4769484400,35500,35500,35500,35450,459
|
||||
20250214,141300,4753207000,35500,35500,35500,35450,44
|
||||
20250214,141200,4751645050,35450,35550,35550,35450,345
|
||||
20250214,141100,4739409300,35550,35500,35550,35500,448
|
||||
20250214,141000,4723499700,35550,35500,35550,35500,2
|
||||
20250214,140900,4723428650,35550,35550,35550,35450,653
|
||||
20250214,140800,4700246550,35550,35550,35550,35550,85
|
||||
20250214,140700,4697224800,35500,35550,35550,35500,605
|
||||
20250214,140600,4675732900,35600,35550,35600,35500,501
|
||||
20250214,140500,4657923500,35550,35700,35700,35500,2100
|
||||
20250214,140400,4583218350,35650,35650,35650,35650,36
|
||||
20250214,140300,4581934950,35650,35800,35850,35600,1203
|
||||
20250214,140200,4539006800,35750,35800,35850,35750,658
|
||||
20250214,140100,4515457050,35850,35900,35900,35850,16
|
||||
20250214,140000,4514882800,35900,35850,35900,35850,14
|
||||
20250214,135900,4514380750,35800,35800,35850,35800,111
|
||||
20250214,135800,4510402550,35800,35850,35850,35800,18
|
||||
20250214,135700,4509757350,35850,35850,35900,35850,67
|
||||
20250214,135600,4507355300,35900,35850,35900,35850,6
|
||||
20250214,135500,4507140050,35850,35850,35900,35800,140
|
||||
20250214,135400,4502121750,35900,35900,35900,35900,12
|
||||
20250214,135300,4501690950,35900,35900,35900,35850,212
|
||||
20250214,135200,4494086250,35850,35950,36000,35850,663
|
||||
20250214,135100,4470276450,35950,35950,35950,35950,3
|
||||
20250214,135000,4470168600,35950,35950,36000,35950,17
|
||||
20250214,134900,4469556850,36000,36000,36000,36000,0
|
||||
20250214,134800,4469556850,36000,36000,36000,35950,19
|
||||
20250214,134700,4468872900,36000,36000,36000,35950,99
|
||||
20250214,134600,4465309050,36000,36000,36000,36000,13
|
||||
20250214,134500,4464841050,36000,36000,36000,36000,4
|
||||
20250214,134400,4464697050,36000,36000,36000,35950,42
|
||||
20250214,134300,4463186600,36000,35950,36000,35950,271
|
||||
20250214,134200,4453444000,35950,35950,35950,35950,16
|
||||
20250214,134100,4452868800,35950,35950,35950,35950,116
|
||||
20250214,134000,4448698600,35950,35950,35950,35950,17
|
||||
20250214,133900,4448087450,35950,35950,35950,35950,2
|
||||
20250214,133800,4448015550,35950,35900,35950,35900,114
|
||||
20250214,133700,4443917950,35850,35950,35950,35850,1031
|
||||
20250214,133600,4406955650,35950,35900,35950,35850,236
|
||||
20250214,133500,4398484950,35900,35850,35900,35800,189
|
||||
20250214,133400,4391704850,35850,35900,35900,35850,17
|
||||
20250214,133300,4391094650,35850,35850,35900,35850,45
|
||||
20250214,133200,4389481300,35850,35900,35900,35850,618
|
||||
20250214,133100,4367300100,35950,35950,35950,35950,3
|
||||
20250214,133000,4367192250,35900,35900,35950,35900,388
|
||||
20250214,132900,4353247900,35900,36000,36000,35900,363
|
||||
20250214,132800,4340196400,36000,36000,36050,36000,175
|
||||
20250214,132700,4333895750,36050,36100,36100,36050,356
|
||||
20250214,132600,4321057300,36150,36200,36200,36100,178
|
||||
20250214,132500,4314622450,36250,36250,36250,36200,157
|
||||
20250214,132400,4308932400,36200,36200,36300,36200,414
|
||||
20250214,132300,4293929350,36300,36250,36300,36250,250
|
||||
20250214,132200,4284858100,36250,36250,36300,36250,157
|
||||
20250214,132100,4279160100,36250,36300,36300,36250,472
|
||||
20250214,132000,4262042800,36300,36300,36300,36250,187
|
||||
20250214,131900,4255257250,36300,36300,36300,36250,194
|
||||
20250214,131800,4248215100,36350,36300,36350,36250,1980
|
||||
20250214,131700,4176345550,36300,36250,36300,36250,745
|
||||
20250214,131600,4149333200,36250,36200,36250,36200,1087
|
||||
20250214,131500,4109950750,36150,36200,36200,36150,169
|
||||
20250214,131400,4103833150,36150,36200,36200,36150,5
|
||||
20250214,131300,4103652350,36200,36200,36250,36150,265
|
||||
20250214,131200,4094058850,36200,36200,36200,36150,113
|
||||
20250214,131100,4089970850,36200,36100,36200,36100,981
|
||||
20250214,131000,4054515300,36050,35900,36050,35900,320
|
||||
20250214,130900,4042990750,35900,35900,36000,35850,1063
|
||||
20250214,130800,4004759850,35900,35900,35900,35900,141
|
||||
20250214,130700,3999697950,35900,35950,35950,35900,343
|
||||
20250214,130600,3987377500,35900,35900,35900,35900,130
|
||||
20250214,130500,3982710500,35900,35900,35900,35900,90
|
||||
20250214,130400,3979479500,35850,35850,35850,35850,26
|
||||
20250214,130300,3978547400,35850,35900,35900,35850,111
|
||||
20250214,130200,3974562700,35900,35900,35900,35900,12
|
||||
20250214,130100,3974131900,35900,35900,35900,35900,0
|
||||
20250214,130000,3974131900,35900,35950,35950,35900,5
|
||||
20250214,125900,3973952350,35900,35900,35900,35850,196
|
||||
20250214,125800,3966919050,35900,35800,35950,35750,1820
|
||||
20250214,125700,3901550800,35750,35750,35750,35750,0
|
||||
20250214,125600,3901550800,35750,35700,35750,35700,102
|
||||
20250214,125500,3897909300,35700,35700,35700,35700,0
|
||||
20250214,125400,3897909300,35700,35700,35700,35700,118
|
||||
20250214,125300,3893696700,35800,35800,35800,35800,88
|
||||
20250214,125200,3890546300,35750,35750,35750,35750,0
|
||||
20250214,125100,3890546300,35750,35750,35750,35750,0
|
||||
20250214,125000,3890546300,35750,35750,35750,35750,0
|
||||
20250214,124900,3890546300,35750,35750,35750,35750,124
|
||||
20250214,124800,3886113300,35750,35750,35750,35750,0
|
||||
20250214,124700,3886113300,35750,35800,35800,35750,100
|
||||
20250214,124600,3882533900,35700,35750,35750,35700,31
|
||||
20250214,124500,3881426350,35750,35750,35750,35750,2
|
||||
20250214,124400,3881354850,35750,35750,35750,35750,26
|
||||
20250214,124300,3880425350,35750,35750,35750,35750,0
|
||||
20250214,124200,3880425350,35750,35750,35750,35750,50
|
||||
20250214,124100,3878637850,35750,35750,35750,35750,88
|
||||
20250214,124000,3875491850,35750,35750,35750,35750,20
|
||||
20250214,123900,3874776850,35750,35750,35750,35750,2
|
||||
20250214,123800,3874705350,35700,35750,35750,35700,26
|
||||
20250214,123700,3873776850,35750,35750,35750,35750,51
|
||||
20250214,123600,3871953600,35750,35750,35750,35750,17
|
||||
20250214,123500,3871345850,35750,35750,35800,35750,130
|
||||
20250214,123400,3866693950,35750,35800,35800,35750,130
|
||||
20250214,123300,3862040100,35800,35800,35800,35800,1
|
||||
20250214,123200,3862004300,35850,35850,35850,35850,0
|
||||
20250214,123100,3862004300,35850,35850,35850,35850,0
|
||||
20250214,123000,3862004300,35850,35800,35850,35800,9
|
||||
20250214,122900,3861681950,35900,35800,35900,35800,98
|
||||
20250214,122800,3858168750,35800,35800,35800,35800,5
|
||||
20250214,122700,3857989750,35850,35800,35850,35800,15
|
||||
20250214,122600,3857452700,35800,35800,35800,35800,7
|
||||
20250214,122500,3857202100,35800,35800,35850,35800,54
|
||||
20250214,122400,3855266400,35800,35850,35850,35800,2
|
||||
20250214,122300,3855194750,35800,35850,35850,35800,374
|
||||
20250214,122200,3841801150,35850,35850,35850,35850,0
|
||||
20250214,122100,3841801150,35850,35850,35850,35850,50
|
||||
20250214,122000,3840008650,35800,35850,35850,35800,142
|
||||
20250214,121900,3834920350,35850,35850,35850,35850,9
|
||||
20250214,121800,3834597700,35850,35900,35900,35850,707
|
||||
20250214,121700,3809222450,35900,35950,36000,35900,92
|
||||
20250214,121600,3805911750,36000,36000,36000,36000,0
|
||||
20250214,121500,3805911750,36000,36000,36000,36000,0
|
||||
20250214,121400,3805911750,36000,36000,36000,36000,0
|
||||
20250214,121300,3805911750,36000,36000,36000,36000,4
|
||||
20250214,121200,3805767750,35900,36000,36000,35900,6
|
||||
20250214,121100,3805551850,36000,36000,36000,36000,88
|
||||
20250214,121000,3802383850,35950,35950,35950,35950,61
|
||||
20250214,120900,3800190900,35950,35950,35950,35950,101
|
||||
20250214,120800,3796559950,36000,36000,36000,36000,50
|
||||
20250214,120700,3794759950,36000,36000,36000,36000,70
|
||||
20250214,120600,3792239950,36000,36000,36000,35950,391
|
||||
20250214,120500,3778173150,35950,35950,36000,35950,491
|
||||
20250214,120400,3760521300,35900,35950,35950,35900,234
|
||||
20250214,120300,3752116050,35950,35950,35950,35950,150
|
||||
20250214,120200,3746723550,35950,35950,35950,35950,2
|
||||
20250214,120100,3746651650,35900,35900,35900,35900,7
|
||||
20250214,120000,3746400350,35900,35900,35900,35900,30
|
||||
20250214,115900,3745323350,35900,35900,35900,35900,88
|
||||
20250214,115800,3742164150,35900,35900,35900,35900,0
|
||||
20250214,115700,3742164150,35900,35900,35900,35900,137
|
||||
20250214,115600,3737245850,35850,35850,35850,35850,0
|
||||
20250214,115500,3737245850,35850,35850,35850,35850,1
|
||||
20250214,115400,3737210000,35850,35850,35850,35850,21
|
||||
20250214,115300,3736457150,35850,35900,35900,35850,257
|
||||
20250214,115200,3727234300,35850,35850,35850,35850,0
|
||||
20250214,115100,3727234300,35850,35850,35850,35850,10
|
||||
20250214,115000,3726875800,35800,35800,35800,35800,29
|
||||
20250214,114900,3725837600,35850,35850,35850,35850,0
|
||||
20250214,114800,3725837600,35850,35850,35850,35850,171
|
||||
20250214,114700,3719707250,35900,36000,36050,35900,329
|
||||
20250214,114600,3707886800,36000,35950,36000,35950,11
|
||||
20250214,114500,3707490850,35950,35950,35950,35950,245
|
||||
20250214,114400,3698683100,35950,35950,35950,35950,0
|
||||
20250214,114300,3698683100,35950,35950,35950,35950,128
|
||||
20250214,114200,3694081500,35950,35950,35950,35950,2
|
||||
20250214,114100,3694009600,35950,35950,35950,35950,0
|
||||
20250214,114000,3694009600,35950,35900,35950,35900,98
|
||||
20250214,113900,3690487000,35900,35900,35900,35900,10
|
||||
20250214,113800,3690128000,35900,35900,35900,35900,9
|
||||
20250214,113700,3689804900,35900,35950,35950,35900,116
|
||||
20250214,113600,3685636650,35900,35900,35950,35900,56
|
||||
20250214,113500,3683626200,35950,35950,35950,35950,0
|
||||
20250214,113400,3683626200,35950,35950,35950,35950,406
|
||||
20250214,113300,3669030500,36000,36000,36000,36000,70
|
||||
20250214,113200,3666510500,36050,36050,36050,36050,11
|
||||
20250214,113100,3666113950,36050,36050,36050,36050,34
|
||||
20250214,113000,3664888250,36050,36050,36050,36050,1
|
||||
20250214,112900,3664852200,36050,36050,36050,36050,18
|
||||
20250214,112800,3664203300,36100,36000,36100,35950,138
|
||||
20250214,112700,3659227200,36000,36000,36000,36000,54
|
||||
20250214,112600,3657283200,36000,36050,36050,36000,51
|
||||
20250214,112500,3655447150,36000,36000,36000,36000,82
|
||||
20250214,112400,3652495150,36100,36100,36100,36100,1
|
||||
20250214,112300,3652459050,36000,36050,36050,36000,300
|
||||
20250214,112200,3641658550,36050,36100,36200,36050,349
|
||||
20250214,112100,3629064050,36050,36050,36050,36050,50
|
||||
20250214,112000,3627261550,36100,36100,36100,36100,0
|
||||
20250214,111900,3627261550,36100,36100,36100,36100,0
|
||||
20250214,111800,3627261550,36100,36100,36100,36050,294
|
||||
20250214,111700,3616648600,36150,36100,36150,36100,165
|
||||
20250214,111600,3610684350,36150,36200,36200,36150,119
|
||||
20250214,111500,3606376600,36150,36150,36150,36150,8
|
||||
20250214,111400,3606087400,36150,36150,36150,36150,356
|
||||
20250214,111300,3593218000,36200,36150,36200,36150,120
|
||||
20250214,111200,3588879850,36150,36150,36150,36150,100
|
||||
20250214,111100,3585264850,36150,36150,36150,36150,122
|
||||
20250214,111000,3580854550,36150,36100,36150,36100,89
|
||||
20250214,110900,3577637250,36150,36100,36150,36100,60
|
||||
20250214,110800,3575468850,36150,36150,36150,36150,2
|
||||
20250214,110700,3575396550,36100,36100,36100,36100,87
|
||||
20250214,110600,3572255850,36100,36100,36100,36100,41
|
||||
20250214,110500,3570775750,36150,36150,36150,36150,0
|
||||
20250214,110400,3570775750,36150,36100,36150,36100,199
|
||||
20250214,110300,3563587450,36150,36150,36150,36050,648
|
||||
20250214,110200,3540204500,36100,36100,36100,36100,4
|
||||
20250214,110100,3540060100,36100,36100,36100,36100,163
|
||||
20250214,110000,3534175800,36100,36100,36100,36100,22
|
||||
20250214,105900,3533381600,36150,36100,36150,36100,221
|
||||
20250214,105800,3525398550,36150,36100,36150,36100,88
|
||||
20250214,105700,3522218350,36050,36100,36100,36050,436
|
||||
20250214,105600,3506498000,36050,36100,36100,36050,108
|
||||
20250214,105500,3502599600,36100,36100,36200,36100,1101
|
||||
20250214,105400,3462814300,36050,36000,36050,36000,210
|
||||
20250214,105300,3455246800,35950,35900,35950,35900,105
|
||||
20250214,105200,3451477250,35900,35800,35900,35800,94
|
||||
20250214,105100,3448103150,35850,35850,35850,35850,73
|
||||
20250214,105000,3445486100,35800,35800,35800,35800,177
|
||||
20250214,104900,3439149500,35800,35850,35850,35750,1417
|
||||
20250214,104800,3388462000,35850,35800,35850,35800,187
|
||||
20250214,104700,3381767350,35800,35850,35850,35800,167
|
||||
20250214,104600,3375786250,35850,35850,35850,35850,90
|
||||
20250214,104500,3372559750,35850,35750,35850,35750,82
|
||||
20250214,104400,3369628150,35800,35750,35800,35750,70
|
||||
20250214,104300,3367124150,35800,35850,35850,35750,950
|
||||
20250214,104200,3333092200,35900,35900,35900,35900,102
|
||||
20250214,104100,3329430400,36000,36000,36000,36000,0
|
||||
20250214,104000,3329430400,36000,35900,36000,35900,368
|
||||
20250214,103900,3316210400,36000,36000,36000,36000,5
|
||||
20250214,103800,3316030400,36000,35900,36000,35900,31
|
||||
20250214,103700,3314916400,35950,36000,36000,35950,455
|
||||
20250214,103600,3298555050,36000,36000,36000,36000,10
|
||||
20250214,103500,3298195050,36050,36100,36100,36000,11
|
||||
20250214,103400,3297798700,36100,35950,36100,35950,150
|
||||
20250214,103300,3292392850,35950,35950,35950,35950,10
|
||||
20250214,103200,3292033350,35950,36000,36050,35950,594
|
||||
20250214,103100,3270642350,36000,36050,36050,36000,342
|
||||
20250214,103000,3258329250,36050,36100,36100,36050,102
|
||||
20250214,102900,3254647150,36150,36150,36150,36100,222
|
||||
20250214,102800,3246622100,36200,36450,36500,36200,943
|
||||
20250214,102700,3212374950,36450,36450,36450,36450,531
|
||||
20250214,102600,3193020000,36450,36400,36450,36400,176
|
||||
20250214,102500,3186607150,36400,36450,36450,36400,998
|
||||
20250214,102400,3150257750,36450,36450,36500,36450,228
|
||||
20250214,102300,3141947100,36450,36500,36500,36400,921
|
||||
20250214,102200,3108355900,36400,36350,36500,36300,2556
|
||||
20250214,102100,3015280400,36350,36400,36400,36350,672
|
||||
20250214,102000,2990820550,36400,36400,36450,36400,217
|
||||
20250214,101900,2982921700,36400,36350,36500,36300,2038
|
||||
20250214,101800,2908699750,36400,36450,36450,36400,701
|
||||
20250214,101700,2883167150,36400,36400,36500,36400,563
|
||||
20250214,101600,2862668750,36400,36350,36450,36350,717
|
||||
20250214,101500,2836548550,36350,36550,36550,36350,1201
|
||||
20250214,101400,2792726650,36550,36550,36600,36500,2306
|
||||
20250214,101300,2708403750,36550,36350,36600,36300,3223
|
||||
20250214,101200,2590928700,36300,36100,36450,36100,5188
|
||||
20250214,101100,2402670150,36100,36000,36150,35900,1596
|
||||
20250214,101000,2345151850,35950,35800,35950,35800,268
|
||||
20250214,100900,2335533550,35850,35750,35850,35750,216
|
||||
20250214,100800,2327793300,35750,35600,35750,35600,632
|
||||
20250214,100700,2305251850,35600,35700,35750,35600,1777
|
||||
20250214,100600,2241899300,35650,35850,35850,35650,1140
|
||||
20250214,100500,2201140050,35850,35850,35850,35850,111
|
||||
20250214,100400,2197160700,35800,35750,35800,35750,202
|
||||
20250214,100300,2189931150,35750,35700,35750,35650,160
|
||||
20250214,100200,2184215100,35700,35700,35750,35700,277
|
||||
20250214,100100,2174321200,35700,35900,35900,35700,1213
|
||||
20250214,100000,2130878800,35900,36000,36000,35900,831
|
||||
20250214,095900,2101022550,35950,36100,36100,35950,533
|
||||
20250214,095800,2081827800,36050,36050,36100,36050,430
|
||||
20250214,095700,2066319900,36100,36050,36150,36050,1623
|
||||
20250214,095600,2007724550,36050,36050,36050,36000,661
|
||||
20250214,095500,1983916750,36050,36100,36100,36000,1273
|
||||
20250214,095400,1938025500,36050,35950,36100,35950,2641
|
||||
20250214,095300,1842921700,35900,35900,35950,35900,170
|
||||
20250214,095200,1836813100,35900,35750,35900,35750,416
|
||||
20250214,095100,1821896900,35750,35700,35750,35700,53
|
||||
20250214,095000,1820003950,35700,35750,35800,35650,700
|
||||
20250214,094900,1795002750,35650,35700,35700,35650,327
|
||||
20250214,094800,1783329650,35700,35550,35700,35550,427
|
||||
20250214,094700,1768094650,35550,35650,35700,35550,486
|
||||
20250214,094600,1750792050,35600,35700,35750,35600,178
|
||||
20250214,094500,1744446100,35750,35650,35800,35600,495
|
||||
20250214,094400,1726778550,35650,35650,35650,35600,350
|
||||
20250214,094300,1714301100,35650,35550,35650,35550,274
|
||||
20250214,094200,1704546450,35600,35650,35650,35600,1092
|
||||
20250214,094100,1665660150,35650,35700,35700,35650,347
|
||||
20250214,094000,1653272350,35700,35700,35800,35700,599
|
||||
20250214,093900,1631869450,35700,35800,35800,35700,316
|
||||
20250214,093800,1620582400,35800,35900,35900,35800,587
|
||||
20250214,093700,1599536450,35900,36000,36100,35900,1308
|
||||
20250214,093600,1552447750,35950,35900,36000,35900,409
|
||||
20250214,093500,1537745750,35850,35850,35850,35800,428
|
||||
20250214,093400,1522402100,35850,35850,36100,35850,4628
|
||||
20250214,093300,1355612250,35850,35950,36000,35800,1009
|
||||
20250214,093200,1319383500,35950,35800,36100,35800,3499
|
||||
20250214,093100,1193511050,35800,35850,35850,35800,739
|
||||
20250214,093000,1167039250,35850,35850,35900,35750,1248
|
||||
20250214,092900,1122335200,35800,35700,35900,35700,750
|
||||
20250214,092800,1095497950,35700,35700,35700,35500,991
|
||||
20250214,092700,1060211750,35750,35800,36000,35750,3563
|
||||
20250214,092600,932451350,35800,35650,35850,35550,2932
|
||||
20250214,092500,827731950,35650,35750,35800,35600,1175
|
||||
20250214,092400,785772400,35800,35500,35800,35450,2356
|
||||
20250214,092300,701844350,35500,35200,35500,35200,4757
|
||||
20250214,092200,533815500,35200,35100,35200,35000,697
|
||||
20250214,092100,509349200,35050,34650,35050,34650,2187
|
||||
20250214,092000,432982750,34700,34500,34700,34500,573
|
||||
20250214,091900,413136250,34450,34450,34600,34400,894
|
||||
20250214,091800,382340250,34450,34500,34550,34450,365
|
||||
20250214,091700,369760700,34500,34600,34650,34500,919
|
||||
20250214,091600,338007750,34550,34600,34750,34500,517
|
||||
20250214,091500,320138400,34650,34650,34750,34450,986
|
||||
20250214,091400,286064300,34700,34650,34750,34450,530
|
||||
20250214,091300,267764350,34650,34450,34650,34400,633
|
||||
20250214,091200,245939950,34350,34350,34600,34250,1068
|
||||
20250214,091100,209198250,34500,34600,34600,34200,474
|
||||
20250214,091000,192923000,34500,34500,34600,34200,923
|
||||
20250214,090900,161218850,34500,34600,34600,34300,540
|
||||
20250214,090800,142630750,34800,34550,34800,34300,990
|
||||
20250214,090700,108524400,34550,34700,34700,34500,1342
|
||||
20250214,090600,62060950,34700,34700,34700,34650,351
|
||||
20250214,090500,49888600,34700,34700,34700,34700,14
|
||||
20250214,090400,49402800,34700,34700,34700,34700,200
|
||||
20250214,090300,42462800,34800,34800,34800,34800,23
|
||||
20250214,090200,41662400,34800,34800,34800,34800,10
|
||||
20250214,090100,41314400,34800,34700,34800,34650,123
|
||||
20250214,090000,37049500,34650,34700,34700,34600,914
|
||||
|
Reference in New Issue
Block a user