Update 2025-02-14 2854 candle_min
This commit is contained in:
703
200710/min/candle-20250214.csv
Normal file
703
200710/min/candle-20250214.csv
Normal file
@@ -0,0 +1,703 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,204100,20413125100,22000,22000,22000,22000,7426
|
||||
20250214,204000,20413125100,22000,22000,22000,22000,0
|
||||
20250214,203900,20413125100,22000,22000,22000,22000,0
|
||||
20250214,203800,20413125100,22000,22000,22000,22000,0
|
||||
20250214,203700,20413125100,22000,22000,22000,22000,0
|
||||
20250214,203600,20413125100,22000,22000,22000,22000,0
|
||||
20250214,203500,20413125100,22000,22000,22000,22000,0
|
||||
20250214,203400,20413125100,22000,22000,22000,22000,0
|
||||
20250214,203300,20413125100,22000,22000,22000,22000,0
|
||||
20250214,203200,20413125100,22000,22000,22000,22000,0
|
||||
20250214,203100,20413125100,22000,22000,22000,22000,0
|
||||
20250214,203000,20413125100,22000,22000,22000,22000,0
|
||||
20250214,202900,20413125100,22000,22000,22000,22000,0
|
||||
20250214,202800,20413125100,22000,22000,22000,22000,0
|
||||
20250214,202700,20413125100,22000,22000,22000,22000,0
|
||||
20250214,202600,20413125100,22000,22000,22000,22000,0
|
||||
20250214,202500,20413125100,22000,22000,22000,22000,0
|
||||
20250214,202400,20413125100,22000,22000,22000,22000,0
|
||||
20250214,202300,20413125100,22000,22000,22000,22000,0
|
||||
20250214,202200,20413125100,22000,22000,22000,22000,0
|
||||
20250214,202100,20413125100,22000,22000,22000,22000,0
|
||||
20250214,202000,20413125100,22000,22000,22000,22000,0
|
||||
20250214,201900,20413125100,22000,22000,22000,22000,0
|
||||
20250214,201800,20413125100,22000,22000,22000,22000,0
|
||||
20250214,201700,20413125100,22000,22000,22000,22000,0
|
||||
20250214,201600,20413125100,22000,22000,22000,22000,0
|
||||
20250214,201500,20413125100,22000,22000,22000,22000,0
|
||||
20250214,201400,20413125100,22000,22000,22000,22000,0
|
||||
20250214,201300,20413125100,22000,22000,22000,22000,0
|
||||
20250214,201200,20413125100,22000,22000,22000,22000,0
|
||||
20250214,201100,20413125100,22000,22000,22000,22000,7426
|
||||
20250214,201000,20413125100,22000,22000,22000,22000,0
|
||||
20250214,200900,20413125100,22000,22000,22000,22000,0
|
||||
20250214,200800,20413125100,22000,22000,22000,22000,0
|
||||
20250214,200700,20413125100,22000,22000,22000,22000,0
|
||||
20250214,200600,20413125100,22000,22000,22000,22000,0
|
||||
20250214,200500,20413125100,22000,22000,22000,22000,0
|
||||
20250214,200400,20413125100,22000,22000,22000,22000,0
|
||||
20250214,200300,20413125100,22000,22000,22000,22000,0
|
||||
20250214,200200,20413125100,22000,22000,22000,22000,0
|
||||
20250214,200100,20413125100,22000,22000,22000,22000,0
|
||||
20250214,200000,20413125100,22000,22000,22000,22000,0
|
||||
20250214,195900,20413125100,22000,22000,22000,22000,0
|
||||
20250214,195800,20413125100,22000,22000,22000,22000,0
|
||||
20250214,195700,20413125100,22000,22000,22000,22000,0
|
||||
20250214,195600,20413125100,22000,22000,22000,22000,0
|
||||
20250214,195500,20413125100,22000,22000,22000,22000,0
|
||||
20250214,195400,20413125100,22000,22000,22000,22000,0
|
||||
20250214,195300,20413125100,22000,22000,22000,22000,0
|
||||
20250214,195200,20413125100,22000,22000,22000,22000,0
|
||||
20250214,195100,20413125100,22000,22000,22000,22000,0
|
||||
20250214,195000,20413125100,22000,22000,22000,22000,0
|
||||
20250214,194900,20413125100,22000,22000,22000,22000,0
|
||||
20250214,194800,20413125100,22000,22000,22000,22000,0
|
||||
20250214,194700,20413125100,22000,22000,22000,22000,0
|
||||
20250214,194600,20413125100,22000,22000,22000,22000,0
|
||||
20250214,194500,20413125100,22000,22000,22000,22000,0
|
||||
20250214,194400,20413125100,22000,22000,22000,22000,0
|
||||
20250214,194300,20413125100,22000,22000,22000,22000,0
|
||||
20250214,194200,20413125100,22000,22000,22000,22000,0
|
||||
20250214,194100,20413125100,22000,22000,22000,22000,7426
|
||||
20250214,194000,20413125100,22000,22000,22000,22000,0
|
||||
20250214,193900,20413125100,22000,22000,22000,22000,0
|
||||
20250214,193800,20413125100,22000,22000,22000,22000,0
|
||||
20250214,193700,20413125100,22000,22000,22000,22000,0
|
||||
20250214,193600,20413125100,22000,22000,22000,22000,0
|
||||
20250214,193500,20413125100,22000,22000,22000,22000,0
|
||||
20250214,193400,20413125100,22000,22000,22000,22000,0
|
||||
20250214,193300,20413125100,22000,22000,22000,22000,0
|
||||
20250214,193200,20413125100,22000,22000,22000,22000,0
|
||||
20250214,193100,20413125100,22000,22000,22000,22000,0
|
||||
20250214,193000,20413125100,22000,22000,22000,22000,0
|
||||
20250214,192900,20413125100,22000,22000,22000,22000,0
|
||||
20250214,192800,20413125100,22000,22000,22000,22000,0
|
||||
20250214,192700,20413125100,22000,22000,22000,22000,0
|
||||
20250214,192600,20413125100,22000,22000,22000,22000,0
|
||||
20250214,192500,20413125100,22000,22000,22000,22000,0
|
||||
20250214,192400,20413125100,22000,22000,22000,22000,0
|
||||
20250214,192300,20413125100,22000,22000,22000,22000,0
|
||||
20250214,192200,20413125100,22000,22000,22000,22000,0
|
||||
20250214,192100,20413125100,22000,22000,22000,22000,0
|
||||
20250214,192000,20413125100,22000,22000,22000,22000,0
|
||||
20250214,191900,20413125100,22000,22000,22000,22000,0
|
||||
20250214,191800,20413125100,22000,22000,22000,22000,0
|
||||
20250214,191700,20413125100,22000,22000,22000,22000,0
|
||||
20250214,191600,20413125100,22000,22000,22000,22000,0
|
||||
20250214,191500,20413125100,22000,22000,22000,22000,0
|
||||
20250214,191400,20413125100,22000,22000,22000,22000,0
|
||||
20250214,191300,20413125100,22000,22000,22000,22000,0
|
||||
20250214,191200,20413125100,22000,22000,22000,22000,0
|
||||
20250214,191100,20413125100,22000,22000,22000,22000,7426
|
||||
20250214,191000,20413125100,22000,22000,22000,22000,0
|
||||
20250214,190900,20413125100,22000,22000,22000,22000,0
|
||||
20250214,190800,20413125100,22000,22000,22000,22000,0
|
||||
20250214,190700,20413125100,22000,22000,22000,22000,0
|
||||
20250214,190600,20413125100,22000,22000,22000,22000,0
|
||||
20250214,190500,20413125100,22000,22000,22000,22000,0
|
||||
20250214,190400,20413125100,22000,22000,22000,22000,0
|
||||
20250214,190300,20413125100,22000,22000,22000,22000,0
|
||||
20250214,190200,20413125100,22000,22000,22000,22000,0
|
||||
20250214,190100,20413125100,22000,22000,22000,22000,0
|
||||
20250214,190000,20413125100,22000,22000,22000,22000,0
|
||||
20250214,185900,20413125100,22000,22000,22000,22000,0
|
||||
20250214,185800,20413125100,22000,22000,22000,22000,0
|
||||
20250214,185700,20413125100,22000,22000,22000,22000,0
|
||||
20250214,185600,20413125100,22000,22000,22000,22000,0
|
||||
20250214,185500,20413125100,22000,22000,22000,22000,0
|
||||
20250214,185400,20413125100,22000,22000,22000,22000,0
|
||||
20250214,185300,20413125100,22000,22000,22000,22000,0
|
||||
20250214,185200,20413125100,22000,22000,22000,22000,0
|
||||
20250214,185100,20413125100,22000,22000,22000,22000,0
|
||||
20250214,185000,20413125100,22000,22000,22000,22000,0
|
||||
20250214,184900,20413125100,22000,22000,22000,22000,0
|
||||
20250214,184800,20413125100,22000,22000,22000,22000,0
|
||||
20250214,184700,20413125100,22000,22000,22000,22000,0
|
||||
20250214,184600,20413125100,22000,22000,22000,22000,0
|
||||
20250214,184500,20413125100,22000,22000,22000,22000,0
|
||||
20250214,184400,20413125100,22000,22000,22000,22000,0
|
||||
20250214,184300,20413125100,22000,22000,22000,22000,0
|
||||
20250214,184200,20413125100,22000,22000,22000,22000,0
|
||||
20250214,184100,20413125100,22000,22000,22000,22000,7426
|
||||
20250214,184000,20413125100,22000,22000,22000,22000,0
|
||||
20250214,183900,20413125100,22000,22000,22000,22000,0
|
||||
20250214,183800,20413125100,22000,22000,22000,22000,0
|
||||
20250214,183700,20413125100,22000,22000,22000,22000,0
|
||||
20250214,183600,20413125100,22000,22000,22000,22000,0
|
||||
20250214,183500,20413125100,22000,22000,22000,22000,0
|
||||
20250214,183400,20413125100,22000,22000,22000,22000,0
|
||||
20250214,183300,20413125100,22000,22000,22000,22000,0
|
||||
20250214,183200,20413125100,22000,22000,22000,22000,0
|
||||
20250214,183100,20413125100,22000,22000,22000,22000,0
|
||||
20250214,183000,20413125100,22000,22000,22000,22000,0
|
||||
20250214,182900,20413125100,22000,22000,22000,22000,0
|
||||
20250214,182800,20413125100,22000,22000,22000,22000,0
|
||||
20250214,182700,20413125100,22000,22000,22000,22000,0
|
||||
20250214,182600,20413125100,22000,22000,22000,22000,0
|
||||
20250214,182500,20413125100,22000,22000,22000,22000,0
|
||||
20250214,182400,20413125100,22000,22000,22000,22000,0
|
||||
20250214,182300,20413125100,22000,22000,22000,22000,0
|
||||
20250214,182200,20413125100,22000,22000,22000,22000,0
|
||||
20250214,182100,20413125100,22000,22000,22000,22000,0
|
||||
20250214,182000,20413125100,22000,22000,22000,22000,0
|
||||
20250214,181900,20413125100,22000,22000,22000,22000,0
|
||||
20250214,181800,20413125100,22000,22000,22000,22000,0
|
||||
20250214,181700,20413125100,22000,22000,22000,22000,0
|
||||
20250214,181600,20413125100,22000,22000,22000,22000,0
|
||||
20250214,181500,20413125100,22000,22000,22000,22000,0
|
||||
20250214,181400,20413125100,22000,22000,22000,22000,0
|
||||
20250214,181300,20413125100,22000,22000,22000,22000,0
|
||||
20250214,181200,20413125100,22000,22000,22000,22000,0
|
||||
20250214,181100,20413125100,22000,22000,22000,22000,7426
|
||||
20250214,181000,20413125100,22000,22000,22000,22000,0
|
||||
20250214,180900,20413125100,22000,22000,22000,22000,0
|
||||
20250214,180800,20413125100,22000,22000,22000,22000,0
|
||||
20250214,180700,20413125100,22000,22000,22000,22000,0
|
||||
20250214,180600,20413125100,22000,22000,22000,22000,0
|
||||
20250214,180500,20413125100,22000,22000,22000,22000,0
|
||||
20250214,180400,20413125100,22000,22000,22000,22000,0
|
||||
20250214,180300,20413125100,22000,22000,22000,22000,0
|
||||
20250214,180200,20413125100,22000,22000,22000,22000,0
|
||||
20250214,180100,20413125100,22000,22000,22000,22000,0
|
||||
20250214,180000,20413125100,22000,22000,22000,22000,0
|
||||
20250214,175900,20413125100,22000,22000,22000,22000,0
|
||||
20250214,175800,20413125100,22000,22000,22000,22000,0
|
||||
20250214,175700,20413125100,22000,22000,22000,22000,0
|
||||
20250214,175600,20413125100,22000,22000,22000,22000,0
|
||||
20250214,175500,20413125100,22000,22000,22000,22000,0
|
||||
20250214,175400,20413125100,22000,22000,22000,22000,0
|
||||
20250214,175300,20413125100,22000,22000,22000,22000,0
|
||||
20250214,175200,20413125100,22000,22000,22000,22000,0
|
||||
20250214,175100,20413125100,22000,22000,22000,22000,0
|
||||
20250214,175000,20413125100,22000,22000,22000,22000,0
|
||||
20250214,174900,20413125100,22000,22000,22000,22000,0
|
||||
20250214,174800,20413125100,22000,22000,22000,22000,0
|
||||
20250214,174700,20413125100,22000,22000,22000,22000,0
|
||||
20250214,174600,20413125100,22000,22000,22000,22000,0
|
||||
20250214,174500,20413125100,22000,22000,22000,22000,0
|
||||
20250214,174400,20413125100,22000,22000,22000,22000,0
|
||||
20250214,174300,20413125100,22000,22000,22000,22000,0
|
||||
20250214,174200,20413125100,22000,22000,22000,22000,0
|
||||
20250214,174100,20413125100,22000,22000,22000,22000,7426
|
||||
20250214,174000,20413125100,22000,22000,22000,22000,0
|
||||
20250214,173900,20413125100,22000,22000,22000,22000,0
|
||||
20250214,173800,20413125100,22000,22000,22000,22000,0
|
||||
20250214,173700,20413125100,22000,22000,22000,22000,0
|
||||
20250214,173600,20413125100,22000,22000,22000,22000,0
|
||||
20250214,173500,20413125100,22000,22000,22000,22000,0
|
||||
20250214,173400,20413125100,22000,22000,22000,22000,0
|
||||
20250214,173300,20413125100,22000,22000,22000,22000,0
|
||||
20250214,173200,20413125100,22000,22000,22000,22000,0
|
||||
20250214,173100,20413125100,22000,22000,22000,22000,0
|
||||
20250214,173000,20413125100,22000,22000,22000,22000,0
|
||||
20250214,172900,20413125100,22000,22000,22000,22000,0
|
||||
20250214,172800,20413125100,22000,22000,22000,22000,0
|
||||
20250214,172700,20413125100,22000,22000,22000,22000,0
|
||||
20250214,172600,20413125100,22000,22000,22000,22000,0
|
||||
20250214,172500,20413125100,22000,22000,22000,22000,0
|
||||
20250214,172400,20413125100,22000,22000,22000,22000,0
|
||||
20250214,172300,20413125100,22000,22000,22000,22000,0
|
||||
20250214,172200,20413125100,22000,22000,22000,22000,0
|
||||
20250214,172100,20413125100,22000,22000,22000,22000,0
|
||||
20250214,172000,20413125100,22000,22000,22000,22000,0
|
||||
20250214,171900,20413125100,22000,22000,22000,22000,0
|
||||
20250214,171800,20413125100,22000,22000,22000,22000,0
|
||||
20250214,171700,20413125100,22000,22000,22000,22000,0
|
||||
20250214,171600,20413125100,22000,22000,22000,22000,0
|
||||
20250214,171500,20413125100,22000,22000,22000,22000,0
|
||||
20250214,171400,20413125100,22000,22000,22000,22000,0
|
||||
20250214,171300,20413125100,22000,22000,22000,22000,0
|
||||
20250214,171200,20413125100,22000,22000,22000,22000,0
|
||||
20250214,171100,20413125100,22000,22000,22000,22000,7426
|
||||
20250214,171000,20413125100,22000,22000,22000,22000,0
|
||||
20250214,170900,20413125100,22000,22000,22000,22000,0
|
||||
20250214,170800,20413125100,22000,22000,22000,22000,0
|
||||
20250214,170700,20413125100,22000,22000,22000,22000,0
|
||||
20250214,170600,20413125100,22000,22000,22000,22000,0
|
||||
20250214,170500,20413125100,22000,22000,22000,22000,0
|
||||
20250214,170400,20413125100,22000,22000,22000,22000,0
|
||||
20250214,170300,20413125100,22000,22000,22000,22000,0
|
||||
20250214,170200,20413125100,22000,22000,22000,22000,0
|
||||
20250214,170100,20413125100,22000,22000,22000,22000,0
|
||||
20250214,170000,20413125100,22000,22000,22000,22000,0
|
||||
20250214,165900,20413125100,22000,22000,22000,22000,0
|
||||
20250214,165800,20413125100,22000,22000,22000,22000,0
|
||||
20250214,165700,20413125100,22000,22000,22000,22000,0
|
||||
20250214,165600,20413125100,22000,22000,22000,22000,0
|
||||
20250214,165500,20413125100,22000,22000,22000,22000,0
|
||||
20250214,165400,20413125100,22000,22000,22000,22000,0
|
||||
20250214,165300,20413125100,22000,22000,22000,22000,0
|
||||
20250214,165200,20413125100,22000,22000,22000,22000,0
|
||||
20250214,165100,20413125100,22000,22000,22000,22000,0
|
||||
20250214,165000,20413125100,22000,22000,22000,22000,0
|
||||
20250214,164900,20413125100,22000,22000,22000,22000,0
|
||||
20250214,164800,20413125100,22000,22000,22000,22000,0
|
||||
20250214,164700,20413125100,22000,22000,22000,22000,0
|
||||
20250214,164600,20413125100,22000,22000,22000,22000,0
|
||||
20250214,164500,20413125100,22000,22000,22000,22000,0
|
||||
20250214,164400,20413125100,22000,22000,22000,22000,0
|
||||
20250214,164300,20413125100,22000,22000,22000,22000,0
|
||||
20250214,164200,20413125100,22000,22000,22000,22000,0
|
||||
20250214,164100,20413125100,22000,22000,22000,22000,7426
|
||||
20250214,164000,20413125100,22000,22000,22000,22000,0
|
||||
20250214,163900,20413125100,22000,22000,22000,22000,0
|
||||
20250214,163800,20413125100,22000,22000,22000,22000,0
|
||||
20250214,163700,20413125100,22000,22000,22000,22000,0
|
||||
20250214,163600,20413125100,22000,22000,22000,22000,0
|
||||
20250214,163500,20413125100,22000,22000,22000,22000,0
|
||||
20250214,163400,20413125100,22000,22000,22000,22000,0
|
||||
20250214,163300,20413125100,22000,22000,22000,22000,0
|
||||
20250214,163200,20413125100,22000,22000,22000,22000,0
|
||||
20250214,163100,20413125100,22000,22000,22000,22000,0
|
||||
20250214,163000,20413125100,22000,22000,22000,22000,0
|
||||
20250214,162900,20413125100,22000,22000,22000,22000,0
|
||||
20250214,162800,20413125100,22000,22000,22000,22000,0
|
||||
20250214,162700,20413125100,22000,22000,22000,22000,0
|
||||
20250214,162600,20413125100,22000,22000,22000,22000,0
|
||||
20250214,162500,20413125100,22000,22000,22000,22000,0
|
||||
20250214,162400,20413125100,22000,22000,22000,22000,0
|
||||
20250214,162300,20413125100,22000,22000,22000,22000,0
|
||||
20250214,162200,20413125100,22000,22000,22000,22000,0
|
||||
20250214,162100,20413125100,22000,22000,22000,22000,0
|
||||
20250214,162000,20413125100,22000,22000,22000,22000,0
|
||||
20250214,161900,20413125100,22000,22000,22000,22000,0
|
||||
20250214,161800,20413125100,22000,22000,22000,22000,0
|
||||
20250214,161700,20413125100,22000,22000,22000,22000,0
|
||||
20250214,161600,20413125100,22000,22000,22000,22000,0
|
||||
20250214,161500,20413125100,22000,22000,22000,22000,0
|
||||
20250214,161400,20413125100,22000,22000,22000,22000,0
|
||||
20250214,161300,20413125100,22000,22000,22000,22000,0
|
||||
20250214,161200,20413125100,22000,22000,22000,22000,0
|
||||
20250214,161100,20413125100,22000,22000,22000,22000,7426
|
||||
20250214,161000,20413125100,22000,22000,22000,22000,0
|
||||
20250214,160900,20413125100,22000,22000,22000,22000,0
|
||||
20250214,160800,20413125100,22000,22000,22000,22000,0
|
||||
20250214,160700,20413125100,22000,22000,22000,22000,0
|
||||
20250214,160600,20413125100,22000,22000,22000,22000,0
|
||||
20250214,160500,20413125100,22000,22000,22000,22000,0
|
||||
20250214,160400,20413125100,22000,22000,22000,22000,0
|
||||
20250214,160300,20413125100,22000,22000,22000,22000,0
|
||||
20250214,160200,20413125100,22000,22000,22000,22000,0
|
||||
20250214,160100,20413125100,22000,22000,22000,22000,0
|
||||
20250214,160000,20413125100,22000,22000,22000,22000,0
|
||||
20250214,155900,20413125100,22000,22000,22000,22000,0
|
||||
20250214,155800,20413125100,22000,22000,22000,22000,0
|
||||
20250214,155700,20413125100,22000,22000,22000,22000,0
|
||||
20250214,155600,20413125100,22000,22000,22000,22000,0
|
||||
20250214,155500,20413125100,22000,22000,22000,22000,0
|
||||
20250214,155400,20413125100,22000,22000,22000,22000,0
|
||||
20250214,155300,20413125100,22000,22000,22000,22000,0
|
||||
20250214,155200,20413125100,22000,22000,22000,22000,0
|
||||
20250214,155100,20413125100,22000,22000,22000,22000,0
|
||||
20250214,155000,20413125100,22000,22000,22000,22000,0
|
||||
20250214,154900,20413125100,22000,22000,22000,22000,0
|
||||
20250214,154800,20413125100,22000,22000,22000,22000,0
|
||||
20250214,154700,20413125100,22000,22000,22000,22000,0
|
||||
20250214,154600,20413125100,22000,22000,22000,22000,0
|
||||
20250214,154500,20413125100,22000,22000,22000,22000,0
|
||||
20250214,154400,20413125100,22000,22000,22000,22000,0
|
||||
20250214,154300,20413125100,22000,22000,22000,22000,0
|
||||
20250214,154200,20413125100,22000,22000,22000,22000,0
|
||||
20250214,154100,20413125100,22000,22000,22000,22000,7426
|
||||
20250214,154000,20413125100,22000,22000,22000,22000,0
|
||||
20250214,153900,20413125100,22000,22000,22000,22000,0
|
||||
20250214,153800,20413125100,22000,22000,22000,22000,0
|
||||
20250214,153700,20413125100,22000,22000,22000,22000,0
|
||||
20250214,153600,20413125100,22000,22000,22000,22000,0
|
||||
20250214,153500,20413125100,22000,22000,22000,22000,0
|
||||
20250214,153400,20413125100,22000,22000,22000,22000,0
|
||||
20250214,153300,20413125100,22000,22000,22000,22000,0
|
||||
20250214,153200,20413125100,22000,22000,22000,22000,0
|
||||
20250214,153100,20413125100,22000,22000,22000,22000,0
|
||||
20250214,153000,20413125100,22000,22000,22000,22000,7426
|
||||
20250214,152900,20249753100,22000,22000,22000,22000,0
|
||||
20250214,152800,20249753100,22000,22000,22000,22000,0
|
||||
20250214,152700,20249753100,22000,22000,22000,22000,0
|
||||
20250214,152600,20249753100,22000,22000,22000,22000,0
|
||||
20250214,152500,20249753100,22000,22000,22000,22000,0
|
||||
20250214,152400,20249753100,22000,22000,22000,22000,0
|
||||
20250214,152300,20249753100,22000,22000,22000,22000,0
|
||||
20250214,152200,20249753100,22000,22000,22000,22000,0
|
||||
20250214,152100,20249753100,22000,22000,22000,22000,0
|
||||
20250214,152000,20249753100,22000,22000,22000,22000,0
|
||||
20250214,151900,20249753100,22000,21950,22050,21950,2504
|
||||
20250214,151800,20194636950,21950,21950,22000,21900,2165
|
||||
20250214,151700,20147123400,21950,21950,21950,21900,2292
|
||||
20250214,151600,20096876350,21950,21950,22000,21900,738
|
||||
20250214,151500,20080669500,21900,22050,22050,21900,2576
|
||||
20250214,151400,20024161300,22000,22100,22150,22000,4122
|
||||
20250214,151300,19933384050,22100,22100,22150,22050,1498
|
||||
20250214,151200,19900287200,22150,22150,22200,22050,1879
|
||||
20250214,151100,19858788850,22150,22100,22200,22050,2628
|
||||
20250214,151000,19800663150,22100,22100,22100,22050,695
|
||||
20250214,150900,19785318900,22100,22200,22200,22050,3856
|
||||
20250214,150800,19700161950,22150,22200,22200,22100,1771
|
||||
20250214,150700,19660978500,22200,22300,22350,22150,3509
|
||||
20250214,150600,19582955700,22350,22300,22350,22250,3192
|
||||
20250214,150500,19511838600,22250,22400,22400,22250,4431
|
||||
20250214,150400,19412879800,22400,22400,22450,22200,11586
|
||||
20250214,150300,19154081200,22450,22550,22600,22350,11397
|
||||
20250214,150200,18897856150,22500,22050,22600,21850,37923
|
||||
20250214,150100,18051983800,22050,22200,22600,22050,47853
|
||||
20250214,150000,16984453700,22200,22050,22200,22000,4947
|
||||
20250214,145900,16874906950,22050,22200,22200,22050,3553
|
||||
20250214,145800,16796334400,22200,21900,22300,21900,15813
|
||||
20250214,145700,16446964600,21900,21750,21900,21750,2651
|
||||
20250214,145600,16389020150,21750,21850,21850,21750,882
|
||||
20250214,145500,16369764850,21850,21800,21850,21750,663
|
||||
20250214,145400,16355311650,21750,21800,21800,21750,1134
|
||||
20250214,145300,16330606250,21750,21750,21900,21750,1541
|
||||
20250214,145200,16296954750,21750,21900,21900,21700,3426
|
||||
20250214,145100,16222348450,21850,21900,21900,21850,109
|
||||
20250214,145000,16219964850,21900,21950,21950,21850,545
|
||||
20250214,144900,16208029450,21950,21900,21950,21850,649
|
||||
20250214,144800,16193818800,21900,21900,21900,21850,218
|
||||
20250214,144700,16189054250,21850,21900,21900,21850,109
|
||||
20250214,144600,16186671100,21850,21850,21900,21850,65
|
||||
20250214,144500,16185247850,21900,21900,21950,21850,884
|
||||
20250214,144400,16165885000,21950,21950,21950,21950,188
|
||||
20250214,144300,16161758400,21950,21950,21950,21950,785
|
||||
20250214,144200,16144527650,21950,21950,21950,21950,154
|
||||
20250214,144100,16141147350,21900,21950,21950,21900,1752
|
||||
20250214,144000,16102698450,21950,21950,21950,21900,203
|
||||
20250214,143900,16098243300,21950,21850,21950,21850,2104
|
||||
20250214,143800,16052152950,21900,21850,21900,21800,1008
|
||||
20250214,143700,16030085400,21900,21800,21900,21750,745
|
||||
20250214,143600,16013828500,21800,21800,21800,21750,24
|
||||
20250214,143500,16013305500,21750,21800,21800,21750,280
|
||||
20250214,143400,16007213650,21800,21800,21800,21750,60
|
||||
20250214,143300,16005908150,21800,21800,21800,21800,65
|
||||
20250214,143200,16004491150,21750,21850,21850,21750,406
|
||||
20250214,143100,15995653150,21850,21800,21850,21800,44
|
||||
20250214,143000,15994693300,21800,21800,21800,21800,25
|
||||
20250214,142900,15994148300,21800,21750,21800,21750,229
|
||||
20250214,142800,15989156350,21800,21800,21800,21750,449
|
||||
20250214,142700,15979371150,21700,21750,21800,21700,271
|
||||
20250214,142600,15973489800,21700,21800,21800,21700,3322
|
||||
20250214,142500,15901243900,21800,21800,21800,21750,176
|
||||
20250214,142400,15897408050,21800,21800,21800,21750,561
|
||||
20250214,142300,15885190850,21800,21750,21800,21750,468
|
||||
20250214,142200,15874992800,21800,21750,21800,21750,791
|
||||
20250214,142100,15857749150,21800,21750,21800,21750,374
|
||||
20250214,142000,15849614550,21800,21750,21800,21750,88
|
||||
20250214,141900,15847697250,21800,21800,21800,21800,9
|
||||
20250214,141800,15847501050,21800,21800,21800,21800,218
|
||||
20250214,141700,15842748650,21800,21850,21850,21800,315
|
||||
20250214,141600,15835881450,21850,21850,21850,21850,267
|
||||
20250214,141500,15830047500,21850,21750,21850,21750,125
|
||||
20250214,141400,15827323050,21800,21800,21800,21750,842
|
||||
20250214,141300,15808978300,21800,21800,21800,21750,630
|
||||
20250214,141200,15795274200,21800,21800,21800,21800,11
|
||||
20250214,141100,15795034400,21750,21750,21800,21750,59
|
||||
20250214,141000,15793750750,21800,21750,21800,21750,246
|
||||
20250214,140900,15788393550,21750,21800,21800,21750,199
|
||||
20250214,140800,15784058500,21800,21800,21800,21800,2
|
||||
20250214,140700,15784014900,21800,21850,21850,21800,765
|
||||
20250214,140600,15767337650,21850,21800,21850,21800,1247
|
||||
20250214,140500,15740150850,21800,21850,21850,21800,573
|
||||
20250214,140400,15727631400,21850,21900,21900,21850,362
|
||||
20250214,140300,15719721200,21900,21900,21900,21900,15
|
||||
20250214,140200,15719392700,21850,21850,21850,21850,301
|
||||
20250214,140100,15712815850,21900,21850,21900,21850,181
|
||||
20250214,140000,15708860250,21850,21900,21900,21850,142
|
||||
20250214,135900,15705752800,21900,21800,21900,21800,1096
|
||||
20250214,135800,15681854900,21800,21900,21900,21800,729
|
||||
20250214,135700,15665923300,21900,21850,21900,21850,92
|
||||
20250214,135600,15663912250,21900,21850,21900,21850,15
|
||||
20250214,135500,15663584250,21850,21850,21900,21800,77
|
||||
20250214,135400,15661905250,21850,21850,21850,21800,75
|
||||
20250214,135300,15660268950,21850,21850,21850,21800,355
|
||||
20250214,135200,15652522450,21800,21850,21850,21800,384
|
||||
20250214,135100,15644146100,21850,21850,21850,21850,292
|
||||
20250214,135000,15637765900,21900,21900,21950,21900,266
|
||||
20250214,134900,15631940250,21850,21950,21950,21850,1233
|
||||
20250214,134800,15604903200,21950,21900,21950,21900,842
|
||||
20250214,134700,15586463150,21950,21950,21950,21900,148
|
||||
20250214,134600,15583218500,21900,21900,21950,21900,507
|
||||
20250214,134500,15572115050,21900,21850,21900,21850,583
|
||||
20250214,134400,15559351350,21900,21800,21900,21800,383
|
||||
20250214,134300,15550984900,21800,21800,21800,21800,344
|
||||
20250214,134200,15543485700,21800,21850,21850,21800,78
|
||||
20250214,134100,15541784550,21800,21850,21900,21800,434
|
||||
20250214,134000,15532300400,21850,21800,21850,21800,902
|
||||
20250214,133900,15512596700,21800,21850,21850,21750,2132
|
||||
20250214,133800,15466109150,21850,21800,21900,21750,3444
|
||||
20250214,133700,15390882750,21800,21650,21800,21650,1579
|
||||
20250214,133600,15356604550,21700,21700,21700,21650,196
|
||||
20250214,133500,15352355600,21700,21700,21700,21650,115
|
||||
20250214,133400,15349861100,21700,21750,21800,21650,1234
|
||||
20250214,133300,15323063350,21750,21750,21750,21750,165
|
||||
20250214,133200,15319474600,21700,21700,21700,21650,225
|
||||
20250214,133100,15314597100,21700,21750,21750,21700,195
|
||||
20250214,133000,15310365100,21700,21700,21750,21700,496
|
||||
20250214,132900,15299590600,21700,21650,21700,21650,362
|
||||
20250214,132800,15291737700,21650,21700,21700,21650,280
|
||||
20250214,132700,15285674200,21650,21700,21700,21650,515
|
||||
20250214,132600,15274523800,21700,21700,21700,21700,201
|
||||
20250214,132500,15270162100,21700,21750,21750,21700,38
|
||||
20250214,132400,15269336350,21750,21750,21800,21700,317
|
||||
20250214,132300,15262446350,21750,21750,21750,21750,157
|
||||
20250214,132200,15259031600,21750,21800,21800,21750,162
|
||||
20250214,132100,15255506650,21800,21750,21800,21650,8273
|
||||
20250214,132000,15076259750,21750,21750,21800,21750,490
|
||||
20250214,131900,15065602050,21750,21650,21750,21650,1465
|
||||
20250214,131800,15033778800,21700,21650,21700,21650,364
|
||||
20250214,131700,15025885800,21650,21600,21650,21600,1285
|
||||
20250214,131600,14998107350,21600,21700,21700,21600,7479
|
||||
20250214,131500,14836401300,21700,21700,21750,21700,2973
|
||||
20250214,131400,14771886300,21700,21750,21750,21700,1373
|
||||
20250214,131300,14742033750,21750,21750,21800,21750,430
|
||||
20250214,131200,14732680500,21700,21800,21800,21700,578
|
||||
20250214,131100,14720133000,21750,21700,21750,21700,4243
|
||||
20250214,131000,14628048400,21750,21800,21800,21750,3901
|
||||
20250214,130900,14543201300,21750,21750,21750,21750,1591
|
||||
20250214,130800,14508597050,21800,21800,21800,21750,79
|
||||
20250214,130700,14506875850,21750,21800,21850,21750,555
|
||||
20250214,130600,14494776800,21800,21800,21850,21800,317
|
||||
20250214,130500,14487865950,21800,21850,21850,21800,435
|
||||
20250214,130400,14478377700,21850,21850,21850,21850,61
|
||||
20250214,130300,14477044850,21750,21800,21800,21750,1359
|
||||
20250214,130200,14447419150,21800,21850,21850,21800,464
|
||||
20250214,130100,14437300000,21850,21850,21850,21800,532
|
||||
20250214,130000,14425678300,21850,21850,21850,21850,90
|
||||
20250214,125900,14423711800,21850,21850,21850,21850,25
|
||||
20250214,125800,14423165550,21800,21800,21850,21800,1194
|
||||
20250214,125700,14397134700,21800,21800,21850,21800,562
|
||||
20250214,125600,14384882250,21850,21850,21850,21800,171
|
||||
20250214,125500,14381150500,21850,21850,21850,21850,43
|
||||
20250214,125400,14380210950,21850,21850,21850,21850,851
|
||||
20250214,125300,14361616600,21850,21900,21900,21850,17
|
||||
20250214,125200,14361244900,21900,21850,21900,21800,653
|
||||
20250214,125100,14346979350,21850,21850,21900,21850,586
|
||||
20250214,125000,14334175000,21900,21900,21900,21850,492
|
||||
20250214,124900,14323401000,21850,21900,21900,21850,613
|
||||
20250214,124800,14309977450,21900,21900,21900,21900,680
|
||||
20250214,124700,14295085450,21900,21900,21900,21900,12
|
||||
20250214,124600,14294822650,21900,21900,21900,21900,5
|
||||
20250214,124500,14294713150,21850,21850,21900,21850,417
|
||||
20250214,124400,14285596200,21850,21900,21900,21850,236
|
||||
20250214,124300,14280439250,21850,21850,21900,21850,431
|
||||
20250214,124200,14271007050,21900,21900,21900,21850,17
|
||||
20250214,124100,14270635150,21900,21850,21900,21850,35
|
||||
20250214,124000,14269869400,21850,21850,21900,21850,49
|
||||
20250214,123900,14268798500,21850,21850,21850,21850,10
|
||||
20250214,123800,14268580000,21850,21750,21850,21750,188
|
||||
20250214,123700,14264478000,21750,21800,21850,21750,1735
|
||||
20250214,123600,14226655000,21850,21850,21850,21850,6
|
||||
20250214,123500,14226523900,21850,21850,21850,21850,20
|
||||
20250214,123400,14226086900,21850,21850,21850,21850,162
|
||||
20250214,123300,14222547200,21850,21800,21850,21800,70
|
||||
20250214,123200,14221017900,21800,21800,21800,21800,241
|
||||
20250214,123100,14215764100,21800,21850,21850,21800,699
|
||||
20250214,123000,14200516600,21850,21850,21850,21850,10
|
||||
20250214,122900,14200298100,21800,21800,21850,21800,16
|
||||
20250214,122800,14199949050,21800,21800,21800,21800,494
|
||||
20250214,122700,14189179850,21800,21800,21800,21750,918
|
||||
20250214,122600,14169175500,21750,21800,21800,21750,64
|
||||
20250214,122500,14167780350,21750,21800,21800,21750,723
|
||||
20250214,122400,14152024000,21800,21800,21800,21750,63
|
||||
20250214,122300,14150653100,21800,21850,21850,21750,1981
|
||||
20250214,122200,14107465900,21850,21850,21850,21850,11
|
||||
20250214,122100,14107225550,21850,21850,21850,21850,363
|
||||
20250214,122000,14099294000,21850,21850,21850,21800,306
|
||||
20250214,121900,14092617900,21900,21900,21900,21900,32
|
||||
20250214,121800,14091917100,21900,21800,21900,21800,559
|
||||
20250214,121700,14079722100,21800,21800,21800,21750,2959
|
||||
20250214,121600,14015233000,21850,21850,21900,21800,1302
|
||||
20250214,121500,13986802800,21850,21850,21850,21850,720
|
||||
20250214,121400,13971070800,21850,21850,21850,21800,1627
|
||||
20250214,121300,13935529150,21900,21950,21950,21900,1429
|
||||
20250214,121200,13904233800,21950,21950,21950,21950,76
|
||||
20250214,121100,13902565600,21950,21950,21950,21900,81
|
||||
20250214,121000,13900788200,21900,21950,22000,21900,3780
|
||||
20250214,120900,13817763850,21950,21950,21950,21900,245
|
||||
20250214,120800,13812386200,21950,21950,21950,21950,389
|
||||
20250214,120700,13803847650,21950,21950,21950,21950,16
|
||||
20250214,120600,13803496450,21900,21900,21900,21900,166
|
||||
20250214,120500,13799861050,21950,22000,22000,21950,335
|
||||
20250214,120400,13792507250,21950,21950,21950,21950,20
|
||||
20250214,120300,13792068250,21950,21950,22000,21950,133
|
||||
20250214,120200,13789148050,21950,21950,21950,21950,132
|
||||
20250214,120100,13786250650,21950,21950,21950,21900,1345
|
||||
20250214,120000,13756746600,21950,22000,22000,21950,2710
|
||||
20250214,115900,13697249900,22000,22000,22050,22000,392
|
||||
20250214,115800,13688625650,22000,22000,22000,21950,382
|
||||
20250214,115700,13680236000,22000,21950,22050,21900,2068
|
||||
20250214,115600,13634817450,22000,22000,22000,21950,177
|
||||
20250214,115500,13630923950,22000,22000,22000,21950,742
|
||||
20250214,115400,13614624950,22000,22000,22000,21950,336
|
||||
20250214,115300,13607235450,22000,22000,22000,21950,590
|
||||
20250214,115200,13594255650,22000,21950,22000,21950,125
|
||||
20250214,115100,13591505950,21950,21950,22000,21950,121
|
||||
20250214,115000,13588849500,21950,22000,22000,21950,138
|
||||
20250214,114900,13585820050,21950,22100,22100,21950,859
|
||||
20250214,114800,13566900600,22000,22050,22050,22000,238
|
||||
20250214,114700,13561657700,22000,22050,22100,22000,735
|
||||
20250214,114600,13545450750,22050,22050,22050,22050,254
|
||||
20250214,114500,13539850050,22000,22000,22000,22000,0
|
||||
20250214,114400,13539850050,22000,22050,22100,22000,644
|
||||
20250214,114300,13525670700,22050,22050,22050,22000,520
|
||||
20250214,114200,13514205950,22050,22050,22050,22050,246
|
||||
20250214,114100,13508781650,22050,22050,22050,22050,76
|
||||
20250214,114000,13507105850,22000,22100,22100,22000,2076
|
||||
20250214,113900,13461368300,22050,22050,22100,22000,1307
|
||||
20250214,113800,13432554250,22050,22000,22050,22000,226
|
||||
20250214,113700,13427578700,22050,22050,22050,22050,321
|
||||
20250214,113600,13420500650,22050,21950,22050,21950,1209
|
||||
20250214,113500,13393913300,22000,22000,22000,22000,70
|
||||
20250214,113400,13392373300,21950,22000,22000,21950,177
|
||||
20250214,113300,13388486800,22000,21900,22000,21900,222
|
||||
20250214,113200,13383618650,21950,21950,21950,21900,298
|
||||
20250214,113100,13377083250,21950,21950,21950,21900,330
|
||||
20250214,113000,13369843000,21950,21950,21950,21950,30
|
||||
20250214,112900,13369184500,21950,21950,21950,21950,60
|
||||
20250214,112800,13367867500,21950,21900,21950,21900,177
|
||||
20250214,112700,13363991150,21850,21850,21850,21850,121
|
||||
20250214,112600,13361347300,21850,21850,21900,21850,106
|
||||
20250214,112500,13359030950,21900,21950,21950,21900,1635
|
||||
20250214,112400,13323223200,21900,21950,22000,21900,1184
|
||||
20250214,112300,13297237250,22000,22000,22000,22000,28
|
||||
20250214,112200,13296621250,22000,21950,22000,21950,190
|
||||
20250214,112100,13292443650,21900,21950,21950,21900,801
|
||||
20250214,112000,13274891250,21950,21900,21950,21850,260
|
||||
20250214,111900,13269203900,21850,21950,21950,21850,292
|
||||
20250214,111800,13262808250,21950,21950,21950,21900,224
|
||||
20250214,111700,13257902250,21850,21900,21950,21850,278
|
||||
20250214,111600,13251826250,21900,21950,21950,21900,78
|
||||
20250214,111500,13250117450,21950,21950,21950,21900,779
|
||||
20250214,111400,13233051150,21950,21950,21950,21950,481
|
||||
20250214,111300,13222493200,21950,22000,22000,21950,65
|
||||
20250214,111200,13221063700,22000,22000,22000,22000,190
|
||||
20250214,111100,13216883700,22000,21900,22000,21900,611
|
||||
20250214,111000,13203472850,21900,21900,21950,21900,368
|
||||
20250214,110900,13195409600,21950,21900,21950,21900,50
|
||||
20250214,110800,13194313100,21900,21950,21950,21900,264
|
||||
20250214,110700,13188531150,21950,21950,21950,21900,259
|
||||
20250214,110600,13182858600,21950,21850,21950,21850,1365
|
||||
20250214,110500,13152955500,21850,21850,21850,21850,259
|
||||
20250214,110400,13147296350,21900,21850,21900,21850,188
|
||||
20250214,110300,13143182200,21850,21850,21900,21850,272
|
||||
20250214,110200,13137238000,21850,21850,21900,21850,158
|
||||
20250214,110100,13133783250,21900,21850,21900,21800,1174
|
||||
20250214,110000,13108177500,21850,21850,21850,21800,203
|
||||
20250214,105900,13103743250,21800,21850,21850,21800,274
|
||||
20250214,105800,13097756450,21850,21850,21850,21800,88
|
||||
20250214,105700,13095833750,21850,21850,21850,21800,155
|
||||
20250214,105600,13092451750,21850,21800,21850,21800,39
|
||||
20250214,105500,13091600300,21800,21850,21850,21800,423
|
||||
20250214,105400,13082368650,21850,21800,21850,21750,1109
|
||||
20250214,105300,13058205700,21800,21800,21850,21800,392
|
||||
20250214,105200,13049649900,21800,21800,21800,21800,906
|
||||
20250214,105100,13029899100,21800,21850,21850,21750,3223
|
||||
20250214,105000,12959708600,21850,21800,21850,21750,1284
|
||||
20250214,104900,12931706450,21800,21800,21850,21800,4127
|
||||
20250214,104800,12841736550,21850,21850,21900,21800,1037
|
||||
20250214,104700,12819091350,21850,21850,21850,21800,564
|
||||
20250214,104600,12806788000,21850,21850,21850,21850,1396
|
||||
20250214,104500,12776285400,21850,21850,21900,21850,718
|
||||
20250214,104400,12760594050,21850,21850,21850,21850,293
|
||||
20250214,104300,12754192000,21850,21900,21900,21850,26
|
||||
20250214,104200,12753623150,21850,21950,21950,21850,1773
|
||||
20250214,104100,12714796500,21900,21950,21950,21900,555
|
||||
20250214,104000,12702618550,22000,22000,22000,22000,344
|
||||
20250214,103900,12695050550,21950,21950,22000,21950,145
|
||||
20250214,103800,12691862650,22000,21900,22000,21900,87
|
||||
20250214,103700,12689951600,21900,21900,21900,21900,318
|
||||
20250214,103600,12682987400,21900,21950,22000,21900,1422
|
||||
20250214,103500,12651793400,21950,21950,21950,21900,289
|
||||
20250214,103400,12645454850,21950,21950,22000,21900,773
|
||||
20250214,103300,12628504300,21950,22000,22000,21950,543
|
||||
20250214,103200,12616577550,22000,22000,22000,21950,611
|
||||
20250214,103100,12603140650,22000,22050,22050,21950,5440
|
||||
20250214,103000,12483502750,22050,22100,22100,22050,1378
|
||||
20250214,102900,12453104200,22100,22000,22100,22000,2888
|
||||
20250214,102800,12389418750,22050,22100,22100,22050,274
|
||||
20250214,102700,12383368700,22100,22050,22100,22000,879
|
||||
20250214,102600,12363965950,22000,22000,22100,21950,3110
|
||||
20250214,102500,12295522400,22000,22100,22100,22000,789
|
||||
20250214,102400,12278130700,22050,22100,22100,22050,610
|
||||
20250214,102300,12264679700,22050,22000,22050,21950,1074
|
||||
20250214,102200,12241056600,21900,21900,21950,21900,1023
|
||||
20250214,102100,12218611600,21950,21900,21950,21850,633
|
||||
20250214,102000,12204744700,21900,21850,21950,21850,426
|
||||
20250214,101900,12195420300,21900,21950,21950,21900,346
|
||||
20250214,101800,12187842400,21950,21900,21950,21850,579
|
||||
20250214,101700,12175161850,21900,21950,21950,21850,3875
|
||||
20250214,101600,12090400550,21950,22050,22050,21950,3431
|
||||
20250214,101500,12014980000,22000,22050,22050,22000,586
|
||||
20250214,101400,12002063700,22100,22050,22100,22000,197
|
||||
20250214,101300,11997720050,22050,22100,22100,22050,497
|
||||
20250214,101200,11986751800,22100,22100,22100,22050,90
|
||||
20250214,101100,11984763050,22100,22100,22150,22100,917
|
||||
20250214,101000,11964472300,22100,22000,22100,22000,919
|
||||
20250214,100900,11944194050,22000,22000,22050,22000,778
|
||||
20250214,100800,11927068050,22000,22050,22050,22000,463
|
||||
20250214,100700,11916874550,22050,22050,22050,21950,1724
|
||||
20250214,100600,11878941300,22050,22100,22100,22000,3455
|
||||
20250214,100500,11802863250,22100,22150,22200,22100,458
|
||||
20250214,100400,11792721000,22150,22100,22200,22100,1814
|
||||
20250214,100300,11752570300,22050,22100,22150,22050,1872
|
||||
20250214,100200,11711219700,22100,22150,22200,22100,1673
|
||||
20250214,100100,11674175150,22150,22200,22200,22150,1693
|
||||
20250214,100000,11636669950,22200,22200,22200,22100,1425
|
||||
20250214,095900,11605040450,22150,22250,22300,22100,3212
|
||||
20250214,095800,11533727650,22200,22250,22250,22200,3119
|
||||
20250214,095700,11464399050,22250,22100,22250,22050,3388
|
||||
20250214,095600,11389228700,22100,22050,22150,22050,4296
|
||||
20250214,095500,11294284900,22000,21900,22000,21900,1319
|
||||
20250214,095400,11265287950,21900,21900,22000,21900,647
|
||||
20250214,095300,11251116550,21900,22000,22050,21900,4086
|
||||
20250214,095200,11161468150,22050,21900,22050,21900,2153
|
||||
20250214,095100,11114160400,21850,21850,21900,21800,1830
|
||||
20250214,095000,11074147750,21850,21850,21900,21800,787
|
||||
20250214,094900,11056952850,21800,21700,21800,21700,1224
|
||||
20250214,094800,11030331850,21750,21750,21750,21700,781
|
||||
20250214,094700,11013367900,21750,21800,21800,21700,1765
|
||||
20250214,094600,10974974750,21750,21850,21850,21750,2383
|
||||
20250214,094500,10923045850,21800,21800,21850,21800,442
|
||||
20250214,094400,10913400900,21800,21800,21850,21800,515
|
||||
20250214,094300,10902170350,21900,21850,21900,21850,2068
|
||||
20250214,094200,10856925850,21900,21750,21900,21750,2073
|
||||
20250214,094100,10811683350,21750,21850,21850,21750,1991
|
||||
20250214,094000,10768300950,21850,21850,21850,21750,2557
|
||||
20250214,093900,10712554000,21850,21850,21850,21750,5631
|
||||
20250214,093800,10590027950,21850,21850,21900,21750,3064
|
||||
20250214,093700,10523283600,21850,21950,21950,21850,5102
|
||||
20250214,093600,10411577500,21950,21900,22000,21850,2540
|
||||
20250214,093500,10355871550,21850,21900,21900,21850,1242
|
||||
20250214,093400,10328714950,21900,21950,22000,21900,2800
|
||||
20250214,093300,10267310450,21900,21800,21900,21800,1853
|
||||
20250214,093200,10226850100,21800,21850,21900,21800,3141
|
||||
20250214,093100,10158291250,21850,21800,21900,21800,2157
|
||||
20250214,093000,10111257850,21800,21800,21850,21750,2411
|
||||
20250214,092900,10058684100,21850,21850,21900,21750,8292
|
||||
20250214,092800,9877787100,21850,21900,21900,21800,4408
|
||||
20250214,092700,9781443450,21900,21900,21950,21850,2328
|
||||
20250214,092600,9730495050,21900,21950,22000,21900,1752
|
||||
20250214,092500,9692066200,21950,22000,22000,21950,2226
|
||||
20250214,092400,9643161500,22000,21850,22050,21800,5512
|
||||
20250214,092300,9522385250,21950,22050,22050,21800,18110
|
||||
20250214,092200,9125201000,22050,22250,22300,22050,11252
|
||||
20250214,092100,8876516950,22250,22200,22250,22150,2824
|
||||
20250214,092000,8813826650,22150,22200,22250,22100,5640
|
||||
20250214,091900,8688883250,22250,22400,22400,22200,6247
|
||||
20250214,091800,8549518750,22350,22450,22500,22350,4980
|
||||
20250214,091700,8437880950,22450,22600,22650,22450,9209
|
||||
20250214,091600,8230246850,22550,22450,22600,22450,8267
|
||||
20250214,091500,8044145200,22450,22250,22450,22250,3692
|
||||
20250214,091400,7961643350,22250,22200,22250,22100,11605
|
||||
20250214,091300,7704174150,22200,22250,22350,22200,7577
|
||||
20250214,091200,7535578000,22300,22350,22400,22250,5552
|
||||
20250214,091100,7411669800,22350,22300,22450,22200,14991
|
||||
20250214,091000,7077295200,22350,22400,22500,22300,15694
|
||||
20250214,090900,6726037350,22450,22550,22650,22400,7064
|
||||
20250214,090800,6567152150,22550,22700,22800,22450,12798
|
||||
20250214,090700,6277630800,22750,22600,22900,22550,21466
|
||||
20250214,090600,5789912300,22600,22400,22600,22400,10694
|
||||
20250214,090500,5549569850,22400,22700,22750,22350,24273
|
||||
20250214,090400,5001999800,22700,22650,22900,22650,22654
|
||||
20250214,090300,4485599400,22650,22600,22750,22350,27660
|
||||
20250214,090200,3863274550,22550,22500,22600,22300,21086
|
||||
20250214,090100,3389647650,22500,22450,22650,22450,35223
|
||||
20250214,090000,2596573250,22600,23000,23000,22450,113470
|
||||
|
Reference in New Issue
Block a user