Update 2025-02-14 2854 candle_min
This commit is contained in:
706
213420/min/candle-20250214.csv
Normal file
706
213420/min/candle-20250214.csv
Normal file
@@ -0,0 +1,706 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,204400,11409424750,33000,33000,33000,33000,2869
|
||||
20250214,204300,11409424750,33000,33000,33000,33000,0
|
||||
20250214,204200,11409424750,33000,33000,33000,33000,0
|
||||
20250214,204100,11409424750,33000,33000,33000,33000,0
|
||||
20250214,204000,11409424750,33000,33000,33000,33000,0
|
||||
20250214,203900,11409424750,33000,33000,33000,33000,0
|
||||
20250214,203800,11409424750,33000,33000,33000,33000,0
|
||||
20250214,203700,11409424750,33000,33000,33000,33000,0
|
||||
20250214,203600,11409424750,33000,33000,33000,33000,0
|
||||
20250214,203500,11409424750,33000,33000,33000,33000,0
|
||||
20250214,203400,11409424750,33000,33000,33000,33000,0
|
||||
20250214,203300,11409424750,33000,33000,33000,33000,0
|
||||
20250214,203200,11409424750,33000,33000,33000,33000,0
|
||||
20250214,203100,11409424750,33000,33000,33000,33000,0
|
||||
20250214,203000,11409424750,33000,33000,33000,33000,0
|
||||
20250214,202900,11409424750,33000,33000,33000,33000,0
|
||||
20250214,202800,11409424750,33000,33000,33000,33000,0
|
||||
20250214,202700,11409424750,33000,33000,33000,33000,0
|
||||
20250214,202600,11409424750,33000,33000,33000,33000,0
|
||||
20250214,202500,11409424750,33000,33000,33000,33000,0
|
||||
20250214,202400,11409424750,33000,33000,33000,33000,0
|
||||
20250214,202300,11409424750,33000,33000,33000,33000,0
|
||||
20250214,202200,11409424750,33000,33000,33000,33000,0
|
||||
20250214,202100,11409424750,33000,33000,33000,33000,0
|
||||
20250214,202000,11409424750,33000,33000,33000,33000,0
|
||||
20250214,201900,11409424750,33000,33000,33000,33000,0
|
||||
20250214,201800,11409424750,33000,33000,33000,33000,0
|
||||
20250214,201700,11409424750,33000,33000,33000,33000,0
|
||||
20250214,201600,11409424750,33000,33000,33000,33000,0
|
||||
20250214,201500,11409424750,33000,33000,33000,33000,0
|
||||
20250214,201400,11409424750,33000,33000,33000,33000,2869
|
||||
20250214,201300,11409424750,33000,33000,33000,33000,0
|
||||
20250214,201200,11409424750,33000,33000,33000,33000,0
|
||||
20250214,201100,11409424750,33000,33000,33000,33000,0
|
||||
20250214,201000,11409424750,33000,33000,33000,33000,0
|
||||
20250214,200900,11409424750,33000,33000,33000,33000,0
|
||||
20250214,200800,11409424750,33000,33000,33000,33000,0
|
||||
20250214,200700,11409424750,33000,33000,33000,33000,0
|
||||
20250214,200600,11409424750,33000,33000,33000,33000,0
|
||||
20250214,200500,11409424750,33000,33000,33000,33000,0
|
||||
20250214,200400,11409424750,33000,33000,33000,33000,0
|
||||
20250214,200300,11409424750,33000,33000,33000,33000,0
|
||||
20250214,200200,11409424750,33000,33000,33000,33000,0
|
||||
20250214,200100,11409424750,33000,33000,33000,33000,0
|
||||
20250214,200000,11409424750,33000,33000,33000,33000,0
|
||||
20250214,195900,11409424750,33000,33000,33000,33000,0
|
||||
20250214,195800,11409424750,33000,33000,33000,33000,0
|
||||
20250214,195700,11409424750,33000,33000,33000,33000,0
|
||||
20250214,195600,11409424750,33000,33000,33000,33000,0
|
||||
20250214,195500,11409424750,33000,33000,33000,33000,0
|
||||
20250214,195400,11409424750,33000,33000,33000,33000,0
|
||||
20250214,195300,11409424750,33000,33000,33000,33000,0
|
||||
20250214,195200,11409424750,33000,33000,33000,33000,0
|
||||
20250214,195100,11409424750,33000,33000,33000,33000,0
|
||||
20250214,195000,11409424750,33000,33000,33000,33000,0
|
||||
20250214,194900,11409424750,33000,33000,33000,33000,0
|
||||
20250214,194800,11409424750,33000,33000,33000,33000,0
|
||||
20250214,194700,11409424750,33000,33000,33000,33000,0
|
||||
20250214,194600,11409424750,33000,33000,33000,33000,0
|
||||
20250214,194500,11409424750,33000,33000,33000,33000,0
|
||||
20250214,194400,11409424750,33000,33000,33000,33000,2869
|
||||
20250214,194300,11409424750,33000,33000,33000,33000,0
|
||||
20250214,194200,11409424750,33000,33000,33000,33000,0
|
||||
20250214,194100,11409424750,33000,33000,33000,33000,0
|
||||
20250214,194000,11409424750,33000,33000,33000,33000,0
|
||||
20250214,193900,11409424750,33000,33000,33000,33000,0
|
||||
20250214,193800,11409424750,33000,33000,33000,33000,0
|
||||
20250214,193700,11409424750,33000,33000,33000,33000,0
|
||||
20250214,193600,11409424750,33000,33000,33000,33000,0
|
||||
20250214,193500,11409424750,33000,33000,33000,33000,0
|
||||
20250214,193400,11409424750,33000,33000,33000,33000,0
|
||||
20250214,193300,11409424750,33000,33000,33000,33000,0
|
||||
20250214,193200,11409424750,33000,33000,33000,33000,0
|
||||
20250214,193100,11409424750,33000,33000,33000,33000,0
|
||||
20250214,193000,11409424750,33000,33000,33000,33000,0
|
||||
20250214,192900,11409424750,33000,33000,33000,33000,0
|
||||
20250214,192800,11409424750,33000,33000,33000,33000,0
|
||||
20250214,192700,11409424750,33000,33000,33000,33000,0
|
||||
20250214,192600,11409424750,33000,33000,33000,33000,0
|
||||
20250214,192500,11409424750,33000,33000,33000,33000,0
|
||||
20250214,192400,11409424750,33000,33000,33000,33000,0
|
||||
20250214,192300,11409424750,33000,33000,33000,33000,0
|
||||
20250214,192200,11409424750,33000,33000,33000,33000,0
|
||||
20250214,192100,11409424750,33000,33000,33000,33000,0
|
||||
20250214,192000,11409424750,33000,33000,33000,33000,0
|
||||
20250214,191900,11409424750,33000,33000,33000,33000,0
|
||||
20250214,191800,11409424750,33000,33000,33000,33000,0
|
||||
20250214,191700,11409424750,33000,33000,33000,33000,0
|
||||
20250214,191600,11409424750,33000,33000,33000,33000,0
|
||||
20250214,191500,11409424750,33000,33000,33000,33000,0
|
||||
20250214,191400,11409424750,33000,33000,33000,33000,2869
|
||||
20250214,191300,11409424750,33000,33000,33000,33000,0
|
||||
20250214,191200,11409424750,33000,33000,33000,33000,0
|
||||
20250214,191100,11409424750,33000,33000,33000,33000,0
|
||||
20250214,191000,11409424750,33000,33000,33000,33000,0
|
||||
20250214,190900,11409424750,33000,33000,33000,33000,0
|
||||
20250214,190800,11409424750,33000,33000,33000,33000,0
|
||||
20250214,190700,11409424750,33000,33000,33000,33000,0
|
||||
20250214,190600,11409424750,33000,33000,33000,33000,0
|
||||
20250214,190500,11409424750,33000,33000,33000,33000,0
|
||||
20250214,190400,11409424750,33000,33000,33000,33000,0
|
||||
20250214,190300,11409424750,33000,33000,33000,33000,0
|
||||
20250214,190200,11409424750,33000,33000,33000,33000,0
|
||||
20250214,190100,11409424750,33000,33000,33000,33000,0
|
||||
20250214,190000,11409424750,33000,33000,33000,33000,0
|
||||
20250214,185900,11409424750,33000,33000,33000,33000,0
|
||||
20250214,185800,11409424750,33000,33000,33000,33000,0
|
||||
20250214,185700,11409424750,33000,33000,33000,33000,0
|
||||
20250214,185600,11409424750,33000,33000,33000,33000,0
|
||||
20250214,185500,11409424750,33000,33000,33000,33000,0
|
||||
20250214,185400,11409424750,33000,33000,33000,33000,0
|
||||
20250214,185300,11409424750,33000,33000,33000,33000,0
|
||||
20250214,185200,11409424750,33000,33000,33000,33000,0
|
||||
20250214,185100,11409424750,33000,33000,33000,33000,0
|
||||
20250214,185000,11409424750,33000,33000,33000,33000,0
|
||||
20250214,184900,11409424750,33000,33000,33000,33000,0
|
||||
20250214,184800,11409424750,33000,33000,33000,33000,0
|
||||
20250214,184700,11409424750,33000,33000,33000,33000,0
|
||||
20250214,184600,11409424750,33000,33000,33000,33000,0
|
||||
20250214,184500,11409424750,33000,33000,33000,33000,0
|
||||
20250214,184400,11409424750,33000,33000,33000,33000,2869
|
||||
20250214,184300,11409424750,33000,33000,33000,33000,0
|
||||
20250214,184200,11409424750,33000,33000,33000,33000,0
|
||||
20250214,184100,11409424750,33000,33000,33000,33000,0
|
||||
20250214,184000,11409424750,33000,33000,33000,33000,0
|
||||
20250214,183900,11409424750,33000,33000,33000,33000,0
|
||||
20250214,183800,11409424750,33000,33000,33000,33000,0
|
||||
20250214,183700,11409424750,33000,33000,33000,33000,0
|
||||
20250214,183600,11409424750,33000,33000,33000,33000,0
|
||||
20250214,183500,11409424750,33000,33000,33000,33000,0
|
||||
20250214,183400,11409424750,33000,33000,33000,33000,0
|
||||
20250214,183300,11409424750,33000,33000,33000,33000,0
|
||||
20250214,183200,11409424750,33000,33000,33000,33000,0
|
||||
20250214,183100,11409424750,33000,33000,33000,33000,0
|
||||
20250214,183000,11409424750,33000,33000,33000,33000,0
|
||||
20250214,182900,11409424750,33000,33000,33000,33000,0
|
||||
20250214,182800,11409424750,33000,33000,33000,33000,0
|
||||
20250214,182700,11409424750,33000,33000,33000,33000,0
|
||||
20250214,182600,11409424750,33000,33000,33000,33000,0
|
||||
20250214,182500,11409424750,33000,33000,33000,33000,0
|
||||
20250214,182400,11409424750,33000,33000,33000,33000,0
|
||||
20250214,182300,11409424750,33000,33000,33000,33000,0
|
||||
20250214,182200,11409424750,33000,33000,33000,33000,0
|
||||
20250214,182100,11409424750,33000,33000,33000,33000,0
|
||||
20250214,182000,11409424750,33000,33000,33000,33000,0
|
||||
20250214,181900,11409424750,33000,33000,33000,33000,0
|
||||
20250214,181800,11409424750,33000,33000,33000,33000,0
|
||||
20250214,181700,11409424750,33000,33000,33000,33000,0
|
||||
20250214,181600,11409424750,33000,33000,33000,33000,0
|
||||
20250214,181500,11409424750,33000,33000,33000,33000,0
|
||||
20250214,181400,11409424750,33000,33000,33000,33000,2869
|
||||
20250214,181300,11409424750,33000,33000,33000,33000,0
|
||||
20250214,181200,11409424750,33000,33000,33000,33000,0
|
||||
20250214,181100,11409424750,33000,33000,33000,33000,0
|
||||
20250214,181000,11409424750,33000,33000,33000,33000,0
|
||||
20250214,180900,11409424750,33000,33000,33000,33000,0
|
||||
20250214,180800,11409424750,33000,33000,33000,33000,0
|
||||
20250214,180700,11409424750,33000,33000,33000,33000,0
|
||||
20250214,180600,11409424750,33000,33000,33000,33000,0
|
||||
20250214,180500,11409424750,33000,33000,33000,33000,0
|
||||
20250214,180400,11409424750,33000,33000,33000,33000,0
|
||||
20250214,180300,11409424750,33000,33000,33000,33000,0
|
||||
20250214,180200,11409424750,33000,33000,33000,33000,0
|
||||
20250214,180100,11409424750,33000,33000,33000,33000,0
|
||||
20250214,180000,11409424750,33000,33000,33000,33000,0
|
||||
20250214,175900,11409424750,33000,33000,33000,33000,0
|
||||
20250214,175800,11409424750,33000,33000,33000,33000,0
|
||||
20250214,175700,11409424750,33000,33000,33000,33000,0
|
||||
20250214,175600,11409424750,33000,33000,33000,33000,0
|
||||
20250214,175500,11409424750,33000,33000,33000,33000,0
|
||||
20250214,175400,11409424750,33000,33000,33000,33000,0
|
||||
20250214,175300,11409424750,33000,33000,33000,33000,0
|
||||
20250214,175200,11409424750,33000,33000,33000,33000,0
|
||||
20250214,175100,11409424750,33000,33000,33000,33000,0
|
||||
20250214,175000,11409424750,33000,33000,33000,33000,0
|
||||
20250214,174900,11409424750,33000,33000,33000,33000,0
|
||||
20250214,174800,11409424750,33000,33000,33000,33000,0
|
||||
20250214,174700,11409424750,33000,33000,33000,33000,0
|
||||
20250214,174600,11409424750,33000,33000,33000,33000,0
|
||||
20250214,174500,11409424750,33000,33000,33000,33000,0
|
||||
20250214,174400,11409424750,33000,33000,33000,33000,2869
|
||||
20250214,174300,11409424750,33000,33000,33000,33000,0
|
||||
20250214,174200,11409424750,33000,33000,33000,33000,0
|
||||
20250214,174100,11409424750,33000,33000,33000,33000,0
|
||||
20250214,174000,11409424750,33000,33000,33000,33000,0
|
||||
20250214,173900,11409424750,33000,33000,33000,33000,0
|
||||
20250214,173800,11409424750,33000,33000,33000,33000,0
|
||||
20250214,173700,11409424750,33000,33000,33000,33000,0
|
||||
20250214,173600,11409424750,33000,33000,33000,33000,0
|
||||
20250214,173500,11409424750,33000,33000,33000,33000,0
|
||||
20250214,173400,11409424750,33000,33000,33000,33000,0
|
||||
20250214,173300,11409424750,33000,33000,33000,33000,0
|
||||
20250214,173200,11409424750,33000,33000,33000,33000,0
|
||||
20250214,173100,11409424750,33000,33000,33000,33000,0
|
||||
20250214,173000,11409424750,33000,33000,33000,33000,0
|
||||
20250214,172900,11409424750,33000,33000,33000,33000,0
|
||||
20250214,172800,11409424750,33000,33000,33000,33000,0
|
||||
20250214,172700,11409424750,33000,33000,33000,33000,0
|
||||
20250214,172600,11409424750,33000,33000,33000,33000,0
|
||||
20250214,172500,11409424750,33000,33000,33000,33000,0
|
||||
20250214,172400,11409424750,33000,33000,33000,33000,0
|
||||
20250214,172300,11409424750,33000,33000,33000,33000,0
|
||||
20250214,172200,11409424750,33000,33000,33000,33000,0
|
||||
20250214,172100,11409424750,33000,33000,33000,33000,0
|
||||
20250214,172000,11409424750,33000,33000,33000,33000,0
|
||||
20250214,171900,11409424750,33000,33000,33000,33000,0
|
||||
20250214,171800,11409424750,33000,33000,33000,33000,0
|
||||
20250214,171700,11409424750,33000,33000,33000,33000,0
|
||||
20250214,171600,11409424750,33000,33000,33000,33000,0
|
||||
20250214,171500,11409424750,33000,33000,33000,33000,0
|
||||
20250214,171400,11409424750,33000,33000,33000,33000,2869
|
||||
20250214,171300,11409424750,33000,33000,33000,33000,0
|
||||
20250214,171200,11409424750,33000,33000,33000,33000,0
|
||||
20250214,171100,11409424750,33000,33000,33000,33000,0
|
||||
20250214,171000,11409424750,33000,33000,33000,33000,0
|
||||
20250214,170900,11409424750,33000,33000,33000,33000,0
|
||||
20250214,170800,11409424750,33000,33000,33000,33000,0
|
||||
20250214,170700,11409424750,33000,33000,33000,33000,0
|
||||
20250214,170600,11409424750,33000,33000,33000,33000,0
|
||||
20250214,170500,11409424750,33000,33000,33000,33000,0
|
||||
20250214,170400,11409424750,33000,33000,33000,33000,0
|
||||
20250214,170300,11409424750,33000,33000,33000,33000,0
|
||||
20250214,170200,11409424750,33000,33000,33000,33000,0
|
||||
20250214,170100,11409424750,33000,33000,33000,33000,0
|
||||
20250214,170000,11409424750,33000,33000,33000,33000,0
|
||||
20250214,165900,11409424750,33000,33000,33000,33000,0
|
||||
20250214,165800,11409424750,33000,33000,33000,33000,0
|
||||
20250214,165700,11409424750,33000,33000,33000,33000,0
|
||||
20250214,165600,11409424750,33000,33000,33000,33000,0
|
||||
20250214,165500,11409424750,33000,33000,33000,33000,0
|
||||
20250214,165400,11409424750,33000,33000,33000,33000,0
|
||||
20250214,165300,11409424750,33000,33000,33000,33000,0
|
||||
20250214,165200,11409424750,33000,33000,33000,33000,0
|
||||
20250214,165100,11409424750,33000,33000,33000,33000,0
|
||||
20250214,165000,11409424750,33000,33000,33000,33000,0
|
||||
20250214,164900,11409424750,33000,33000,33000,33000,0
|
||||
20250214,164800,11409424750,33000,33000,33000,33000,0
|
||||
20250214,164700,11409424750,33000,33000,33000,33000,0
|
||||
20250214,164600,11409424750,33000,33000,33000,33000,0
|
||||
20250214,164500,11409424750,33000,33000,33000,33000,0
|
||||
20250214,164400,11409424750,33000,33000,33000,33000,2869
|
||||
20250214,164300,11409424750,33000,33000,33000,33000,0
|
||||
20250214,164200,11409424750,33000,33000,33000,33000,0
|
||||
20250214,164100,11409424750,33000,33000,33000,33000,0
|
||||
20250214,164000,11409424750,33000,33000,33000,33000,0
|
||||
20250214,163900,11409424750,33000,33000,33000,33000,0
|
||||
20250214,163800,11409424750,33000,33000,33000,33000,0
|
||||
20250214,163700,11409424750,33000,33000,33000,33000,0
|
||||
20250214,163600,11409424750,33000,33000,33000,33000,0
|
||||
20250214,163500,11409424750,33000,33000,33000,33000,0
|
||||
20250214,163400,11409424750,33000,33000,33000,33000,0
|
||||
20250214,163300,11409424750,33000,33000,33000,33000,0
|
||||
20250214,163200,11409424750,33000,33000,33000,33000,0
|
||||
20250214,163100,11409424750,33000,33000,33000,33000,0
|
||||
20250214,163000,11409424750,33000,33000,33000,33000,0
|
||||
20250214,162900,11409424750,33000,33000,33000,33000,0
|
||||
20250214,162800,11409424750,33000,33000,33000,33000,0
|
||||
20250214,162700,11409424750,33000,33000,33000,33000,0
|
||||
20250214,162600,11409424750,33000,33000,33000,33000,0
|
||||
20250214,162500,11409424750,33000,33000,33000,33000,0
|
||||
20250214,162400,11409424750,33000,33000,33000,33000,0
|
||||
20250214,162300,11409424750,33000,33000,33000,33000,0
|
||||
20250214,162200,11409424750,33000,33000,33000,33000,0
|
||||
20250214,162100,11409424750,33000,33000,33000,33000,0
|
||||
20250214,162000,11409424750,33000,33000,33000,33000,0
|
||||
20250214,161900,11409424750,33000,33000,33000,33000,0
|
||||
20250214,161800,11409424750,33000,33000,33000,33000,0
|
||||
20250214,161700,11409424750,33000,33000,33000,33000,0
|
||||
20250214,161600,11409424750,33000,33000,33000,33000,0
|
||||
20250214,161500,11409424750,33000,33000,33000,33000,0
|
||||
20250214,161400,11409424750,33000,33000,33000,33000,2869
|
||||
20250214,161300,11409424750,33000,33000,33000,33000,0
|
||||
20250214,161200,11409424750,33000,33000,33000,33000,0
|
||||
20250214,161100,11409424750,33000,33000,33000,33000,0
|
||||
20250214,161000,11409424750,33000,33000,33000,33000,0
|
||||
20250214,160900,11409424750,33000,33000,33000,33000,0
|
||||
20250214,160800,11409424750,33000,33000,33000,33000,0
|
||||
20250214,160700,11409424750,33000,33000,33000,33000,0
|
||||
20250214,160600,11409424750,33000,33000,33000,33000,0
|
||||
20250214,160500,11409424750,33000,33000,33000,33000,0
|
||||
20250214,160400,11409424750,33000,33000,33000,33000,0
|
||||
20250214,160300,11409424750,33000,33000,33000,33000,0
|
||||
20250214,160200,11409424750,33000,33000,33000,33000,0
|
||||
20250214,160100,11409424750,33000,33000,33000,33000,0
|
||||
20250214,160000,11409424750,33000,33000,33000,33000,0
|
||||
20250214,155900,11409424750,33000,33000,33000,33000,0
|
||||
20250214,155800,11409424750,33000,33000,33000,33000,0
|
||||
20250214,155700,11409424750,33000,33000,33000,33000,0
|
||||
20250214,155600,11409424750,33000,33000,33000,33000,0
|
||||
20250214,155500,11409424750,33000,33000,33000,33000,0
|
||||
20250214,155400,11409424750,33000,33000,33000,33000,0
|
||||
20250214,155300,11409424750,33000,33000,33000,33000,0
|
||||
20250214,155200,11409424750,33000,33000,33000,33000,0
|
||||
20250214,155100,11409424750,33000,33000,33000,33000,0
|
||||
20250214,155000,11409424750,33000,33000,33000,33000,0
|
||||
20250214,154900,11409424750,33000,33000,33000,33000,0
|
||||
20250214,154800,11409424750,33000,33000,33000,33000,0
|
||||
20250214,154700,11409424750,33000,33000,33000,33000,0
|
||||
20250214,154600,11409424750,33000,33000,33000,33000,0
|
||||
20250214,154500,11409424750,33000,33000,33000,33000,0
|
||||
20250214,154400,11409424750,33000,33000,33000,33000,2869
|
||||
20250214,154300,11409424750,33000,33000,33000,33000,0
|
||||
20250214,154200,11409424750,33000,33000,33000,33000,0
|
||||
20250214,154100,11409424750,33000,33000,33000,33000,0
|
||||
20250214,154000,11409424750,33000,33000,33000,33000,0
|
||||
20250214,153900,11409424750,33000,33000,33000,33000,0
|
||||
20250214,153800,11409424750,33000,33000,33000,33000,0
|
||||
20250214,153700,11409424750,33000,33000,33000,33000,0
|
||||
20250214,153600,11409424750,33000,33000,33000,33000,0
|
||||
20250214,153500,11409424750,33000,33000,33000,33000,0
|
||||
20250214,153400,11409424750,33000,33000,33000,33000,0
|
||||
20250214,153300,11409424750,33000,33000,33000,33000,0
|
||||
20250214,153200,11409424750,33000,33000,33000,33000,0
|
||||
20250214,153100,11409424750,33000,33000,33000,33000,0
|
||||
20250214,153000,11409424750,33000,33000,33000,33000,2869
|
||||
20250214,152900,11314747750,33050,33050,33050,33050,0
|
||||
20250214,152800,11314747750,33050,33050,33050,33050,0
|
||||
20250214,152700,11314747750,33050,33050,33050,33050,0
|
||||
20250214,152600,11314747750,33050,33050,33050,33050,0
|
||||
20250214,152500,11314747750,33050,33050,33050,33050,0
|
||||
20250214,152400,11314747750,33050,33050,33050,33050,0
|
||||
20250214,152300,11314747750,33050,33050,33050,33050,0
|
||||
20250214,152200,11314747750,33050,33050,33050,33050,0
|
||||
20250214,152100,11314747750,33050,33050,33050,33050,0
|
||||
20250214,152000,11314747750,33050,33050,33050,33050,0
|
||||
20250214,151900,11314747750,33050,33100,33100,33000,350
|
||||
20250214,151800,11303177300,33050,33100,33100,33050,397
|
||||
20250214,151700,11290042850,33050,33000,33100,33000,467
|
||||
20250214,151600,11274607300,33000,33050,33100,32950,421
|
||||
20250214,151500,11260707300,33000,33100,33150,33000,600
|
||||
20250214,151400,11240876700,33100,33000,33100,33000,506
|
||||
20250214,151300,11224153350,32950,33000,33100,32950,838
|
||||
20250214,151200,11196501550,33000,33050,33150,33000,853
|
||||
20250214,151100,11168322100,33050,33050,33150,33000,643
|
||||
20250214,151000,11147053900,33050,33150,33150,33000,951
|
||||
20250214,150900,11115627650,33050,33050,33150,33050,644
|
||||
20250214,150800,11094313050,33100,33100,33150,33050,646
|
||||
20250214,150700,11072939150,33100,33100,33150,33050,737
|
||||
20250214,150600,11048540450,33150,33100,33150,33100,615
|
||||
20250214,150500,11028168800,33150,33150,33150,33100,643
|
||||
20250214,150400,11006865200,33100,33100,33150,33100,550
|
||||
20250214,150300,10988648200,33150,33150,33150,33100,813
|
||||
20250214,150200,10961715450,33150,33200,33200,33100,608
|
||||
20250214,150100,10941561500,33200,33200,33200,33150,629
|
||||
20250214,150000,10920690200,33200,33200,33200,33100,978
|
||||
20250214,145900,10888256800,33200,33150,33200,33100,965
|
||||
20250214,145800,10856273150,33150,33150,33150,33050,617
|
||||
20250214,145700,10835831900,33100,33100,33150,33050,548
|
||||
20250214,145600,10817696800,33150,33100,33150,33050,753
|
||||
20250214,145500,10792776000,33100,33050,33150,33050,717
|
||||
20250214,145400,10769048300,33100,33150,33150,33050,799
|
||||
20250214,145300,10742584850,33150,33200,33200,33100,874
|
||||
20250214,145200,10713617000,33200,33200,33200,33150,843
|
||||
20250214,145100,10685646650,33200,33200,33200,33150,874
|
||||
20250214,145000,10656645950,33200,33150,33200,33100,971
|
||||
20250214,144900,10624428900,33150,33150,33200,33100,749
|
||||
20250214,144800,10599615750,33150,33100,33150,33050,762
|
||||
20250214,144700,10574373300,33150,33100,33150,33050,803
|
||||
20250214,144600,10547779350,33150,33150,33150,33100,739
|
||||
20250214,144500,10523299400,33150,33050,33150,33050,1025
|
||||
20250214,144400,10489344100,33100,33100,33100,33050,528
|
||||
20250214,144300,10471875500,33150,33100,33150,33050,564
|
||||
20250214,144200,10453213150,33050,33100,33100,33000,522
|
||||
20250214,144100,10435945250,33050,33100,33150,33050,856
|
||||
20250214,144000,10407617850,33100,33050,33100,33000,852
|
||||
20250214,143900,10379438900,33050,33150,33150,33050,757
|
||||
20250214,143800,10354401950,33150,33100,33150,33050,507
|
||||
20250214,143700,10337619650,33100,33000,33100,32950,1226
|
||||
20250214,143600,10297110000,33000,33000,33000,32950,846
|
||||
20250214,143500,10269200650,33000,32900,33000,32900,963
|
||||
20250214,143400,10237456050,32950,32900,32950,32850,1102
|
||||
20250214,143300,10201228150,32900,32850,32900,32850,928
|
||||
20250214,143200,10170724550,32850,32850,32950,32850,1105
|
||||
20250214,143100,10134406200,32850,32950,32950,32850,1016
|
||||
20250214,143000,10100998450,32950,32950,33000,32850,3628
|
||||
20250214,142900,9981610400,32950,32950,33000,32900,1028
|
||||
20250214,142800,9947772200,32950,32900,32950,32900,892
|
||||
20250214,142700,9918404150,32900,32900,33000,32900,641
|
||||
20250214,142600,9897299200,32950,32950,32950,32900,1033
|
||||
20250214,142500,9863276750,32950,32950,33050,32900,1049
|
||||
20250214,142400,9828690450,33000,33000,33000,32950,664
|
||||
20250214,142300,9806793750,33000,33100,33150,32950,3693
|
||||
20250214,142200,9684930700,33150,33150,33200,33050,2002
|
||||
20250214,142100,9618627800,33150,33200,33200,33150,506
|
||||
20250214,142000,9601828850,33200,33200,33200,33150,741
|
||||
20250214,141900,9577228850,33150,33200,33200,33150,395
|
||||
20250214,141800,9564118650,33150,33200,33200,33150,586
|
||||
20250214,141700,9544668500,33200,33200,33200,33200,546
|
||||
20250214,141600,9526541300,33200,33200,33200,33150,501
|
||||
20250214,141500,9509910850,33200,33200,33200,33150,648
|
||||
20250214,141400,9488404650,33200,33200,33200,33150,499
|
||||
20250214,141300,9471840600,33200,33200,33200,33150,258
|
||||
20250214,141200,9463275050,33200,33200,33200,33200,342
|
||||
20250214,141100,9451920650,33200,33250,33250,33200,615
|
||||
20250214,141000,9431494600,33250,33250,33250,33200,945
|
||||
20250214,140900,9400086050,33250,33250,33250,33200,616
|
||||
20250214,140800,9379608050,33250,33250,33250,33200,528
|
||||
20250214,140700,9362062700,33250,33200,33250,33200,642
|
||||
20250214,140600,9340732050,33250,33250,33250,33200,433
|
||||
20250214,140500,9326350500,33250,33300,33350,33150,2278
|
||||
20250214,140400,9250601600,33300,33350,33350,33250,836
|
||||
20250214,140300,9222755950,33350,33350,33350,33300,517
|
||||
20250214,140200,9205515150,33350,33300,33350,33300,1506
|
||||
20250214,140100,9155294600,33350,33350,33350,33300,308
|
||||
20250214,140000,9145024250,33350,33350,33350,33300,811
|
||||
20250214,135900,9117982500,33350,33300,33350,33250,456
|
||||
20250214,135800,9102786550,33300,33350,33350,33250,1781
|
||||
20250214,135700,9043473000,33350,33350,33350,33300,382
|
||||
20250214,135600,9030733450,33350,33300,33350,33250,856
|
||||
20250214,135500,9002215400,33300,33300,33350,33250,1242
|
||||
20250214,135400,8960852750,33300,33300,33300,33250,663
|
||||
20250214,135300,8938779300,33300,33300,33300,33250,523
|
||||
20250214,135200,8921363600,33300,33300,33300,33250,908
|
||||
20250214,135100,8891145450,33300,33300,33300,33250,989
|
||||
20250214,135000,8858211900,33300,33300,33300,33250,792
|
||||
20250214,134900,8831842750,33300,33250,33300,33250,658
|
||||
20250214,134800,8809941350,33300,33350,33350,33300,831
|
||||
20250214,134700,8782253350,33350,33350,33350,33300,771
|
||||
20250214,134600,8756551950,33350,33350,33350,33300,673
|
||||
20250214,134500,8734128000,33350,33300,33350,33300,1315
|
||||
20250214,134400,8690332900,33300,33250,33300,33250,656
|
||||
20250214,134300,8668495700,33300,33300,33300,33250,598
|
||||
20250214,134200,8648584450,33300,33250,33300,33250,866
|
||||
20250214,134100,8619770950,33200,33000,33250,33000,4125
|
||||
20250214,134000,8482935650,32950,33000,33050,32950,793
|
||||
20250214,133900,8456744750,33050,33050,33050,33000,624
|
||||
20250214,133800,8436136650,33050,33000,33050,33000,483
|
||||
20250214,133700,8420188550,33000,33000,33000,32950,487
|
||||
20250214,133600,8404127900,33000,33000,33000,32950,364
|
||||
20250214,133500,8392118850,33000,33000,33050,33000,868
|
||||
20250214,133400,8363464750,33000,33000,33050,32900,1663
|
||||
20250214,133300,8308577350,33000,33050,33050,33000,381
|
||||
20250214,133200,8295995350,33050,33050,33050,33000,424
|
||||
20250214,133100,8281987300,33050,33050,33050,33000,252
|
||||
20250214,133000,8273659000,33050,33000,33050,33000,1523
|
||||
20250214,132900,8223375400,32950,32900,32950,32900,2633
|
||||
20250214,132800,8136679300,32900,32750,32900,32700,5839
|
||||
20250214,132700,7945222400,32750,32700,32750,32700,525
|
||||
20250214,132600,7928041100,32750,32750,32750,32700,438
|
||||
20250214,132500,7913706850,32750,32750,32750,32700,540
|
||||
20250214,132400,7896034350,32650,32750,32750,32650,268
|
||||
20250214,132300,7887260150,32750,32750,32750,32700,332
|
||||
20250214,132200,7876396600,32700,32700,32750,32700,361
|
||||
20250214,132100,7864581450,32750,32700,32750,32650,891
|
||||
20250214,132000,7835457550,32750,32750,32750,32700,386
|
||||
20250214,131900,7822827100,32650,32750,32750,32650,694
|
||||
20250214,131800,7800131900,32750,32750,32750,32700,192
|
||||
20250214,131700,7793846400,32750,32700,32750,32700,297
|
||||
20250214,131600,7784125200,32700,32750,32750,32700,447
|
||||
20250214,131500,7769502200,32750,32750,32750,32700,266
|
||||
20250214,131400,7760793200,32700,32750,32750,32700,336
|
||||
20250214,131300,7749791850,32750,32750,32800,32700,863
|
||||
20250214,131200,7721524750,32800,32800,32800,32750,810
|
||||
20250214,131100,7694965000,32850,32900,32900,32850,571
|
||||
20250214,131000,7676205650,32900,32850,32900,32850,263
|
||||
20250214,130900,7667555650,32850,32900,32900,32850,316
|
||||
20250214,130800,7657163900,32900,32850,32900,32850,1372
|
||||
20250214,130700,7612089150,32850,32850,32850,32800,433
|
||||
20250214,130600,7597877800,32800,32850,32850,32800,169
|
||||
20250214,130500,7592329750,32800,32800,32850,32800,525
|
||||
20250214,130400,7575095750,32800,32850,32850,32800,209
|
||||
20250214,130300,7568231200,32850,32800,32850,32800,292
|
||||
20250214,130200,7558648350,32800,32850,32850,32800,580
|
||||
20250214,130100,7539614200,32850,32850,32850,32800,245
|
||||
20250214,130000,7531572000,32850,32850,32850,32850,547
|
||||
20250214,125900,7513603050,32850,32850,32850,32800,671
|
||||
20250214,125800,7491570200,32800,32850,32850,32800,381
|
||||
20250214,125700,7479066100,32850,32850,32850,32850,170
|
||||
20250214,125600,7473481600,32850,32900,32900,32800,387
|
||||
20250214,125500,7460773000,32900,32900,32900,32850,106
|
||||
20250214,125400,7457285800,32900,32850,32900,32850,156
|
||||
20250214,125300,7452155950,32850,32900,32950,32850,1676
|
||||
20250214,125200,7397016150,32950,32950,32950,32900,490
|
||||
20250214,125100,7380875150,32950,32950,32950,32950,478
|
||||
20250214,125000,7365125050,32950,32950,32950,32900,363
|
||||
20250214,124900,7353165000,32950,32900,32950,32900,120
|
||||
20250214,124800,7349211150,32950,32900,32950,32900,223
|
||||
20250214,124700,7341867550,32950,32900,32950,32900,1750
|
||||
20250214,124600,7284283800,32900,32900,32900,32850,489
|
||||
20250214,124500,7268216150,32900,32800,32900,32800,5225
|
||||
20250214,124400,7096720650,32750,32850,32850,32750,444
|
||||
20250214,124300,7082153150,32850,32850,32850,32800,534
|
||||
20250214,124200,7064618800,32850,32850,32850,32800,151
|
||||
20250214,124100,7059663100,32850,32850,32850,32850,123
|
||||
20250214,124000,7055622550,32850,32850,32850,32800,227
|
||||
20250214,123900,7048173100,32850,32850,32850,32800,109
|
||||
20250214,123800,7044592850,32800,32850,32850,32800,282
|
||||
20250214,123700,7035336900,32850,32800,32850,32800,70
|
||||
20250214,123600,7033037500,32850,32750,32850,32750,1181
|
||||
20250214,123500,6994351950,32700,32700,32750,32700,253
|
||||
20250214,123400,6986075900,32750,32700,32750,32600,1208
|
||||
20250214,123300,6946609950,32750,32750,32750,32700,146
|
||||
20250214,123200,6941828600,32750,32700,32750,32700,134
|
||||
20250214,123100,6937444550,32750,32750,32750,32750,86
|
||||
20250214,123000,6934628050,32750,32700,32750,32700,448
|
||||
20250214,122900,6919973600,32700,32750,32750,32700,1487
|
||||
20250214,122800,6871302600,32700,32700,32750,32700,940
|
||||
20250214,122700,6840557450,32700,32750,32750,32700,57
|
||||
20250214,122600,6838690800,32750,32700,32750,32700,228
|
||||
20250214,122500,6831226350,32750,32800,32800,32700,603
|
||||
20250214,122400,6811470450,32800,32850,32850,32800,52
|
||||
20250214,122300,6809762550,32850,32850,32850,32800,214
|
||||
20250214,122200,6802735150,32850,32800,32850,32750,339
|
||||
20250214,122100,6791608650,32800,32850,32850,32750,2083
|
||||
20250214,122000,6723286750,32850,32800,32850,32800,67
|
||||
20250214,121900,6721086050,32850,32850,32850,32800,87
|
||||
20250214,121800,6718228150,32850,32850,32850,32800,146
|
||||
20250214,121700,6713432200,32800,32800,32800,32750,658
|
||||
20250214,121600,6691853500,32800,32750,32800,32750,369
|
||||
20250214,121500,6679764800,32750,32750,32800,32750,933
|
||||
20250214,121400,6649187800,32750,32800,32800,32750,34
|
||||
20250214,121300,6648072700,32800,32850,32850,32800,289
|
||||
20250214,121200,6638588500,32850,32850,32850,32800,364
|
||||
20250214,121100,6626646000,32850,32850,32850,32800,167
|
||||
20250214,121000,6621164550,32850,32850,32850,32800,122
|
||||
20250214,120900,6617157250,32850,32850,32850,32850,34
|
||||
20250214,120800,6616040350,32850,32850,32850,32800,483
|
||||
20250214,120700,6600176300,32800,32850,32850,32800,170
|
||||
20250214,120600,6594595750,32850,32800,32850,32800,138
|
||||
20250214,120500,6590064950,32800,32900,32900,32800,186
|
||||
20250214,120400,6583952600,32900,32850,32900,32850,136
|
||||
20250214,120300,6579483000,32850,32900,32900,32850,173
|
||||
20250214,120200,6573793850,32900,32900,32900,32850,95
|
||||
20250214,120100,6570668500,32900,32850,32900,32800,530
|
||||
20250214,120000,6553256150,32850,32850,32850,32850,233
|
||||
20250214,115900,6545602100,32900,32850,32900,32850,227
|
||||
20250214,115800,6538141250,32850,32900,32900,32850,183
|
||||
20250214,115700,6532125300,32900,32900,32900,32850,186
|
||||
20250214,115600,6526010450,32900,32900,32900,32850,101
|
||||
20250214,115500,6522687850,32900,32850,32900,32850,106
|
||||
20250214,115400,6519201050,32900,32900,32900,32850,548
|
||||
20250214,115300,6501176650,32900,32900,32900,32850,271
|
||||
20250214,115200,6492270800,32900,32900,32900,32900,102
|
||||
20250214,115100,6488915000,32900,32900,32900,32850,107
|
||||
20250214,115000,6485395050,32900,32900,32900,32850,172
|
||||
20250214,114900,6479740850,32900,32900,32900,32850,76
|
||||
20250214,114800,6477240500,32900,32900,32950,32900,164
|
||||
20250214,114700,6471844000,32950,32950,32950,32900,530
|
||||
20250214,114600,6454386450,32900,32950,32950,32900,94
|
||||
20250214,114500,6451289500,32950,32900,32950,32900,159
|
||||
20250214,114400,6446055000,32900,33000,33000,32900,385
|
||||
20250214,114300,6433376550,32950,32900,33000,32900,1078
|
||||
20250214,114200,6397874850,32900,32900,32900,32850,102
|
||||
20250214,114100,6394519450,32900,32900,32900,32900,191
|
||||
20250214,114000,6388235550,32950,32950,33000,32900,712
|
||||
20250214,113900,6364787050,32950,33000,33000,32950,992
|
||||
20250214,113800,6332093100,33000,33000,33000,32950,101
|
||||
20250214,113700,6328760200,33000,32950,33000,32950,569
|
||||
20250214,113600,6309983350,33000,32950,33000,32900,963
|
||||
20250214,113500,6278260850,32950,32900,32950,32850,965
|
||||
20250214,113400,6246511400,32900,32800,32900,32800,1124
|
||||
20250214,113300,6209590300,32800,32850,32850,32800,414
|
||||
20250214,113200,6195990600,32850,32800,32850,32800,411
|
||||
20250214,113100,6182504550,32850,32850,32850,32850,78
|
||||
20250214,113000,6179942250,32850,32800,32850,32800,309
|
||||
20250214,112900,6169803400,32800,32800,32800,32750,1667
|
||||
20250214,112800,6115137250,32800,32800,32800,32750,396
|
||||
20250214,112700,6102161000,32800,32800,32800,32750,85
|
||||
20250214,112600,6099373300,32800,32750,32800,32750,1419
|
||||
20250214,112500,6052893900,32750,32750,32750,32700,84
|
||||
20250214,112400,6050143050,32750,32750,32750,32750,92
|
||||
20250214,112300,6047130050,32750,32700,32750,32700,199
|
||||
20250214,112200,6040620200,32750,32750,32750,32650,239
|
||||
20250214,112100,6032803650,32700,32750,32750,32700,108
|
||||
20250214,112000,6029266700,32750,32700,32750,32650,246
|
||||
20250214,111900,6021211600,32700,32700,32750,32700,542
|
||||
20250214,111800,6003483800,32700,32750,32750,32650,407
|
||||
20250214,111700,5990186050,32750,32750,32750,32750,58
|
||||
20250214,111600,5988286550,32750,32650,32750,32650,587
|
||||
20250214,111500,5969100650,32700,32700,32750,32700,729
|
||||
20250214,111400,5945257800,32750,32800,32800,32750,574
|
||||
20250214,111300,5926453200,32750,32800,32800,32750,202
|
||||
20250214,111200,5919835150,32800,32800,32800,32800,422
|
||||
20250214,111100,5905993550,32800,32750,32800,32700,1110
|
||||
20250214,111000,5869666300,32750,32750,32750,32700,56
|
||||
20250214,110900,5867832350,32700,32750,32750,32700,495
|
||||
20250214,110800,5851638700,32700,32750,32750,32700,429
|
||||
20250214,110700,5837590800,32750,32750,32750,32750,319
|
||||
20250214,110600,5827143550,32750,32700,32750,32700,393
|
||||
20250214,110500,5814288000,32750,32750,32800,32700,407
|
||||
20250214,110400,5800955750,32750,32700,32750,32700,105
|
||||
20250214,110300,5797518250,32750,32750,32750,32700,300
|
||||
20250214,110200,5787703400,32750,32800,32800,32750,142
|
||||
20250214,110100,5783051700,32800,32800,32800,32750,248
|
||||
20250214,110000,5774923850,32800,32800,32800,32700,1067
|
||||
20250214,105900,5739998150,32800,32800,32800,32750,155
|
||||
20250214,105800,5734919000,32800,32800,32850,32700,1169
|
||||
20250214,105700,5696596800,32800,32750,32800,32750,205
|
||||
20250214,105600,5689880400,32800,32750,32800,32750,304
|
||||
20250214,105500,5679918300,32750,32800,32850,32750,581
|
||||
20250214,105400,5660877050,32850,32800,32850,32800,204
|
||||
20250214,105300,5654183800,32800,32850,32850,32800,1152
|
||||
20250214,105200,5616364950,32850,32850,32850,32800,398
|
||||
20250214,105100,5603295850,32850,32900,32900,32850,564
|
||||
20250214,105000,5584741400,32900,32850,32900,32800,231
|
||||
20250214,104900,5577154000,32800,32850,32900,32800,877
|
||||
20250214,104800,5548358600,32850,32900,32900,32850,692
|
||||
20250214,104700,5525591950,32950,32950,32950,32900,257
|
||||
20250214,104600,5517133800,32900,32950,32950,32900,322
|
||||
20250214,104500,5506536400,32950,33000,33050,32950,664
|
||||
20250214,104400,5484654200,33000,32950,33050,32950,687
|
||||
20250214,104300,5461989700,33000,33000,33000,32950,111
|
||||
20250214,104200,5458326750,33000,33050,33050,33000,492
|
||||
20250214,104100,5442089450,33050,33050,33050,33050,192
|
||||
20250214,104000,5435743850,33050,33050,33050,33000,91
|
||||
20250214,103900,5432736800,33050,33050,33050,32950,1274
|
||||
20250214,103800,5390725650,33050,33150,33200,33050,312
|
||||
20250214,103700,5380399550,33150,33100,33150,33100,399
|
||||
20250214,103600,5367184600,33050,33100,33100,33050,61
|
||||
20250214,103500,5365165600,33050,33050,33050,33000,298
|
||||
20250214,103400,5355318350,33050,33100,33100,33050,322
|
||||
20250214,103300,5344664050,33100,33150,33150,33100,451
|
||||
20250214,103200,5329716100,33150,33100,33150,33100,407
|
||||
20250214,103100,5316239100,33150,33150,33250,33100,1034
|
||||
20250214,103000,5281970950,33200,33250,33300,33200,650
|
||||
20250214,102900,5260380550,33300,33250,33300,33250,347
|
||||
20250214,102800,5248841700,33250,33200,33250,33200,42
|
||||
20250214,102700,5247445300,33300,33300,33300,33200,171
|
||||
20250214,102600,5241758150,33250,33200,33250,33200,451
|
||||
20250214,102500,5226762700,33250,33250,33250,33200,477
|
||||
20250214,102400,5210908650,33300,33300,33300,33250,142
|
||||
20250214,102300,5206185750,33300,33300,33300,33300,628
|
||||
20250214,102200,5185273350,33250,33250,33250,33200,207
|
||||
20250214,102100,5178390750,33200,33300,33300,33200,577
|
||||
20250214,102000,5159210500,33300,33300,33300,33250,97
|
||||
20250214,101900,5155980500,33300,33200,33300,33200,365
|
||||
20250214,101800,5143842150,33200,33250,33250,33200,292
|
||||
20250214,101700,5134146350,33250,33200,33250,33150,1066
|
||||
20250214,101600,5098746750,33200,33250,33250,33150,213
|
||||
20250214,101500,5091675900,33250,33200,33250,33200,435
|
||||
20250214,101400,5077227950,33200,33150,33200,33150,597
|
||||
20250214,101300,5057425700,33150,33250,33250,33150,1043
|
||||
20250214,101200,5022801250,33200,33300,33300,33200,523
|
||||
20250214,101100,5005409950,33300,33150,33300,33050,848
|
||||
20250214,101000,4977237550,33100,33000,33150,33000,506
|
||||
20250214,100900,4960492900,33100,33400,33400,32950,4660
|
||||
20250214,100800,4806199600,33400,33450,33450,33350,726
|
||||
20250214,100700,4781948050,33400,33350,33450,33300,4221
|
||||
20250214,100600,4641057800,33300,33350,33350,33250,799
|
||||
20250214,100500,4614430650,33350,33400,33400,33300,1507
|
||||
20250214,100400,4564183750,33400,33350,33400,33300,656
|
||||
20250214,100300,4542296850,33350,33350,33400,33300,1229
|
||||
20250214,100200,4501311400,33400,33350,33450,33350,1207
|
||||
20250214,100100,4460966700,33450,33350,33450,33300,1481
|
||||
20250214,100000,4411552500,33450,33400,33450,33350,503
|
||||
20250214,095900,4394751650,33400,33350,33400,33300,1539
|
||||
20250214,095800,4343395500,33350,33350,33400,33300,1497
|
||||
20250214,095700,4293467350,33400,33400,33450,33250,1364
|
||||
20250214,095600,4247950050,33400,33400,33400,33350,1251
|
||||
20250214,095500,4206195450,33400,33350,33400,33350,1423
|
||||
20250214,095400,4158729950,33400,33400,33450,33300,2250
|
||||
20250214,095300,4083658450,33400,33350,33450,33350,2407
|
||||
20250214,095200,4003298450,33350,33400,33400,33300,2379
|
||||
20250214,095100,3923888250,33400,33350,33400,33350,1071
|
||||
20250214,095000,3888127450,33350,33300,33400,33300,2547
|
||||
20250214,094900,3803211350,33300,33300,33300,33250,1154
|
||||
20250214,094800,3764790950,33350,33200,33350,33150,1051
|
||||
20250214,094700,3729850200,33200,33300,33300,33200,1148
|
||||
20250214,094600,3691655350,33300,33250,33300,33200,1387
|
||||
20250214,094500,3645503650,33250,33250,33250,33200,1459
|
||||
20250214,094400,3597015550,33250,33100,33250,33100,1325
|
||||
20250214,094300,3553090900,33100,33050,33100,33000,648
|
||||
20250214,094200,3531665300,33000,32950,33050,32950,2372
|
||||
20250214,094100,3453409650,32950,33000,33000,32850,681
|
||||
20250214,094000,3430977600,33000,33000,33000,32950,1111
|
||||
20250214,093900,3394344900,33000,33000,33050,32950,655
|
||||
20250214,093800,3372728550,33000,33050,33050,32950,1408
|
||||
20250214,093700,3326274200,33100,33200,33200,33050,666
|
||||
20250214,093600,3304201750,33200,33100,33200,33100,1245
|
||||
20250214,093500,3262909150,33100,33150,33150,33050,640
|
||||
20250214,093400,3241716900,33150,32950,33150,32950,1128
|
||||
20250214,093300,3204475450,32900,33000,33000,32850,1089
|
||||
20250214,093200,3168598900,33000,33200,33200,33000,2219
|
||||
20250214,093100,3095242850,33200,33200,33250,33200,337
|
||||
20250214,093000,3084048400,33200,33200,33250,33150,1917
|
||||
20250214,092900,3020410000,33200,33150,33200,33150,747
|
||||
20250214,092800,2995637850,33200,33150,33300,33100,1669
|
||||
20250214,092700,2940232350,33100,33150,33300,33050,9331
|
||||
20250214,092600,2631337950,33150,33250,33300,33100,2946
|
||||
20250214,092500,2533613900,33300,33350,33350,33300,1953
|
||||
20250214,092400,2468513100,33350,33300,33350,33300,1624
|
||||
20250214,092300,2414378550,33300,33300,33350,33250,2436
|
||||
20250214,092200,2333205450,33300,33350,33350,33250,1565
|
||||
20250214,092100,2281075550,33250,33250,33350,33200,2226
|
||||
20250214,092000,2206914450,33200,33300,33300,33200,434
|
||||
20250214,091900,2192483000,33250,33300,33300,33150,1939
|
||||
20250214,091800,2128051400,33300,33350,33350,33300,3733
|
||||
20250214,091700,2003581350,33300,33200,33350,33100,2772
|
||||
20250214,091600,1911420600,33200,33150,33250,33150,3935
|
||||
20250214,091500,1780687450,33100,33250,33250,33050,3056
|
||||
20250214,091400,1679224050,33250,33150,33250,33100,2784
|
||||
20250214,091300,1586817000,33150,33100,33150,33050,962
|
||||
20250214,091200,1554965900,33100,33200,33200,33050,1217
|
||||
20250214,091100,1514648900,33200,33050,33200,33050,2845
|
||||
20250214,091000,1420405000,33050,32950,33050,32950,2644
|
||||
20250214,090900,1333131950,33000,32800,33000,32700,8294
|
||||
20250214,090800,1060196700,32750,32700,32750,32500,8982
|
||||
20250214,090700,768033650,32700,32650,32750,32650,620
|
||||
20250214,090600,747767350,32650,32600,32850,32600,1388
|
||||
20250214,090500,702363000,32600,32700,32700,32550,1461
|
||||
20250214,090400,654735300,32700,32600,32700,32550,1098
|
||||
20250214,090300,618925550,32650,32600,32650,32550,619
|
||||
20250214,090200,598729000,32450,32400,32600,32300,1409
|
||||
20250214,090100,552920050,32300,32600,32700,32150,11368
|
||||
20250214,090000,186394600,32600,32900,32900,32550,5679
|
||||
|
Reference in New Issue
Block a user