Update 2025-02-14 2854 candle_min
This commit is contained in:
707
214370/min/candle-20250214.csv
Normal file
707
214370/min/candle-20250214.csv
Normal file
@@ -0,0 +1,707 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,204500,4812269950,28800,28800,28800,28800,4593
|
||||
20250214,204400,4812269950,28800,28800,28800,28800,0
|
||||
20250214,204300,4812269950,28800,28800,28800,28800,0
|
||||
20250214,204200,4812269950,28800,28800,28800,28800,0
|
||||
20250214,204100,4812269950,28800,28800,28800,28800,0
|
||||
20250214,204000,4812269950,28800,28800,28800,28800,0
|
||||
20250214,203900,4812269950,28800,28800,28800,28800,0
|
||||
20250214,203800,4812269950,28800,28800,28800,28800,0
|
||||
20250214,203700,4812269950,28800,28800,28800,28800,0
|
||||
20250214,203600,4812269950,28800,28800,28800,28800,0
|
||||
20250214,203500,4812269950,28800,28800,28800,28800,0
|
||||
20250214,203400,4812269950,28800,28800,28800,28800,0
|
||||
20250214,203300,4812269950,28800,28800,28800,28800,0
|
||||
20250214,203200,4812269950,28800,28800,28800,28800,0
|
||||
20250214,203100,4812269950,28800,28800,28800,28800,0
|
||||
20250214,203000,4812269950,28800,28800,28800,28800,0
|
||||
20250214,202900,4812269950,28800,28800,28800,28800,0
|
||||
20250214,202800,4812269950,28800,28800,28800,28800,0
|
||||
20250214,202700,4812269950,28800,28800,28800,28800,0
|
||||
20250214,202600,4812269950,28800,28800,28800,28800,0
|
||||
20250214,202500,4812269950,28800,28800,28800,28800,0
|
||||
20250214,202400,4812269950,28800,28800,28800,28800,0
|
||||
20250214,202300,4812269950,28800,28800,28800,28800,0
|
||||
20250214,202200,4812269950,28800,28800,28800,28800,0
|
||||
20250214,202100,4812269950,28800,28800,28800,28800,0
|
||||
20250214,202000,4812269950,28800,28800,28800,28800,0
|
||||
20250214,201900,4812269950,28800,28800,28800,28800,0
|
||||
20250214,201800,4812269950,28800,28800,28800,28800,0
|
||||
20250214,201700,4812269950,28800,28800,28800,28800,0
|
||||
20250214,201600,4812269950,28800,28800,28800,28800,0
|
||||
20250214,201500,4812269950,28800,28800,28800,28800,4593
|
||||
20250214,201400,4812269950,28800,28800,28800,28800,0
|
||||
20250214,201300,4812269950,28800,28800,28800,28800,0
|
||||
20250214,201200,4812269950,28800,28800,28800,28800,0
|
||||
20250214,201100,4812269950,28800,28800,28800,28800,0
|
||||
20250214,201000,4812269950,28800,28800,28800,28800,0
|
||||
20250214,200900,4812269950,28800,28800,28800,28800,0
|
||||
20250214,200800,4812269950,28800,28800,28800,28800,0
|
||||
20250214,200700,4812269950,28800,28800,28800,28800,0
|
||||
20250214,200600,4812269950,28800,28800,28800,28800,0
|
||||
20250214,200500,4812269950,28800,28800,28800,28800,0
|
||||
20250214,200400,4812269950,28800,28800,28800,28800,0
|
||||
20250214,200300,4812269950,28800,28800,28800,28800,0
|
||||
20250214,200200,4812269950,28800,28800,28800,28800,0
|
||||
20250214,200100,4812269950,28800,28800,28800,28800,0
|
||||
20250214,200000,4812269950,28800,28800,28800,28800,0
|
||||
20250214,195900,4812269950,28800,28800,28800,28800,0
|
||||
20250214,195800,4812269950,28800,28800,28800,28800,0
|
||||
20250214,195700,4812269950,28800,28800,28800,28800,0
|
||||
20250214,195600,4812269950,28800,28800,28800,28800,0
|
||||
20250214,195500,4812269950,28800,28800,28800,28800,0
|
||||
20250214,195400,4812269950,28800,28800,28800,28800,0
|
||||
20250214,195300,4812269950,28800,28800,28800,28800,0
|
||||
20250214,195200,4812269950,28800,28800,28800,28800,0
|
||||
20250214,195100,4812269950,28800,28800,28800,28800,0
|
||||
20250214,195000,4812269950,28800,28800,28800,28800,0
|
||||
20250214,194900,4812269950,28800,28800,28800,28800,0
|
||||
20250214,194800,4812269950,28800,28800,28800,28800,0
|
||||
20250214,194700,4812269950,28800,28800,28800,28800,0
|
||||
20250214,194600,4812269950,28800,28800,28800,28800,0
|
||||
20250214,194500,4812269950,28800,28800,28800,28800,4593
|
||||
20250214,194400,4812269950,28800,28800,28800,28800,0
|
||||
20250214,194300,4812269950,28800,28800,28800,28800,0
|
||||
20250214,194200,4812269950,28800,28800,28800,28800,0
|
||||
20250214,194100,4812269950,28800,28800,28800,28800,0
|
||||
20250214,194000,4812269950,28800,28800,28800,28800,0
|
||||
20250214,193900,4812269950,28800,28800,28800,28800,0
|
||||
20250214,193800,4812269950,28800,28800,28800,28800,0
|
||||
20250214,193700,4812269950,28800,28800,28800,28800,0
|
||||
20250214,193600,4812269950,28800,28800,28800,28800,0
|
||||
20250214,193500,4812269950,28800,28800,28800,28800,0
|
||||
20250214,193400,4812269950,28800,28800,28800,28800,0
|
||||
20250214,193300,4812269950,28800,28800,28800,28800,0
|
||||
20250214,193200,4812269950,28800,28800,28800,28800,0
|
||||
20250214,193100,4812269950,28800,28800,28800,28800,0
|
||||
20250214,193000,4812269950,28800,28800,28800,28800,0
|
||||
20250214,192900,4812269950,28800,28800,28800,28800,0
|
||||
20250214,192800,4812269950,28800,28800,28800,28800,0
|
||||
20250214,192700,4812269950,28800,28800,28800,28800,0
|
||||
20250214,192600,4812269950,28800,28800,28800,28800,0
|
||||
20250214,192500,4812269950,28800,28800,28800,28800,0
|
||||
20250214,192400,4812269950,28800,28800,28800,28800,0
|
||||
20250214,192300,4812269950,28800,28800,28800,28800,0
|
||||
20250214,192200,4812269950,28800,28800,28800,28800,0
|
||||
20250214,192100,4812269950,28800,28800,28800,28800,0
|
||||
20250214,192000,4812269950,28800,28800,28800,28800,0
|
||||
20250214,191900,4812269950,28800,28800,28800,28800,0
|
||||
20250214,191800,4812269950,28800,28800,28800,28800,0
|
||||
20250214,191700,4812269950,28800,28800,28800,28800,0
|
||||
20250214,191600,4812269950,28800,28800,28800,28800,0
|
||||
20250214,191500,4812269950,28800,28800,28800,28800,4593
|
||||
20250214,191400,4812269950,28800,28800,28800,28800,0
|
||||
20250214,191300,4812269950,28800,28800,28800,28800,0
|
||||
20250214,191200,4812269950,28800,28800,28800,28800,0
|
||||
20250214,191100,4812269950,28800,28800,28800,28800,0
|
||||
20250214,191000,4812269950,28800,28800,28800,28800,0
|
||||
20250214,190900,4812269950,28800,28800,28800,28800,0
|
||||
20250214,190800,4812269950,28800,28800,28800,28800,0
|
||||
20250214,190700,4812269950,28800,28800,28800,28800,0
|
||||
20250214,190600,4812269950,28800,28800,28800,28800,0
|
||||
20250214,190500,4812269950,28800,28800,28800,28800,0
|
||||
20250214,190400,4812269950,28800,28800,28800,28800,0
|
||||
20250214,190300,4812269950,28800,28800,28800,28800,0
|
||||
20250214,190200,4812269950,28800,28800,28800,28800,0
|
||||
20250214,190100,4812269950,28800,28800,28800,28800,0
|
||||
20250214,190000,4812269950,28800,28800,28800,28800,0
|
||||
20250214,185900,4812269950,28800,28800,28800,28800,0
|
||||
20250214,185800,4812269950,28800,28800,28800,28800,0
|
||||
20250214,185700,4812269950,28800,28800,28800,28800,0
|
||||
20250214,185600,4812269950,28800,28800,28800,28800,0
|
||||
20250214,185500,4812269950,28800,28800,28800,28800,0
|
||||
20250214,185400,4812269950,28800,28800,28800,28800,0
|
||||
20250214,185300,4812269950,28800,28800,28800,28800,0
|
||||
20250214,185200,4812269950,28800,28800,28800,28800,0
|
||||
20250214,185100,4812269950,28800,28800,28800,28800,0
|
||||
20250214,185000,4812269950,28800,28800,28800,28800,0
|
||||
20250214,184900,4812269950,28800,28800,28800,28800,0
|
||||
20250214,184800,4812269950,28800,28800,28800,28800,0
|
||||
20250214,184700,4812269950,28800,28800,28800,28800,0
|
||||
20250214,184600,4812269950,28800,28800,28800,28800,0
|
||||
20250214,184500,4812269950,28800,28800,28800,28800,4593
|
||||
20250214,184400,4812269950,28800,28800,28800,28800,0
|
||||
20250214,184300,4812269950,28800,28800,28800,28800,0
|
||||
20250214,184200,4812269950,28800,28800,28800,28800,0
|
||||
20250214,184100,4812269950,28800,28800,28800,28800,0
|
||||
20250214,184000,4812269950,28800,28800,28800,28800,0
|
||||
20250214,183900,4812269950,28800,28800,28800,28800,0
|
||||
20250214,183800,4812269950,28800,28800,28800,28800,0
|
||||
20250214,183700,4812269950,28800,28800,28800,28800,0
|
||||
20250214,183600,4812269950,28800,28800,28800,28800,0
|
||||
20250214,183500,4812269950,28800,28800,28800,28800,0
|
||||
20250214,183400,4812269950,28800,28800,28800,28800,0
|
||||
20250214,183300,4812269950,28800,28800,28800,28800,0
|
||||
20250214,183200,4812269950,28800,28800,28800,28800,0
|
||||
20250214,183100,4812269950,28800,28800,28800,28800,0
|
||||
20250214,183000,4812269950,28800,28800,28800,28800,0
|
||||
20250214,182900,4812269950,28800,28800,28800,28800,0
|
||||
20250214,182800,4812269950,28800,28800,28800,28800,0
|
||||
20250214,182700,4812269950,28800,28800,28800,28800,0
|
||||
20250214,182600,4812269950,28800,28800,28800,28800,0
|
||||
20250214,182500,4812269950,28800,28800,28800,28800,0
|
||||
20250214,182400,4812269950,28800,28800,28800,28800,0
|
||||
20250214,182300,4812269950,28800,28800,28800,28800,0
|
||||
20250214,182200,4812269950,28800,28800,28800,28800,0
|
||||
20250214,182100,4812269950,28800,28800,28800,28800,0
|
||||
20250214,182000,4812269950,28800,28800,28800,28800,0
|
||||
20250214,181900,4812269950,28800,28800,28800,28800,0
|
||||
20250214,181800,4812269950,28800,28800,28800,28800,0
|
||||
20250214,181700,4812269950,28800,28800,28800,28800,0
|
||||
20250214,181600,4812269950,28800,28800,28800,28800,0
|
||||
20250214,181500,4812269950,28800,28800,28800,28800,4593
|
||||
20250214,181400,4812269950,28800,28800,28800,28800,0
|
||||
20250214,181300,4812269950,28800,28800,28800,28800,0
|
||||
20250214,181200,4812269950,28800,28800,28800,28800,0
|
||||
20250214,181100,4812269950,28800,28800,28800,28800,0
|
||||
20250214,181000,4812269950,28800,28800,28800,28800,0
|
||||
20250214,180900,4812269950,28800,28800,28800,28800,0
|
||||
20250214,180800,4812269950,28800,28800,28800,28800,0
|
||||
20250214,180700,4812269950,28800,28800,28800,28800,0
|
||||
20250214,180600,4812269950,28800,28800,28800,28800,0
|
||||
20250214,180500,4812269950,28800,28800,28800,28800,0
|
||||
20250214,180400,4812269950,28800,28800,28800,28800,0
|
||||
20250214,180300,4812269950,28800,28800,28800,28800,0
|
||||
20250214,180200,4812269950,28800,28800,28800,28800,0
|
||||
20250214,180100,4812269950,28800,28800,28800,28800,0
|
||||
20250214,180000,4812269950,28800,28800,28800,28800,0
|
||||
20250214,175900,4812269950,28800,28800,28800,28800,0
|
||||
20250214,175800,4812269950,28800,28800,28800,28800,0
|
||||
20250214,175700,4812269950,28800,28800,28800,28800,0
|
||||
20250214,175600,4812269950,28800,28800,28800,28800,0
|
||||
20250214,175500,4812269950,28800,28800,28800,28800,0
|
||||
20250214,175400,4812269950,28800,28800,28800,28800,0
|
||||
20250214,175300,4812269950,28800,28800,28800,28800,0
|
||||
20250214,175200,4812269950,28800,28800,28800,28800,0
|
||||
20250214,175100,4812269950,28800,28800,28800,28800,0
|
||||
20250214,175000,4812269950,28800,28800,28800,28800,0
|
||||
20250214,174900,4812269950,28800,28800,28800,28800,0
|
||||
20250214,174800,4812269950,28800,28800,28800,28800,0
|
||||
20250214,174700,4812269950,28800,28800,28800,28800,0
|
||||
20250214,174600,4812269950,28800,28800,28800,28800,0
|
||||
20250214,174500,4812269950,28800,28800,28800,28800,4593
|
||||
20250214,174400,4812269950,28800,28800,28800,28800,0
|
||||
20250214,174300,4812269950,28800,28800,28800,28800,0
|
||||
20250214,174200,4812269950,28800,28800,28800,28800,0
|
||||
20250214,174100,4812269950,28800,28800,28800,28800,0
|
||||
20250214,174000,4812269950,28800,28800,28800,28800,0
|
||||
20250214,173900,4812269950,28800,28800,28800,28800,0
|
||||
20250214,173800,4812269950,28800,28800,28800,28800,0
|
||||
20250214,173700,4812269950,28800,28800,28800,28800,0
|
||||
20250214,173600,4812269950,28800,28800,28800,28800,0
|
||||
20250214,173500,4812269950,28800,28800,28800,28800,0
|
||||
20250214,173400,4812269950,28800,28800,28800,28800,0
|
||||
20250214,173300,4812269950,28800,28800,28800,28800,0
|
||||
20250214,173200,4812269950,28800,28800,28800,28800,0
|
||||
20250214,173100,4812269950,28800,28800,28800,28800,0
|
||||
20250214,173000,4812269950,28800,28800,28800,28800,0
|
||||
20250214,172900,4812269950,28800,28800,28800,28800,0
|
||||
20250214,172800,4812269950,28800,28800,28800,28800,0
|
||||
20250214,172700,4812269950,28800,28800,28800,28800,0
|
||||
20250214,172600,4812269950,28800,28800,28800,28800,0
|
||||
20250214,172500,4812269950,28800,28800,28800,28800,0
|
||||
20250214,172400,4812269950,28800,28800,28800,28800,0
|
||||
20250214,172300,4812269950,28800,28800,28800,28800,0
|
||||
20250214,172200,4812269950,28800,28800,28800,28800,0
|
||||
20250214,172100,4812269950,28800,28800,28800,28800,0
|
||||
20250214,172000,4812269950,28800,28800,28800,28800,0
|
||||
20250214,171900,4812269950,28800,28800,28800,28800,0
|
||||
20250214,171800,4812269950,28800,28800,28800,28800,0
|
||||
20250214,171700,4812269950,28800,28800,28800,28800,0
|
||||
20250214,171600,4812269950,28800,28800,28800,28800,0
|
||||
20250214,171500,4812269950,28800,28800,28800,28800,4593
|
||||
20250214,171400,4812269950,28800,28800,28800,28800,0
|
||||
20250214,171300,4812269950,28800,28800,28800,28800,0
|
||||
20250214,171200,4812269950,28800,28800,28800,28800,0
|
||||
20250214,171100,4812269950,28800,28800,28800,28800,0
|
||||
20250214,171000,4812269950,28800,28800,28800,28800,0
|
||||
20250214,170900,4812269950,28800,28800,28800,28800,0
|
||||
20250214,170800,4812269950,28800,28800,28800,28800,0
|
||||
20250214,170700,4812269950,28800,28800,28800,28800,0
|
||||
20250214,170600,4812269950,28800,28800,28800,28800,0
|
||||
20250214,170500,4812269950,28800,28800,28800,28800,0
|
||||
20250214,170400,4812269950,28800,28800,28800,28800,0
|
||||
20250214,170300,4812269950,28800,28800,28800,28800,0
|
||||
20250214,170200,4812269950,28800,28800,28800,28800,0
|
||||
20250214,170100,4812269950,28800,28800,28800,28800,0
|
||||
20250214,170000,4812269950,28800,28800,28800,28800,0
|
||||
20250214,165900,4812269950,28800,28800,28800,28800,0
|
||||
20250214,165800,4812269950,28800,28800,28800,28800,0
|
||||
20250214,165700,4812269950,28800,28800,28800,28800,0
|
||||
20250214,165600,4812269950,28800,28800,28800,28800,0
|
||||
20250214,165500,4812269950,28800,28800,28800,28800,0
|
||||
20250214,165400,4812269950,28800,28800,28800,28800,0
|
||||
20250214,165300,4812269950,28800,28800,28800,28800,0
|
||||
20250214,165200,4812269950,28800,28800,28800,28800,0
|
||||
20250214,165100,4812269950,28800,28800,28800,28800,0
|
||||
20250214,165000,4812269950,28800,28800,28800,28800,0
|
||||
20250214,164900,4812269950,28800,28800,28800,28800,0
|
||||
20250214,164800,4812269950,28800,28800,28800,28800,0
|
||||
20250214,164700,4812269950,28800,28800,28800,28800,0
|
||||
20250214,164600,4812269950,28800,28800,28800,28800,0
|
||||
20250214,164500,4812269950,28800,28800,28800,28800,4593
|
||||
20250214,164400,4812269950,28800,28800,28800,28800,0
|
||||
20250214,164300,4812269950,28800,28800,28800,28800,0
|
||||
20250214,164200,4812269950,28800,28800,28800,28800,0
|
||||
20250214,164100,4812269950,28800,28800,28800,28800,0
|
||||
20250214,164000,4812269950,28800,28800,28800,28800,0
|
||||
20250214,163900,4812269950,28800,28800,28800,28800,0
|
||||
20250214,163800,4812269950,28800,28800,28800,28800,0
|
||||
20250214,163700,4812269950,28800,28800,28800,28800,0
|
||||
20250214,163600,4812269950,28800,28800,28800,28800,0
|
||||
20250214,163500,4812269950,28800,28800,28800,28800,0
|
||||
20250214,163400,4812269950,28800,28800,28800,28800,0
|
||||
20250214,163300,4812269950,28800,28800,28800,28800,0
|
||||
20250214,163200,4812269950,28800,28800,28800,28800,0
|
||||
20250214,163100,4812269950,28800,28800,28800,28800,0
|
||||
20250214,163000,4812269950,28800,28800,28800,28800,0
|
||||
20250214,162900,4812269950,28800,28800,28800,28800,0
|
||||
20250214,162800,4812269950,28800,28800,28800,28800,0
|
||||
20250214,162700,4812269950,28800,28800,28800,28800,0
|
||||
20250214,162600,4812269950,28800,28800,28800,28800,0
|
||||
20250214,162500,4812269950,28800,28800,28800,28800,0
|
||||
20250214,162400,4812269950,28800,28800,28800,28800,0
|
||||
20250214,162300,4812269950,28800,28800,28800,28800,0
|
||||
20250214,162200,4812269950,28800,28800,28800,28800,0
|
||||
20250214,162100,4812269950,28800,28800,28800,28800,0
|
||||
20250214,162000,4812269950,28800,28800,28800,28800,0
|
||||
20250214,161900,4812269950,28800,28800,28800,28800,0
|
||||
20250214,161800,4812269950,28800,28800,28800,28800,0
|
||||
20250214,161700,4812269950,28800,28800,28800,28800,0
|
||||
20250214,161600,4812269950,28800,28800,28800,28800,0
|
||||
20250214,161500,4812269950,28800,28800,28800,28800,4593
|
||||
20250214,161400,4812269950,28800,28800,28800,28800,0
|
||||
20250214,161300,4812269950,28800,28800,28800,28800,0
|
||||
20250214,161200,4812269950,28800,28800,28800,28800,0
|
||||
20250214,161100,4812269950,28800,28800,28800,28800,0
|
||||
20250214,161000,4812269950,28800,28800,28800,28800,0
|
||||
20250214,160900,4812269950,28800,28800,28800,28800,0
|
||||
20250214,160800,4812269950,28800,28800,28800,28800,0
|
||||
20250214,160700,4812269950,28800,28800,28800,28800,0
|
||||
20250214,160600,4812269950,28800,28800,28800,28800,0
|
||||
20250214,160500,4812269950,28800,28800,28800,28800,0
|
||||
20250214,160400,4812269950,28800,28800,28800,28800,0
|
||||
20250214,160300,4812269950,28800,28800,28800,28800,0
|
||||
20250214,160200,4812269950,28800,28800,28800,28800,0
|
||||
20250214,160100,4812269950,28800,28800,28800,28800,0
|
||||
20250214,160000,4812269950,28800,28800,28800,28800,0
|
||||
20250214,155900,4812269950,28800,28800,28800,28800,0
|
||||
20250214,155800,4812269950,28800,28800,28800,28800,0
|
||||
20250214,155700,4812269950,28800,28800,28800,28800,0
|
||||
20250214,155600,4812269950,28800,28800,28800,28800,0
|
||||
20250214,155500,4812269950,28800,28800,28800,28800,0
|
||||
20250214,155400,4812269950,28800,28800,28800,28800,0
|
||||
20250214,155300,4812269950,28800,28800,28800,28800,0
|
||||
20250214,155200,4812269950,28800,28800,28800,28800,0
|
||||
20250214,155100,4812269950,28800,28800,28800,28800,0
|
||||
20250214,155000,4812269950,28800,28800,28800,28800,0
|
||||
20250214,154900,4812269950,28800,28800,28800,28800,0
|
||||
20250214,154800,4812269950,28800,28800,28800,28800,0
|
||||
20250214,154700,4812269950,28800,28800,28800,28800,0
|
||||
20250214,154600,4812269950,28800,28800,28800,28800,0
|
||||
20250214,154500,4812269950,28800,28800,28800,28800,4593
|
||||
20250214,154400,4812269950,28800,28800,28800,28800,0
|
||||
20250214,154300,4812269950,28800,28800,28800,28800,0
|
||||
20250214,154200,4812269950,28800,28800,28800,28800,0
|
||||
20250214,154100,4812269950,28800,28800,28800,28800,0
|
||||
20250214,154000,4812269950,28800,28800,28800,28800,0
|
||||
20250214,153900,4812269950,28800,28800,28800,28800,0
|
||||
20250214,153800,4812269950,28800,28800,28800,28800,0
|
||||
20250214,153700,4812269950,28800,28800,28800,28800,0
|
||||
20250214,153600,4812269950,28800,28800,28800,28800,0
|
||||
20250214,153500,4812269950,28800,28800,28800,28800,0
|
||||
20250214,153400,4812269950,28800,28800,28800,28800,0
|
||||
20250214,153300,4812269950,28800,28800,28800,28800,0
|
||||
20250214,153200,4812269950,28800,28800,28800,28800,0
|
||||
20250214,153100,4812269950,28800,28800,28800,28800,0
|
||||
20250214,153000,4812269950,28800,28800,28800,28800,4593
|
||||
20250214,152900,4679991550,28650,28650,28650,28650,0
|
||||
20250214,152800,4679991550,28650,28650,28650,28650,0
|
||||
20250214,152700,4679991550,28650,28650,28650,28650,0
|
||||
20250214,152600,4679991550,28650,28650,28650,28650,0
|
||||
20250214,152500,4679991550,28650,28650,28650,28650,0
|
||||
20250214,152400,4679991550,28650,28650,28650,28650,0
|
||||
20250214,152300,4679991550,28650,28650,28650,28650,0
|
||||
20250214,152200,4679991550,28650,28650,28650,28650,0
|
||||
20250214,152100,4679991550,28650,28650,28650,28650,0
|
||||
20250214,152000,4679991550,28650,28650,28650,28650,0
|
||||
20250214,151900,4679991550,28650,28550,28650,28500,2859
|
||||
20250214,151800,4598373500,28600,28600,28600,28600,474
|
||||
20250214,151700,4584817100,28600,28650,28650,28550,164
|
||||
20250214,151600,4580134550,28650,28600,28650,28550,279
|
||||
20250214,151500,4572154950,28600,28500,28600,28500,909
|
||||
20250214,151400,4546233100,28500,28550,28550,28500,117
|
||||
20250214,151300,4542895300,28550,28450,28550,28450,906
|
||||
20250214,151200,4517063150,28450,28500,28500,28450,174
|
||||
20250214,151100,4512111350,28500,28500,28500,28500,100
|
||||
20250214,151000,4509261350,28450,28450,28500,28450,102
|
||||
20250214,150900,4506354450,28450,28450,28500,28450,158
|
||||
20250214,150800,4501858350,28450,28500,28500,28400,2591
|
||||
20250214,150700,4428137450,28500,28500,28500,28500,109
|
||||
20250214,150600,4425030950,28550,28500,28550,28450,688
|
||||
20250214,150500,4405430350,28500,28500,28500,28450,1156
|
||||
20250214,150400,4372499350,28550,28500,28550,28500,462
|
||||
20250214,150300,4359321900,28550,28450,28550,28450,619
|
||||
20250214,150200,4341692450,28450,28450,28500,28400,1843
|
||||
20250214,150100,4289302200,28500,28500,28500,28450,516
|
||||
20250214,150000,4274606200,28500,28550,28550,28500,2740
|
||||
20250214,145900,4196495850,28550,28600,28600,28550,1758
|
||||
20250214,145800,4146297600,28600,28650,28650,28600,1440
|
||||
20250214,145700,4105103650,28650,28650,28650,28650,116
|
||||
20250214,145600,4101780250,28650,28650,28650,28600,472
|
||||
20250214,145500,4088266150,28650,28700,28700,28650,928
|
||||
20250214,145400,4061671800,28750,28700,28750,28700,315
|
||||
20250214,145300,4052628750,28700,28850,28850,28700,194
|
||||
20250214,145200,4047060800,28700,28700,28700,28650,249
|
||||
20250214,145100,4039918800,28700,28850,28850,28650,3848
|
||||
20250214,145000,3929348000,28850,28850,28850,28850,0
|
||||
20250214,144900,3929348000,28850,28800,28850,28800,70
|
||||
20250214,144800,3927331200,28800,28900,28900,28800,943
|
||||
20250214,144700,3900132800,28900,28850,28900,28850,16
|
||||
20250214,144600,3899671000,28800,28800,28800,28800,0
|
||||
20250214,144500,3899671000,28800,28800,28800,28800,10
|
||||
20250214,144400,3899383000,28800,28800,28800,28800,915
|
||||
20250214,144300,3873031000,28800,28900,28900,28800,294
|
||||
20250214,144200,3864548100,28950,28950,28950,28950,7
|
||||
20250214,144100,3864345450,28900,28900,28900,28900,0
|
||||
20250214,144000,3864345450,28900,28900,28900,28900,360
|
||||
20250214,143900,3853941450,28900,28900,28900,28900,26
|
||||
20250214,143800,3853190050,28900,29000,29000,28900,313
|
||||
20250214,143700,3844115050,29000,29100,29100,29000,1158
|
||||
20250214,143600,3810516050,29100,29100,29100,29100,105
|
||||
20250214,143500,3807460550,29100,29100,29100,29100,1
|
||||
20250214,143400,3807431450,29100,29050,29100,29050,46
|
||||
20250214,143300,3806093150,29050,29050,29050,29050,0
|
||||
20250214,143200,3806093150,29050,29100,29100,29050,27
|
||||
20250214,143100,3805308200,29100,29100,29100,29100,14
|
||||
20250214,143000,3804900800,29100,29050,29100,29050,14
|
||||
20250214,142900,3804493450,29100,29050,29100,29050,1099
|
||||
20250214,142800,3772536800,29050,29050,29050,29050,2
|
||||
20250214,142700,3772478700,29100,29100,29100,29100,102
|
||||
20250214,142600,3769510500,29050,29050,29050,29050,110
|
||||
20250214,142500,3766315000,29050,29150,29150,29050,20
|
||||
20250214,142400,3765733000,29150,29100,29150,29100,386
|
||||
20250214,142300,3754487250,29100,28900,29100,28900,770
|
||||
20250214,142200,3732159350,28900,28900,28900,28900,19
|
||||
20250214,142100,3731610250,28850,28850,28900,28850,2082
|
||||
20250214,142000,3671512800,28800,28800,28800,28800,203
|
||||
20250214,141900,3665666400,28800,28800,28800,28800,106
|
||||
20250214,141800,3662613600,28800,28800,28800,28800,827
|
||||
20250214,141700,3638796000,28850,28800,28850,28800,13
|
||||
20250214,141600,3638421550,28750,28700,28850,28700,161
|
||||
20250214,141500,3633800200,28850,28750,28850,28750,238
|
||||
20250214,141400,3626942500,28700,28750,28750,28700,179
|
||||
20250214,141300,3621796500,28750,28750,28750,28700,1831
|
||||
20250214,141200,3569205450,28750,28750,28750,28750,400
|
||||
20250214,141100,3557705450,28750,28800,28800,28750,266
|
||||
20250214,141000,3550050550,28850,28750,28850,28750,292
|
||||
20250214,140900,3541641550,28800,28800,28800,28750,2053
|
||||
20250214,140800,3482607300,28750,28800,28800,28750,2568
|
||||
20250214,140700,3408698150,28850,28850,28850,28850,13
|
||||
20250214,140600,3408323100,28850,28900,28900,28850,116
|
||||
20250214,140500,3404975850,28900,28900,28900,28900,550
|
||||
20250214,140400,3389080850,28900,28950,28950,28900,215
|
||||
20250214,140300,3382867150,28950,28900,28950,28900,71
|
||||
20250214,140200,3380814850,28950,28950,28950,28950,105
|
||||
20250214,140100,3377775100,28900,28950,28950,28850,22
|
||||
20250214,140000,3377139250,28950,28900,28950,28850,161
|
||||
20250214,135900,3372488700,28850,28900,28900,28850,630
|
||||
20250214,135800,3354312300,28900,28750,28900,28750,3623
|
||||
20250214,135700,3250043000,28700,28800,28800,28700,1517
|
||||
20250214,135600,3206398500,28800,28800,28800,28750,1193
|
||||
20250214,135500,3172045300,28800,28750,28850,28750,1448
|
||||
20250214,135400,3130342850,28750,28750,28850,28750,1508
|
||||
20250214,135300,3086932100,28800,28850,28850,28800,326
|
||||
20250214,135200,3077542950,28800,28900,28950,28800,1395
|
||||
20250214,135100,3037323900,28900,29000,29000,28900,296
|
||||
20250214,135000,3028755700,29000,28900,29000,28900,740
|
||||
20250214,134900,3007325450,28850,28850,28850,28850,3
|
||||
20250214,134800,3007238900,28800,28900,28950,28800,559
|
||||
20250214,134700,2991093450,28850,28800,28850,28800,298
|
||||
20250214,134600,2982499500,28800,28950,29000,28800,2269
|
||||
20250214,134500,2917007250,28950,29000,29000,28950,1084
|
||||
20250214,134400,2885575450,28900,29000,29000,28900,321
|
||||
20250214,134300,2876298350,28900,29150,29150,28900,5558
|
||||
20250214,134200,2714997100,29100,29150,29200,29100,2422
|
||||
20250214,134100,2644437250,29150,29250,29350,29150,6622
|
||||
20250214,134000,2450541950,29250,29250,29250,29250,11
|
||||
20250214,133900,2450220200,29250,29250,29250,29250,85
|
||||
20250214,133800,2447733950,29250,29200,29250,29200,151
|
||||
20250214,133700,2443323750,29200,29200,29200,29200,153
|
||||
20250214,133600,2438856150,29150,29150,29250,29150,701
|
||||
20250214,133500,2418384000,29200,29200,29200,29200,10
|
||||
20250214,133400,2418092000,29200,29250,29250,29150,2055
|
||||
20250214,133300,2358055450,29250,29250,29250,29250,5
|
||||
20250214,133200,2357909200,29250,29300,29300,29250,930
|
||||
20250214,133100,2330691750,29350,29350,29350,29350,365
|
||||
20250214,133000,2319979000,29400,29400,29400,29400,2
|
||||
20250214,132900,2319920200,29400,29400,29400,29400,133
|
||||
20250214,132800,2316010000,29450,29450,29450,29450,1
|
||||
20250214,132700,2315980550,29450,29450,29450,29450,0
|
||||
20250214,132600,2315980550,29450,29450,29450,29450,0
|
||||
20250214,132500,2315980550,29450,29450,29450,29450,0
|
||||
20250214,132400,2315980550,29450,29450,29450,29450,0
|
||||
20250214,132300,2315980550,29450,29450,29450,29450,105
|
||||
20250214,132200,2312888300,29500,29500,29500,29500,247
|
||||
20250214,132100,2305601800,29450,29450,29450,29450,20
|
||||
20250214,132000,2305012800,29450,29450,29450,29450,0
|
||||
20250214,131900,2305012800,29450,29450,29450,29450,31
|
||||
20250214,131800,2304099850,29550,29550,29550,29550,8
|
||||
20250214,131700,2303863450,29550,29550,29550,29550,5
|
||||
20250214,131600,2303715700,29550,29550,29550,29500,51
|
||||
20250214,131500,2302209400,29500,29400,29500,29400,387
|
||||
20250214,131400,2290813900,29350,29350,29350,29350,81
|
||||
20250214,131300,2288436550,29300,29300,29300,29300,0
|
||||
20250214,131200,2288436550,29300,29300,29300,29300,1
|
||||
20250214,131100,2288407250,29300,29300,29300,29250,519
|
||||
20250214,131000,2273200600,29300,29350,29350,29300,38
|
||||
20250214,130900,2272086700,29350,29350,29350,29350,2
|
||||
20250214,130800,2272028000,29350,29350,29350,29350,0
|
||||
20250214,130700,2272028000,29350,29300,29350,29300,193
|
||||
20250214,130600,2266368800,29300,29300,29300,29300,42
|
||||
20250214,130500,2265138200,29300,29300,29300,29250,2005
|
||||
20250214,130400,2206417700,29300,29300,29300,29300,0
|
||||
20250214,130300,2206417700,29300,29300,29300,29300,0
|
||||
20250214,130200,2206417700,29300,29350,29350,29300,60
|
||||
20250214,130100,2204659200,29400,29400,29400,29400,0
|
||||
20250214,130000,2204659200,29400,29350,29400,29350,151
|
||||
20250214,125900,2200227300,29400,29400,29400,29400,5
|
||||
20250214,125800,2200080300,29400,29400,29400,29400,1
|
||||
20250214,125700,2200050900,29350,29350,29350,29350,0
|
||||
20250214,125600,2200050900,29350,29300,29350,29300,55
|
||||
20250214,125500,2198438750,29300,29300,29300,29300,10
|
||||
20250214,125400,2198145750,29350,29350,29350,29350,40
|
||||
20250214,125300,2196971750,29350,29350,29350,29350,21
|
||||
20250214,125200,2196355400,29300,29300,29300,29300,105
|
||||
20250214,125100,2193278900,29300,29300,29300,29300,0
|
||||
20250214,125000,2193278900,29300,29300,29300,29300,0
|
||||
20250214,124900,2193278900,29300,29350,29350,29300,3
|
||||
20250214,124800,2193190900,29350,29300,29350,29300,58
|
||||
20250214,124700,2191491000,29300,29300,29300,29300,100
|
||||
20250214,124600,2188561000,29300,29300,29300,29300,5
|
||||
20250214,124500,2188414500,29300,29300,29300,29300,0
|
||||
20250214,124400,2188414500,29300,29350,29350,29300,75
|
||||
20250214,124300,2186213300,29300,29300,29300,29300,40
|
||||
20250214,124200,2185041300,29300,29300,29300,29300,0
|
||||
20250214,124100,2185041300,29300,29300,29300,29300,295
|
||||
20250214,124000,2176397800,29300,29300,29300,29300,20
|
||||
20250214,123900,2175811800,29250,29250,29250,29250,2
|
||||
20250214,123800,2175753300,29250,29250,29250,29200,839
|
||||
20250214,123700,2151237900,29300,29250,29300,29250,413
|
||||
20250214,123600,2139152150,29250,29250,29300,29250,73
|
||||
20250214,123500,2137016100,29250,29250,29250,29250,352
|
||||
20250214,123400,2126720100,29300,29300,29300,29300,1
|
||||
20250214,123300,2126690800,29300,29300,29300,29300,2
|
||||
20250214,123200,2126632200,29350,29350,29350,29350,2
|
||||
20250214,123100,2126573500,29250,29250,29250,29250,27
|
||||
20250214,123000,2125783750,29300,29300,29300,29300,57
|
||||
20250214,122900,2124113650,29300,29300,29350,29300,465
|
||||
20250214,122800,2110489000,29350,29350,29350,29350,7
|
||||
20250214,122700,2110283550,29300,29300,29350,29300,134
|
||||
20250214,122600,2106357300,29350,29350,29350,29350,0
|
||||
20250214,122500,2106357300,29350,29300,29350,29300,3
|
||||
20250214,122400,2106269300,29350,29350,29350,29350,45
|
||||
20250214,122300,2104948550,29350,29350,29350,29350,0
|
||||
20250214,122200,2104948550,29350,29350,29350,29300,352
|
||||
20250214,122100,2094629850,29400,29400,29400,29400,557
|
||||
20250214,122000,2078254050,29400,29400,29400,29400,244
|
||||
20250214,121900,2071080450,29400,29400,29400,29400,206
|
||||
20250214,121800,2065024050,29350,29350,29350,29350,0
|
||||
20250214,121700,2065024050,29350,29350,29350,29350,0
|
||||
20250214,121600,2065024050,29350,29350,29350,29350,176
|
||||
20250214,121500,2059858450,29350,29350,29350,29350,0
|
||||
20250214,121400,2059858450,29350,29350,29350,29350,50
|
||||
20250214,121300,2058390950,29400,29350,29400,29350,6
|
||||
20250214,121200,2058214600,29350,29350,29350,29350,0
|
||||
20250214,121100,2058214600,29350,29350,29350,29350,0
|
||||
20250214,121000,2058214600,29350,29350,29350,29350,2
|
||||
20250214,120900,2058155900,29350,29350,29350,29350,0
|
||||
20250214,120800,2058155900,29350,29350,29350,29350,0
|
||||
20250214,120700,2058155900,29350,29350,29350,29350,0
|
||||
20250214,120600,2058155900,29350,29400,29400,29350,53
|
||||
20250214,120500,2056599850,29350,29350,29350,29350,0
|
||||
20250214,120400,2056599850,29350,29350,29350,29350,154
|
||||
20250214,120300,2052079950,29350,29350,29350,29350,0
|
||||
20250214,120200,2052079950,29350,29350,29350,29350,0
|
||||
20250214,120100,2052079950,29350,29350,29350,29350,2
|
||||
20250214,120000,2052021250,29350,29400,29400,29350,16
|
||||
20250214,115900,2051550900,29400,29400,29400,29400,8
|
||||
20250214,115800,2051315700,29400,29400,29400,29350,247
|
||||
20250214,115700,2044054150,29400,29400,29400,29400,0
|
||||
20250214,115600,2044054150,29400,29350,29400,29350,25
|
||||
20250214,115500,2043319400,29350,29300,29350,29300,31
|
||||
20250214,115400,2042409600,29300,29400,29400,29300,25
|
||||
20250214,115300,2041675100,29400,29400,29400,29400,24
|
||||
20250214,115200,2040969500,29400,29400,29400,29400,0
|
||||
20250214,115100,2040969500,29400,29400,29400,29400,81
|
||||
20250214,115000,2038588100,29400,29400,29400,29400,0
|
||||
20250214,114900,2038588100,29400,29350,29400,29300,505
|
||||
20250214,114800,2023781300,29400,29400,29400,29400,62
|
||||
20250214,114700,2021958500,29400,29400,29400,29400,0
|
||||
20250214,114600,2021958500,29400,29350,29400,29350,81
|
||||
20250214,114500,2019579050,29350,29350,29350,29350,0
|
||||
20250214,114400,2019579050,29350,29350,29350,29350,0
|
||||
20250214,114300,2019579050,29350,29450,29450,29300,1036
|
||||
20250214,114200,1989198400,29400,29400,29400,29400,0
|
||||
20250214,114100,1989198400,29400,29400,29400,29400,0
|
||||
20250214,114000,1989198400,29400,29400,29400,29400,50
|
||||
20250214,113900,1987728400,29400,29400,29400,29400,0
|
||||
20250214,113800,1987728400,29400,29400,29450,29300,1110
|
||||
20250214,113700,1955126450,29550,29450,29600,29450,172
|
||||
20250214,113600,1950058450,29450,29600,29600,29450,413
|
||||
20250214,113500,1937873750,29700,29650,29700,29600,235
|
||||
20250214,113400,1930908100,29600,29650,29650,29600,195
|
||||
20250214,113300,1925135100,29650,29650,29650,29650,0
|
||||
20250214,113200,1925135100,29650,29650,29650,29650,1
|
||||
20250214,113100,1925105450,29650,29650,29650,29650,60
|
||||
20250214,113000,1923326450,29650,29650,29650,29650,0
|
||||
20250214,112900,1923326450,29650,29650,29650,29650,0
|
||||
20250214,112800,1923326450,29650,29650,29650,29650,132
|
||||
20250214,112700,1919412650,29700,29700,29700,29700,7
|
||||
20250214,112600,1919204750,29650,29650,29650,29650,32
|
||||
20250214,112500,1918255950,29650,29650,29650,29650,1
|
||||
20250214,112400,1918226300,29700,29700,29700,29700,1
|
||||
20250214,112300,1918196600,29650,29650,29650,29650,2
|
||||
20250214,112200,1918137300,29650,29600,29650,29600,17
|
||||
20250214,112100,1917633300,29600,29600,29600,29600,0
|
||||
20250214,112000,1917633300,29600,29600,29600,29600,0
|
||||
20250214,111900,1917633300,29600,29600,29600,29600,273
|
||||
20250214,111800,1909552500,29600,29600,29600,29600,0
|
||||
20250214,111700,1909552500,29600,29650,29650,29600,67
|
||||
20250214,111600,1907567700,29650,29500,29650,29500,252
|
||||
20250214,111500,1900123550,29650,29650,29650,29650,46
|
||||
20250214,111400,1898759650,29450,29450,29450,29450,0
|
||||
20250214,111300,1898759650,29450,29600,29600,29400,7464
|
||||
20250214,111200,1678898750,29650,29650,29650,29650,6
|
||||
20250214,111100,1678720850,29650,29650,29650,29650,165
|
||||
20250214,111000,1673828600,29700,29650,29700,29650,17
|
||||
20250214,110900,1673323750,29700,29700,29700,29700,1
|
||||
20250214,110800,1673294050,29700,29700,29700,29700,34
|
||||
20250214,110700,1672284250,29700,29750,29750,29700,462
|
||||
20250214,110600,1658562050,29800,29700,29800,29700,15
|
||||
20250214,110500,1658116450,29800,29800,29800,29800,2
|
||||
20250214,110400,1658056850,29700,29700,29700,29700,0
|
||||
20250214,110300,1658056850,29700,29700,29700,29700,0
|
||||
20250214,110200,1658056850,29700,29700,29700,29700,50
|
||||
20250214,110100,1656571850,29700,29700,29700,29700,12
|
||||
20250214,110000,1656215450,29800,29700,29800,29700,2
|
||||
20250214,105900,1656155950,29750,29800,29800,29750,1000
|
||||
20250214,105800,1626394900,29850,29850,29850,29850,57
|
||||
20250214,105700,1624693450,29850,29850,29850,29850,0
|
||||
20250214,105600,1624693450,29850,29850,29850,29850,24
|
||||
20250214,105500,1623977050,29800,29900,29900,29800,104
|
||||
20250214,105400,1620870600,29950,29950,29950,29950,1
|
||||
20250214,105300,1620840650,29950,29950,29950,29950,1
|
||||
20250214,105200,1620810700,29850,29850,29850,29850,0
|
||||
20250214,105100,1620810700,29850,29850,29850,29850,0
|
||||
20250214,105000,1620810700,29850,29850,29850,29850,0
|
||||
20250214,104900,1620810700,29850,29850,29850,29850,1
|
||||
20250214,104800,1620780850,29850,29850,29850,29850,0
|
||||
20250214,104700,1620780850,29850,29950,29950,29850,18
|
||||
20250214,104600,1620241850,29800,29750,29950,29750,18
|
||||
20250214,104500,1619705200,30000,29950,30000,29950,2002
|
||||
20250214,104400,1559671300,29750,29750,29750,29750,4
|
||||
20250214,104300,1559552300,29750,29750,29750,29750,0
|
||||
20250214,104200,1559552300,29750,29750,29750,29750,0
|
||||
20250214,104100,1559552300,29750,29750,30150,29750,5925
|
||||
20250214,104000,1381841500,29700,29700,29700,29700,11
|
||||
20250214,103900,1381514800,29700,29700,29700,29700,3
|
||||
20250214,103800,1381425700,29700,29700,29700,29700,0
|
||||
20250214,103700,1381425700,29700,29700,29700,29700,7
|
||||
20250214,103600,1381217800,29700,29700,29700,29700,0
|
||||
20250214,103500,1381217800,29700,29700,29700,29700,51
|
||||
20250214,103400,1379703100,29700,29650,29700,29650,18
|
||||
20250214,103300,1379168700,29700,29600,29700,29600,260
|
||||
20250214,103200,1371448500,29600,29600,29600,29600,45
|
||||
20250214,103100,1370116500,29500,29800,29900,29500,2051
|
||||
20250214,103000,1309440250,29900,29900,29900,29900,2
|
||||
20250214,102900,1309380450,29800,29800,29800,29800,0
|
||||
20250214,102800,1309380450,29800,29800,29800,29800,5
|
||||
20250214,102700,1309231450,29800,29800,29800,29800,2
|
||||
20250214,102600,1309171850,29800,29900,29900,29800,4
|
||||
20250214,102500,1309052350,29750,29900,29950,29750,441
|
||||
20250214,102400,1295871550,29900,29900,29900,29900,483
|
||||
20250214,102300,1281429850,29900,29850,29900,29850,200
|
||||
20250214,102200,1275456050,29850,29750,29850,29750,3
|
||||
20250214,102100,1275366650,29800,29800,29800,29800,50
|
||||
20250214,102000,1273876650,29850,29850,29850,29800,19
|
||||
20250214,101900,1273309550,29850,29850,29850,29750,17
|
||||
20250214,101800,1272803600,29700,29700,29800,29700,379
|
||||
20250214,101700,1261530850,29550,29700,29700,29550,113
|
||||
20250214,101600,1258190200,29700,29600,29700,29600,63
|
||||
20250214,101500,1256325300,29700,29700,29700,29700,2
|
||||
20250214,101400,1256265900,29500,29700,29700,29500,1000
|
||||
20250214,101300,1226744050,29650,29650,29650,29650,41
|
||||
20250214,101200,1225528400,29700,29700,29700,29700,160
|
||||
20250214,101100,1220776400,29700,29800,29800,29700,105
|
||||
20250214,101000,1217657400,29800,29900,29900,29800,33
|
||||
20250214,100900,1216673900,29800,29800,29900,29800,221
|
||||
20250214,100800,1210084300,29800,29700,29800,29650,162
|
||||
20250214,100700,1205264600,29800,29800,29800,29800,0
|
||||
20250214,100600,1205264600,29800,29400,29800,29400,3420
|
||||
20250214,100500,1103457800,29400,29500,29500,29400,1069
|
||||
20250214,100400,1072017700,29500,29400,29500,29400,322
|
||||
20250214,100300,1062545300,29400,29400,29450,29300,856
|
||||
20250214,100200,1037398250,29400,29550,29550,29400,1589
|
||||
20250214,100100,990517600,29600,29550,29600,29550,88
|
||||
20250214,100000,987917000,29600,29600,29700,29600,266
|
||||
20250214,095900,980043300,29600,29700,29700,29600,982
|
||||
20250214,095800,950951900,29700,29700,29750,29700,292
|
||||
20250214,095700,942279450,29750,29700,29750,29700,39
|
||||
20250214,095600,941119700,29700,29700,29700,29700,1
|
||||
20250214,095500,941090000,29700,29700,29750,29700,133
|
||||
20250214,095400,937139700,29700,29700,29750,29700,37
|
||||
20250214,095300,936040700,29650,29550,29650,29550,187
|
||||
20250214,095200,930501700,29550,29600,29600,29550,100
|
||||
20250214,095100,927542100,29600,29600,29600,29600,1
|
||||
20250214,095000,927512500,29650,29650,29650,29650,53
|
||||
20250214,094900,925941050,29650,29600,29650,29600,145
|
||||
20250214,094800,921642500,29650,29650,29650,29650,6
|
||||
20250214,094700,921464600,29650,29750,29800,29650,346
|
||||
20250214,094600,911176100,29800,29750,29800,29750,262
|
||||
20250214,094500,903379850,29850,29850,29850,29800,949
|
||||
20250214,094400,875099250,29950,29850,29950,29850,80
|
||||
20250214,094300,872703750,29850,29800,29950,29800,649
|
||||
20250214,094200,853290100,29800,29800,29800,29800,82
|
||||
20250214,094100,850846500,29750,29750,29750,29750,4
|
||||
20250214,094000,850727500,29750,29750,29750,29750,2
|
||||
20250214,093900,850668000,29750,29700,29800,29700,223
|
||||
20250214,093800,844041100,29700,29600,29700,29600,3015
|
||||
20250214,093700,754530800,29600,29600,29600,29600,444
|
||||
20250214,093600,741388400,29600,29650,29650,29550,152
|
||||
20250214,093500,736893100,29650,29700,29700,29550,1417
|
||||
20250214,093400,694912250,29750,29650,29750,29650,65
|
||||
20250214,093300,692980700,29650,29600,29650,29600,334
|
||||
20250214,093200,683084600,29650,29650,29650,29650,0
|
||||
20250214,093100,683084600,29650,29650,29650,29600,23
|
||||
20250214,093000,682402800,29700,29650,29700,29650,68
|
||||
20250214,092900,680386100,29600,29500,29600,29500,1090
|
||||
20250214,092800,648146300,29500,29550,29550,29500,342
|
||||
20250214,092700,638052650,29550,29650,29650,29550,943
|
||||
20250214,092600,610126050,29700,29700,29700,29700,102
|
||||
20250214,092500,607096650,29750,29750,29750,29700,156
|
||||
20250214,092400,602460700,29750,29750,29750,29750,102
|
||||
20250214,092300,599426200,29700,29700,29750,29650,2321
|
||||
20250214,092200,530485900,29750,29850,29850,29750,1309
|
||||
20250214,092100,491482550,29950,29800,29950,29800,272
|
||||
20250214,092000,483368250,29800,29850,29850,29800,2
|
||||
20250214,091900,483308600,29850,30050,30050,29850,2245
|
||||
20250214,091800,416122000,30000,29950,30000,29950,12
|
||||
20250214,091700,415762400,30000,30000,30050,30000,104
|
||||
20250214,091600,412642350,29950,29950,29950,29900,43
|
||||
20250214,091500,411355100,29900,29900,29900,29900,105
|
||||
20250214,091400,408215600,29850,29900,29900,29850,298
|
||||
20250214,091300,399320050,29850,29900,29950,29850,184
|
||||
20250214,091200,393826950,29950,29900,29950,29900,202
|
||||
20250214,091100,387783350,29850,29800,29850,29800,127
|
||||
20250214,091000,383996200,29750,29700,29850,29700,740
|
||||
20250214,090900,361996600,29700,29750,29750,29650,1602
|
||||
20250214,090800,314426450,29700,29850,29850,29700,933
|
||||
20250214,090700,286636000,29800,29650,29800,29650,507
|
||||
20250214,090600,271543150,29750,29700,29750,29600,2311
|
||||
20250214,090500,203015050,29650,29650,29700,29650,96
|
||||
20250214,090400,200167100,29700,29850,29850,29650,2073
|
||||
20250214,090300,138378500,29900,29900,30000,29850,262
|
||||
20250214,090200,130530900,29900,29950,29950,29900,146
|
||||
20250214,090100,126164700,29950,29950,30100,29900,1502
|
||||
20250214,090000,81095950,29850,30150,30150,29750,2542
|
||||
|
Reference in New Issue
Block a user