Update 2025-02-14 2854 candle_min
This commit is contained in:
710
220100/min/candle-20250214.csv
Normal file
710
220100/min/candle-20250214.csv
Normal file
@@ -0,0 +1,710 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,204800,8438113850,22900,22900,22900,22900,2949
|
||||
20250214,204700,8438113850,22900,22900,22900,22900,0
|
||||
20250214,204600,8438113850,22900,22900,22900,22900,0
|
||||
20250214,204500,8438113850,22900,22900,22900,22900,0
|
||||
20250214,204400,8438113850,22900,22900,22900,22900,0
|
||||
20250214,204300,8438113850,22900,22900,22900,22900,0
|
||||
20250214,204200,8438113850,22900,22900,22900,22900,0
|
||||
20250214,204100,8438113850,22900,22900,22900,22900,0
|
||||
20250214,204000,8438113850,22900,22900,22900,22900,0
|
||||
20250214,203900,8438113850,22900,22900,22900,22900,0
|
||||
20250214,203800,8438113850,22900,22900,22900,22900,0
|
||||
20250214,203700,8438113850,22900,22900,22900,22900,0
|
||||
20250214,203600,8438113850,22900,22900,22900,22900,0
|
||||
20250214,203500,8438113850,22900,22900,22900,22900,0
|
||||
20250214,203400,8438113850,22900,22900,22900,22900,0
|
||||
20250214,203300,8438113850,22900,22900,22900,22900,0
|
||||
20250214,203200,8438113850,22900,22900,22900,22900,0
|
||||
20250214,203100,8438113850,22900,22900,22900,22900,0
|
||||
20250214,203000,8438113850,22900,22900,22900,22900,0
|
||||
20250214,202900,8438113850,22900,22900,22900,22900,0
|
||||
20250214,202800,8438113850,22900,22900,22900,22900,0
|
||||
20250214,202700,8438113850,22900,22900,22900,22900,0
|
||||
20250214,202600,8438113850,22900,22900,22900,22900,0
|
||||
20250214,202500,8438113850,22900,22900,22900,22900,0
|
||||
20250214,202400,8438113850,22900,22900,22900,22900,0
|
||||
20250214,202300,8438113850,22900,22900,22900,22900,0
|
||||
20250214,202200,8438113850,22900,22900,22900,22900,0
|
||||
20250214,202100,8438113850,22900,22900,22900,22900,0
|
||||
20250214,202000,8438113850,22900,22900,22900,22900,0
|
||||
20250214,201900,8438113850,22900,22900,22900,22900,0
|
||||
20250214,201800,8438113850,22900,22900,22900,22900,2949
|
||||
20250214,201700,8438113850,22900,22900,22900,22900,0
|
||||
20250214,201600,8438113850,22900,22900,22900,22900,0
|
||||
20250214,201500,8438113850,22900,22900,22900,22900,0
|
||||
20250214,201400,8438113850,22900,22900,22900,22900,0
|
||||
20250214,201300,8438113850,22900,22900,22900,22900,0
|
||||
20250214,201200,8438113850,22900,22900,22900,22900,0
|
||||
20250214,201100,8438113850,22900,22900,22900,22900,0
|
||||
20250214,201000,8438113850,22900,22900,22900,22900,0
|
||||
20250214,200900,8438113850,22900,22900,22900,22900,0
|
||||
20250214,200800,8438113850,22900,22900,22900,22900,0
|
||||
20250214,200700,8438113850,22900,22900,22900,22900,0
|
||||
20250214,200600,8438113850,22900,22900,22900,22900,0
|
||||
20250214,200500,8438113850,22900,22900,22900,22900,0
|
||||
20250214,200400,8438113850,22900,22900,22900,22900,0
|
||||
20250214,200300,8438113850,22900,22900,22900,22900,0
|
||||
20250214,200200,8438113850,22900,22900,22900,22900,0
|
||||
20250214,200100,8438113850,22900,22900,22900,22900,0
|
||||
20250214,200000,8438113850,22900,22900,22900,22900,0
|
||||
20250214,195900,8438113850,22900,22900,22900,22900,0
|
||||
20250214,195800,8438113850,22900,22900,22900,22900,0
|
||||
20250214,195700,8438113850,22900,22900,22900,22900,0
|
||||
20250214,195600,8438113850,22900,22900,22900,22900,0
|
||||
20250214,195500,8438113850,22900,22900,22900,22900,0
|
||||
20250214,195400,8438113850,22900,22900,22900,22900,0
|
||||
20250214,195300,8438113850,22900,22900,22900,22900,0
|
||||
20250214,195200,8438113850,22900,22900,22900,22900,0
|
||||
20250214,195100,8438113850,22900,22900,22900,22900,0
|
||||
20250214,195000,8438113850,22900,22900,22900,22900,0
|
||||
20250214,194900,8438113850,22900,22900,22900,22900,0
|
||||
20250214,194800,8438113850,22900,22900,22900,22900,2949
|
||||
20250214,194700,8438113850,22900,22900,22900,22900,0
|
||||
20250214,194600,8438113850,22900,22900,22900,22900,0
|
||||
20250214,194500,8438113850,22900,22900,22900,22900,0
|
||||
20250214,194400,8438113850,22900,22900,22900,22900,0
|
||||
20250214,194300,8438113850,22900,22900,22900,22900,0
|
||||
20250214,194200,8438113850,22900,22900,22900,22900,0
|
||||
20250214,194100,8438113850,22900,22900,22900,22900,0
|
||||
20250214,194000,8438113850,22900,22900,22900,22900,0
|
||||
20250214,193900,8438113850,22900,22900,22900,22900,0
|
||||
20250214,193800,8438113850,22900,22900,22900,22900,0
|
||||
20250214,193700,8438113850,22900,22900,22900,22900,0
|
||||
20250214,193600,8438113850,22900,22900,22900,22900,0
|
||||
20250214,193500,8438113850,22900,22900,22900,22900,0
|
||||
20250214,193400,8438113850,22900,22900,22900,22900,0
|
||||
20250214,193300,8438113850,22900,22900,22900,22900,0
|
||||
20250214,193200,8438113850,22900,22900,22900,22900,0
|
||||
20250214,193100,8438113850,22900,22900,22900,22900,0
|
||||
20250214,193000,8438113850,22900,22900,22900,22900,0
|
||||
20250214,192900,8438113850,22900,22900,22900,22900,0
|
||||
20250214,192800,8438113850,22900,22900,22900,22900,0
|
||||
20250214,192700,8438113850,22900,22900,22900,22900,0
|
||||
20250214,192600,8438113850,22900,22900,22900,22900,0
|
||||
20250214,192500,8438113850,22900,22900,22900,22900,0
|
||||
20250214,192400,8438113850,22900,22900,22900,22900,0
|
||||
20250214,192300,8438113850,22900,22900,22900,22900,0
|
||||
20250214,192200,8438113850,22900,22900,22900,22900,0
|
||||
20250214,192100,8438113850,22900,22900,22900,22900,0
|
||||
20250214,192000,8438113850,22900,22900,22900,22900,0
|
||||
20250214,191900,8438113850,22900,22900,22900,22900,0
|
||||
20250214,191800,8438113850,22900,22900,22900,22900,2949
|
||||
20250214,191700,8438113850,22900,22900,22900,22900,0
|
||||
20250214,191600,8438113850,22900,22900,22900,22900,0
|
||||
20250214,191500,8438113850,22900,22900,22900,22900,0
|
||||
20250214,191400,8438113850,22900,22900,22900,22900,0
|
||||
20250214,191300,8438113850,22900,22900,22900,22900,0
|
||||
20250214,191200,8438113850,22900,22900,22900,22900,0
|
||||
20250214,191100,8438113850,22900,22900,22900,22900,0
|
||||
20250214,191000,8438113850,22900,22900,22900,22900,0
|
||||
20250214,190900,8438113850,22900,22900,22900,22900,0
|
||||
20250214,190800,8438113850,22900,22900,22900,22900,0
|
||||
20250214,190700,8438113850,22900,22900,22900,22900,0
|
||||
20250214,190600,8438113850,22900,22900,22900,22900,0
|
||||
20250214,190500,8438113850,22900,22900,22900,22900,0
|
||||
20250214,190400,8438113850,22900,22900,22900,22900,0
|
||||
20250214,190300,8438113850,22900,22900,22900,22900,0
|
||||
20250214,190200,8438113850,22900,22900,22900,22900,0
|
||||
20250214,190100,8438113850,22900,22900,22900,22900,0
|
||||
20250214,190000,8438113850,22900,22900,22900,22900,0
|
||||
20250214,185900,8438113850,22900,22900,22900,22900,0
|
||||
20250214,185800,8438113850,22900,22900,22900,22900,0
|
||||
20250214,185700,8438113850,22900,22900,22900,22900,0
|
||||
20250214,185600,8438113850,22900,22900,22900,22900,0
|
||||
20250214,185500,8438113850,22900,22900,22900,22900,0
|
||||
20250214,185400,8438113850,22900,22900,22900,22900,0
|
||||
20250214,185300,8438113850,22900,22900,22900,22900,0
|
||||
20250214,185200,8438113850,22900,22900,22900,22900,0
|
||||
20250214,185100,8438113850,22900,22900,22900,22900,0
|
||||
20250214,185000,8438113850,22900,22900,22900,22900,0
|
||||
20250214,184900,8438113850,22900,22900,22900,22900,0
|
||||
20250214,184800,8438113850,22900,22900,22900,22900,2949
|
||||
20250214,184700,8438113850,22900,22900,22900,22900,0
|
||||
20250214,184600,8438113850,22900,22900,22900,22900,0
|
||||
20250214,184500,8438113850,22900,22900,22900,22900,0
|
||||
20250214,184400,8438113850,22900,22900,22900,22900,0
|
||||
20250214,184300,8438113850,22900,22900,22900,22900,0
|
||||
20250214,184200,8438113850,22900,22900,22900,22900,0
|
||||
20250214,184100,8438113850,22900,22900,22900,22900,0
|
||||
20250214,184000,8438113850,22900,22900,22900,22900,0
|
||||
20250214,183900,8438113850,22900,22900,22900,22900,0
|
||||
20250214,183800,8438113850,22900,22900,22900,22900,0
|
||||
20250214,183700,8438113850,22900,22900,22900,22900,0
|
||||
20250214,183600,8438113850,22900,22900,22900,22900,0
|
||||
20250214,183500,8438113850,22900,22900,22900,22900,0
|
||||
20250214,183400,8438113850,22900,22900,22900,22900,0
|
||||
20250214,183300,8438113850,22900,22900,22900,22900,0
|
||||
20250214,183200,8438113850,22900,22900,22900,22900,0
|
||||
20250214,183100,8438113850,22900,22900,22900,22900,0
|
||||
20250214,183000,8438113850,22900,22900,22900,22900,0
|
||||
20250214,182900,8438113850,22900,22900,22900,22900,0
|
||||
20250214,182800,8438113850,22900,22900,22900,22900,0
|
||||
20250214,182700,8438113850,22900,22900,22900,22900,0
|
||||
20250214,182600,8438113850,22900,22900,22900,22900,0
|
||||
20250214,182500,8438113850,22900,22900,22900,22900,0
|
||||
20250214,182400,8438113850,22900,22900,22900,22900,0
|
||||
20250214,182300,8438113850,22900,22900,22900,22900,0
|
||||
20250214,182200,8438113850,22900,22900,22900,22900,0
|
||||
20250214,182100,8438113850,22900,22900,22900,22900,0
|
||||
20250214,182000,8438113850,22900,22900,22900,22900,0
|
||||
20250214,181900,8438113850,22900,22900,22900,22900,0
|
||||
20250214,181800,8438113850,22900,22900,22900,22900,2949
|
||||
20250214,181700,8438113850,22900,22900,22900,22900,0
|
||||
20250214,181600,8438113850,22900,22900,22900,22900,0
|
||||
20250214,181500,8438113850,22900,22900,22900,22900,0
|
||||
20250214,181400,8438113850,22900,22900,22900,22900,0
|
||||
20250214,181300,8438113850,22900,22900,22900,22900,0
|
||||
20250214,181200,8438113850,22900,22900,22900,22900,0
|
||||
20250214,181100,8438113850,22900,22900,22900,22900,0
|
||||
20250214,181000,8438113850,22900,22900,22900,22900,0
|
||||
20250214,180900,8438113850,22900,22900,22900,22900,0
|
||||
20250214,180800,8438113850,22900,22900,22900,22900,0
|
||||
20250214,180700,8438113850,22900,22900,22900,22900,0
|
||||
20250214,180600,8438113850,22900,22900,22900,22900,0
|
||||
20250214,180500,8438113850,22900,22900,22900,22900,0
|
||||
20250214,180400,8438113850,22900,22900,22900,22900,0
|
||||
20250214,180300,8438113850,22900,22900,22900,22900,0
|
||||
20250214,180200,8438113850,22900,22900,22900,22900,0
|
||||
20250214,180100,8438113850,22900,22900,22900,22900,0
|
||||
20250214,180000,8438113850,22900,22900,22900,22900,0
|
||||
20250214,175900,8438113850,22900,22900,22900,22900,0
|
||||
20250214,175800,8438113850,22900,22900,22900,22900,0
|
||||
20250214,175700,8438113850,22900,22900,22900,22900,0
|
||||
20250214,175600,8438113850,22900,22900,22900,22900,0
|
||||
20250214,175500,8438113850,22900,22900,22900,22900,0
|
||||
20250214,175400,8438113850,22900,22900,22900,22900,0
|
||||
20250214,175300,8438113850,22900,22900,22900,22900,0
|
||||
20250214,175200,8438113850,22900,22900,22900,22900,0
|
||||
20250214,175100,8438113850,22900,22900,22900,22900,0
|
||||
20250214,175000,8438113850,22900,22900,22900,22900,0
|
||||
20250214,174900,8438113850,22900,22900,22900,22900,0
|
||||
20250214,174800,8438113850,22900,22900,22900,22900,2949
|
||||
20250214,174700,8438113850,22900,22900,22900,22900,0
|
||||
20250214,174600,8438113850,22900,22900,22900,22900,0
|
||||
20250214,174500,8438113850,22900,22900,22900,22900,0
|
||||
20250214,174400,8438113850,22900,22900,22900,22900,0
|
||||
20250214,174300,8438113850,22900,22900,22900,22900,0
|
||||
20250214,174200,8438113850,22900,22900,22900,22900,0
|
||||
20250214,174100,8438113850,22900,22900,22900,22900,0
|
||||
20250214,174000,8438113850,22900,22900,22900,22900,0
|
||||
20250214,173900,8438113850,22900,22900,22900,22900,0
|
||||
20250214,173800,8438113850,22900,22900,22900,22900,0
|
||||
20250214,173700,8438113850,22900,22900,22900,22900,0
|
||||
20250214,173600,8438113850,22900,22900,22900,22900,0
|
||||
20250214,173500,8438113850,22900,22900,22900,22900,0
|
||||
20250214,173400,8438113850,22900,22900,22900,22900,0
|
||||
20250214,173300,8438113850,22900,22900,22900,22900,0
|
||||
20250214,173200,8438113850,22900,22900,22900,22900,0
|
||||
20250214,173100,8438113850,22900,22900,22900,22900,0
|
||||
20250214,173000,8438113850,22900,22900,22900,22900,0
|
||||
20250214,172900,8438113850,22900,22900,22900,22900,0
|
||||
20250214,172800,8438113850,22900,22900,22900,22900,0
|
||||
20250214,172700,8438113850,22900,22900,22900,22900,0
|
||||
20250214,172600,8438113850,22900,22900,22900,22900,0
|
||||
20250214,172500,8438113850,22900,22900,22900,22900,0
|
||||
20250214,172400,8438113850,22900,22900,22900,22900,0
|
||||
20250214,172300,8438113850,22900,22900,22900,22900,0
|
||||
20250214,172200,8438113850,22900,22900,22900,22900,0
|
||||
20250214,172100,8438113850,22900,22900,22900,22900,0
|
||||
20250214,172000,8438113850,22900,22900,22900,22900,0
|
||||
20250214,171900,8438113850,22900,22900,22900,22900,0
|
||||
20250214,171800,8438113850,22900,22900,22900,22900,2949
|
||||
20250214,171700,8438113850,22900,22900,22900,22900,0
|
||||
20250214,171600,8438113850,22900,22900,22900,22900,0
|
||||
20250214,171500,8438113850,22900,22900,22900,22900,0
|
||||
20250214,171400,8438113850,22900,22900,22900,22900,0
|
||||
20250214,171300,8438113850,22900,22900,22900,22900,0
|
||||
20250214,171200,8438113850,22900,22900,22900,22900,0
|
||||
20250214,171100,8438113850,22900,22900,22900,22900,0
|
||||
20250214,171000,8438113850,22900,22900,22900,22900,0
|
||||
20250214,170900,8438113850,22900,22900,22900,22900,0
|
||||
20250214,170800,8438113850,22900,22900,22900,22900,0
|
||||
20250214,170700,8438113850,22900,22900,22900,22900,0
|
||||
20250214,170600,8438113850,22900,22900,22900,22900,0
|
||||
20250214,170500,8438113850,22900,22900,22900,22900,0
|
||||
20250214,170400,8438113850,22900,22900,22900,22900,0
|
||||
20250214,170300,8438113850,22900,22900,22900,22900,0
|
||||
20250214,170200,8438113850,22900,22900,22900,22900,0
|
||||
20250214,170100,8438113850,22900,22900,22900,22900,0
|
||||
20250214,170000,8438113850,22900,22900,22900,22900,0
|
||||
20250214,165900,8438113850,22900,22900,22900,22900,0
|
||||
20250214,165800,8438113850,22900,22900,22900,22900,0
|
||||
20250214,165700,8438113850,22900,22900,22900,22900,0
|
||||
20250214,165600,8438113850,22900,22900,22900,22900,0
|
||||
20250214,165500,8438113850,22900,22900,22900,22900,0
|
||||
20250214,165400,8438113850,22900,22900,22900,22900,0
|
||||
20250214,165300,8438113850,22900,22900,22900,22900,0
|
||||
20250214,165200,8438113850,22900,22900,22900,22900,0
|
||||
20250214,165100,8438113850,22900,22900,22900,22900,0
|
||||
20250214,165000,8438113850,22900,22900,22900,22900,0
|
||||
20250214,164900,8438113850,22900,22900,22900,22900,0
|
||||
20250214,164800,8438113850,22900,22900,22900,22900,2949
|
||||
20250214,164700,8438113850,22900,22900,22900,22900,0
|
||||
20250214,164600,8438113850,22900,22900,22900,22900,0
|
||||
20250214,164500,8438113850,22900,22900,22900,22900,0
|
||||
20250214,164400,8438113850,22900,22900,22900,22900,0
|
||||
20250214,164300,8438113850,22900,22900,22900,22900,0
|
||||
20250214,164200,8438113850,22900,22900,22900,22900,0
|
||||
20250214,164100,8438113850,22900,22900,22900,22900,0
|
||||
20250214,164000,8438113850,22900,22900,22900,22900,0
|
||||
20250214,163900,8438113850,22900,22900,22900,22900,0
|
||||
20250214,163800,8438113850,22900,22900,22900,22900,0
|
||||
20250214,163700,8438113850,22900,22900,22900,22900,0
|
||||
20250214,163600,8438113850,22900,22900,22900,22900,0
|
||||
20250214,163500,8438113850,22900,22900,22900,22900,0
|
||||
20250214,163400,8438113850,22900,22900,22900,22900,0
|
||||
20250214,163300,8438113850,22900,22900,22900,22900,0
|
||||
20250214,163200,8438113850,22900,22900,22900,22900,0
|
||||
20250214,163100,8438113850,22900,22900,22900,22900,0
|
||||
20250214,163000,8438113850,22900,22900,22900,22900,0
|
||||
20250214,162900,8438113850,22900,22900,22900,22900,0
|
||||
20250214,162800,8438113850,22900,22900,22900,22900,0
|
||||
20250214,162700,8438113850,22900,22900,22900,22900,0
|
||||
20250214,162600,8438113850,22900,22900,22900,22900,0
|
||||
20250214,162500,8438113850,22900,22900,22900,22900,0
|
||||
20250214,162400,8438113850,22900,22900,22900,22900,0
|
||||
20250214,162300,8438113850,22900,22900,22900,22900,0
|
||||
20250214,162200,8438113850,22900,22900,22900,22900,0
|
||||
20250214,162100,8438113850,22900,22900,22900,22900,0
|
||||
20250214,162000,8438113850,22900,22900,22900,22900,0
|
||||
20250214,161900,8438113850,22900,22900,22900,22900,0
|
||||
20250214,161800,8438113850,22900,22900,22900,22900,2949
|
||||
20250214,161700,8438113850,22900,22900,22900,22900,0
|
||||
20250214,161600,8438113850,22900,22900,22900,22900,0
|
||||
20250214,161500,8438113850,22900,22900,22900,22900,0
|
||||
20250214,161400,8438113850,22900,22900,22900,22900,0
|
||||
20250214,161300,8438113850,22900,22900,22900,22900,0
|
||||
20250214,161200,8438113850,22900,22900,22900,22900,0
|
||||
20250214,161100,8438113850,22900,22900,22900,22900,0
|
||||
20250214,161000,8438113850,22900,22900,22900,22900,0
|
||||
20250214,160900,8438113850,22900,22900,22900,22900,0
|
||||
20250214,160800,8438113850,22900,22900,22900,22900,0
|
||||
20250214,160700,8438113850,22900,22900,22900,22900,0
|
||||
20250214,160600,8438113850,22900,22900,22900,22900,0
|
||||
20250214,160500,8438113850,22900,22900,22900,22900,0
|
||||
20250214,160400,8438113850,22900,22900,22900,22900,0
|
||||
20250214,160300,8438113850,22900,22900,22900,22900,0
|
||||
20250214,160200,8438113850,22900,22900,22900,22900,0
|
||||
20250214,160100,8438113850,22900,22900,22900,22900,0
|
||||
20250214,160000,8438113850,22900,22900,22900,22900,0
|
||||
20250214,155900,8438113850,22900,22900,22900,22900,0
|
||||
20250214,155800,8438113850,22900,22900,22900,22900,0
|
||||
20250214,155700,8438113850,22900,22900,22900,22900,0
|
||||
20250214,155600,8438113850,22900,22900,22900,22900,0
|
||||
20250214,155500,8438113850,22900,22900,22900,22900,0
|
||||
20250214,155400,8438113850,22900,22900,22900,22900,0
|
||||
20250214,155300,8438113850,22900,22900,22900,22900,0
|
||||
20250214,155200,8438113850,22900,22900,22900,22900,0
|
||||
20250214,155100,8438113850,22900,22900,22900,22900,0
|
||||
20250214,155000,8438113850,22900,22900,22900,22900,0
|
||||
20250214,154900,8438113850,22900,22900,22900,22900,0
|
||||
20250214,154800,8438113850,22900,22900,22900,22900,2949
|
||||
20250214,154700,8438113850,22900,22900,22900,22900,0
|
||||
20250214,154600,8438113850,22900,22900,22900,22900,0
|
||||
20250214,154500,8438113850,22900,22900,22900,22900,0
|
||||
20250214,154400,8438113850,22900,22900,22900,22900,0
|
||||
20250214,154300,8438113850,22900,22900,22900,22900,0
|
||||
20250214,154200,8438113850,22900,22900,22900,22900,0
|
||||
20250214,154100,8438113850,22900,22900,22900,22900,0
|
||||
20250214,154000,8438113850,22900,22900,22900,22900,0
|
||||
20250214,153900,8438113850,22900,22900,22900,22900,0
|
||||
20250214,153800,8438113850,22900,22900,22900,22900,0
|
||||
20250214,153700,8438113850,22900,22900,22900,22900,0
|
||||
20250214,153600,8438113850,22900,22900,22900,22900,0
|
||||
20250214,153500,8438113850,22900,22900,22900,22900,0
|
||||
20250214,153400,8438113850,22900,22900,22900,22900,0
|
||||
20250214,153300,8438113850,22900,22900,22900,22900,0
|
||||
20250214,153200,8438113850,22900,22900,22900,22900,0
|
||||
20250214,153100,8438113850,22900,22900,22900,22900,0
|
||||
20250214,153000,8438113850,22900,22900,22900,22900,2949
|
||||
20250214,152900,8370581750,23000,23000,23000,23000,0
|
||||
20250214,152800,8370581750,23000,23000,23000,23000,0
|
||||
20250214,152700,8370581750,23000,23000,23000,23000,0
|
||||
20250214,152600,8370581750,23000,23000,23000,23000,0
|
||||
20250214,152500,8370581750,23000,23000,23000,23000,0
|
||||
20250214,152400,8370581750,23000,23000,23000,23000,0
|
||||
20250214,152300,8370581750,23000,23000,23000,23000,0
|
||||
20250214,152200,8370581750,23000,23000,23000,23000,0
|
||||
20250214,152100,8370581750,23000,23000,23000,23000,0
|
||||
20250214,152000,8370581750,23000,23000,23000,23000,0
|
||||
20250214,151900,8370581750,23000,22900,23000,22850,1535
|
||||
20250214,151800,8335323950,22900,22950,22950,22900,80
|
||||
20250214,151700,8333488000,22900,22950,23000,22900,1192
|
||||
20250214,151600,8306122650,22900,23000,23000,22900,865
|
||||
20250214,151500,8286263450,23000,23000,23000,22900,503
|
||||
20250214,151400,8274715150,23000,22950,23050,22850,1170
|
||||
20250214,151300,8247819400,22950,23050,23050,22900,1829
|
||||
20250214,151200,8205884150,23050,23050,23050,23000,775
|
||||
20250214,151100,8188020450,23050,23000,23050,23000,739
|
||||
20250214,151000,8171016600,23000,22950,23000,22900,613
|
||||
20250214,150900,8156935200,23000,23000,23000,22900,1058
|
||||
20250214,150800,8132670450,23000,23050,23050,22950,677
|
||||
20250214,150700,8117091800,23050,23050,23050,22900,690
|
||||
20250214,150600,8101227750,23000,23050,23050,22950,922
|
||||
20250214,150500,8080003600,23050,23000,23050,22950,721
|
||||
20250214,150400,8063409000,23000,23000,23000,22900,1002
|
||||
20250214,150300,8040396550,23000,22950,23000,22900,463
|
||||
20250214,150200,8029759100,22950,22950,23000,22900,552
|
||||
20250214,150100,8017082450,22900,22950,22950,22900,679
|
||||
20250214,150000,8001515200,22950,22850,22950,22850,337
|
||||
20250214,145900,7993795950,22950,22950,23000,22850,702
|
||||
20250214,145800,7977709200,23000,23000,23000,22900,473
|
||||
20250214,145700,7966836250,23000,23000,23000,22900,602
|
||||
20250214,145600,7953004450,23000,23050,23050,23000,335
|
||||
20250214,145500,7945283650,23050,23050,23050,22950,678
|
||||
20250214,145400,7929686150,23050,23050,23050,23000,559
|
||||
20250214,145300,7916814500,23050,23100,23100,23000,1116
|
||||
20250214,145200,7891087400,23100,23050,23100,23050,446
|
||||
20250214,145100,7880804800,23050,23050,23100,23000,528
|
||||
20250214,145000,7868628150,23050,23100,23100,23050,677
|
||||
20250214,144900,7853003650,23100,23050,23100,23050,426
|
||||
20250214,144800,7843178850,23100,23050,23100,23000,698
|
||||
20250214,144700,7827077900,23050,23050,23050,23050,377
|
||||
20250214,144600,7818388050,23050,23050,23050,23050,324
|
||||
20250214,144500,7810919850,23100,23050,23100,23050,589
|
||||
20250214,144400,7797335850,23050,23000,23050,23000,504
|
||||
20250214,144300,7785735450,23050,23000,23050,23000,328
|
||||
20250214,144200,7778187200,23050,23050,23050,23000,857
|
||||
20250214,144100,7758461600,23050,23050,23050,23000,315
|
||||
20250214,144000,7751200900,23050,23050,23050,23000,829
|
||||
20250214,143900,7732119700,23050,23050,23050,23050,226
|
||||
20250214,143800,7726910400,23000,23050,23050,23000,196
|
||||
20250214,143700,7722398950,23050,23000,23050,23000,419
|
||||
20250214,143600,7712758650,23000,23050,23050,22950,778
|
||||
20250214,143500,7694867900,23050,23050,23100,23050,538
|
||||
20250214,143400,7682457800,23050,23050,23100,23050,246
|
||||
20250214,143300,7676786850,23100,23100,23100,23000,267
|
||||
20250214,143200,7670632300,23050,23050,23100,23000,359
|
||||
20250214,143100,7662352450,23100,23050,23100,23050,698
|
||||
20250214,143000,7646258300,23050,23100,23100,23050,798
|
||||
20250214,142900,7627826550,23050,23000,23050,22950,1133
|
||||
20250214,142800,7601725350,23000,23000,23000,22950,99
|
||||
20250214,142700,7599448550,22950,23000,23050,22950,601
|
||||
20250214,142600,7585624150,23000,23000,23000,22950,1141
|
||||
20250214,142500,7559381400,23000,23100,23100,23000,498
|
||||
20250214,142400,7547905000,23100,23100,23100,23050,279
|
||||
20250214,142300,7541472950,23100,23000,23100,23000,234
|
||||
20250214,142200,7536074550,23050,23100,23150,23050,711
|
||||
20250214,142100,7519667200,23050,23150,23150,23000,988
|
||||
20250214,142000,7496879300,23150,23100,23150,23100,350
|
||||
20250214,141900,7488786350,23100,23100,23100,23050,233
|
||||
20250214,141800,7483404650,23050,23100,23100,23050,295
|
||||
20250214,141700,7476600300,23100,23100,23150,23000,736
|
||||
20250214,141600,7459614900,23100,23150,23150,23100,536
|
||||
20250214,141500,7447218900,23150,23100,23150,23050,389
|
||||
20250214,141400,7438232600,23100,23150,23150,23050,1009
|
||||
20250214,141300,7414931050,23150,23100,23150,23050,673
|
||||
20250214,141200,7399383450,23100,23050,23100,23050,522
|
||||
20250214,141100,7387330250,23050,23100,23100,23050,515
|
||||
20250214,141000,7375439900,23050,23150,23150,23050,346
|
||||
20250214,140900,7367441650,23150,23050,23150,23050,732
|
||||
20250214,140800,7350523150,23100,23100,23100,23000,483
|
||||
20250214,140700,7339377900,23100,23000,23100,22950,1995
|
||||
20250214,140600,7293406800,23100,23000,23100,23000,1597
|
||||
20250214,140500,7256555900,23000,23000,23000,23000,287
|
||||
20250214,140400,7249954900,23000,22950,23000,22850,1013
|
||||
20250214,140300,7226705500,23000,23000,23000,23000,522
|
||||
20250214,140200,7214699500,23000,22900,23000,22900,437
|
||||
20250214,140100,7204671750,22950,23000,23000,22850,1568
|
||||
20250214,140000,7168737950,23000,23050,23050,22950,794
|
||||
20250214,135900,7150483100,22950,23100,23100,22950,397
|
||||
20250214,135800,7141319850,23100,23000,23100,23000,569
|
||||
20250214,135700,7128188400,23050,23050,23050,22950,338
|
||||
20250214,135600,7120403350,23000,23050,23050,22950,297
|
||||
20250214,135500,7113560450,23050,23000,23050,22900,1304
|
||||
20250214,135400,7083639800,23100,23050,23100,22950,529
|
||||
20250214,135300,7071453700,23100,23000,23100,23000,515
|
||||
20250214,135200,7059570750,23100,23050,23100,23000,342
|
||||
20250214,135100,7051682650,23100,23050,23100,23000,483
|
||||
20250214,135000,7040536400,23050,23050,23100,23000,1400
|
||||
20250214,134900,7008256750,23050,22950,23050,22950,425
|
||||
20250214,134800,6998483200,23000,23050,23100,23000,1319
|
||||
20250214,134700,6968100300,23050,23050,23100,23050,481
|
||||
20250214,134600,6957005750,23050,23100,23100,23050,417
|
||||
20250214,134500,6947385750,23050,23150,23150,23000,974
|
||||
20250214,134400,6924919550,23150,23100,23150,23050,1888
|
||||
20250214,134300,6881374350,23150,23200,23200,23050,1438
|
||||
20250214,134200,6848139850,23150,23150,23150,23150,654
|
||||
20250214,134100,6832999750,23150,23100,23200,23100,2092
|
||||
20250214,134000,6784589650,23100,23150,23150,23100,878
|
||||
20250214,133900,6764278500,23150,23200,23200,23050,668
|
||||
20250214,133800,6748833000,23200,23150,23200,23100,462
|
||||
20250214,133700,6738142750,23150,23150,23150,23050,516
|
||||
20250214,133600,6726200550,23100,23150,23200,23100,370
|
||||
20250214,133500,6717636400,23150,23150,23150,23050,439
|
||||
20250214,133400,6707475600,23100,23150,23150,23100,942
|
||||
20250214,133300,6685705200,23150,23150,23200,23150,236
|
||||
20250214,133200,6680240550,23150,23150,23150,23100,1216
|
||||
20250214,133100,6652091700,23150,23200,23200,23150,1228
|
||||
20250214,133000,6623662100,23200,23200,23200,23150,1229
|
||||
20250214,132900,6595197600,23200,23150,23200,23150,527
|
||||
20250214,132800,6582988950,23150,23150,23200,23100,463
|
||||
20250214,132700,6572268350,23150,23200,23250,23150,1621
|
||||
20250214,132600,6534659600,23250,23200,23250,23150,2089
|
||||
20250214,132500,6486215850,23150,23150,23200,23100,1013
|
||||
20250214,132400,6462756250,23150,23200,23200,23150,564
|
||||
20250214,132300,6449673050,23100,23150,23200,23100,867
|
||||
20250214,132200,6429592600,23150,23150,23200,23100,1000
|
||||
20250214,132100,6406444250,23150,23150,23150,23100,709
|
||||
20250214,132000,6390030950,23200,23150,23200,23150,561
|
||||
20250214,131900,6377025550,23150,23150,23150,23100,867
|
||||
20250214,131800,6356954800,23150,23200,23200,23100,682
|
||||
20250214,131700,6341164200,23200,23200,23200,23100,340
|
||||
20250214,131600,6333279300,23200,23050,23200,23000,9253
|
||||
20250214,131500,6119806850,23050,22950,23100,22950,308
|
||||
20250214,131400,6112701750,23000,23050,23100,23000,581
|
||||
20250214,131300,6099295650,23000,23100,23150,23000,1211
|
||||
20250214,131200,6071351300,23100,23100,23100,23050,407
|
||||
20250214,131100,6061949700,23050,23100,23150,23050,761
|
||||
20250214,131000,6044361950,23100,23100,23100,23050,1776
|
||||
20250214,130900,6003337650,23100,23000,23100,23000,2833
|
||||
20250214,130800,5938083250,23000,22950,23000,22900,745
|
||||
20250214,130700,5920987050,23000,22900,23000,22900,135
|
||||
20250214,130600,5917888850,22950,22950,22950,22900,293
|
||||
20250214,130500,5911166500,22950,22950,23000,22950,255
|
||||
20250214,130400,5905314150,22950,22900,23000,22900,442
|
||||
20250214,130300,5895178450,23000,22950,23000,22900,221
|
||||
20250214,130200,5890099800,22900,22950,23000,22900,651
|
||||
20250214,130100,5875164250,23000,22950,23000,22900,357
|
||||
20250214,130000,5866966950,22950,22950,22950,22950,125
|
||||
20250214,125900,5864098200,23000,23000,23000,22900,1230
|
||||
20250214,125800,5835868350,22950,23050,23050,22950,397
|
||||
20250214,125700,5826738350,23000,23000,23000,22950,1228
|
||||
20250214,125600,5798506750,23050,23000,23050,22950,389
|
||||
20250214,125500,5789553550,23000,23000,23000,22950,787
|
||||
20250214,125400,5771456450,23000,23050,23050,23000,630
|
||||
20250214,125300,5756954150,23050,22900,23050,22900,5930
|
||||
20250214,125200,5620710700,22900,22900,22900,22750,4880
|
||||
20250214,125100,5509161850,22900,22850,22900,22850,337
|
||||
20250214,125000,5501451150,22750,22850,22850,22750,495
|
||||
20250214,124900,5490159750,22800,22850,22900,22800,364
|
||||
20250214,124800,5481840750,22850,22800,22900,22800,161
|
||||
20250214,124700,5478164800,22850,22950,22950,22850,747
|
||||
20250214,124600,5461080250,22900,22900,22900,22850,369
|
||||
20250214,124500,5452630200,22900,22850,22900,22850,307
|
||||
20250214,124400,5445600400,22900,22900,22950,22850,460
|
||||
20250214,124300,5435062300,22900,22900,22950,22900,282
|
||||
20250214,124200,5428597150,22950,22900,22950,22900,276
|
||||
20250214,124100,5422267750,22900,22900,23000,22850,346
|
||||
20250214,124000,5414334950,22950,23000,23050,22950,2442
|
||||
20250214,123900,5358207550,23000,22950,23050,22950,1598
|
||||
20250214,123800,5321514750,22900,22900,22950,22900,562
|
||||
20250214,123700,5308644700,22900,22850,22900,22800,447
|
||||
20250214,123600,5298411450,22850,22850,22900,22750,722
|
||||
20250214,123500,5281945300,22900,22900,22950,22900,463
|
||||
20250214,123400,5271333800,22900,22850,22950,22850,317
|
||||
20250214,123300,5264071900,22950,22800,22950,22800,787
|
||||
20250214,123200,5246064800,22900,22900,22950,22750,3186
|
||||
20250214,123100,5173288950,22950,23050,23050,22950,704
|
||||
20250214,123000,5157103300,23050,22950,23050,22900,2167
|
||||
20250214,122900,5107320500,23000,23050,23050,22950,2630
|
||||
20250214,122800,5046858750,23050,23200,23200,23000,1359
|
||||
20250214,122700,5015462150,23200,23250,23300,22950,5857
|
||||
20250214,122600,4879777500,23250,23250,23400,23200,7474
|
||||
20250214,122500,4705702650,23200,22800,23250,22800,20569
|
||||
20250214,122400,4232185250,22700,22750,22800,22650,2635
|
||||
20250214,122300,4172259000,22750,22750,22750,22700,377
|
||||
20250214,122200,4163689650,22750,22700,22750,22700,459
|
||||
20250214,122100,4153256500,22750,22650,22750,22500,2015
|
||||
20250214,122000,4107565950,22500,22650,22700,22500,782
|
||||
20250214,121900,4089887500,22600,22600,22700,22600,5985
|
||||
20250214,121800,3954407700,22550,22400,22600,22400,3459
|
||||
20250214,121700,3876481050,22500,22400,22550,22400,3806
|
||||
20250214,121600,3790963150,22400,22300,22400,22250,430
|
||||
20250214,121500,3781361250,22300,22300,22300,22250,68
|
||||
20250214,121400,3779847350,22300,22350,22350,22250,46
|
||||
20250214,121300,3778821700,22350,22350,22350,22250,147
|
||||
20250214,121200,3775538950,22350,22350,22350,22350,2
|
||||
20250214,121100,3775494250,22250,22250,22350,22250,67
|
||||
20250214,121000,3774003250,22350,22300,22350,22300,23
|
||||
20250214,120900,3773490250,22250,22250,22250,22250,0
|
||||
20250214,120800,3773490250,22250,22300,22300,22250,277
|
||||
20250214,120700,3767314550,22300,22350,22350,22300,1542
|
||||
20250214,120600,3732884050,22350,22300,22350,22300,787
|
||||
20250214,120500,3715332100,22300,22300,22300,22250,16
|
||||
20250214,120400,3714975350,22300,22250,22300,22250,42
|
||||
20250214,120300,3714040700,22250,22250,22250,22250,271
|
||||
20250214,120200,3708010950,22250,22200,22250,22200,44
|
||||
20250214,120100,3707033450,22250,22200,22250,22200,61
|
||||
20250214,120000,3705679000,22200,22200,22200,22150,582
|
||||
20250214,115900,3692771100,22150,22150,22150,22150,34
|
||||
20250214,115800,3692018000,22150,22200,22200,22150,1759
|
||||
20250214,115700,3653043300,22200,22200,22200,22150,194
|
||||
20250214,115600,3648738950,22200,22200,22200,22200,4
|
||||
20250214,115500,3648650150,22200,22200,22200,22200,32
|
||||
20250214,115400,3647939750,22150,22200,22200,22150,3054
|
||||
20250214,115300,3580291500,22200,22150,22200,22150,3
|
||||
20250214,115200,3580225000,22200,22100,22200,22100,76
|
||||
20250214,115100,3578545200,22100,22150,22150,22100,19
|
||||
20250214,115000,3578125250,22100,22050,22100,22050,431
|
||||
20250214,114900,3568616700,22050,22100,22100,22050,13
|
||||
20250214,114800,3568329550,22050,22050,22050,22050,40
|
||||
20250214,114700,3567447550,22100,22100,22100,22100,378
|
||||
20250214,114600,3559093750,22150,22100,22200,22100,164
|
||||
20250214,114500,3555466900,22100,22200,22200,22050,237
|
||||
20250214,114400,3550230300,22150,22200,22200,22100,50
|
||||
20250214,114300,3549124750,22100,22100,22100,22100,748
|
||||
20250214,114200,3532593950,22100,22150,22150,22100,271
|
||||
20250214,114100,3526604750,22100,22100,22100,22100,222
|
||||
20250214,114000,3521698550,22100,22150,22150,22100,512
|
||||
20250214,113900,3510368250,22200,22200,22200,22200,103
|
||||
20250214,113800,3508081650,22150,22200,22200,22150,495
|
||||
20250214,113700,3497117150,22150,22150,22200,22150,247
|
||||
20250214,113600,3491644100,22100,22100,22150,22100,830
|
||||
20250214,113500,3473300600,22200,22200,22200,22150,1422
|
||||
20250214,113400,3441802650,22150,22150,22200,22150,409
|
||||
20250214,113300,3432738500,22150,22200,22200,22150,231
|
||||
20250214,113200,3427610350,22200,22200,22200,22200,2
|
||||
20250214,113100,3427565950,22200,22150,22200,22150,558
|
||||
20250214,113000,3415193750,22200,22250,22250,22150,661
|
||||
20250214,112900,3400526700,22250,22200,22250,22200,143
|
||||
20250214,112800,3397352000,22250,22250,22250,22250,4
|
||||
20250214,112700,3397263000,22200,22200,22200,22200,302
|
||||
20250214,112600,3390558600,22250,22250,22250,22250,44
|
||||
20250214,112500,3389579600,22200,22200,22200,22200,205
|
||||
20250214,112400,3385028600,22150,22200,22200,22150,266
|
||||
20250214,112300,3379125700,22200,22150,22200,22150,448
|
||||
20250214,112200,3369186450,22150,22150,22150,22100,250
|
||||
20250214,112100,3363650600,22150,22200,22200,22100,2306
|
||||
20250214,112000,3312655150,22150,22150,22150,22150,135
|
||||
20250214,111900,3309664900,22200,22250,22250,22150,739
|
||||
20250214,111800,3293274800,22200,22250,22250,22200,2160
|
||||
20250214,111700,3245290450,22250,22300,22300,22250,206
|
||||
20250214,111600,3240703450,22400,22400,22400,22400,23
|
||||
20250214,111500,3240188250,22300,22300,22350,22300,171
|
||||
20250214,111400,3236372450,22300,22400,22400,22300,68
|
||||
20250214,111300,3234854400,22250,22300,22300,22250,1633
|
||||
20250214,111200,3198450150,22400,22400,22400,22400,51
|
||||
20250214,111100,3197307750,22350,22400,22400,22350,303
|
||||
20250214,111000,3190535550,22450,22400,22450,22300,2689
|
||||
20250214,110900,3130328100,22400,22350,22400,22300,326
|
||||
20250214,110800,3123034900,22300,22300,22300,22300,79
|
||||
20250214,110700,3121273200,22350,22300,22350,22300,362
|
||||
20250214,110600,3113184250,22300,22300,22300,22300,40
|
||||
20250214,110500,3112292250,22300,22350,22350,22300,95
|
||||
20250214,110400,3110173400,22350,22350,22350,22300,53
|
||||
20250214,110300,3108990350,22350,22300,22400,22300,208
|
||||
20250214,110200,3104345500,22250,22250,22300,22250,151
|
||||
20250214,110100,3100985250,22250,22250,22250,22250,72
|
||||
20250214,110000,3099383250,22250,22300,22400,22250,755
|
||||
20250214,105900,3082571850,22350,22450,22450,22300,932
|
||||
20250214,105800,3061707550,22450,22450,22450,22450,709
|
||||
20250214,105700,3045790500,22500,22500,22500,22500,2706
|
||||
20250214,105600,2984905500,22500,22550,22600,22500,750
|
||||
20250214,105500,2968006950,22550,22550,22550,22500,690
|
||||
20250214,105400,2952448150,22550,22550,22550,22500,216
|
||||
20250214,105300,2947578800,22550,22500,22550,22500,1346
|
||||
20250214,105200,2917227200,22550,22500,22550,22500,2159
|
||||
20250214,105100,2868630400,22500,22500,22500,22500,382
|
||||
20250214,105000,2860035400,22500,22500,22550,22500,419
|
||||
20250214,104900,2850607500,22500,22500,22500,22500,420
|
||||
20250214,104800,2841157500,22550,22450,22550,22450,2900
|
||||
20250214,104700,2776017200,22450,22450,22450,22400,104
|
||||
20250214,104600,2773684450,22450,22450,22450,22450,102
|
||||
20250214,104500,2771394550,22450,22400,22450,22350,1016
|
||||
20250214,104400,2748595100,22400,22350,22450,22350,378
|
||||
20250214,104300,2740132950,22350,22300,22350,22300,375
|
||||
20250214,104200,2731753750,22300,22300,22300,22300,2
|
||||
20250214,104100,2731709150,22300,22300,22300,22300,705
|
||||
20250214,104000,2715987650,22350,22300,22350,22300,165
|
||||
20250214,103900,2712302700,22350,22300,22350,22300,108
|
||||
20250214,103800,2709893900,22300,22350,22350,22300,870
|
||||
20250214,103700,2690463200,22400,22350,22400,22350,120
|
||||
20250214,103600,2687779700,22350,22450,22500,22350,1878
|
||||
20250214,103500,2645690150,22450,22500,22500,22450,123
|
||||
20250214,103400,2642923850,22500,22450,22500,22450,540
|
||||
20250214,103300,2630779000,22450,22500,22500,22450,136
|
||||
20250214,103200,2627721300,22500,22450,22500,22400,911
|
||||
20250214,103100,2607269300,22450,22450,22450,22400,50
|
||||
20250214,103000,2606148300,22450,22450,22450,22450,297
|
||||
20250214,102900,2599480650,22400,22450,22450,22400,150
|
||||
20250214,102800,2596120550,22400,22450,22450,22400,640
|
||||
20250214,102700,2581783950,22450,22450,22450,22450,85
|
||||
20250214,102600,2579875700,22450,22450,22500,22450,1612
|
||||
20250214,102500,2543686050,22500,22500,22500,22450,202
|
||||
20250214,102400,2539143550,22500,22450,22500,22450,51
|
||||
20250214,102300,2537998550,22450,22450,22450,22400,286
|
||||
20250214,102200,2531578050,22450,22450,22450,22400,1153
|
||||
20250214,102100,2505714650,22450,22450,22450,22450,335
|
||||
20250214,102000,2498193900,22550,22500,22550,22400,802
|
||||
20250214,101900,2480151350,22500,22550,22550,22500,941
|
||||
20250214,101800,2458937750,22550,22400,22550,22400,2895
|
||||
20250214,101700,2393794750,22450,22450,22450,22400,682
|
||||
20250214,101600,2378487000,22450,22350,22450,22300,3608
|
||||
20250214,101500,2297705550,22300,22300,22300,22250,788
|
||||
20250214,101400,2280135200,22300,22250,22300,22250,72
|
||||
20250214,101300,2278530050,22300,22300,22300,22300,404
|
||||
20250214,101200,2269520850,22300,22300,22350,22300,278
|
||||
20250214,101100,2263321400,22300,22200,22300,22200,1983
|
||||
20250214,101000,2219287950,22200,22150,22200,22100,1294
|
||||
20250214,100900,2190583050,22100,22150,22150,22100,675
|
||||
20250214,100800,2175632300,22150,22150,22150,22100,408
|
||||
20250214,100700,2166604550,22150,22200,22200,22100,229
|
||||
20250214,100600,2161533900,22200,22200,22200,22100,1189
|
||||
20250214,100500,2135239950,22150,22200,22200,22100,1555
|
||||
20250214,100400,2100866700,22200,22100,22200,22100,720
|
||||
20250214,100300,2084919150,22100,22100,22100,22100,1173
|
||||
20250214,100200,2058995850,22100,22200,22200,22100,1565
|
||||
20250214,100100,2024327400,22200,22200,22200,22150,449
|
||||
20250214,100000,2014364000,22150,22200,22200,22150,161
|
||||
20250214,095900,2010792350,22200,22200,22200,22150,419
|
||||
20250214,095800,2001490600,22200,22250,22250,22200,760
|
||||
20250214,095700,1984616000,22250,22200,22250,22200,217
|
||||
20250214,095600,1979792400,22250,22300,22300,22200,1566
|
||||
20250214,095500,1944932350,22350,22300,22350,22300,1305
|
||||
20250214,095400,1915830550,22350,22350,22350,22350,6
|
||||
20250214,095300,1915696450,22350,22300,22350,22300,264
|
||||
20250214,095200,1909804400,22350,22350,22350,22300,849
|
||||
20250214,095100,1890842950,22350,22350,22350,22350,37
|
||||
20250214,095000,1890016000,22350,22350,22350,22350,972
|
||||
20250214,094900,1868291800,22300,22350,22350,22300,469
|
||||
20250214,094800,1857809750,22350,22400,22400,22350,1960
|
||||
20250214,094700,1813995650,22400,22400,22450,22350,558
|
||||
20250214,094600,1801498400,22450,22450,22450,22400,338
|
||||
20250214,094500,1793923300,22400,22450,22450,22400,1062
|
||||
20250214,094400,1770123550,22500,22500,22500,22400,262
|
||||
20250214,094300,1764244950,22500,22400,22500,22400,653
|
||||
20250214,094200,1749584000,22400,22400,22400,22400,343
|
||||
20250214,094100,1741900800,22400,22350,22400,22350,737
|
||||
20250214,094000,1725392750,22400,22300,22400,22300,1426
|
||||
20250214,093900,1693498950,22250,22250,22300,22250,1410
|
||||
20250214,093800,1662105050,22250,22300,22300,22250,255
|
||||
20250214,093700,1656429450,22300,22400,22400,22300,851
|
||||
20250214,093600,1637439900,22350,22250,22350,22250,618
|
||||
20250214,093500,1623648800,22250,22250,22250,22250,947
|
||||
20250214,093400,1602578050,22250,22300,22300,22250,1424
|
||||
20250214,093300,1570875500,22300,22350,22350,22300,3141
|
||||
20250214,093200,1500795200,22350,22400,22400,22350,669
|
||||
20250214,093100,1485812400,22400,22400,22450,22400,116
|
||||
20250214,093000,1483213500,22400,22450,22500,22400,269
|
||||
20250214,092900,1477178950,22450,22400,22450,22400,255
|
||||
20250214,092800,1471460650,22350,22300,22450,22300,1073
|
||||
20250214,092700,1447450150,22250,22300,22300,22200,1433
|
||||
20250214,092600,1415582450,22350,22350,22400,22300,1815
|
||||
20250214,092500,1375076500,22350,22350,22400,22350,951
|
||||
20250214,092400,1353777950,22400,22350,22450,22350,1439
|
||||
20250214,092300,1321574850,22400,22450,22500,22350,1014
|
||||
20250214,092200,1298837550,22500,22500,22550,22450,94
|
||||
20250214,092100,1296722800,22500,22450,22550,22450,674
|
||||
20250214,092000,1281570650,22500,22550,22550,22500,257
|
||||
20250214,091900,1275785350,22500,22400,22500,22400,610
|
||||
20250214,091800,1262076300,22400,22400,22400,22300,1150
|
||||
20250214,091700,1236347500,22350,22500,22500,22350,1741
|
||||
20250214,091600,1197268700,22600,22600,22650,22500,2728
|
||||
20250214,091500,1135697750,22600,22650,22750,22550,1380
|
||||
20250214,091400,1104485200,22700,22700,22800,22600,3183
|
||||
20250214,091300,1032275450,22800,22700,22800,22650,4500
|
||||
20250214,091200,929912050,22700,22650,22700,22600,652
|
||||
20250214,091100,915145750,22650,22500,22650,22500,1206
|
||||
20250214,091000,887863300,22450,22500,22550,22400,2139
|
||||
20250214,090900,839771550,22500,22450,22500,22400,1077
|
||||
20250214,090800,815592000,22450,22500,22550,22400,3729
|
||||
20250214,090700,731712800,22550,22600,22650,22500,2211
|
||||
20250214,090600,681795650,22700,22650,22850,22550,8397
|
||||
20250214,090500,490951600,22650,22150,22650,22150,4777
|
||||
20250214,090400,383789000,22250,22350,22350,22150,5684
|
||||
20250214,090300,257027700,22400,22400,22450,22350,3253
|
||||
20250214,090200,184233250,22400,22450,22450,22300,297
|
||||
20250214,090100,177585800,22300,22550,22700,22300,2741
|
||||
20250214,090000,116075600,22650,22250,22650,22250,5166
|
||||
|
Reference in New Issue
Block a user