Update 2025-02-14 2854 candle_min
This commit is contained in:
720
251970/min/candle-20250214.csv
Normal file
720
251970/min/candle-20250214.csv
Normal file
@@ -0,0 +1,720 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,205800,3060965250,44000,44000,44000,44000,389
|
||||
20250214,205700,3060965250,44000,44000,44000,44000,0
|
||||
20250214,205600,3060965250,44000,44000,44000,44000,0
|
||||
20250214,205500,3060965250,44000,44000,44000,44000,0
|
||||
20250214,205400,3060965250,44000,44000,44000,44000,0
|
||||
20250214,205300,3060965250,44000,44000,44000,44000,0
|
||||
20250214,205200,3060965250,44000,44000,44000,44000,0
|
||||
20250214,205100,3060965250,44000,44000,44000,44000,0
|
||||
20250214,205000,3060965250,44000,44000,44000,44000,0
|
||||
20250214,204900,3060965250,44000,44000,44000,44000,0
|
||||
20250214,204800,3060965250,44000,44000,44000,44000,0
|
||||
20250214,204700,3060965250,44000,44000,44000,44000,0
|
||||
20250214,204600,3060965250,44000,44000,44000,44000,0
|
||||
20250214,204500,3060965250,44000,44000,44000,44000,0
|
||||
20250214,204400,3060965250,44000,44000,44000,44000,0
|
||||
20250214,204300,3060965250,44000,44000,44000,44000,0
|
||||
20250214,204200,3060965250,44000,44000,44000,44000,0
|
||||
20250214,204100,3060965250,44000,44000,44000,44000,0
|
||||
20250214,204000,3060965250,44000,44000,44000,44000,0
|
||||
20250214,203900,3060965250,44000,44000,44000,44000,0
|
||||
20250214,203800,3060965250,44000,44000,44000,44000,0
|
||||
20250214,203700,3060965250,44000,44000,44000,44000,0
|
||||
20250214,203600,3060965250,44000,44000,44000,44000,0
|
||||
20250214,203500,3060965250,44000,44000,44000,44000,0
|
||||
20250214,203400,3060965250,44000,44000,44000,44000,0
|
||||
20250214,203300,3060965250,44000,44000,44000,44000,0
|
||||
20250214,203200,3060965250,44000,44000,44000,44000,0
|
||||
20250214,203100,3060965250,44000,44000,44000,44000,0
|
||||
20250214,203000,3060965250,44000,44000,44000,44000,0
|
||||
20250214,202900,3060965250,44000,44000,44000,44000,0
|
||||
20250214,202800,3060965250,44000,44000,44000,44000,389
|
||||
20250214,202700,3060965250,44000,44000,44000,44000,0
|
||||
20250214,202600,3060965250,44000,44000,44000,44000,0
|
||||
20250214,202500,3060965250,44000,44000,44000,44000,0
|
||||
20250214,202400,3060965250,44000,44000,44000,44000,0
|
||||
20250214,202300,3060965250,44000,44000,44000,44000,0
|
||||
20250214,202200,3060965250,44000,44000,44000,44000,0
|
||||
20250214,202100,3060965250,44000,44000,44000,44000,0
|
||||
20250214,202000,3060965250,44000,44000,44000,44000,0
|
||||
20250214,201900,3060965250,44000,44000,44000,44000,0
|
||||
20250214,201800,3060965250,44000,44000,44000,44000,0
|
||||
20250214,201700,3060965250,44000,44000,44000,44000,0
|
||||
20250214,201600,3060965250,44000,44000,44000,44000,0
|
||||
20250214,201500,3060965250,44000,44000,44000,44000,0
|
||||
20250214,201400,3060965250,44000,44000,44000,44000,0
|
||||
20250214,201300,3060965250,44000,44000,44000,44000,0
|
||||
20250214,201200,3060965250,44000,44000,44000,44000,0
|
||||
20250214,201100,3060965250,44000,44000,44000,44000,0
|
||||
20250214,201000,3060965250,44000,44000,44000,44000,0
|
||||
20250214,200900,3060965250,44000,44000,44000,44000,0
|
||||
20250214,200800,3060965250,44000,44000,44000,44000,0
|
||||
20250214,200700,3060965250,44000,44000,44000,44000,0
|
||||
20250214,200600,3060965250,44000,44000,44000,44000,0
|
||||
20250214,200500,3060965250,44000,44000,44000,44000,0
|
||||
20250214,200400,3060965250,44000,44000,44000,44000,0
|
||||
20250214,200300,3060965250,44000,44000,44000,44000,0
|
||||
20250214,200200,3060965250,44000,44000,44000,44000,0
|
||||
20250214,200100,3060965250,44000,44000,44000,44000,0
|
||||
20250214,200000,3060965250,44000,44000,44000,44000,0
|
||||
20250214,195900,3060965250,44000,44000,44000,44000,0
|
||||
20250214,195800,3060965250,44000,44000,44000,44000,389
|
||||
20250214,195700,3060965250,44000,44000,44000,44000,0
|
||||
20250214,195600,3060965250,44000,44000,44000,44000,0
|
||||
20250214,195500,3060965250,44000,44000,44000,44000,0
|
||||
20250214,195400,3060965250,44000,44000,44000,44000,0
|
||||
20250214,195300,3060965250,44000,44000,44000,44000,0
|
||||
20250214,195200,3060965250,44000,44000,44000,44000,0
|
||||
20250214,195100,3060965250,44000,44000,44000,44000,0
|
||||
20250214,195000,3060965250,44000,44000,44000,44000,0
|
||||
20250214,194900,3060965250,44000,44000,44000,44000,0
|
||||
20250214,194800,3060965250,44000,44000,44000,44000,0
|
||||
20250214,194700,3060965250,44000,44000,44000,44000,0
|
||||
20250214,194600,3060965250,44000,44000,44000,44000,0
|
||||
20250214,194500,3060965250,44000,44000,44000,44000,0
|
||||
20250214,194400,3060965250,44000,44000,44000,44000,0
|
||||
20250214,194300,3060965250,44000,44000,44000,44000,0
|
||||
20250214,194200,3060965250,44000,44000,44000,44000,0
|
||||
20250214,194100,3060965250,44000,44000,44000,44000,0
|
||||
20250214,194000,3060965250,44000,44000,44000,44000,0
|
||||
20250214,193900,3060965250,44000,44000,44000,44000,0
|
||||
20250214,193800,3060965250,44000,44000,44000,44000,0
|
||||
20250214,193700,3060965250,44000,44000,44000,44000,0
|
||||
20250214,193600,3060965250,44000,44000,44000,44000,0
|
||||
20250214,193500,3060965250,44000,44000,44000,44000,0
|
||||
20250214,193400,3060965250,44000,44000,44000,44000,0
|
||||
20250214,193300,3060965250,44000,44000,44000,44000,0
|
||||
20250214,193200,3060965250,44000,44000,44000,44000,0
|
||||
20250214,193100,3060965250,44000,44000,44000,44000,0
|
||||
20250214,193000,3060965250,44000,44000,44000,44000,0
|
||||
20250214,192900,3060965250,44000,44000,44000,44000,0
|
||||
20250214,192800,3060965250,44000,44000,44000,44000,389
|
||||
20250214,192700,3060965250,44000,44000,44000,44000,0
|
||||
20250214,192600,3060965250,44000,44000,44000,44000,0
|
||||
20250214,192500,3060965250,44000,44000,44000,44000,0
|
||||
20250214,192400,3060965250,44000,44000,44000,44000,0
|
||||
20250214,192300,3060965250,44000,44000,44000,44000,0
|
||||
20250214,192200,3060965250,44000,44000,44000,44000,0
|
||||
20250214,192100,3060965250,44000,44000,44000,44000,0
|
||||
20250214,192000,3060965250,44000,44000,44000,44000,0
|
||||
20250214,191900,3060965250,44000,44000,44000,44000,0
|
||||
20250214,191800,3060965250,44000,44000,44000,44000,0
|
||||
20250214,191700,3060965250,44000,44000,44000,44000,0
|
||||
20250214,191600,3060965250,44000,44000,44000,44000,0
|
||||
20250214,191500,3060965250,44000,44000,44000,44000,0
|
||||
20250214,191400,3060965250,44000,44000,44000,44000,0
|
||||
20250214,191300,3060965250,44000,44000,44000,44000,0
|
||||
20250214,191200,3060965250,44000,44000,44000,44000,0
|
||||
20250214,191100,3060965250,44000,44000,44000,44000,0
|
||||
20250214,191000,3060965250,44000,44000,44000,44000,0
|
||||
20250214,190900,3060965250,44000,44000,44000,44000,0
|
||||
20250214,190800,3060965250,44000,44000,44000,44000,0
|
||||
20250214,190700,3060965250,44000,44000,44000,44000,0
|
||||
20250214,190600,3060965250,44000,44000,44000,44000,0
|
||||
20250214,190500,3060965250,44000,44000,44000,44000,0
|
||||
20250214,190400,3060965250,44000,44000,44000,44000,0
|
||||
20250214,190300,3060965250,44000,44000,44000,44000,0
|
||||
20250214,190200,3060965250,44000,44000,44000,44000,0
|
||||
20250214,190100,3060965250,44000,44000,44000,44000,0
|
||||
20250214,190000,3060965250,44000,44000,44000,44000,0
|
||||
20250214,185900,3060965250,44000,44000,44000,44000,0
|
||||
20250214,185800,3060965250,44000,44000,44000,44000,389
|
||||
20250214,185700,3060965250,44000,44000,44000,44000,0
|
||||
20250214,185600,3060965250,44000,44000,44000,44000,0
|
||||
20250214,185500,3060965250,44000,44000,44000,44000,0
|
||||
20250214,185400,3060965250,44000,44000,44000,44000,0
|
||||
20250214,185300,3060965250,44000,44000,44000,44000,0
|
||||
20250214,185200,3060965250,44000,44000,44000,44000,0
|
||||
20250214,185100,3060965250,44000,44000,44000,44000,0
|
||||
20250214,185000,3060965250,44000,44000,44000,44000,0
|
||||
20250214,184900,3060965250,44000,44000,44000,44000,0
|
||||
20250214,184800,3060965250,44000,44000,44000,44000,0
|
||||
20250214,184700,3060965250,44000,44000,44000,44000,0
|
||||
20250214,184600,3060965250,44000,44000,44000,44000,0
|
||||
20250214,184500,3060965250,44000,44000,44000,44000,0
|
||||
20250214,184400,3060965250,44000,44000,44000,44000,0
|
||||
20250214,184300,3060965250,44000,44000,44000,44000,0
|
||||
20250214,184200,3060965250,44000,44000,44000,44000,0
|
||||
20250214,184100,3060965250,44000,44000,44000,44000,0
|
||||
20250214,184000,3060965250,44000,44000,44000,44000,0
|
||||
20250214,183900,3060965250,44000,44000,44000,44000,0
|
||||
20250214,183800,3060965250,44000,44000,44000,44000,0
|
||||
20250214,183700,3060965250,44000,44000,44000,44000,0
|
||||
20250214,183600,3060965250,44000,44000,44000,44000,0
|
||||
20250214,183500,3060965250,44000,44000,44000,44000,0
|
||||
20250214,183400,3060965250,44000,44000,44000,44000,0
|
||||
20250214,183300,3060965250,44000,44000,44000,44000,0
|
||||
20250214,183200,3060965250,44000,44000,44000,44000,0
|
||||
20250214,183100,3060965250,44000,44000,44000,44000,0
|
||||
20250214,183000,3060965250,44000,44000,44000,44000,0
|
||||
20250214,182900,3060965250,44000,44000,44000,44000,0
|
||||
20250214,182800,3060965250,44000,44000,44000,44000,389
|
||||
20250214,182700,3060965250,44000,44000,44000,44000,0
|
||||
20250214,182600,3060965250,44000,44000,44000,44000,0
|
||||
20250214,182500,3060965250,44000,44000,44000,44000,0
|
||||
20250214,182400,3060965250,44000,44000,44000,44000,0
|
||||
20250214,182300,3060965250,44000,44000,44000,44000,0
|
||||
20250214,182200,3060965250,44000,44000,44000,44000,0
|
||||
20250214,182100,3060965250,44000,44000,44000,44000,0
|
||||
20250214,182000,3060965250,44000,44000,44000,44000,0
|
||||
20250214,181900,3060965250,44000,44000,44000,44000,0
|
||||
20250214,181800,3060965250,44000,44000,44000,44000,0
|
||||
20250214,181700,3060965250,44000,44000,44000,44000,0
|
||||
20250214,181600,3060965250,44000,44000,44000,44000,0
|
||||
20250214,181500,3060965250,44000,44000,44000,44000,0
|
||||
20250214,181400,3060965250,44000,44000,44000,44000,0
|
||||
20250214,181300,3060965250,44000,44000,44000,44000,0
|
||||
20250214,181200,3060965250,44000,44000,44000,44000,0
|
||||
20250214,181100,3060965250,44000,44000,44000,44000,0
|
||||
20250214,181000,3060965250,44000,44000,44000,44000,0
|
||||
20250214,180900,3060965250,44000,44000,44000,44000,0
|
||||
20250214,180800,3060965250,44000,44000,44000,44000,0
|
||||
20250214,180700,3060965250,44000,44000,44000,44000,0
|
||||
20250214,180600,3060965250,44000,44000,44000,44000,0
|
||||
20250214,180500,3060965250,44000,44000,44000,44000,0
|
||||
20250214,180400,3060965250,44000,44000,44000,44000,0
|
||||
20250214,180300,3060965250,44000,44000,44000,44000,0
|
||||
20250214,180200,3060965250,44000,44000,44000,44000,0
|
||||
20250214,180100,3060965250,44000,44000,44000,44000,0
|
||||
20250214,180000,3060965250,44000,44000,44000,44000,0
|
||||
20250214,175900,3060965250,44000,44000,44000,44000,0
|
||||
20250214,175800,3060965250,44000,44000,44000,44000,389
|
||||
20250214,175700,3060965250,44000,44000,44000,44000,0
|
||||
20250214,175600,3060965250,44000,44000,44000,44000,0
|
||||
20250214,175500,3060965250,44000,44000,44000,44000,0
|
||||
20250214,175400,3060965250,44000,44000,44000,44000,0
|
||||
20250214,175300,3060965250,44000,44000,44000,44000,0
|
||||
20250214,175200,3060965250,44000,44000,44000,44000,0
|
||||
20250214,175100,3060965250,44000,44000,44000,44000,0
|
||||
20250214,175000,3060965250,44000,44000,44000,44000,0
|
||||
20250214,174900,3060965250,44000,44000,44000,44000,0
|
||||
20250214,174800,3060965250,44000,44000,44000,44000,0
|
||||
20250214,174700,3060965250,44000,44000,44000,44000,0
|
||||
20250214,174600,3060965250,44000,44000,44000,44000,0
|
||||
20250214,174500,3060965250,44000,44000,44000,44000,0
|
||||
20250214,174400,3060965250,44000,44000,44000,44000,0
|
||||
20250214,174300,3060965250,44000,44000,44000,44000,0
|
||||
20250214,174200,3060965250,44000,44000,44000,44000,0
|
||||
20250214,174100,3060965250,44000,44000,44000,44000,0
|
||||
20250214,174000,3060965250,44000,44000,44000,44000,0
|
||||
20250214,173900,3060965250,44000,44000,44000,44000,0
|
||||
20250214,173800,3060965250,44000,44000,44000,44000,0
|
||||
20250214,173700,3060965250,44000,44000,44000,44000,0
|
||||
20250214,173600,3060965250,44000,44000,44000,44000,0
|
||||
20250214,173500,3060965250,44000,44000,44000,44000,0
|
||||
20250214,173400,3060965250,44000,44000,44000,44000,0
|
||||
20250214,173300,3060965250,44000,44000,44000,44000,0
|
||||
20250214,173200,3060965250,44000,44000,44000,44000,0
|
||||
20250214,173100,3060965250,44000,44000,44000,44000,0
|
||||
20250214,173000,3060965250,44000,44000,44000,44000,0
|
||||
20250214,172900,3060965250,44000,44000,44000,44000,0
|
||||
20250214,172800,3060965250,44000,44000,44000,44000,389
|
||||
20250214,172700,3060965250,44000,44000,44000,44000,0
|
||||
20250214,172600,3060965250,44000,44000,44000,44000,0
|
||||
20250214,172500,3060965250,44000,44000,44000,44000,0
|
||||
20250214,172400,3060965250,44000,44000,44000,44000,0
|
||||
20250214,172300,3060965250,44000,44000,44000,44000,0
|
||||
20250214,172200,3060965250,44000,44000,44000,44000,0
|
||||
20250214,172100,3060965250,44000,44000,44000,44000,0
|
||||
20250214,172000,3060965250,44000,44000,44000,44000,0
|
||||
20250214,171900,3060965250,44000,44000,44000,44000,0
|
||||
20250214,171800,3060965250,44000,44000,44000,44000,0
|
||||
20250214,171700,3060965250,44000,44000,44000,44000,0
|
||||
20250214,171600,3060965250,44000,44000,44000,44000,0
|
||||
20250214,171500,3060965250,44000,44000,44000,44000,0
|
||||
20250214,171400,3060965250,44000,44000,44000,44000,0
|
||||
20250214,171300,3060965250,44000,44000,44000,44000,0
|
||||
20250214,171200,3060965250,44000,44000,44000,44000,0
|
||||
20250214,171100,3060965250,44000,44000,44000,44000,0
|
||||
20250214,171000,3060965250,44000,44000,44000,44000,0
|
||||
20250214,170900,3060965250,44000,44000,44000,44000,0
|
||||
20250214,170800,3060965250,44000,44000,44000,44000,0
|
||||
20250214,170700,3060965250,44000,44000,44000,44000,0
|
||||
20250214,170600,3060965250,44000,44000,44000,44000,0
|
||||
20250214,170500,3060965250,44000,44000,44000,44000,0
|
||||
20250214,170400,3060965250,44000,44000,44000,44000,0
|
||||
20250214,170300,3060965250,44000,44000,44000,44000,0
|
||||
20250214,170200,3060965250,44000,44000,44000,44000,0
|
||||
20250214,170100,3060965250,44000,44000,44000,44000,0
|
||||
20250214,170000,3060965250,44000,44000,44000,44000,0
|
||||
20250214,165900,3060965250,44000,44000,44000,44000,0
|
||||
20250214,165800,3060965250,44000,44000,44000,44000,389
|
||||
20250214,165700,3060965250,44000,44000,44000,44000,0
|
||||
20250214,165600,3060965250,44000,44000,44000,44000,0
|
||||
20250214,165500,3060965250,44000,44000,44000,44000,0
|
||||
20250214,165400,3060965250,44000,44000,44000,44000,0
|
||||
20250214,165300,3060965250,44000,44000,44000,44000,0
|
||||
20250214,165200,3060965250,44000,44000,44000,44000,0
|
||||
20250214,165100,3060965250,44000,44000,44000,44000,0
|
||||
20250214,165000,3060965250,44000,44000,44000,44000,0
|
||||
20250214,164900,3060965250,44000,44000,44000,44000,0
|
||||
20250214,164800,3060965250,44000,44000,44000,44000,0
|
||||
20250214,164700,3060965250,44000,44000,44000,44000,0
|
||||
20250214,164600,3060965250,44000,44000,44000,44000,0
|
||||
20250214,164500,3060965250,44000,44000,44000,44000,0
|
||||
20250214,164400,3060965250,44000,44000,44000,44000,0
|
||||
20250214,164300,3060965250,44000,44000,44000,44000,0
|
||||
20250214,164200,3060965250,44000,44000,44000,44000,0
|
||||
20250214,164100,3060965250,44000,44000,44000,44000,0
|
||||
20250214,164000,3060965250,44000,44000,44000,44000,0
|
||||
20250214,163900,3060965250,44000,44000,44000,44000,0
|
||||
20250214,163800,3060965250,44000,44000,44000,44000,0
|
||||
20250214,163700,3060965250,44000,44000,44000,44000,0
|
||||
20250214,163600,3060965250,44000,44000,44000,44000,0
|
||||
20250214,163500,3060965250,44000,44000,44000,44000,0
|
||||
20250214,163400,3060965250,44000,44000,44000,44000,0
|
||||
20250214,163300,3060965250,44000,44000,44000,44000,0
|
||||
20250214,163200,3060965250,44000,44000,44000,44000,0
|
||||
20250214,163100,3060965250,44000,44000,44000,44000,0
|
||||
20250214,163000,3060965250,44000,44000,44000,44000,0
|
||||
20250214,162900,3060965250,44000,44000,44000,44000,0
|
||||
20250214,162800,3060965250,44000,44000,44000,44000,389
|
||||
20250214,162700,3060965250,44000,44000,44000,44000,0
|
||||
20250214,162600,3060965250,44000,44000,44000,44000,0
|
||||
20250214,162500,3060965250,44000,44000,44000,44000,0
|
||||
20250214,162400,3060965250,44000,44000,44000,44000,0
|
||||
20250214,162300,3060965250,44000,44000,44000,44000,0
|
||||
20250214,162200,3060965250,44000,44000,44000,44000,0
|
||||
20250214,162100,3060965250,44000,44000,44000,44000,0
|
||||
20250214,162000,3060965250,44000,44000,44000,44000,0
|
||||
20250214,161900,3060965250,44000,44000,44000,44000,0
|
||||
20250214,161800,3060965250,44000,44000,44000,44000,0
|
||||
20250214,161700,3060965250,44000,44000,44000,44000,0
|
||||
20250214,161600,3060965250,44000,44000,44000,44000,0
|
||||
20250214,161500,3060965250,44000,44000,44000,44000,0
|
||||
20250214,161400,3060965250,44000,44000,44000,44000,0
|
||||
20250214,161300,3060965250,44000,44000,44000,44000,0
|
||||
20250214,161200,3060965250,44000,44000,44000,44000,0
|
||||
20250214,161100,3060965250,44000,44000,44000,44000,0
|
||||
20250214,161000,3060965250,44000,44000,44000,44000,0
|
||||
20250214,160900,3060965250,44000,44000,44000,44000,0
|
||||
20250214,160800,3060965250,44000,44000,44000,44000,0
|
||||
20250214,160700,3060965250,44000,44000,44000,44000,0
|
||||
20250214,160600,3060965250,44000,44000,44000,44000,0
|
||||
20250214,160500,3060965250,44000,44000,44000,44000,0
|
||||
20250214,160400,3060965250,44000,44000,44000,44000,0
|
||||
20250214,160300,3060965250,44000,44000,44000,44000,0
|
||||
20250214,160200,3060965250,44000,44000,44000,44000,0
|
||||
20250214,160100,3060965250,44000,44000,44000,44000,0
|
||||
20250214,160000,3060965250,44000,44000,44000,44000,0
|
||||
20250214,155900,3060965250,44000,44000,44000,44000,0
|
||||
20250214,155800,3060965250,44000,44000,44000,44000,389
|
||||
20250214,155700,3060965250,44000,44000,44000,44000,0
|
||||
20250214,155600,3060965250,44000,44000,44000,44000,0
|
||||
20250214,155500,3060965250,44000,44000,44000,44000,0
|
||||
20250214,155400,3060965250,44000,44000,44000,44000,0
|
||||
20250214,155300,3060965250,44000,44000,44000,44000,0
|
||||
20250214,155200,3060965250,44000,44000,44000,44000,0
|
||||
20250214,155100,3060965250,44000,44000,44000,44000,0
|
||||
20250214,155000,3060965250,44000,44000,44000,44000,0
|
||||
20250214,154900,3060965250,44000,44000,44000,44000,0
|
||||
20250214,154800,3060965250,44000,44000,44000,44000,0
|
||||
20250214,154700,3060965250,44000,44000,44000,44000,0
|
||||
20250214,154600,3060965250,44000,44000,44000,44000,0
|
||||
20250214,154500,3060965250,44000,44000,44000,44000,0
|
||||
20250214,154400,3060965250,44000,44000,44000,44000,0
|
||||
20250214,154300,3060965250,44000,44000,44000,44000,0
|
||||
20250214,154200,3060965250,44000,44000,44000,44000,0
|
||||
20250214,154100,3060965250,44000,44000,44000,44000,0
|
||||
20250214,154000,3060965250,44000,44000,44000,44000,0
|
||||
20250214,153900,3060965250,44000,44000,44000,44000,0
|
||||
20250214,153800,3060965250,44000,44000,44000,44000,0
|
||||
20250214,153700,3060965250,44000,44000,44000,44000,0
|
||||
20250214,153600,3060965250,44000,44000,44000,44000,0
|
||||
20250214,153500,3060965250,44000,44000,44000,44000,0
|
||||
20250214,153400,3060965250,44000,44000,44000,44000,0
|
||||
20250214,153300,3060965250,44000,44000,44000,44000,0
|
||||
20250214,153200,3060965250,44000,44000,44000,44000,0
|
||||
20250214,153100,3060965250,44000,44000,44000,44000,0
|
||||
20250214,153000,3060965250,44000,44000,44000,44000,389
|
||||
20250214,152900,3043849250,43800,43800,43800,43800,0
|
||||
20250214,152800,3043849250,43800,43800,43800,43800,0
|
||||
20250214,152700,3043849250,43800,43800,43800,43800,0
|
||||
20250214,152600,3043849250,43800,43800,43800,43800,0
|
||||
20250214,152500,3043849250,43800,43800,43800,43800,0
|
||||
20250214,152400,3043849250,43800,43800,43800,43800,0
|
||||
20250214,152300,3043849250,43800,43800,43800,43800,0
|
||||
20250214,152200,3043849250,43800,43800,43800,43800,0
|
||||
20250214,152100,3043849250,43800,43800,43800,43800,0
|
||||
20250214,152000,3043849250,43800,43800,43800,43800,0
|
||||
20250214,151900,3043849250,43800,43950,43950,43800,133
|
||||
20250214,151800,3038006250,43900,43850,44000,43850,111
|
||||
20250214,151700,3033127750,43850,44000,44100,43850,319
|
||||
20250214,151600,3019106450,43950,44000,44100,43950,640
|
||||
20250214,151500,2990947100,44000,43950,44000,43950,88
|
||||
20250214,151400,2987075500,44000,43950,44000,43950,56
|
||||
20250214,151300,2984614100,43950,43900,44000,43900,297
|
||||
20250214,151200,2971560250,43900,43900,43950,43900,13
|
||||
20250214,151100,2970989450,43950,43950,43950,43900,83
|
||||
20250214,151000,2967341950,43900,43950,43950,43900,10
|
||||
20250214,150900,2966902600,43950,43900,43950,43850,1143
|
||||
20250214,150800,2916720900,43900,43900,43900,43850,64
|
||||
20250214,150700,2913911350,43900,43950,43950,43900,139
|
||||
20250214,150600,2907809050,43950,43900,43950,43900,153
|
||||
20250214,150500,2901091450,43850,43900,43900,43850,33
|
||||
20250214,150400,2899643100,43850,43900,43900,43850,15
|
||||
20250214,150300,2898985000,43950,43950,43950,43900,84
|
||||
20250214,150200,2895296850,43950,43900,43950,43850,131
|
||||
20250214,150100,2889545600,43900,43900,43950,43850,39
|
||||
20250214,150000,2887833450,43900,43850,43900,43850,207
|
||||
20250214,145900,2878755950,43900,43950,43950,43850,105
|
||||
20250214,145800,2874149350,43900,43850,43900,43850,70
|
||||
20250214,145700,2871076500,43850,43900,43900,43850,208
|
||||
20250214,145600,2861954450,43950,43900,43950,43850,62
|
||||
20250214,145500,2859232450,43900,43900,43950,43850,95
|
||||
20250214,145400,2855064300,43900,43900,43950,43850,65
|
||||
20250214,145300,2852213050,43850,43950,44000,43850,443
|
||||
20250214,145200,2832748300,43950,43950,43950,43950,111
|
||||
20250214,145100,2827869850,43950,43950,43950,43950,26
|
||||
20250214,145000,2826727150,43950,43950,43950,43950,3
|
||||
20250214,144900,2826595300,43950,44000,44000,43950,106
|
||||
20250214,144800,2821933200,44000,44000,44000,43950,130
|
||||
20250214,144700,2816219500,44000,44000,44000,43950,76
|
||||
20250214,144600,2812878200,44000,44000,44000,43950,236
|
||||
20250214,144500,2802505200,44000,43950,44000,43950,77
|
||||
20250214,144400,2799117550,43950,43950,43950,43950,60
|
||||
20250214,144300,2796480550,43950,43950,43950,43950,35
|
||||
20250214,144200,2794942300,43950,43950,43950,43950,63
|
||||
20250214,144100,2792173450,43950,43950,43950,43950,6
|
||||
20250214,144000,2791909750,43950,44000,44000,43950,164
|
||||
20250214,143900,2784701500,44000,44000,44000,43950,35
|
||||
20250214,143800,2783163000,44000,44000,44000,43950,70
|
||||
20250214,143700,2780083250,44000,44000,44000,43950,216
|
||||
20250214,143600,2770585750,44000,44000,44000,44000,18
|
||||
20250214,143500,2769793750,43950,44000,44000,43950,212
|
||||
20250214,143400,2760468250,44000,43950,44000,43950,161
|
||||
20250214,143300,2753392000,43950,43950,43950,43950,56
|
||||
20250214,143200,2750930800,43900,44000,44000,43900,51
|
||||
20250214,143100,2748690950,44000,43900,44000,43900,152
|
||||
20250214,143000,2742017550,43900,43850,43900,43800,50
|
||||
20250214,142900,2739824900,43850,43850,43900,43850,57
|
||||
20250214,142800,2737325000,43900,43850,43900,43800,37
|
||||
20250214,142700,2735702650,43900,43950,43950,43800,343
|
||||
20250214,142600,2720649850,43950,44000,44000,43900,223
|
||||
20250214,142500,2710852350,43950,43950,44000,43950,138
|
||||
20250214,142400,2704786950,43950,44000,44000,43900,183
|
||||
20250214,142300,2696743200,44000,43950,44000,43950,111
|
||||
20250214,142200,2691862450,43950,44000,44000,43950,16
|
||||
20250214,142100,2691159050,44000,43950,44000,43950,111
|
||||
20250214,142000,2686277650,43950,44000,44000,43900,30
|
||||
20250214,141900,2684958900,44000,43900,44000,43900,60
|
||||
20250214,141800,2682322450,43950,44100,44100,43850,693
|
||||
20250214,141700,2651845950,44050,44150,44150,44050,121
|
||||
20250214,141600,2646514850,44150,44100,44150,44100,91
|
||||
20250214,141500,2642501400,44100,44100,44150,44050,181
|
||||
20250214,141400,2634518950,44100,44100,44150,44050,107
|
||||
20250214,141300,2629801800,44100,44050,44100,44050,22
|
||||
20250214,141200,2628832150,44050,44050,44150,44050,100
|
||||
20250214,141100,2624422700,44100,44050,44100,44050,62
|
||||
20250214,141000,2621691100,44050,44050,44100,44000,39
|
||||
20250214,140900,2619973400,44050,44050,44050,44000,91
|
||||
20250214,140800,2615966900,44050,44000,44050,44000,59
|
||||
20250214,140700,2613369900,44000,44050,44050,44000,65
|
||||
20250214,140600,2610508400,44050,44050,44100,44000,160
|
||||
20250214,140500,2603461200,44050,44050,44100,44000,236
|
||||
20250214,140400,2593065500,44100,44150,44200,44100,427
|
||||
20250214,140300,2574215800,44150,44150,44200,44150,65
|
||||
20250214,140200,2571343950,44150,44200,44200,44150,99
|
||||
20250214,140100,2566970750,44150,44200,44200,44150,75
|
||||
20250214,140000,2563657600,44150,44200,44200,44150,68
|
||||
20250214,135900,2560653650,44150,44150,44200,44150,136
|
||||
20250214,135800,2554644050,44150,44200,44200,44150,98
|
||||
20250214,135700,2550315200,44200,44150,44200,44150,181
|
||||
20250214,135600,2542316500,44200,44150,44200,44150,120
|
||||
20250214,135500,2537013000,44150,44150,44200,44150,102
|
||||
20250214,135400,2532507550,44200,44200,44200,44150,169
|
||||
20250214,135300,2525040100,44150,44150,44200,44150,189
|
||||
20250214,135200,2516687600,44200,44150,44200,44150,79
|
||||
20250214,135100,2513198550,44150,44200,44200,44150,160
|
||||
20250214,135000,2506128850,44150,44200,44200,44150,207
|
||||
20250214,134900,2496982050,44150,44150,44200,44100,66
|
||||
20250214,134800,2494068300,44150,44150,44200,44100,333
|
||||
20250214,134700,2479367850,44100,44100,44150,44100,225
|
||||
20250214,134600,2469436000,44150,44100,44150,44100,49
|
||||
20250214,134500,2467274400,44150,44100,44150,44050,91
|
||||
20250214,134400,2463261700,44050,44100,44150,44050,331
|
||||
20250214,134300,2448667700,44100,44100,44100,44050,204
|
||||
20250214,134200,2439673700,44050,44050,44100,44000,105
|
||||
20250214,134100,2435048150,44050,44100,44100,44050,52
|
||||
20250214,134000,2432756850,44100,44100,44150,44050,555
|
||||
20250214,133900,2408298600,44150,44100,44150,44100,148
|
||||
20250214,133800,2401765450,44100,44150,44150,44100,68
|
||||
20250214,133700,2398765750,44150,44100,44150,44050,191
|
||||
20250214,133600,2390343700,44050,44100,44100,44050,127
|
||||
20250214,133500,2384744400,44100,44100,44100,44050,47
|
||||
20250214,133400,2382673400,44050,44000,44100,44000,101
|
||||
20250214,133300,2378224300,44050,44000,44050,44000,82
|
||||
20250214,133200,2374615100,44000,44150,44150,44000,460
|
||||
20250214,133100,2354339200,44150,44150,44200,44150,160
|
||||
20250214,133000,2347270100,44200,44200,44200,44150,160
|
||||
20250214,132900,2340200300,44150,44150,44200,44150,134
|
||||
20250214,132800,2334281450,44200,44200,44200,44150,140
|
||||
20250214,132700,2328094950,44200,44200,44200,44150,77
|
||||
20250214,132600,2324694500,44150,44200,44200,44150,206
|
||||
20250214,132500,2315592050,44150,44200,44200,44150,176
|
||||
20250214,132400,2307816850,44200,44200,44200,44150,59
|
||||
20250214,132300,2305211350,44200,44100,44200,44100,263
|
||||
20250214,132200,2293595400,44150,44100,44150,44100,185
|
||||
20250214,132100,2285428350,44100,44150,44150,44100,160
|
||||
20250214,132000,2278368650,44150,44100,44150,44100,156
|
||||
20250214,131900,2271483250,44150,44100,44150,44050,246
|
||||
20250214,131800,2260633250,44050,44100,44100,44050,84
|
||||
20250214,131700,2256931100,44050,44100,44100,44050,155
|
||||
20250214,131600,2250097150,44100,44000,44100,43950,717
|
||||
20250214,131500,2218541250,43950,43900,44000,43900,1323
|
||||
20250214,131400,2160396300,43900,43900,43950,43900,171
|
||||
20250214,131300,2152883350,43950,43950,43950,43900,52
|
||||
20250214,131200,2150599500,43900,43950,43950,43900,433
|
||||
20250214,131100,2131570400,43900,43900,43950,43900,143
|
||||
20250214,131000,2125287800,43900,43950,43950,43900,79
|
||||
20250214,130900,2121819350,43950,43950,43950,43900,149
|
||||
20250214,130800,2115272950,43950,43900,43950,43900,162
|
||||
20250214,130700,2108156400,43900,43900,43950,43900,61
|
||||
20250214,130600,2105477550,43900,43950,43950,43900,147
|
||||
20250214,130500,2099019150,43950,43950,43950,43900,138
|
||||
20250214,130400,2092955000,43900,43950,43950,43900,62
|
||||
20250214,130300,2090232450,43950,43900,43950,43900,447
|
||||
20250214,130200,2070604450,43900,43900,43950,43900,218
|
||||
20250214,130100,2061026050,43950,43900,43950,43900,47
|
||||
20250214,130000,2058962250,43950,43850,43950,43850,128
|
||||
20250214,125900,2053343750,43850,43850,43900,43850,91
|
||||
20250214,125800,2049352050,43900,43900,43900,43850,195
|
||||
20250214,125700,2040793000,43850,43900,43900,43850,164
|
||||
20250214,125600,2033596150,43850,43850,43900,43850,109
|
||||
20250214,125500,2028814650,43850,43900,43900,43850,226
|
||||
20250214,125400,2018895650,43850,43850,43900,43800,107
|
||||
20250214,125300,2014203900,43800,43900,43900,43800,254
|
||||
20250214,125200,2003066350,43900,43850,43900,43850,159
|
||||
20250214,125100,1996089100,43900,43850,43900,43800,73
|
||||
20250214,125000,1992887250,43900,43900,43900,43800,58
|
||||
20250214,124900,1990344350,43900,43850,43900,43850,168
|
||||
20250214,124800,1982972600,43900,43800,43900,43800,150
|
||||
20250214,124700,1976390450,43800,43850,43900,43800,76
|
||||
20250214,124600,1973059800,43850,43850,43900,43800,123
|
||||
20250214,124500,1967667150,43800,43900,43900,43800,186
|
||||
20250214,124400,1959507100,43900,43850,43900,43800,57
|
||||
20250214,124300,1957007850,43850,43850,43900,43800,135
|
||||
20250214,124200,1951089100,43850,43800,43900,43800,38
|
||||
20250214,124100,1949423550,43850,43800,43900,43800,211
|
||||
20250214,124000,1940165450,43800,43800,43900,43800,138
|
||||
20250214,123900,1934110600,43850,43850,43900,43800,59
|
||||
20250214,123800,1931524350,43850,43850,43900,43800,202
|
||||
20250214,123700,1922659450,43850,43800,43900,43800,148
|
||||
20250214,123600,1916166000,43850,43900,43900,43800,44
|
||||
20250214,123500,1914237500,43850,43850,43900,43800,296
|
||||
20250214,123400,1901252250,43800,43850,43900,43800,195
|
||||
20250214,123300,1892695550,43850,43850,43900,43800,61
|
||||
20250214,123200,1890022400,43850,43850,43900,43800,190
|
||||
20250214,123100,1881687300,43850,43800,43900,43800,92
|
||||
20250214,123000,1877650850,43800,43850,43900,43800,69
|
||||
20250214,122900,1874626100,43850,43800,43900,43800,1001
|
||||
20250214,122800,1830715350,43800,43800,43850,43800,76
|
||||
20250214,122700,1827386000,43850,43750,43850,43750,147
|
||||
20250214,122600,1820949600,43750,43750,43850,43750,143
|
||||
20250214,122500,1814686450,43750,43750,43850,43750,62
|
||||
20250214,122400,1811972950,43750,43800,43850,43750,181
|
||||
20250214,122300,1804046200,43800,43800,43850,43700,116
|
||||
20250214,122200,1798966900,43750,43800,43800,43700,89
|
||||
20250214,122100,1795073550,43800,43750,43800,43750,137
|
||||
20250214,122000,1789074750,43700,43800,43850,43700,175
|
||||
20250214,121900,1781412650,43750,43850,43850,43750,151
|
||||
20250214,121800,1774804300,43800,43750,43850,43750,775
|
||||
20250214,121700,1740858500,43750,43700,43800,43700,101
|
||||
20250214,121600,1736436450,43700,43700,43800,43700,176
|
||||
20250214,121500,1728732100,43700,43750,43800,43700,154
|
||||
20250214,121400,1721990100,43750,43750,43800,43750,177
|
||||
20250214,121300,1714243750,43750,43750,43800,43750,152
|
||||
20250214,121200,1707588400,43800,43700,43800,43700,79
|
||||
20250214,121100,1704132100,43700,43700,43800,43700,94
|
||||
20250214,121000,1700018900,43750,43700,43750,43700,227
|
||||
20250214,120900,1690089650,43750,43700,43750,43700,172
|
||||
20250214,120800,1682567150,43750,43700,43800,43700,378
|
||||
20250214,120700,1666031650,43700,43700,43750,43700,181
|
||||
20250214,120600,1658114950,43750,43750,43750,43650,164
|
||||
20250214,120500,1650944250,43700,43700,43750,43650,68
|
||||
20250214,120400,1647973300,43750,43650,43750,43650,121
|
||||
20250214,120300,1642681100,43650,43700,43750,43650,162
|
||||
20250214,120200,1635597950,43700,43750,43750,43700,64
|
||||
20250214,120100,1632799600,43750,43700,43750,43700,167
|
||||
20250214,120000,1625496300,43700,43650,43700,43650,259
|
||||
20250214,115900,1614179850,43700,43700,43700,43650,173
|
||||
20250214,115800,1606622950,43700,43600,43700,43600,173
|
||||
20250214,115700,1599072600,43600,43600,43650,43600,43
|
||||
20250214,115600,1597197150,43600,43600,43650,43600,199
|
||||
20250214,115500,1588513200,43650,43600,43650,43550,82
|
||||
20250214,115400,1584936450,43600,43600,43650,43600,84
|
||||
20250214,115300,1581273300,43600,43550,43650,43550,153
|
||||
20250214,115200,1574603150,43550,43500,43650,43500,42
|
||||
20250214,115100,1572773250,43550,43500,43550,43450,88
|
||||
20250214,115000,1568945350,43500,43550,43600,43500,130
|
||||
20250214,114900,1563281600,43500,43450,43550,43450,89
|
||||
20250214,114800,1559409900,43550,43450,43550,43450,68
|
||||
20250214,114700,1556452400,43450,43450,43500,43400,110
|
||||
20250214,114600,1551672300,43400,43450,43500,43400,190
|
||||
20250214,114500,1543417700,43400,43450,43450,43400,39
|
||||
20250214,114400,1541724400,43450,43500,43550,43400,446
|
||||
20250214,114300,1522329300,43500,43550,43600,43500,30
|
||||
20250214,114200,1521023400,43550,43700,43750,43550,702
|
||||
20250214,114100,1490405400,43750,43750,43750,43700,111
|
||||
20250214,114000,1485552850,43700,43700,43750,43700,38
|
||||
20250214,113900,1483891750,43750,43750,43750,43700,89
|
||||
20250214,113800,1479998250,43750,43700,43750,43700,28
|
||||
20250214,113700,1478773750,43750,43750,43750,43700,42
|
||||
20250214,113600,1476936700,43700,43700,43750,43700,83
|
||||
20250214,113500,1473306500,43750,43750,43750,43700,31
|
||||
20250214,113400,1471950650,43750,43750,43750,43700,41
|
||||
20250214,113300,1470157050,43700,43750,43750,43700,45
|
||||
20250214,113200,1468190000,43700,43750,43750,43700,130
|
||||
20250214,113100,1462507700,43750,43800,43800,43700,152
|
||||
20250214,113000,1455858000,43800,43750,43800,43700,136
|
||||
20250214,112900,1449908000,43700,43700,43750,43650,41
|
||||
20250214,112800,1448116050,43700,43700,43700,43650,33
|
||||
20250214,112700,1446674250,43650,43700,43700,43650,52
|
||||
20250214,112600,1444402500,43700,43700,43700,43650,43
|
||||
20250214,112500,1442524250,43650,43650,43700,43650,27
|
||||
20250214,112400,1441344800,43700,43750,43750,43700,154
|
||||
20250214,112300,1434614350,43750,43700,43750,43700,60
|
||||
20250214,112200,1431991300,43700,43800,43800,43700,28
|
||||
20250214,112100,1430766350,43750,43800,43800,43700,255
|
||||
20250214,112000,1419606100,43850,43800,43850,43800,47
|
||||
20250214,111900,1417546750,43700,43800,43800,43700,50
|
||||
20250214,111800,1415358950,43800,43800,43850,43700,135
|
||||
20250214,111700,1409447900,43850,43850,43850,43800,23
|
||||
20250214,111600,1408439650,43800,43850,43850,43800,50
|
||||
20250214,111500,1406248350,43850,43800,43850,43750,115
|
||||
20250214,111400,1401211400,43800,43800,43850,43750,34
|
||||
20250214,111300,1399722000,43850,43800,43850,43750,49
|
||||
20250214,111200,1397575450,43800,43700,43800,43700,30
|
||||
20250214,111100,1396262800,43700,43850,43850,43700,230
|
||||
20250214,111000,1386199500,43850,43700,43850,43650,1437
|
||||
20250214,110900,1323346600,43700,43700,43700,43650,58
|
||||
20250214,110800,1320812450,43650,43700,43700,43650,186
|
||||
20250214,110700,1312684900,43700,43650,43700,43650,43
|
||||
20250214,110600,1310806600,43700,43700,43700,43650,48
|
||||
20250214,110500,1308709150,43650,43700,43700,43650,274
|
||||
20250214,110400,1296736550,43700,43700,43700,43650,44
|
||||
20250214,110300,1294814350,43700,43650,43700,43650,190
|
||||
20250214,110200,1286520650,43650,43650,43650,43600,32
|
||||
20250214,110100,1285124150,43650,43600,43650,43600,51
|
||||
20250214,110000,1282899050,43650,43600,43650,43600,47
|
||||
20250214,105900,1280848650,43650,43650,43650,43600,43
|
||||
20250214,105800,1278972400,43650,43650,43650,43600,166
|
||||
20250214,105700,1271726900,43650,43600,43650,43600,40
|
||||
20250214,105600,1269981950,43650,43600,43650,43600,37
|
||||
20250214,105500,1268367600,43650,43600,43650,43600,234
|
||||
20250214,105400,1258154800,43650,43650,43650,43600,37
|
||||
20250214,105300,1256539900,43650,43600,43650,43600,47
|
||||
20250214,105200,1254489600,43650,43650,43650,43650,44
|
||||
20250214,105100,1252569000,43650,43600,43650,43550,50
|
||||
20250214,105000,1250388850,43600,43600,43600,43550,48
|
||||
20250214,104900,1248296750,43600,43550,43600,43550,83
|
||||
20250214,104800,1244680900,43600,43600,43600,43550,140
|
||||
20250214,104700,1238577650,43600,43550,43600,43550,102
|
||||
20250214,104600,1234131900,43550,43650,43650,43550,27
|
||||
20250214,104500,1232954900,43650,43600,43650,43550,20
|
||||
20250214,104400,1232083150,43600,43600,43600,43550,40
|
||||
20250214,104300,1230340000,43600,43450,43600,43400,116
|
||||
20250214,104200,1225290200,43500,43450,43550,43450,163
|
||||
20250214,104100,1218204050,43500,43500,43550,43350,426
|
||||
20250214,104000,1199710000,43550,43550,43550,43500,16
|
||||
20250214,103900,1199013300,43500,43500,43500,43400,341
|
||||
20250214,103800,1184203300,43500,43500,43600,43500,72
|
||||
20250214,103700,1181068250,43400,43650,43650,43400,1880
|
||||
20250214,103600,1099231550,43650,43700,43700,43650,280
|
||||
20250214,103500,1087008850,43650,43700,43700,43650,31
|
||||
20250214,103400,1085654900,43650,43700,43750,43650,79
|
||||
20250214,103300,1082200750,43650,43650,43750,43650,601
|
||||
20250214,103200,1055945700,43550,43450,43700,43450,1423
|
||||
20250214,103100,993949600,43500,43500,43500,43450,45
|
||||
20250214,103000,991992650,43500,43450,43500,43450,115
|
||||
20250214,102900,986991050,43500,43450,43500,43450,18
|
||||
20250214,102800,986208300,43450,43500,43500,43450,42
|
||||
20250214,102700,984382200,43450,43500,43500,43450,126
|
||||
20250214,102600,978906600,43500,43550,43550,43500,82
|
||||
20250214,102500,975338950,43500,43550,43550,43500,30
|
||||
20250214,102400,974033000,43550,43550,43550,43500,45
|
||||
20250214,102300,972074400,43550,43500,43550,43450,155
|
||||
20250214,102200,965332200,43450,43450,43500,43450,76
|
||||
20250214,102100,962029700,43400,43400,43450,43400,57
|
||||
20250214,102000,959553850,43400,43500,43500,43400,140
|
||||
20250214,101900,953468050,43500,43500,43500,43450,27
|
||||
20250214,101800,952293800,43500,43400,43500,43400,20
|
||||
20250214,101700,951424750,43400,43450,43500,43400,533
|
||||
20250214,101600,928277450,43450,43400,43450,43350,105
|
||||
20250214,101500,923719250,43400,43400,43450,43350,44
|
||||
20250214,101400,921809550,43400,43450,43450,43350,71
|
||||
20250214,101300,918727950,43450,43400,43450,43350,266
|
||||
20250214,101200,907183750,43400,43400,43400,43350,22
|
||||
20250214,101100,906229400,43400,43300,43400,43300,18
|
||||
20250214,101000,905448800,43350,43400,43400,43350,56
|
||||
20250214,100900,903020800,43400,43250,43400,43250,50
|
||||
20250214,100800,900855050,43250,43150,43250,43150,282
|
||||
20250214,100700,888683200,43050,43150,43150,43050,11
|
||||
20250214,100600,888209250,43050,43050,43150,43000,107
|
||||
20250214,100500,883596850,43000,43000,43050,42950,57
|
||||
20250214,100400,881145800,43000,43000,43000,42900,24
|
||||
20250214,100300,880114850,42950,42900,42950,42900,62
|
||||
20250214,100200,877454700,42900,43050,43050,42850,154
|
||||
20250214,100100,870839200,43050,43100,43150,43050,326
|
||||
20250214,100000,856789300,43000,43000,43150,43000,68
|
||||
20250214,095900,853863100,43150,43150,43200,42750,369
|
||||
20250214,095800,838006800,42900,43050,43200,42900,89
|
||||
20250214,095700,834176850,43100,43100,43100,42900,455
|
||||
20250214,095600,814613150,43100,43050,43100,43050,86
|
||||
20250214,095500,810906750,43050,43050,43100,43050,80
|
||||
20250214,095400,807459950,43100,43050,43100,43000,136
|
||||
20250214,095300,801608750,43050,43100,43150,43000,74
|
||||
20250214,095200,798421200,43050,43200,43200,43000,351
|
||||
20250214,095100,783301800,43200,43300,43300,43150,58
|
||||
20250214,095000,780794400,43300,43450,43450,43150,219
|
||||
20250214,094900,771325350,43450,43250,43550,43200,109
|
||||
20250214,094800,766606450,43250,43200,43250,43100,199
|
||||
20250214,094700,758017500,43200,43300,43550,43200,626
|
||||
20250214,094600,730900500,43350,43500,43500,43300,191
|
||||
20250214,094500,722611250,43500,43550,43600,43450,122
|
||||
20250214,094400,717302000,43600,43450,43600,43400,79
|
||||
20250214,094300,713866050,43450,43400,43500,43400,84
|
||||
20250214,094200,710215850,43450,43550,43550,43450,137
|
||||
20250214,094100,704255750,43450,43550,43550,43450,124
|
||||
20250214,094000,698860800,43550,43450,43550,43450,263
|
||||
20250214,093900,687422500,43450,43500,43500,43400,134
|
||||
20250214,093800,681595450,43500,43500,43550,43450,121
|
||||
20250214,093700,676332850,43500,43600,43600,43450,89
|
||||
20250214,093600,672458650,43550,43600,43650,43550,157
|
||||
20250214,093500,665614950,43600,43700,43700,43450,347
|
||||
20250214,093400,650497050,43650,43700,43700,43600,273
|
||||
20250214,093300,638575900,43700,43650,43700,43600,85
|
||||
20250214,093200,634864200,43700,43850,43900,43700,190
|
||||
20250214,093100,626542300,43850,43850,43900,43800,445
|
||||
20250214,093000,607028250,43900,43900,43900,43850,191
|
||||
20250214,092900,598647700,43900,43900,43900,43850,130
|
||||
20250214,092800,592942600,43900,43900,43900,43850,510
|
||||
20250214,092700,570557350,43850,43850,43850,43800,192
|
||||
20250214,092600,562140000,43850,43750,43950,43700,1316
|
||||
20250214,092500,504421100,43750,43800,43850,43750,600
|
||||
20250214,092400,478150450,43800,43700,43900,43700,3304
|
||||
20250214,092300,333572200,43700,43550,43750,43550,864
|
||||
20250214,092200,295841350,43550,43300,43600,43300,1698
|
||||
20250214,092100,222040600,43350,43250,43350,43200,623
|
||||
20250214,092000,195072300,43300,43050,43300,43050,683
|
||||
20250214,091900,165555150,43050,43000,43050,43000,42
|
||||
20250214,091800,163748200,43000,42850,43000,42850,123
|
||||
20250214,091700,158473700,42900,43050,43050,42900,145
|
||||
20250214,091600,152252850,42900,42900,43000,42900,72
|
||||
20250214,091500,149163850,43000,43050,43050,43000,252
|
||||
20250214,091400,138323600,43050,43050,43050,43050,40
|
||||
20250214,091300,136601600,43000,43000,43050,43000,48
|
||||
20250214,091200,134536600,43000,43000,43000,43000,91
|
||||
20250214,091100,130623600,42850,42900,43000,42850,62
|
||||
20250214,091000,127962650,42950,42900,42950,42850,71
|
||||
20250214,090900,124916300,42900,42900,42900,42900,47
|
||||
20250214,090800,122900000,42900,42900,43000,42900,96
|
||||
20250214,090700,118781500,43000,43250,43300,42900,383
|
||||
20250214,090600,102260200,43300,42900,43300,42800,693
|
||||
20250214,090500,72383800,42850,43000,43000,42750,237
|
||||
20250214,090400,62226150,43000,42800,43000,42650,333
|
||||
20250214,090300,47950000,42800,42800,42800,42800,54
|
||||
20250214,090200,45638800,42850,42900,42900,42800,193
|
||||
20250214,090100,37369800,42900,42850,42900,42850,123
|
||||
20250214,090000,32098450,43100,43200,43250,43000,744
|
||||
|
Reference in New Issue
Block a user