Update 2025-02-14 2854 candle_min
This commit is contained in:
724
267260/min/candle-20250214.csv
Normal file
724
267260/min/candle-20250214.csv
Normal file
@@ -0,0 +1,724 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,210200,109092736500,386000,386000,386000,386000,10252
|
||||
20250214,210100,109092736500,386000,386000,386000,386000,0
|
||||
20250214,210000,109092736500,386000,386000,386000,386000,0
|
||||
20250214,205900,109092736500,386000,386000,386000,386000,0
|
||||
20250214,205800,109092736500,386000,386000,386000,386000,0
|
||||
20250214,205700,109092736500,386000,386000,386000,386000,0
|
||||
20250214,205600,109092736500,386000,386000,386000,386000,0
|
||||
20250214,205500,109092736500,386000,386000,386000,386000,0
|
||||
20250214,205400,109092736500,386000,386000,386000,386000,0
|
||||
20250214,205300,109092736500,386000,386000,386000,386000,0
|
||||
20250214,205200,109092736500,386000,386000,386000,386000,0
|
||||
20250214,205100,109092736500,386000,386000,386000,386000,0
|
||||
20250214,205000,109092736500,386000,386000,386000,386000,0
|
||||
20250214,204900,109092736500,386000,386000,386000,386000,0
|
||||
20250214,204800,109092736500,386000,386000,386000,386000,0
|
||||
20250214,204700,109092736500,386000,386000,386000,386000,0
|
||||
20250214,204600,109092736500,386000,386000,386000,386000,0
|
||||
20250214,204500,109092736500,386000,386000,386000,386000,0
|
||||
20250214,204400,109092736500,386000,386000,386000,386000,0
|
||||
20250214,204300,109092736500,386000,386000,386000,386000,0
|
||||
20250214,204200,109092736500,386000,386000,386000,386000,0
|
||||
20250214,204100,109092736500,386000,386000,386000,386000,0
|
||||
20250214,204000,109092736500,386000,386000,386000,386000,0
|
||||
20250214,203900,109092736500,386000,386000,386000,386000,0
|
||||
20250214,203800,109092736500,386000,386000,386000,386000,0
|
||||
20250214,203700,109092736500,386000,386000,386000,386000,0
|
||||
20250214,203600,109092736500,386000,386000,386000,386000,0
|
||||
20250214,203500,109092736500,386000,386000,386000,386000,0
|
||||
20250214,203400,109092736500,386000,386000,386000,386000,0
|
||||
20250214,203300,109092736500,386000,386000,386000,386000,0
|
||||
20250214,203200,109092736500,386000,386000,386000,386000,10252
|
||||
20250214,203100,109092736500,386000,386000,386000,386000,0
|
||||
20250214,203000,109092736500,386000,386000,386000,386000,0
|
||||
20250214,202900,109092736500,386000,386000,386000,386000,0
|
||||
20250214,202800,109092736500,386000,386000,386000,386000,0
|
||||
20250214,202700,109092736500,386000,386000,386000,386000,0
|
||||
20250214,202600,109092736500,386000,386000,386000,386000,0
|
||||
20250214,202500,109092736500,386000,386000,386000,386000,0
|
||||
20250214,202400,109092736500,386000,386000,386000,386000,0
|
||||
20250214,202300,109092736500,386000,386000,386000,386000,0
|
||||
20250214,202200,109092736500,386000,386000,386000,386000,0
|
||||
20250214,202100,109092736500,386000,386000,386000,386000,0
|
||||
20250214,202000,109092736500,386000,386000,386000,386000,0
|
||||
20250214,201900,109092736500,386000,386000,386000,386000,0
|
||||
20250214,201800,109092736500,386000,386000,386000,386000,0
|
||||
20250214,201700,109092736500,386000,386000,386000,386000,0
|
||||
20250214,201600,109092736500,386000,386000,386000,386000,0
|
||||
20250214,201500,109092736500,386000,386000,386000,386000,0
|
||||
20250214,201400,109092736500,386000,386000,386000,386000,0
|
||||
20250214,201300,109092736500,386000,386000,386000,386000,0
|
||||
20250214,201200,109092736500,386000,386000,386000,386000,0
|
||||
20250214,201100,109092736500,386000,386000,386000,386000,0
|
||||
20250214,201000,109092736500,386000,386000,386000,386000,0
|
||||
20250214,200900,109092736500,386000,386000,386000,386000,0
|
||||
20250214,200800,109092736500,386000,386000,386000,386000,0
|
||||
20250214,200700,109092736500,386000,386000,386000,386000,0
|
||||
20250214,200600,109092736500,386000,386000,386000,386000,0
|
||||
20250214,200500,109092736500,386000,386000,386000,386000,0
|
||||
20250214,200400,109092736500,386000,386000,386000,386000,0
|
||||
20250214,200300,109092736500,386000,386000,386000,386000,0
|
||||
20250214,200200,109092736500,386000,386000,386000,386000,10252
|
||||
20250214,200100,109092736500,386000,386000,386000,386000,0
|
||||
20250214,200000,109092736500,386000,386000,386000,386000,0
|
||||
20250214,195900,109092736500,386000,386000,386000,386000,0
|
||||
20250214,195800,109092736500,386000,386000,386000,386000,0
|
||||
20250214,195700,109092736500,386000,386000,386000,386000,0
|
||||
20250214,195600,109092736500,386000,386000,386000,386000,0
|
||||
20250214,195500,109092736500,386000,386000,386000,386000,0
|
||||
20250214,195400,109092736500,386000,386000,386000,386000,0
|
||||
20250214,195300,109092736500,386000,386000,386000,386000,0
|
||||
20250214,195200,109092736500,386000,386000,386000,386000,0
|
||||
20250214,195100,109092736500,386000,386000,386000,386000,0
|
||||
20250214,195000,109092736500,386000,386000,386000,386000,0
|
||||
20250214,194900,109092736500,386000,386000,386000,386000,0
|
||||
20250214,194800,109092736500,386000,386000,386000,386000,0
|
||||
20250214,194700,109092736500,386000,386000,386000,386000,0
|
||||
20250214,194600,109092736500,386000,386000,386000,386000,0
|
||||
20250214,194500,109092736500,386000,386000,386000,386000,0
|
||||
20250214,194400,109092736500,386000,386000,386000,386000,0
|
||||
20250214,194300,109092736500,386000,386000,386000,386000,0
|
||||
20250214,194200,109092736500,386000,386000,386000,386000,0
|
||||
20250214,194100,109092736500,386000,386000,386000,386000,0
|
||||
20250214,194000,109092736500,386000,386000,386000,386000,0
|
||||
20250214,193900,109092736500,386000,386000,386000,386000,0
|
||||
20250214,193800,109092736500,386000,386000,386000,386000,0
|
||||
20250214,193700,109092736500,386000,386000,386000,386000,0
|
||||
20250214,193600,109092736500,386000,386000,386000,386000,0
|
||||
20250214,193500,109092736500,386000,386000,386000,386000,0
|
||||
20250214,193400,109092736500,386000,386000,386000,386000,0
|
||||
20250214,193300,109092736500,386000,386000,386000,386000,0
|
||||
20250214,193200,109092736500,386000,386000,386000,386000,10252
|
||||
20250214,193100,109092736500,386000,386000,386000,386000,0
|
||||
20250214,193000,109092736500,386000,386000,386000,386000,0
|
||||
20250214,192900,109092736500,386000,386000,386000,386000,0
|
||||
20250214,192800,109092736500,386000,386000,386000,386000,0
|
||||
20250214,192700,109092736500,386000,386000,386000,386000,0
|
||||
20250214,192600,109092736500,386000,386000,386000,386000,0
|
||||
20250214,192500,109092736500,386000,386000,386000,386000,0
|
||||
20250214,192400,109092736500,386000,386000,386000,386000,0
|
||||
20250214,192300,109092736500,386000,386000,386000,386000,0
|
||||
20250214,192200,109092736500,386000,386000,386000,386000,0
|
||||
20250214,192100,109092736500,386000,386000,386000,386000,0
|
||||
20250214,192000,109092736500,386000,386000,386000,386000,0
|
||||
20250214,191900,109092736500,386000,386000,386000,386000,0
|
||||
20250214,191800,109092736500,386000,386000,386000,386000,0
|
||||
20250214,191700,109092736500,386000,386000,386000,386000,0
|
||||
20250214,191600,109092736500,386000,386000,386000,386000,0
|
||||
20250214,191500,109092736500,386000,386000,386000,386000,0
|
||||
20250214,191400,109092736500,386000,386000,386000,386000,0
|
||||
20250214,191300,109092736500,386000,386000,386000,386000,0
|
||||
20250214,191200,109092736500,386000,386000,386000,386000,0
|
||||
20250214,191100,109092736500,386000,386000,386000,386000,0
|
||||
20250214,191000,109092736500,386000,386000,386000,386000,0
|
||||
20250214,190900,109092736500,386000,386000,386000,386000,0
|
||||
20250214,190800,109092736500,386000,386000,386000,386000,0
|
||||
20250214,190700,109092736500,386000,386000,386000,386000,0
|
||||
20250214,190600,109092736500,386000,386000,386000,386000,0
|
||||
20250214,190500,109092736500,386000,386000,386000,386000,0
|
||||
20250214,190400,109092736500,386000,386000,386000,386000,0
|
||||
20250214,190300,109092736500,386000,386000,386000,386000,0
|
||||
20250214,190200,109092736500,386000,386000,386000,386000,10252
|
||||
20250214,190100,109092736500,386000,386000,386000,386000,0
|
||||
20250214,190000,109092736500,386000,386000,386000,386000,0
|
||||
20250214,185900,109092736500,386000,386000,386000,386000,0
|
||||
20250214,185800,109092736500,386000,386000,386000,386000,0
|
||||
20250214,185700,109092736500,386000,386000,386000,386000,0
|
||||
20250214,185600,109092736500,386000,386000,386000,386000,0
|
||||
20250214,185500,109092736500,386000,386000,386000,386000,0
|
||||
20250214,185400,109092736500,386000,386000,386000,386000,0
|
||||
20250214,185300,109092736500,386000,386000,386000,386000,0
|
||||
20250214,185200,109092736500,386000,386000,386000,386000,0
|
||||
20250214,185100,109092736500,386000,386000,386000,386000,0
|
||||
20250214,185000,109092736500,386000,386000,386000,386000,0
|
||||
20250214,184900,109092736500,386000,386000,386000,386000,0
|
||||
20250214,184800,109092736500,386000,386000,386000,386000,0
|
||||
20250214,184700,109092736500,386000,386000,386000,386000,0
|
||||
20250214,184600,109092736500,386000,386000,386000,386000,0
|
||||
20250214,184500,109092736500,386000,386000,386000,386000,0
|
||||
20250214,184400,109092736500,386000,386000,386000,386000,0
|
||||
20250214,184300,109092736500,386000,386000,386000,386000,0
|
||||
20250214,184200,109092736500,386000,386000,386000,386000,0
|
||||
20250214,184100,109092736500,386000,386000,386000,386000,0
|
||||
20250214,184000,109092736500,386000,386000,386000,386000,0
|
||||
20250214,183900,109092736500,386000,386000,386000,386000,0
|
||||
20250214,183800,109092736500,386000,386000,386000,386000,0
|
||||
20250214,183700,109092736500,386000,386000,386000,386000,0
|
||||
20250214,183600,109092736500,386000,386000,386000,386000,0
|
||||
20250214,183500,109092736500,386000,386000,386000,386000,0
|
||||
20250214,183400,109092736500,386000,386000,386000,386000,0
|
||||
20250214,183300,109092736500,386000,386000,386000,386000,0
|
||||
20250214,183200,109092736500,386000,386000,386000,386000,10252
|
||||
20250214,183100,109092736500,386000,386000,386000,386000,0
|
||||
20250214,183000,109092736500,386000,386000,386000,386000,0
|
||||
20250214,182900,109092736500,386000,386000,386000,386000,0
|
||||
20250214,182800,109092736500,386000,386000,386000,386000,0
|
||||
20250214,182700,109092736500,386000,386000,386000,386000,0
|
||||
20250214,182600,109092736500,386000,386000,386000,386000,0
|
||||
20250214,182500,109092736500,386000,386000,386000,386000,0
|
||||
20250214,182400,109092736500,386000,386000,386000,386000,0
|
||||
20250214,182300,109092736500,386000,386000,386000,386000,0
|
||||
20250214,182200,109092736500,386000,386000,386000,386000,0
|
||||
20250214,182100,109092736500,386000,386000,386000,386000,0
|
||||
20250214,182000,109092736500,386000,386000,386000,386000,0
|
||||
20250214,181900,109092736500,386000,386000,386000,386000,0
|
||||
20250214,181800,109092736500,386000,386000,386000,386000,0
|
||||
20250214,181700,109092736500,386000,386000,386000,386000,0
|
||||
20250214,181600,109092736500,386000,386000,386000,386000,0
|
||||
20250214,181500,109092736500,386000,386000,386000,386000,0
|
||||
20250214,181400,109092736500,386000,386000,386000,386000,0
|
||||
20250214,181300,109092736500,386000,386000,386000,386000,0
|
||||
20250214,181200,109092736500,386000,386000,386000,386000,0
|
||||
20250214,181100,109092736500,386000,386000,386000,386000,0
|
||||
20250214,181000,109092736500,386000,386000,386000,386000,0
|
||||
20250214,180900,109092736500,386000,386000,386000,386000,0
|
||||
20250214,180800,109092736500,386000,386000,386000,386000,0
|
||||
20250214,180700,109092736500,386000,386000,386000,386000,0
|
||||
20250214,180600,109092736500,386000,386000,386000,386000,0
|
||||
20250214,180500,109092736500,386000,386000,386000,386000,0
|
||||
20250214,180400,109092736500,386000,386000,386000,386000,0
|
||||
20250214,180300,109092736500,386000,386000,386000,386000,0
|
||||
20250214,180200,109092736500,386000,386000,386000,386000,10252
|
||||
20250214,180100,109092736500,386000,386000,386000,386000,0
|
||||
20250214,180000,109092736500,386000,386000,386000,386000,0
|
||||
20250214,175900,109092736500,386000,386000,386000,386000,0
|
||||
20250214,175800,109092736500,386000,386000,386000,386000,0
|
||||
20250214,175700,109092736500,386000,386000,386000,386000,0
|
||||
20250214,175600,109092736500,386000,386000,386000,386000,0
|
||||
20250214,175500,109092736500,386000,386000,386000,386000,0
|
||||
20250214,175400,109092736500,386000,386000,386000,386000,0
|
||||
20250214,175300,109092736500,386000,386000,386000,386000,0
|
||||
20250214,175200,109092736500,386000,386000,386000,386000,0
|
||||
20250214,175100,109092736500,386000,386000,386000,386000,0
|
||||
20250214,175000,109092736500,386000,386000,386000,386000,0
|
||||
20250214,174900,109092736500,386000,386000,386000,386000,0
|
||||
20250214,174800,109092736500,386000,386000,386000,386000,0
|
||||
20250214,174700,109092736500,386000,386000,386000,386000,0
|
||||
20250214,174600,109092736500,386000,386000,386000,386000,0
|
||||
20250214,174500,109092736500,386000,386000,386000,386000,0
|
||||
20250214,174400,109092736500,386000,386000,386000,386000,0
|
||||
20250214,174300,109092736500,386000,386000,386000,386000,0
|
||||
20250214,174200,109092736500,386000,386000,386000,386000,0
|
||||
20250214,174100,109092736500,386000,386000,386000,386000,0
|
||||
20250214,174000,109092736500,386000,386000,386000,386000,0
|
||||
20250214,173900,109092736500,386000,386000,386000,386000,0
|
||||
20250214,173800,109092736500,386000,386000,386000,386000,0
|
||||
20250214,173700,109092736500,386000,386000,386000,386000,0
|
||||
20250214,173600,109092736500,386000,386000,386000,386000,0
|
||||
20250214,173500,109092736500,386000,386000,386000,386000,0
|
||||
20250214,173400,109092736500,386000,386000,386000,386000,0
|
||||
20250214,173300,109092736500,386000,386000,386000,386000,0
|
||||
20250214,173200,109092736500,386000,386000,386000,386000,10252
|
||||
20250214,173100,109092736500,386000,386000,386000,386000,0
|
||||
20250214,173000,109092736500,386000,386000,386000,386000,0
|
||||
20250214,172900,109092736500,386000,386000,386000,386000,0
|
||||
20250214,172800,109092736500,386000,386000,386000,386000,0
|
||||
20250214,172700,109092736500,386000,386000,386000,386000,0
|
||||
20250214,172600,109092736500,386000,386000,386000,386000,0
|
||||
20250214,172500,109092736500,386000,386000,386000,386000,0
|
||||
20250214,172400,109092736500,386000,386000,386000,386000,0
|
||||
20250214,172300,109092736500,386000,386000,386000,386000,0
|
||||
20250214,172200,109092736500,386000,386000,386000,386000,0
|
||||
20250214,172100,109092736500,386000,386000,386000,386000,0
|
||||
20250214,172000,109092736500,386000,386000,386000,386000,0
|
||||
20250214,171900,109092736500,386000,386000,386000,386000,0
|
||||
20250214,171800,109092736500,386000,386000,386000,386000,0
|
||||
20250214,171700,109092736500,386000,386000,386000,386000,0
|
||||
20250214,171600,109092736500,386000,386000,386000,386000,0
|
||||
20250214,171500,109092736500,386000,386000,386000,386000,0
|
||||
20250214,171400,109092736500,386000,386000,386000,386000,0
|
||||
20250214,171300,109092736500,386000,386000,386000,386000,0
|
||||
20250214,171200,109092736500,386000,386000,386000,386000,0
|
||||
20250214,171100,109092736500,386000,386000,386000,386000,0
|
||||
20250214,171000,109092736500,386000,386000,386000,386000,0
|
||||
20250214,170900,109092736500,386000,386000,386000,386000,0
|
||||
20250214,170800,109092736500,386000,386000,386000,386000,0
|
||||
20250214,170700,109092736500,386000,386000,386000,386000,0
|
||||
20250214,170600,109092736500,386000,386000,386000,386000,0
|
||||
20250214,170500,109092736500,386000,386000,386000,386000,0
|
||||
20250214,170400,109092736500,386000,386000,386000,386000,0
|
||||
20250214,170300,109092736500,386000,386000,386000,386000,0
|
||||
20250214,170200,109092736500,386000,386000,386000,386000,10252
|
||||
20250214,170100,109092736500,386000,386000,386000,386000,0
|
||||
20250214,170000,109092736500,386000,386000,386000,386000,0
|
||||
20250214,165900,109092736500,386000,386000,386000,386000,0
|
||||
20250214,165800,109092736500,386000,386000,386000,386000,0
|
||||
20250214,165700,109092736500,386000,386000,386000,386000,0
|
||||
20250214,165600,109092736500,386000,386000,386000,386000,0
|
||||
20250214,165500,109092736500,386000,386000,386000,386000,0
|
||||
20250214,165400,109092736500,386000,386000,386000,386000,0
|
||||
20250214,165300,109092736500,386000,386000,386000,386000,0
|
||||
20250214,165200,109092736500,386000,386000,386000,386000,0
|
||||
20250214,165100,109092736500,386000,386000,386000,386000,0
|
||||
20250214,165000,109092736500,386000,386000,386000,386000,0
|
||||
20250214,164900,109092736500,386000,386000,386000,386000,0
|
||||
20250214,164800,109092736500,386000,386000,386000,386000,0
|
||||
20250214,164700,109092736500,386000,386000,386000,386000,0
|
||||
20250214,164600,109092736500,386000,386000,386000,386000,0
|
||||
20250214,164500,109092736500,386000,386000,386000,386000,0
|
||||
20250214,164400,109092736500,386000,386000,386000,386000,0
|
||||
20250214,164300,109092736500,386000,386000,386000,386000,0
|
||||
20250214,164200,109092736500,386000,386000,386000,386000,0
|
||||
20250214,164100,109092736500,386000,386000,386000,386000,0
|
||||
20250214,164000,109092736500,386000,386000,386000,386000,0
|
||||
20250214,163900,109092736500,386000,386000,386000,386000,0
|
||||
20250214,163800,109092736500,386000,386000,386000,386000,0
|
||||
20250214,163700,109092736500,386000,386000,386000,386000,0
|
||||
20250214,163600,109092736500,386000,386000,386000,386000,0
|
||||
20250214,163500,109092736500,386000,386000,386000,386000,0
|
||||
20250214,163400,109092736500,386000,386000,386000,386000,0
|
||||
20250214,163300,109092736500,386000,386000,386000,386000,0
|
||||
20250214,163200,109092736500,386000,386000,386000,386000,10252
|
||||
20250214,163100,109092736500,386000,386000,386000,386000,0
|
||||
20250214,163000,109092736500,386000,386000,386000,386000,0
|
||||
20250214,162900,109092736500,386000,386000,386000,386000,0
|
||||
20250214,162800,109092736500,386000,386000,386000,386000,0
|
||||
20250214,162700,109092736500,386000,386000,386000,386000,0
|
||||
20250214,162600,109092736500,386000,386000,386000,386000,0
|
||||
20250214,162500,109092736500,386000,386000,386000,386000,0
|
||||
20250214,162400,109092736500,386000,386000,386000,386000,0
|
||||
20250214,162300,109092736500,386000,386000,386000,386000,0
|
||||
20250214,162200,109092736500,386000,386000,386000,386000,0
|
||||
20250214,162100,109092736500,386000,386000,386000,386000,0
|
||||
20250214,162000,109092736500,386000,386000,386000,386000,0
|
||||
20250214,161900,109092736500,386000,386000,386000,386000,0
|
||||
20250214,161800,109092736500,386000,386000,386000,386000,0
|
||||
20250214,161700,109092736500,386000,386000,386000,386000,0
|
||||
20250214,161600,109092736500,386000,386000,386000,386000,0
|
||||
20250214,161500,109092736500,386000,386000,386000,386000,0
|
||||
20250214,161400,109092736500,386000,386000,386000,386000,0
|
||||
20250214,161300,109092736500,386000,386000,386000,386000,0
|
||||
20250214,161200,109092736500,386000,386000,386000,386000,0
|
||||
20250214,161100,109092736500,386000,386000,386000,386000,0
|
||||
20250214,161000,109092736500,386000,386000,386000,386000,0
|
||||
20250214,160900,109092736500,386000,386000,386000,386000,0
|
||||
20250214,160800,109092736500,386000,386000,386000,386000,0
|
||||
20250214,160700,109092736500,386000,386000,386000,386000,0
|
||||
20250214,160600,109092736500,386000,386000,386000,386000,0
|
||||
20250214,160500,109092736500,386000,386000,386000,386000,0
|
||||
20250214,160400,109092736500,386000,386000,386000,386000,0
|
||||
20250214,160300,109092736500,386000,386000,386000,386000,0
|
||||
20250214,160200,109092736500,386000,386000,386000,386000,10252
|
||||
20250214,160100,109092736500,386000,386000,386000,386000,0
|
||||
20250214,160000,109092736500,386000,386000,386000,386000,0
|
||||
20250214,155900,109092736500,386000,386000,386000,386000,0
|
||||
20250214,155800,109092736500,386000,386000,386000,386000,0
|
||||
20250214,155700,109092736500,386000,386000,386000,386000,0
|
||||
20250214,155600,109092736500,386000,386000,386000,386000,0
|
||||
20250214,155500,109092736500,386000,386000,386000,386000,0
|
||||
20250214,155400,109092736500,386000,386000,386000,386000,0
|
||||
20250214,155300,109092736500,386000,386000,386000,386000,0
|
||||
20250214,155200,109092736500,386000,386000,386000,386000,0
|
||||
20250214,155100,109092736500,386000,386000,386000,386000,0
|
||||
20250214,155000,109092736500,386000,386000,386000,386000,0
|
||||
20250214,154900,109092736500,386000,386000,386000,386000,0
|
||||
20250214,154800,109092736500,386000,386000,386000,386000,0
|
||||
20250214,154700,109092736500,386000,386000,386000,386000,0
|
||||
20250214,154600,109092736500,386000,386000,386000,386000,0
|
||||
20250214,154500,109092736500,386000,386000,386000,386000,0
|
||||
20250214,154400,109092736500,386000,386000,386000,386000,0
|
||||
20250214,154300,109092736500,386000,386000,386000,386000,0
|
||||
20250214,154200,109092736500,386000,386000,386000,386000,0
|
||||
20250214,154100,109092736500,386000,386000,386000,386000,0
|
||||
20250214,154000,109092736500,386000,386000,386000,386000,0
|
||||
20250214,153900,109092736500,386000,386000,386000,386000,0
|
||||
20250214,153800,109092736500,386000,386000,386000,386000,0
|
||||
20250214,153700,109092736500,386000,386000,386000,386000,0
|
||||
20250214,153600,109092736500,386000,386000,386000,386000,0
|
||||
20250214,153500,109092736500,386000,386000,386000,386000,0
|
||||
20250214,153400,109092736500,386000,386000,386000,386000,0
|
||||
20250214,153300,109092736500,386000,386000,386000,386000,0
|
||||
20250214,153200,109092736500,386000,386000,386000,386000,10252
|
||||
20250214,153100,109092736500,386000,386000,386000,386000,0
|
||||
20250214,153000,109092736500,386000,386000,386000,386000,10252
|
||||
20250214,152900,105135464500,386000,386000,386000,386000,0
|
||||
20250214,152800,105135464500,386000,386000,386000,386000,0
|
||||
20250214,152700,105135464500,386000,386000,386000,386000,0
|
||||
20250214,152600,105135464500,386000,386000,386000,386000,0
|
||||
20250214,152500,105135464500,386000,386000,386000,386000,0
|
||||
20250214,152400,105135464500,386000,386000,386000,386000,0
|
||||
20250214,152300,105135464500,386000,386000,386000,386000,0
|
||||
20250214,152200,105135464500,386000,386000,386000,386000,0
|
||||
20250214,152100,105135464500,386000,386000,386000,386000,0
|
||||
20250214,152000,105135464500,386000,386000,386000,386000,0
|
||||
20250214,151900,105135464500,386000,386500,386500,386000,1899
|
||||
20250214,151800,104401884000,386500,386500,386500,386000,725
|
||||
20250214,151700,104121744000,386500,386500,386500,386000,1402
|
||||
20250214,151600,103580207000,386000,386000,386500,386000,1744
|
||||
20250214,151500,102906798500,386000,386000,386500,386000,1313
|
||||
20250214,151400,102399794000,386000,386500,386500,386000,1043
|
||||
20250214,151300,101996822000,386500,386000,386500,386000,1297
|
||||
20250214,151200,101496015000,386000,387000,387000,386000,1051
|
||||
20250214,151100,101089846500,387000,387000,387000,386500,698
|
||||
20250214,151000,100820013500,386500,387000,387000,386500,1245
|
||||
20250214,150900,100338642000,386500,387000,387000,386500,607
|
||||
20250214,150800,100103957000,387000,387000,387000,386500,755
|
||||
20250214,150700,99812089000,386500,386500,387000,386500,1820
|
||||
20250214,150600,99108571000,386500,386500,387000,386500,523
|
||||
20250214,150500,98906357500,387000,387000,387000,386500,471
|
||||
20250214,150400,98724249500,387000,387000,387000,386500,539
|
||||
20250214,150300,98515826000,387000,387000,387000,386500,961
|
||||
20250214,150200,98144199500,387000,386500,387000,386500,593
|
||||
20250214,150100,97914842500,386500,387000,387000,386500,607
|
||||
20250214,150000,97680124000,387000,386500,387000,386500,1104
|
||||
20250214,145900,97253377500,387000,387000,387000,386500,638
|
||||
20250214,145800,97006640500,387000,386500,387000,386500,874
|
||||
20250214,145700,96668653000,387000,387000,387000,386500,553
|
||||
20250214,145600,96454806500,387000,387000,387000,386500,690
|
||||
20250214,145500,96187901500,387000,387000,387000,386500,417
|
||||
20250214,145400,96026627000,387000,386500,387000,386500,440
|
||||
20250214,145300,95856490500,386500,387000,387000,386500,487
|
||||
20250214,145200,95668174000,386500,387000,387000,386500,927
|
||||
20250214,145100,95309584500,387000,386500,387000,386500,431
|
||||
20250214,145000,95142924000,387000,386500,387000,386500,629
|
||||
20250214,144900,94899696500,386500,386500,387000,386500,503
|
||||
20250214,144800,94705230500,387000,387000,387000,386500,607
|
||||
20250214,144700,94470562000,386500,386500,387000,386500,359
|
||||
20250214,144600,94331743500,386500,386500,387000,386500,411
|
||||
20250214,144500,94172834500,386500,387000,387000,386500,402
|
||||
20250214,144400,94017335000,386500,387000,387500,386500,687
|
||||
20250214,144300,93751489000,387000,387000,387500,387000,2158
|
||||
20250214,144200,92916302000,387000,387000,387500,387000,516
|
||||
20250214,144100,92716567000,387500,387000,387500,387000,1285
|
||||
20250214,144000,92219232000,387000,387500,387500,387000,371
|
||||
20250214,143900,92075593000,387000,387000,387500,387000,252
|
||||
20250214,143800,91978042500,387000,387500,387500,387000,300
|
||||
20250214,143700,91861913000,387000,387500,388000,387000,1495
|
||||
20250214,143600,91282711000,387500,387500,388000,387500,305
|
||||
20250214,143500,91164481500,388000,388000,388000,387500,279
|
||||
20250214,143400,91056341500,388000,387500,388000,387500,427
|
||||
20250214,143300,90890853000,388000,387500,388000,387500,355
|
||||
20250214,143200,90753255500,388000,387500,388000,387500,384
|
||||
20250214,143100,90604417000,387500,388000,388500,387500,1650
|
||||
20250214,143000,89964244500,388500,388500,388500,388000,284
|
||||
20250214,142900,89854000000,388000,388000,388500,388000,274
|
||||
20250214,142800,89747631500,388500,388500,388500,388000,270
|
||||
20250214,142700,89642818500,388500,388000,388500,388000,210
|
||||
20250214,142600,89561296000,388500,388500,388500,388000,216
|
||||
20250214,142500,89477433000,388500,388000,388500,388000,264
|
||||
20250214,142400,89374968000,388500,388000,388500,388000,264
|
||||
20250214,142300,89272501000,388500,388000,388500,388000,313
|
||||
20250214,142200,89150994000,388500,388500,388500,388000,200
|
||||
20250214,142100,89073363000,388500,388500,388500,388000,190
|
||||
20250214,142000,88999587500,388500,388000,388500,388000,784
|
||||
20250214,141900,88695055000,388500,388500,388500,388000,226
|
||||
20250214,141800,88607329500,388000,388500,388500,388000,286
|
||||
20250214,141700,88496317000,388500,388000,388500,388000,229
|
||||
20250214,141600,88407435500,388000,388000,388500,388000,258
|
||||
20250214,141500,88307308500,388000,388500,388500,388000,533
|
||||
20250214,141400,88100329500,388500,388500,388500,388000,210
|
||||
20250214,141300,88018819000,388500,388500,388500,388000,192
|
||||
20250214,141200,87944284500,388500,388000,388500,388000,179
|
||||
20250214,141100,87874795500,388000,388000,388500,388000,187
|
||||
20250214,141000,87802223500,388500,388000,388500,388000,635
|
||||
20250214,140900,87555794500,388000,388500,388500,388000,360
|
||||
20250214,140800,87416000500,388500,388000,388500,388000,260
|
||||
20250214,140700,87315069500,388000,388000,388500,388000,176
|
||||
20250214,140600,87246763000,388500,388000,388500,388000,507
|
||||
20250214,140500,87050002500,388500,388500,388500,388000,167
|
||||
20250214,140400,86985162000,388000,388000,388500,388000,244
|
||||
20250214,140300,86890452000,388500,388500,388500,388000,237
|
||||
20250214,140200,86798450000,388500,388500,388500,388000,181
|
||||
20250214,140100,86728181500,388500,388000,388500,388000,325
|
||||
20250214,140000,86602038500,388000,388000,388500,388000,157
|
||||
20250214,135900,86541079500,388000,388000,388500,388000,256
|
||||
20250214,135800,86441709500,388000,388500,388500,388000,186
|
||||
20250214,135700,86369477000,388000,387500,388500,387500,1546
|
||||
20250214,135600,85769608000,388000,387500,388000,387500,1154
|
||||
20250214,135500,85322124000,387500,387500,387500,387000,1491
|
||||
20250214,135400,84744395000,387500,387500,387500,387000,886
|
||||
20250214,135300,84401152000,387500,387500,387500,387000,527
|
||||
20250214,135200,84197032000,387500,387500,387500,387000,201
|
||||
20250214,135100,84119194000,387500,387500,387500,387000,383
|
||||
20250214,135000,83970887000,387500,387500,388000,387000,371
|
||||
20250214,134900,83827100000,387500,388000,388000,387500,425
|
||||
20250214,134800,83662388000,388000,387500,388000,387500,624
|
||||
20250214,134700,83420494000,388000,387500,388000,387500,2188
|
||||
20250214,134600,82572605500,388000,388000,388000,387500,228
|
||||
20250214,134500,82484197000,388000,388000,388000,387500,711
|
||||
20250214,134400,82208613000,388000,388000,388000,387500,247
|
||||
20250214,134300,82112854000,387500,387500,388000,387500,294
|
||||
20250214,134200,81998863500,387500,388500,388500,387500,224
|
||||
20250214,134100,81911995500,388000,388500,388500,387500,921
|
||||
20250214,134000,81554640000,388500,388500,388500,388000,184
|
||||
20250214,133900,81483187500,388000,388000,388500,388000,245
|
||||
20250214,133800,81388094000,388500,388000,388500,387500,868
|
||||
20250214,133700,81051290500,388000,387500,388000,387500,208
|
||||
20250214,133600,80970633000,388000,388000,388500,387500,1817
|
||||
20250214,133500,80265705500,387500,388000,388000,387500,359
|
||||
20250214,133400,80126504000,388000,388500,388500,387500,343
|
||||
20250214,133300,79993479500,388500,388000,388500,388000,315
|
||||
20250214,133200,79871198000,388500,388500,388500,388000,333
|
||||
20250214,133100,79741965000,388500,388000,388500,388000,380
|
||||
20250214,133000,79594457000,388500,388000,388500,388000,548
|
||||
20250214,132900,79381663000,388000,388500,388500,388000,298
|
||||
20250214,132800,79265983500,388500,388500,388500,388000,1350
|
||||
20250214,132700,78742147500,388000,388500,388500,388000,201
|
||||
20250214,132600,78664108500,388000,388000,388500,388000,260
|
||||
20250214,132500,78563139500,388500,388500,388500,388000,327
|
||||
20250214,132400,78436166000,388500,388000,388500,388000,738
|
||||
20250214,132300,78149495500,388000,388000,388500,388000,452
|
||||
20250214,132200,77973959000,388500,388000,388500,388000,477
|
||||
20250214,132100,77788704000,388000,388500,388500,388000,361
|
||||
20250214,132000,77648525500,388000,388000,388500,388000,178
|
||||
20250214,131900,77579433000,388000,388500,388500,388000,237
|
||||
20250214,131800,77487415000,388500,388500,388500,388000,448
|
||||
20250214,131700,77313470500,388500,388000,388500,388000,274
|
||||
20250214,131600,77207110000,388000,388500,388500,388000,190
|
||||
20250214,131500,77133363500,388500,388000,388500,388000,376
|
||||
20250214,131400,76987394000,388000,388500,388500,388000,515
|
||||
20250214,131300,76787482000,388500,389000,389000,388000,1748
|
||||
20250214,131200,76108512500,389000,388500,389000,388500,226
|
||||
20250214,131100,76020665000,388500,388500,389000,388500,171
|
||||
20250214,131000,75954202500,389000,388500,389000,388500,198
|
||||
20250214,130900,75877224500,388500,389000,389000,388500,340
|
||||
20250214,130800,75745018500,388500,388500,389000,388500,167
|
||||
20250214,130700,75680110500,389000,389000,389000,388500,259
|
||||
20250214,130600,75579462000,389000,389000,389000,388500,150
|
||||
20250214,130500,75521155000,389000,389000,389500,388500,550
|
||||
20250214,130400,75307190000,389000,389000,389500,389000,432
|
||||
20250214,130300,75139109000,389000,389000,389500,389000,195
|
||||
20250214,130200,75063234500,389500,389500,389500,389000,133
|
||||
20250214,130100,75011470500,389500,389000,389500,389000,294
|
||||
20250214,130000,74896995500,389500,389500,389500,389000,113
|
||||
20250214,125900,74853001500,389000,389500,389500,389000,161
|
||||
20250214,125800,74790344000,389500,389500,389500,389000,144
|
||||
20250214,125700,74734284000,389500,389500,389500,389000,210
|
||||
20250214,125600,74652570500,389000,389500,389500,389000,433
|
||||
20250214,125500,74484105000,389500,389000,389500,389000,226
|
||||
20250214,125400,74396130000,389500,389000,389500,389000,118
|
||||
20250214,125300,74350196500,389500,389500,389500,389000,180
|
||||
20250214,125200,74280127000,389500,390000,390000,389000,85
|
||||
20250214,125100,74247018000,390000,389500,390000,389500,561
|
||||
20250214,125000,74028485000,390000,389500,390000,389500,93
|
||||
20250214,124900,73992232500,390000,389500,390000,389500,139
|
||||
20250214,124800,73938064000,389500,389500,390000,389500,78
|
||||
20250214,124700,73907655500,390000,390000,390000,389500,91
|
||||
20250214,124600,73872179500,390000,390000,390000,389500,196
|
||||
20250214,124500,73795765000,390000,390000,390000,389500,197
|
||||
20250214,124400,73718950500,390000,390000,390000,389500,758
|
||||
20250214,124300,73423687500,389500,390000,390000,389500,353
|
||||
20250214,124200,73286049500,390000,390000,390000,389500,97
|
||||
20250214,124100,73248246500,389500,390000,390000,389500,303
|
||||
20250214,124000,73130204000,389500,390000,390000,389500,102
|
||||
20250214,123900,73090445000,390000,389500,390000,389500,85
|
||||
20250214,123800,73057313500,390000,389500,390000,389000,705
|
||||
20250214,123700,72782682500,389500,389000,389500,389000,158
|
||||
20250214,123600,72721185500,389000,389000,389500,389000,96
|
||||
20250214,123500,72683833500,389500,389500,389500,389000,79
|
||||
20250214,123400,72653080000,389500,389500,389500,389000,116
|
||||
20250214,123300,72607931000,389500,389000,389500,389000,227
|
||||
20250214,123200,72519602500,389500,389500,389500,389000,105
|
||||
20250214,123100,72478719500,389000,389000,389500,389000,72
|
||||
20250214,123000,72450688000,389500,389500,389500,389000,105
|
||||
20250214,122900,72409804000,389000,389000,389500,389000,136
|
||||
20250214,122800,72356876000,389000,389500,389500,389000,95
|
||||
20250214,122700,72319903500,389500,389500,389500,389000,102
|
||||
20250214,122600,72280187500,389000,389500,389500,389000,247
|
||||
20250214,122500,72184057500,389500,389000,389500,389000,100
|
||||
20250214,122400,72145139000,389000,389000,389500,389000,72
|
||||
20250214,122300,72117111500,389500,389000,389500,389000,244
|
||||
20250214,122200,72022152000,389000,389500,389500,389000,104
|
||||
20250214,122100,71981673000,389000,389000,389500,389000,58
|
||||
20250214,122000,71959093500,389500,389000,389500,389000,101
|
||||
20250214,121900,71919771000,389000,389000,389500,389000,157
|
||||
20250214,121800,71858670000,389000,389000,389500,389000,235
|
||||
20250214,121700,71767234500,389000,389000,389500,389000,102
|
||||
20250214,121600,71727532000,389000,389000,389500,389000,111
|
||||
20250214,121500,71684315500,389000,389500,389500,389000,69
|
||||
20250214,121400,71657458500,389500,389500,389500,389000,72
|
||||
20250214,121300,71629428000,389000,389500,389500,389000,131
|
||||
20250214,121200,71578451000,389500,389500,389500,389000,73
|
||||
20250214,121100,71550025500,389500,389500,389500,389000,85
|
||||
20250214,121000,71516933000,389500,389500,389500,389000,80
|
||||
20250214,120900,71485792500,389000,389000,389500,389000,811
|
||||
20250214,120800,71169929500,389000,389000,389500,389000,867
|
||||
20250214,120700,70832630500,389500,389500,389500,389000,183
|
||||
20250214,120600,70761417000,389500,389500,389500,389000,393
|
||||
20250214,120500,70608360000,389000,389500,389500,389000,104
|
||||
20250214,120400,70567868000,389500,389500,389500,389000,93
|
||||
20250214,120300,70531669000,389000,389000,389500,389000,106
|
||||
20250214,120200,70490416000,389500,389500,389500,389000,94
|
||||
20250214,120100,70453815500,389500,389500,389500,389000,143
|
||||
20250214,120000,70398129000,389500,389500,389500,389000,589
|
||||
20250214,115900,70168822500,389000,389000,389500,389000,146
|
||||
20250214,115800,70111993500,389000,389500,389500,389000,414
|
||||
20250214,115700,69950752000,389500,389000,389500,389000,96
|
||||
20250214,115600,69913380000,389500,389500,389500,389000,88
|
||||
20250214,115500,69879127000,389500,389500,389500,389000,369
|
||||
20250214,115400,69735555500,389500,389000,389500,388500,289
|
||||
20250214,115300,69623118000,388500,388500,389000,388500,288
|
||||
20250214,115200,69511128000,389000,389000,389500,388500,629
|
||||
20250214,115100,69266442000,389000,389000,389500,389000,596
|
||||
20250214,115000,69034566000,389000,389500,389500,389000,145
|
||||
20250214,114900,68978119500,389000,389500,389500,389000,155
|
||||
20250214,114800,68917801000,389000,389000,389500,389000,62
|
||||
20250214,114700,68893663500,389000,389500,389500,389000,165
|
||||
20250214,114600,68829438000,389500,389500,389500,389000,121
|
||||
20250214,114500,68782336500,389000,389000,389500,389000,174
|
||||
20250214,114400,68714626500,389500,390000,390000,389000,106
|
||||
20250214,114300,68673338500,390000,389500,390000,389000,232
|
||||
20250214,114200,68583004000,390000,389500,390000,389500,102
|
||||
20250214,114100,68543257500,390000,389500,390000,389500,256
|
||||
20250214,114000,68443526000,389500,389500,390000,389500,225
|
||||
20250214,113900,68355844000,390000,389500,390000,389500,778
|
||||
20250214,113800,68052776500,389500,390000,390000,389500,896
|
||||
20250214,113700,67703686000,389500,390500,390500,389500,460
|
||||
20250214,113600,67524286000,390500,390500,390500,390000,513
|
||||
20250214,113500,67324178000,390500,390500,390500,390000,117
|
||||
20250214,113400,67278522500,390500,390000,390500,390000,76
|
||||
20250214,113300,67248863000,390500,390000,390500,390000,741
|
||||
20250214,113200,66959845000,390500,390000,390500,390000,115
|
||||
20250214,113100,66914967000,390500,390500,390500,390000,78
|
||||
20250214,113000,66884522000,390000,390000,390500,390000,136
|
||||
20250214,112900,66831452000,390000,391000,391000,390000,184
|
||||
20250214,112800,66759607500,390500,391000,391000,390500,424
|
||||
20250214,112700,66594015500,390500,390500,391000,390500,573
|
||||
20250214,112600,66370201500,391000,390000,391000,390000,126
|
||||
20250214,112500,66320971500,390500,390000,390500,390000,352
|
||||
20250214,112400,66183538000,390500,390500,390500,390000,235
|
||||
20250214,112300,66091846500,390500,390000,390500,390000,710
|
||||
20250214,112200,65814625000,390500,390500,390500,390000,91
|
||||
20250214,112100,65779106500,390500,390000,390500,390000,124
|
||||
20250214,112000,65730708000,390500,389500,390500,389500,482
|
||||
20250214,111900,65542725000,389500,390000,390000,389500,472
|
||||
20250214,111800,65358660500,390000,389500,390000,389500,134
|
||||
20250214,111700,65306418000,390000,389500,390000,389500,607
|
||||
20250214,111600,65069929500,389500,389500,390000,389500,152
|
||||
20250214,111500,65010683500,389500,389500,390000,389500,529
|
||||
20250214,111400,64804619500,389000,389500,389500,389000,296
|
||||
20250214,111300,64689335500,389000,389500,389500,389000,194
|
||||
20250214,111200,64613810500,389500,388500,389500,388500,426
|
||||
20250214,111100,64448110500,389000,389000,389000,388500,175
|
||||
20250214,111000,64380104500,389000,389000,389000,388500,155
|
||||
20250214,110900,64319847500,388500,389000,389000,388500,163
|
||||
20250214,110800,64256485000,389000,389000,389000,388500,75
|
||||
20250214,110700,64227331000,388500,389000,389000,388500,297
|
||||
20250214,110600,64111924000,389000,388500,389000,388500,105
|
||||
20250214,110500,64071104000,389000,388500,389000,388500,132
|
||||
20250214,110400,64019781500,389000,388500,389000,388500,285
|
||||
20250214,110300,63909038500,389000,389500,389500,388500,1254
|
||||
20250214,110200,63421704000,389500,389000,389500,389000,121
|
||||
20250214,110100,63374600500,389000,389500,389500,389000,207
|
||||
20250214,110000,63294059000,389500,389000,389500,388500,295
|
||||
20250214,105900,63179333000,389000,389500,389500,388500,509
|
||||
20250214,105800,62981361500,389000,389000,389500,389000,180
|
||||
20250214,105700,62911298500,389000,388500,389500,388500,719
|
||||
20250214,105600,62631613500,389000,388500,389000,388500,75
|
||||
20250214,105500,62602451500,388500,388500,389000,388500,205
|
||||
20250214,105400,62522769500,389000,389000,389000,388500,480
|
||||
20250214,105300,62336233500,388500,389000,389000,388500,143
|
||||
20250214,105200,62280658500,389000,389000,389000,388500,105
|
||||
20250214,105100,62239829500,389000,388500,389000,388500,445
|
||||
20250214,105000,62066887500,389000,389000,389000,388500,120
|
||||
20250214,104900,62020236500,389000,389000,389000,388500,106
|
||||
20250214,104800,61979035000,388500,389000,389000,388500,137
|
||||
20250214,104700,61925773000,388500,388000,389000,388000,1767
|
||||
20250214,104600,61239818500,388000,387500,388000,387500,93
|
||||
20250214,104500,61203748500,387500,387500,388000,387500,191
|
||||
20250214,104400,61129720000,387500,388500,389000,387500,1171
|
||||
20250214,104300,60675180500,389000,389500,389500,388500,682
|
||||
20250214,104200,60409892500,389500,389500,389500,389000,165
|
||||
20250214,104100,60345659000,389500,389500,390000,389500,317
|
||||
20250214,104000,60222171500,389500,389500,389500,389000,351
|
||||
20250214,103900,60085467000,389500,390000,390000,389000,282
|
||||
20250214,103800,59975658500,389500,389500,390000,389000,652
|
||||
20250214,103700,59721673500,389000,389000,389500,388500,182
|
||||
20250214,103600,59650866500,389500,389000,389500,388000,1260
|
||||
20250214,103500,59161142500,389000,389500,389500,389000,190
|
||||
20250214,103400,59087181000,389000,390000,390000,389000,321
|
||||
20250214,103300,58962120500,390000,389500,390000,389500,221
|
||||
20250214,103200,58875999000,389500,389500,390000,389500,331
|
||||
20250214,103100,58747050500,390000,388000,390000,388000,946
|
||||
20250214,103000,58379212500,388000,388500,389000,388000,575
|
||||
20250214,102900,58155849500,389000,389000,389500,388500,511
|
||||
20250214,102800,57957114500,389000,389000,389500,389000,238
|
||||
20250214,102700,57864517500,389000,390000,390000,389000,1236
|
||||
20250214,102600,57383123000,390500,390500,390500,389500,234
|
||||
20250214,102500,57291841500,390000,390500,390500,389500,196
|
||||
20250214,102400,57215427500,390000,390000,390500,390000,188
|
||||
20250214,102300,57142077000,390500,390500,390500,390000,733
|
||||
20250214,102200,56856100500,390500,390000,390500,390000,215
|
||||
20250214,102100,56772170000,390500,390000,390500,390000,240
|
||||
20250214,102000,56678527000,390500,390500,390500,390000,98
|
||||
20250214,101900,56640264000,390500,390000,390500,389500,143
|
||||
20250214,101800,56584478000,390000,390000,390500,389500,203
|
||||
20250214,101700,56505292500,389500,390000,390000,389500,202
|
||||
20250214,101600,56426525500,390000,390500,390500,390000,642
|
||||
20250214,101500,56176113000,390500,390500,390500,390000,249
|
||||
20250214,101400,56078932000,390000,390500,390500,390000,295
|
||||
20250214,101300,55963810500,390000,390500,390500,390000,584
|
||||
20250214,101200,55735975500,390500,390500,391000,390000,290
|
||||
20250214,101100,55622738000,390500,390500,390500,390000,188
|
||||
20250214,101000,55549351000,390000,390000,390500,389500,246
|
||||
20250214,100900,55453378000,390000,390500,390500,389500,475
|
||||
20250214,100800,55268088500,389500,389500,390500,389500,1074
|
||||
20250214,100700,54849283000,389500,390000,390000,389500,534
|
||||
20250214,100600,54641226500,390000,390000,390000,389500,255
|
||||
20250214,100500,54541821500,390000,389500,390000,389000,261
|
||||
20250214,100400,54440121500,389500,389500,389500,389000,256
|
||||
20250214,100300,54340422500,389000,389500,389500,389000,469
|
||||
20250214,100200,54157875500,389500,389500,389500,389000,424
|
||||
20250214,100100,53992822500,389000,389000,389500,388500,470
|
||||
20250214,100000,53809968000,389000,388500,389500,388000,593
|
||||
20250214,095900,53579513500,388500,387000,388500,387000,710
|
||||
20250214,095800,53304146500,387500,387000,387500,386500,490
|
||||
20250214,095700,53114548000,387000,386000,387000,385500,1012
|
||||
20250214,095600,52723772000,386000,386500,386500,385500,1153
|
||||
20250214,095500,52278670500,386000,385500,386500,385500,955
|
||||
20250214,095400,51910161500,386000,386000,386500,385500,4312
|
||||
20250214,095300,50245952000,386000,386500,386500,386000,2009
|
||||
20250214,095200,49470349500,386500,388000,388000,386000,7180
|
||||
20250214,095100,46692160500,387500,388500,388500,387500,943
|
||||
20250214,095000,46326358500,388500,388000,388500,387500,840
|
||||
20250214,094900,46000433000,387500,387500,388000,387000,746
|
||||
20250214,094800,45711385500,387500,387500,388000,387000,1716
|
||||
20250214,094700,45046486500,387500,387500,387500,387000,485
|
||||
20250214,094600,44858597500,387500,387500,387500,387000,1157
|
||||
20250214,094500,44410627500,387500,387500,388000,387000,2917
|
||||
20250214,094400,43280445500,388000,388000,388000,387500,238
|
||||
20250214,094300,43188129000,387500,387500,388000,387500,729
|
||||
20250214,094200,42905553500,387500,388000,388500,387500,876
|
||||
20250214,094100,42565650000,388500,388000,389000,388000,516
|
||||
20250214,094000,42365273500,388000,388500,389500,388000,1233
|
||||
20250214,093900,41886122000,388500,387500,389000,387500,995
|
||||
20250214,093800,41499915000,387500,387500,388000,387500,376
|
||||
20250214,093700,41354175500,388000,388000,388000,387500,886
|
||||
20250214,093600,41010721500,387500,389000,389000,387500,4988
|
||||
20250214,093500,39076187500,388000,388500,388500,388000,2816
|
||||
20250214,093400,37982361500,389000,389000,390000,388500,2611
|
||||
20250214,093300,36966369500,389000,388500,389000,388500,1004
|
||||
20250214,093200,36576168500,388500,389000,389000,388500,695
|
||||
20250214,093100,36306121500,389000,389000,389500,388500,815
|
||||
20250214,093000,35989085000,389000,388500,389500,388000,647
|
||||
20250214,092900,35737586500,388500,391500,391500,388000,8181
|
||||
20250214,092800,32550469500,391000,391000,391500,391000,585
|
||||
20250214,092700,32321695500,391500,391500,391500,391000,267
|
||||
20250214,092600,32217246500,391000,391500,391500,391000,1151
|
||||
20250214,092500,31767070000,391000,393500,393500,391000,3158
|
||||
20250214,092400,30529138000,393500,393000,393500,392500,861
|
||||
20250214,092300,30190695500,393500,392500,393500,392000,872
|
||||
20250214,092200,29848168500,392000,392000,392500,392000,289
|
||||
20250214,092100,29734799500,392000,391500,392500,391500,559
|
||||
20250214,092000,29515642000,392000,392000,392500,391500,685
|
||||
20250214,091900,29247147000,391500,391500,392500,391500,282
|
||||
20250214,091800,29136613000,392000,392500,393000,391000,1093
|
||||
20250214,091700,28708137000,392000,391500,392000,390500,2223
|
||||
20250214,091600,27838762000,391500,392000,392000,391000,990
|
||||
20250214,091500,27451115000,391500,392500,393000,391500,2126
|
||||
20250214,091400,26617904500,393000,393000,393500,392000,3335
|
||||
20250214,091300,25309179500,393000,392500,393000,392000,1393
|
||||
20250214,091200,24762472500,392500,392000,392500,391500,1763
|
||||
20250214,091100,24070951000,392000,390500,392000,390500,3287
|
||||
20250214,091000,22785643000,390500,388500,390500,388500,2217
|
||||
20250214,090900,21921414000,388000,390500,390500,387000,9400
|
||||
20250214,090800,18269191500,390500,391000,391500,390000,4678
|
||||
20250214,090700,16442287500,391000,393500,394000,391000,6653
|
||||
20250214,090600,13833607000,393500,394000,394500,393000,3122
|
||||
20250214,090500,12605148000,394000,394500,395000,394000,2944
|
||||
20250214,090400,11444149000,394500,395500,396000,394500,4256
|
||||
20250214,090300,9762351000,395500,395500,396000,395000,1401
|
||||
20250214,090200,9208275500,395500,397500,397500,395000,2807
|
||||
20250214,090100,8096358000,396500,394000,397500,394000,3184
|
||||
20250214,090000,6835649000,394500,400500,400500,393500,17107
|
||||
|
Reference in New Issue
Block a user