Update 2025-02-14 2854 candle_min
This commit is contained in:
726
272210/min/candle-20250214.csv
Normal file
726
272210/min/candle-20250214.csv
Normal file
@@ -0,0 +1,726 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,210400,391115875800,34250,34250,34250,34250,142623
|
||||
20250214,210300,391115875800,34250,34250,34250,34250,0
|
||||
20250214,210200,391115875800,34250,34250,34250,34250,0
|
||||
20250214,210100,391115875800,34250,34250,34250,34250,0
|
||||
20250214,210000,391115875800,34250,34250,34250,34250,0
|
||||
20250214,205900,391115875800,34250,34250,34250,34250,0
|
||||
20250214,205800,391115875800,34250,34250,34250,34250,0
|
||||
20250214,205700,391115875800,34250,34250,34250,34250,0
|
||||
20250214,205600,391115875800,34250,34250,34250,34250,0
|
||||
20250214,205500,391115875800,34250,34250,34250,34250,0
|
||||
20250214,205400,391115875800,34250,34250,34250,34250,0
|
||||
20250214,205300,391115875800,34250,34250,34250,34250,0
|
||||
20250214,205200,391115875800,34250,34250,34250,34250,0
|
||||
20250214,205100,391115875800,34250,34250,34250,34250,0
|
||||
20250214,205000,391115875800,34250,34250,34250,34250,0
|
||||
20250214,204900,391115875800,34250,34250,34250,34250,0
|
||||
20250214,204800,391115875800,34250,34250,34250,34250,0
|
||||
20250214,204700,391115875800,34250,34250,34250,34250,0
|
||||
20250214,204600,391115875800,34250,34250,34250,34250,0
|
||||
20250214,204500,391115875800,34250,34250,34250,34250,0
|
||||
20250214,204400,391115875800,34250,34250,34250,34250,0
|
||||
20250214,204300,391115875800,34250,34250,34250,34250,0
|
||||
20250214,204200,391115875800,34250,34250,34250,34250,0
|
||||
20250214,204100,391115875800,34250,34250,34250,34250,0
|
||||
20250214,204000,391115875800,34250,34250,34250,34250,0
|
||||
20250214,203900,391115875800,34250,34250,34250,34250,0
|
||||
20250214,203800,391115875800,34250,34250,34250,34250,0
|
||||
20250214,203700,391115875800,34250,34250,34250,34250,0
|
||||
20250214,203600,391115875800,34250,34250,34250,34250,0
|
||||
20250214,203500,391115875800,34250,34250,34250,34250,0
|
||||
20250214,203400,391115875800,34250,34250,34250,34250,142623
|
||||
20250214,203300,391115875800,34250,34250,34250,34250,0
|
||||
20250214,203200,391115875800,34250,34250,34250,34250,0
|
||||
20250214,203100,391115875800,34250,34250,34250,34250,0
|
||||
20250214,203000,391115875800,34250,34250,34250,34250,0
|
||||
20250214,202900,391115875800,34250,34250,34250,34250,0
|
||||
20250214,202800,391115875800,34250,34250,34250,34250,0
|
||||
20250214,202700,391115875800,34250,34250,34250,34250,0
|
||||
20250214,202600,391115875800,34250,34250,34250,34250,0
|
||||
20250214,202500,391115875800,34250,34250,34250,34250,0
|
||||
20250214,202400,391115875800,34250,34250,34250,34250,0
|
||||
20250214,202300,391115875800,34250,34250,34250,34250,0
|
||||
20250214,202200,391115875800,34250,34250,34250,34250,0
|
||||
20250214,202100,391115875800,34250,34250,34250,34250,0
|
||||
20250214,202000,391115875800,34250,34250,34250,34250,0
|
||||
20250214,201900,391115875800,34250,34250,34250,34250,0
|
||||
20250214,201800,391115875800,34250,34250,34250,34250,0
|
||||
20250214,201700,391115875800,34250,34250,34250,34250,0
|
||||
20250214,201600,391115875800,34250,34250,34250,34250,0
|
||||
20250214,201500,391115875800,34250,34250,34250,34250,0
|
||||
20250214,201400,391115875800,34250,34250,34250,34250,0
|
||||
20250214,201300,391115875800,34250,34250,34250,34250,0
|
||||
20250214,201200,391115875800,34250,34250,34250,34250,0
|
||||
20250214,201100,391115875800,34250,34250,34250,34250,0
|
||||
20250214,201000,391115875800,34250,34250,34250,34250,0
|
||||
20250214,200900,391115875800,34250,34250,34250,34250,0
|
||||
20250214,200800,391115875800,34250,34250,34250,34250,0
|
||||
20250214,200700,391115875800,34250,34250,34250,34250,0
|
||||
20250214,200600,391115875800,34250,34250,34250,34250,0
|
||||
20250214,200500,391115875800,34250,34250,34250,34250,0
|
||||
20250214,200400,391115875800,34250,34250,34250,34250,142623
|
||||
20250214,200300,391115875800,34250,34250,34250,34250,0
|
||||
20250214,200200,391115875800,34250,34250,34250,34250,0
|
||||
20250214,200100,391115875800,34250,34250,34250,34250,0
|
||||
20250214,200000,391115875800,34250,34250,34250,34250,0
|
||||
20250214,195900,391115875800,34250,34250,34250,34250,0
|
||||
20250214,195800,391115875800,34250,34250,34250,34250,0
|
||||
20250214,195700,391115875800,34250,34250,34250,34250,0
|
||||
20250214,195600,391115875800,34250,34250,34250,34250,0
|
||||
20250214,195500,391115875800,34250,34250,34250,34250,0
|
||||
20250214,195400,391115875800,34250,34250,34250,34250,0
|
||||
20250214,195300,391115875800,34250,34250,34250,34250,0
|
||||
20250214,195200,391115875800,34250,34250,34250,34250,0
|
||||
20250214,195100,391115875800,34250,34250,34250,34250,0
|
||||
20250214,195000,391115875800,34250,34250,34250,34250,0
|
||||
20250214,194900,391115875800,34250,34250,34250,34250,0
|
||||
20250214,194800,391115875800,34250,34250,34250,34250,0
|
||||
20250214,194700,391115875800,34250,34250,34250,34250,0
|
||||
20250214,194600,391115875800,34250,34250,34250,34250,0
|
||||
20250214,194500,391115875800,34250,34250,34250,34250,0
|
||||
20250214,194400,391115875800,34250,34250,34250,34250,0
|
||||
20250214,194300,391115875800,34250,34250,34250,34250,0
|
||||
20250214,194200,391115875800,34250,34250,34250,34250,0
|
||||
20250214,194100,391115875800,34250,34250,34250,34250,0
|
||||
20250214,194000,391115875800,34250,34250,34250,34250,0
|
||||
20250214,193900,391115875800,34250,34250,34250,34250,0
|
||||
20250214,193800,391115875800,34250,34250,34250,34250,0
|
||||
20250214,193700,391115875800,34250,34250,34250,34250,0
|
||||
20250214,193600,391115875800,34250,34250,34250,34250,0
|
||||
20250214,193500,391115875800,34250,34250,34250,34250,0
|
||||
20250214,193400,391115875800,34250,34250,34250,34250,142623
|
||||
20250214,193300,391115875800,34250,34250,34250,34250,0
|
||||
20250214,193200,391115875800,34250,34250,34250,34250,0
|
||||
20250214,193100,391115875800,34250,34250,34250,34250,0
|
||||
20250214,193000,391115875800,34250,34250,34250,34250,0
|
||||
20250214,192900,391115875800,34250,34250,34250,34250,0
|
||||
20250214,192800,391115875800,34250,34250,34250,34250,0
|
||||
20250214,192700,391115875800,34250,34250,34250,34250,0
|
||||
20250214,192600,391115875800,34250,34250,34250,34250,0
|
||||
20250214,192500,391115875800,34250,34250,34250,34250,0
|
||||
20250214,192400,391115875800,34250,34250,34250,34250,0
|
||||
20250214,192300,391115875800,34250,34250,34250,34250,0
|
||||
20250214,192200,391115875800,34250,34250,34250,34250,0
|
||||
20250214,192100,391115875800,34250,34250,34250,34250,0
|
||||
20250214,192000,391115875800,34250,34250,34250,34250,0
|
||||
20250214,191900,391115875800,34250,34250,34250,34250,0
|
||||
20250214,191800,391115875800,34250,34250,34250,34250,0
|
||||
20250214,191700,391115875800,34250,34250,34250,34250,0
|
||||
20250214,191600,391115875800,34250,34250,34250,34250,0
|
||||
20250214,191500,391115875800,34250,34250,34250,34250,0
|
||||
20250214,191400,391115875800,34250,34250,34250,34250,0
|
||||
20250214,191300,391115875800,34250,34250,34250,34250,0
|
||||
20250214,191200,391115875800,34250,34250,34250,34250,0
|
||||
20250214,191100,391115875800,34250,34250,34250,34250,0
|
||||
20250214,191000,391115875800,34250,34250,34250,34250,0
|
||||
20250214,190900,391115875800,34250,34250,34250,34250,0
|
||||
20250214,190800,391115875800,34250,34250,34250,34250,0
|
||||
20250214,190700,391115875800,34250,34250,34250,34250,0
|
||||
20250214,190600,391115875800,34250,34250,34250,34250,0
|
||||
20250214,190500,391115875800,34250,34250,34250,34250,0
|
||||
20250214,190400,391115875800,34250,34250,34250,34250,142623
|
||||
20250214,190300,391115875800,34250,34250,34250,34250,0
|
||||
20250214,190200,391115875800,34250,34250,34250,34250,0
|
||||
20250214,190100,391115875800,34250,34250,34250,34250,0
|
||||
20250214,190000,391115875800,34250,34250,34250,34250,0
|
||||
20250214,185900,391115875800,34250,34250,34250,34250,0
|
||||
20250214,185800,391115875800,34250,34250,34250,34250,0
|
||||
20250214,185700,391115875800,34250,34250,34250,34250,0
|
||||
20250214,185600,391115875800,34250,34250,34250,34250,0
|
||||
20250214,185500,391115875800,34250,34250,34250,34250,0
|
||||
20250214,185400,391115875800,34250,34250,34250,34250,0
|
||||
20250214,185300,391115875800,34250,34250,34250,34250,0
|
||||
20250214,185200,391115875800,34250,34250,34250,34250,0
|
||||
20250214,185100,391115875800,34250,34250,34250,34250,0
|
||||
20250214,185000,391115875800,34250,34250,34250,34250,0
|
||||
20250214,184900,391115875800,34250,34250,34250,34250,0
|
||||
20250214,184800,391115875800,34250,34250,34250,34250,0
|
||||
20250214,184700,391115875800,34250,34250,34250,34250,0
|
||||
20250214,184600,391115875800,34250,34250,34250,34250,0
|
||||
20250214,184500,391115875800,34250,34250,34250,34250,0
|
||||
20250214,184400,391115875800,34250,34250,34250,34250,0
|
||||
20250214,184300,391115875800,34250,34250,34250,34250,0
|
||||
20250214,184200,391115875800,34250,34250,34250,34250,0
|
||||
20250214,184100,391115875800,34250,34250,34250,34250,0
|
||||
20250214,184000,391115875800,34250,34250,34250,34250,0
|
||||
20250214,183900,391115875800,34250,34250,34250,34250,0
|
||||
20250214,183800,391115875800,34250,34250,34250,34250,0
|
||||
20250214,183700,391115875800,34250,34250,34250,34250,0
|
||||
20250214,183600,391115875800,34250,34250,34250,34250,0
|
||||
20250214,183500,391115875800,34250,34250,34250,34250,0
|
||||
20250214,183400,391115875800,34250,34250,34250,34250,142623
|
||||
20250214,183300,391115875800,34250,34250,34250,34250,0
|
||||
20250214,183200,391115875800,34250,34250,34250,34250,0
|
||||
20250214,183100,391115875800,34250,34250,34250,34250,0
|
||||
20250214,183000,391115875800,34250,34250,34250,34250,0
|
||||
20250214,182900,391115875800,34250,34250,34250,34250,0
|
||||
20250214,182800,391115875800,34250,34250,34250,34250,0
|
||||
20250214,182700,391115875800,34250,34250,34250,34250,0
|
||||
20250214,182600,391115875800,34250,34250,34250,34250,0
|
||||
20250214,182500,391115875800,34250,34250,34250,34250,0
|
||||
20250214,182400,391115875800,34250,34250,34250,34250,0
|
||||
20250214,182300,391115875800,34250,34250,34250,34250,0
|
||||
20250214,182200,391115875800,34250,34250,34250,34250,0
|
||||
20250214,182100,391115875800,34250,34250,34250,34250,0
|
||||
20250214,182000,391115875800,34250,34250,34250,34250,0
|
||||
20250214,181900,391115875800,34250,34250,34250,34250,0
|
||||
20250214,181800,391115875800,34250,34250,34250,34250,0
|
||||
20250214,181700,391115875800,34250,34250,34250,34250,0
|
||||
20250214,181600,391115875800,34250,34250,34250,34250,0
|
||||
20250214,181500,391115875800,34250,34250,34250,34250,0
|
||||
20250214,181400,391115875800,34250,34250,34250,34250,0
|
||||
20250214,181300,391115875800,34250,34250,34250,34250,0
|
||||
20250214,181200,391115875800,34250,34250,34250,34250,0
|
||||
20250214,181100,391115875800,34250,34250,34250,34250,0
|
||||
20250214,181000,391115875800,34250,34250,34250,34250,0
|
||||
20250214,180900,391115875800,34250,34250,34250,34250,0
|
||||
20250214,180800,391115875800,34250,34250,34250,34250,0
|
||||
20250214,180700,391115875800,34250,34250,34250,34250,0
|
||||
20250214,180600,391115875800,34250,34250,34250,34250,0
|
||||
20250214,180500,391115875800,34250,34250,34250,34250,0
|
||||
20250214,180400,391115875800,34250,34250,34250,34250,142623
|
||||
20250214,180300,391115875800,34250,34250,34250,34250,0
|
||||
20250214,180200,391115875800,34250,34250,34250,34250,0
|
||||
20250214,180100,391115875800,34250,34250,34250,34250,0
|
||||
20250214,180000,391115875800,34250,34250,34250,34250,0
|
||||
20250214,175900,391115875800,34250,34250,34250,34250,0
|
||||
20250214,175800,391115875800,34250,34250,34250,34250,0
|
||||
20250214,175700,391115875800,34250,34250,34250,34250,0
|
||||
20250214,175600,391115875800,34250,34250,34250,34250,0
|
||||
20250214,175500,391115875800,34250,34250,34250,34250,0
|
||||
20250214,175400,391115875800,34250,34250,34250,34250,0
|
||||
20250214,175300,391115875800,34250,34250,34250,34250,0
|
||||
20250214,175200,391115875800,34250,34250,34250,34250,0
|
||||
20250214,175100,391115875800,34250,34250,34250,34250,0
|
||||
20250214,175000,391115875800,34250,34250,34250,34250,0
|
||||
20250214,174900,391115875800,34250,34250,34250,34250,0
|
||||
20250214,174800,391115875800,34250,34250,34250,34250,0
|
||||
20250214,174700,391115875800,34250,34250,34250,34250,0
|
||||
20250214,174600,391115875800,34250,34250,34250,34250,0
|
||||
20250214,174500,391115875800,34250,34250,34250,34250,0
|
||||
20250214,174400,391115875800,34250,34250,34250,34250,0
|
||||
20250214,174300,391115875800,34250,34250,34250,34250,0
|
||||
20250214,174200,391115875800,34250,34250,34250,34250,0
|
||||
20250214,174100,391115875800,34250,34250,34250,34250,0
|
||||
20250214,174000,391115875800,34250,34250,34250,34250,0
|
||||
20250214,173900,391115875800,34250,34250,34250,34250,0
|
||||
20250214,173800,391115875800,34250,34250,34250,34250,0
|
||||
20250214,173700,391115875800,34250,34250,34250,34250,0
|
||||
20250214,173600,391115875800,34250,34250,34250,34250,0
|
||||
20250214,173500,391115875800,34250,34250,34250,34250,0
|
||||
20250214,173400,391115875800,34250,34250,34250,34250,142623
|
||||
20250214,173300,391115875800,34250,34250,34250,34250,0
|
||||
20250214,173200,391115875800,34250,34250,34250,34250,0
|
||||
20250214,173100,391115875800,34250,34250,34250,34250,0
|
||||
20250214,173000,391115875800,34250,34250,34250,34250,0
|
||||
20250214,172900,391115875800,34250,34250,34250,34250,0
|
||||
20250214,172800,391115875800,34250,34250,34250,34250,0
|
||||
20250214,172700,391115875800,34250,34250,34250,34250,0
|
||||
20250214,172600,391115875800,34250,34250,34250,34250,0
|
||||
20250214,172500,391115875800,34250,34250,34250,34250,0
|
||||
20250214,172400,391115875800,34250,34250,34250,34250,0
|
||||
20250214,172300,391115875800,34250,34250,34250,34250,0
|
||||
20250214,172200,391115875800,34250,34250,34250,34250,0
|
||||
20250214,172100,391115875800,34250,34250,34250,34250,0
|
||||
20250214,172000,391115875800,34250,34250,34250,34250,0
|
||||
20250214,171900,391115875800,34250,34250,34250,34250,0
|
||||
20250214,171800,391115875800,34250,34250,34250,34250,0
|
||||
20250214,171700,391115875800,34250,34250,34250,34250,0
|
||||
20250214,171600,391115875800,34250,34250,34250,34250,0
|
||||
20250214,171500,391115875800,34250,34250,34250,34250,0
|
||||
20250214,171400,391115875800,34250,34250,34250,34250,0
|
||||
20250214,171300,391115875800,34250,34250,34250,34250,0
|
||||
20250214,171200,391115875800,34250,34250,34250,34250,0
|
||||
20250214,171100,391115875800,34250,34250,34250,34250,0
|
||||
20250214,171000,391115875800,34250,34250,34250,34250,0
|
||||
20250214,170900,391115875800,34250,34250,34250,34250,0
|
||||
20250214,170800,391115875800,34250,34250,34250,34250,0
|
||||
20250214,170700,391115875800,34250,34250,34250,34250,0
|
||||
20250214,170600,391115875800,34250,34250,34250,34250,0
|
||||
20250214,170500,391115875800,34250,34250,34250,34250,0
|
||||
20250214,170400,391115875800,34250,34250,34250,34250,142623
|
||||
20250214,170300,391115875800,34250,34250,34250,34250,0
|
||||
20250214,170200,391115875800,34250,34250,34250,34250,0
|
||||
20250214,170100,391115875800,34250,34250,34250,34250,0
|
||||
20250214,170000,391115875800,34250,34250,34250,34250,0
|
||||
20250214,165900,391115875800,34250,34250,34250,34250,0
|
||||
20250214,165800,391115875800,34250,34250,34250,34250,0
|
||||
20250214,165700,391115875800,34250,34250,34250,34250,0
|
||||
20250214,165600,391115875800,34250,34250,34250,34250,0
|
||||
20250214,165500,391115875800,34250,34250,34250,34250,0
|
||||
20250214,165400,391115875800,34250,34250,34250,34250,0
|
||||
20250214,165300,391115875800,34250,34250,34250,34250,0
|
||||
20250214,165200,391115875800,34250,34250,34250,34250,0
|
||||
20250214,165100,391115875800,34250,34250,34250,34250,0
|
||||
20250214,165000,391115875800,34250,34250,34250,34250,0
|
||||
20250214,164900,391115875800,34250,34250,34250,34250,0
|
||||
20250214,164800,391115875800,34250,34250,34250,34250,0
|
||||
20250214,164700,391115875800,34250,34250,34250,34250,0
|
||||
20250214,164600,391115875800,34250,34250,34250,34250,0
|
||||
20250214,164500,391115875800,34250,34250,34250,34250,0
|
||||
20250214,164400,391115875800,34250,34250,34250,34250,0
|
||||
20250214,164300,391115875800,34250,34250,34250,34250,0
|
||||
20250214,164200,391115875800,34250,34250,34250,34250,0
|
||||
20250214,164100,391115875800,34250,34250,34250,34250,0
|
||||
20250214,164000,391115875800,34250,34250,34250,34250,0
|
||||
20250214,163900,391115875800,34250,34250,34250,34250,0
|
||||
20250214,163800,391115875800,34250,34250,34250,34250,0
|
||||
20250214,163700,391115875800,34250,34250,34250,34250,0
|
||||
20250214,163600,391115875800,34250,34250,34250,34250,0
|
||||
20250214,163500,391115875800,34250,34250,34250,34250,0
|
||||
20250214,163400,391115875800,34250,34250,34250,34250,142623
|
||||
20250214,163300,391115875800,34250,34250,34250,34250,0
|
||||
20250214,163200,391115875800,34250,34250,34250,34250,0
|
||||
20250214,163100,391115875800,34250,34250,34250,34250,0
|
||||
20250214,163000,391115875800,34250,34250,34250,34250,0
|
||||
20250214,162900,391115875800,34250,34250,34250,34250,0
|
||||
20250214,162800,391115875800,34250,34250,34250,34250,0
|
||||
20250214,162700,391115875800,34250,34250,34250,34250,0
|
||||
20250214,162600,391115875800,34250,34250,34250,34250,0
|
||||
20250214,162500,391115875800,34250,34250,34250,34250,0
|
||||
20250214,162400,391115875800,34250,34250,34250,34250,0
|
||||
20250214,162300,391115875800,34250,34250,34250,34250,0
|
||||
20250214,162200,391115875800,34250,34250,34250,34250,0
|
||||
20250214,162100,391115875800,34250,34250,34250,34250,0
|
||||
20250214,162000,391115875800,34250,34250,34250,34250,0
|
||||
20250214,161900,391115875800,34250,34250,34250,34250,0
|
||||
20250214,161800,391115875800,34250,34250,34250,34250,0
|
||||
20250214,161700,391115875800,34250,34250,34250,34250,0
|
||||
20250214,161600,391115875800,34250,34250,34250,34250,0
|
||||
20250214,161500,391115875800,34250,34250,34250,34250,0
|
||||
20250214,161400,391115875800,34250,34250,34250,34250,0
|
||||
20250214,161300,391115875800,34250,34250,34250,34250,0
|
||||
20250214,161200,391115875800,34250,34250,34250,34250,0
|
||||
20250214,161100,391115875800,34250,34250,34250,34250,0
|
||||
20250214,161000,391115875800,34250,34250,34250,34250,0
|
||||
20250214,160900,391115875800,34250,34250,34250,34250,0
|
||||
20250214,160800,391115875800,34250,34250,34250,34250,0
|
||||
20250214,160700,391115875800,34250,34250,34250,34250,0
|
||||
20250214,160600,391115875800,34250,34250,34250,34250,0
|
||||
20250214,160500,391115875800,34250,34250,34250,34250,0
|
||||
20250214,160400,391115875800,34250,34250,34250,34250,142623
|
||||
20250214,160300,391115875800,34250,34250,34250,34250,0
|
||||
20250214,160200,391115875800,34250,34250,34250,34250,0
|
||||
20250214,160100,391115875800,34250,34250,34250,34250,0
|
||||
20250214,160000,391115875800,34250,34250,34250,34250,0
|
||||
20250214,155900,391115875800,34250,34250,34250,34250,0
|
||||
20250214,155800,391115875800,34250,34250,34250,34250,0
|
||||
20250214,155700,391115875800,34250,34250,34250,34250,0
|
||||
20250214,155600,391115875800,34250,34250,34250,34250,0
|
||||
20250214,155500,391115875800,34250,34250,34250,34250,0
|
||||
20250214,155400,391115875800,34250,34250,34250,34250,0
|
||||
20250214,155300,391115875800,34250,34250,34250,34250,0
|
||||
20250214,155200,391115875800,34250,34250,34250,34250,0
|
||||
20250214,155100,391115875800,34250,34250,34250,34250,0
|
||||
20250214,155000,391115875800,34250,34250,34250,34250,0
|
||||
20250214,154900,391115875800,34250,34250,34250,34250,0
|
||||
20250214,154800,391115875800,34250,34250,34250,34250,0
|
||||
20250214,154700,391115875800,34250,34250,34250,34250,0
|
||||
20250214,154600,391115875800,34250,34250,34250,34250,0
|
||||
20250214,154500,391115875800,34250,34250,34250,34250,0
|
||||
20250214,154400,391115875800,34250,34250,34250,34250,0
|
||||
20250214,154300,391115875800,34250,34250,34250,34250,0
|
||||
20250214,154200,391115875800,34250,34250,34250,34250,0
|
||||
20250214,154100,391115875800,34250,34250,34250,34250,0
|
||||
20250214,154000,391115875800,34250,34250,34250,34250,0
|
||||
20250214,153900,391115875800,34250,34250,34250,34250,0
|
||||
20250214,153800,391115875800,34250,34250,34250,34250,0
|
||||
20250214,153700,391115875800,34250,34250,34250,34250,0
|
||||
20250214,153600,391115875800,34250,34250,34250,34250,0
|
||||
20250214,153500,391115875800,34250,34250,34250,34250,0
|
||||
20250214,153400,391115875800,34250,34250,34250,34250,142623
|
||||
20250214,153300,391115875800,34250,34250,34250,34250,0
|
||||
20250214,153200,391115875800,34250,34250,34250,34250,0
|
||||
20250214,153100,391115875800,34250,34250,34250,34250,0
|
||||
20250214,153000,391115875800,34250,34250,34250,34250,142623
|
||||
20250214,152900,386231038050,34250,34250,34250,34250,0
|
||||
20250214,152800,386231038050,34250,34250,34250,34250,0
|
||||
20250214,152700,386231038050,34250,34250,34250,34250,0
|
||||
20250214,152600,386231038050,34250,34250,34250,34250,0
|
||||
20250214,152500,386231038050,34250,34250,34250,34250,0
|
||||
20250214,152400,386231038050,34250,34250,34250,34250,0
|
||||
20250214,152300,386231038050,34250,34250,34250,34250,0
|
||||
20250214,152200,386231038050,34250,34250,34250,34250,0
|
||||
20250214,152100,386231038050,34250,34250,34250,34250,0
|
||||
20250214,152000,386231038050,34250,34250,34250,34250,0
|
||||
20250214,151900,386231038050,34250,34300,34350,34250,46210
|
||||
20250214,151800,384645832950,34350,34250,34350,34250,46913
|
||||
20250214,151700,383035864600,34300,34250,34300,34250,35583
|
||||
20250214,151600,381815690200,34250,34200,34300,34200,27360
|
||||
20250214,151500,380878669150,34200,34200,34250,34150,26777
|
||||
20250214,151400,379962365100,34200,34200,34250,34150,24587
|
||||
20250214,151300,379121541600,34150,34250,34300,34150,33797
|
||||
20250214,151200,377965198200,34300,34200,34300,34200,21744
|
||||
20250214,151100,377220505950,34200,34200,34250,34200,17044
|
||||
20250214,151000,376637047550,34200,34200,34250,34200,12886
|
||||
20250214,150900,376195833400,34200,34200,34300,34200,24268
|
||||
20250214,150800,375364785850,34250,34250,34250,34200,20220
|
||||
20250214,150700,374672529650,34200,34150,34250,34150,21011
|
||||
20250214,150600,373953918300,34200,34100,34200,34100,17422
|
||||
20250214,150500,373359054200,34100,34050,34150,34050,14909
|
||||
20250214,150400,372850804750,34050,33900,34050,33900,19420
|
||||
20250214,150300,372190664850,33900,33850,33950,33850,7136
|
||||
20250214,150200,371948772850,33900,33850,33900,33800,17490
|
||||
20250214,150100,371357173450,33850,33850,33900,33800,19604
|
||||
20250214,150000,370693927200,33850,33900,33900,33800,18691
|
||||
20250214,145900,370060954100,33900,33900,33950,33850,22224
|
||||
20250214,145800,369307498000,33900,33950,34000,33900,9542
|
||||
20250214,145700,368983773250,33950,33900,33950,33900,6599
|
||||
20250214,145600,368759923200,33950,33950,34000,33900,12588
|
||||
20250214,145500,368332500450,34000,34000,34050,33900,23855
|
||||
20250214,145400,367522228650,34000,34050,34050,34000,14974
|
||||
20250214,145300,367013014850,34000,34050,34100,34000,12168
|
||||
20250214,145200,366599037900,34050,34050,34100,34050,11089
|
||||
20250214,145100,366221372450,34050,34100,34150,34050,12867
|
||||
20250214,145000,365782697550,34100,34100,34150,34100,19785
|
||||
20250214,144900,365107955100,34150,34150,34200,34100,12305
|
||||
20250214,144800,364687941550,34150,34100,34200,34100,11161
|
||||
20250214,144700,364306871400,34100,34200,34250,34100,9058
|
||||
20250214,144600,363997493200,34200,34200,34250,34150,26144
|
||||
20250214,144500,363103799950,34150,34150,34200,34100,7883
|
||||
20250214,144400,362834618200,34150,34150,34250,34100,12123
|
||||
20250214,144300,362420350650,34150,34200,34250,34150,4223
|
||||
20250214,144200,362275949550,34200,34150,34250,34150,11202
|
||||
20250214,144100,361893009100,34150,34200,34250,34150,10620
|
||||
20250214,144000,361529795650,34150,34200,34200,34150,8310
|
||||
20250214,143900,361245923000,34200,34200,34250,34150,8036
|
||||
20250214,143800,360971164850,34250,34150,34250,34150,11462
|
||||
20250214,143700,360579319050,34200,34200,34250,34150,8413
|
||||
20250214,143600,360291757700,34250,34200,34250,34150,14289
|
||||
20250214,143500,359802933050,34200,34350,34400,34200,19027
|
||||
20250214,143400,359149969300,34400,34300,34400,34250,26460
|
||||
20250214,143300,358242010600,34300,34150,34300,34150,28564
|
||||
20250214,143200,357264339250,34200,34150,34200,34100,10961
|
||||
20250214,143100,356890021950,34150,34150,34200,34150,3419
|
||||
20250214,143000,356773200350,34150,34100,34200,34050,19201
|
||||
20250214,142900,356118239550,34100,34150,34200,34100,10861
|
||||
20250214,142800,355747683100,34200,34100,34200,34100,6900
|
||||
20250214,142700,355511922850,34100,34100,34150,34050,21706
|
||||
20250214,142600,354771304900,34100,34200,34200,34100,16218
|
||||
20250214,142500,354217779550,34200,34150,34250,34150,18901
|
||||
20250214,142400,353571225800,34150,34150,34200,34100,9880
|
||||
20250214,142300,353233832050,34150,34200,34250,34150,7369
|
||||
20250214,142200,352981799700,34200,34200,34300,34150,15962
|
||||
20250214,142100,352435712550,34200,34200,34250,34200,8872
|
||||
20250214,142000,352132225350,34200,34250,34350,34200,15298
|
||||
20250214,141900,351607884300,34250,34200,34350,34200,33559
|
||||
20250214,141800,350457116450,34200,34300,34300,34200,18096
|
||||
20250214,141700,349837949950,34300,34250,34300,34250,12745
|
||||
20250214,141600,349401258450,34300,34300,34350,34250,43374
|
||||
20250214,141500,347912591500,34300,34250,34300,34250,22411
|
||||
20250214,141400,347144101050,34250,34250,34300,34200,35557
|
||||
20250214,141300,345926180200,34250,34100,34250,34100,38404
|
||||
20250214,141200,344613499350,34150,34100,34150,34050,19349
|
||||
20250214,141100,343953937200,34100,34100,34150,34050,12770
|
||||
20250214,141000,343518582450,34050,34100,34150,34000,34236
|
||||
20250214,140900,342351108200,34100,34000,34100,34000,16531
|
||||
20250214,140800,341787706350,34050,34000,34050,33950,12925
|
||||
20250214,140700,341347865450,34000,34000,34050,33950,11963
|
||||
20250214,140600,340941179550,34000,33950,34000,33900,10774
|
||||
20250214,140500,340575355800,33950,34000,34000,33900,14665
|
||||
20250214,140400,340077615550,33950,33950,34050,33950,7642
|
||||
20250214,140300,339817807050,33950,34000,34100,33850,55213
|
||||
20250214,140200,337941489500,34000,33850,34000,33850,17077
|
||||
20250214,140100,337361715100,33900,33900,33950,33800,22701
|
||||
20250214,140000,336592633300,33900,33850,33950,33850,29504
|
||||
20250214,135900,335591697450,33850,33850,33900,33800,8391
|
||||
20250214,135800,335307538250,33850,33750,33900,33750,9779
|
||||
20250214,135700,334976633100,33750,33700,33800,33650,5476
|
||||
20250214,135600,334792018000,33700,33700,33750,33650,5925
|
||||
20250214,135500,334592326950,33700,33750,33800,33700,6381
|
||||
20250214,135400,334377186000,33750,33750,33800,33700,7850
|
||||
20250214,135300,334112110950,33750,33850,33900,33700,32166
|
||||
20250214,135200,333025217100,33850,33850,33900,33800,11607
|
||||
20250214,135100,332632373400,33800,33850,33900,33800,10286
|
||||
20250214,135000,332284209300,33850,33850,33900,33800,13289
|
||||
20250214,134900,331834376050,33850,33700,33900,33700,22085
|
||||
20250214,134800,331088187300,33750,33700,33750,33700,6494
|
||||
20250214,134700,330869185200,33750,33750,33800,33700,7452
|
||||
20250214,134600,330617752050,33750,33700,33750,33650,5801
|
||||
20250214,134500,330422168950,33750,33650,33750,33600,11205
|
||||
20250214,134400,330045068350,33700,33750,33750,33650,5444
|
||||
20250214,134300,329861601100,33750,33750,33750,33700,6227
|
||||
20250214,134200,329651622200,33750,33750,33800,33700,9363
|
||||
20250214,134100,329335644500,33750,33700,33800,33700,8827
|
||||
20250214,134000,329037888700,33700,33650,33750,33600,8024
|
||||
20250214,133900,328767682050,33650,33550,33700,33550,8482
|
||||
20250214,133800,328482856950,33550,33550,33650,33550,5543
|
||||
20250214,133700,328296703750,33600,33600,33650,33550,12151
|
||||
20250214,133600,327888540650,33650,33700,33700,33600,9666
|
||||
20250214,133500,327563184050,33700,33550,33700,33550,6085
|
||||
20250214,133400,327358601650,33550,33500,33650,33450,12092
|
||||
20250214,133300,326952924100,33500,33500,33550,33450,7112
|
||||
20250214,133200,326714647750,33500,33550,33550,33400,72477
|
||||
20250214,133100,324287521700,33500,33500,33550,33500,13219
|
||||
20250214,133000,323844638950,33500,33550,33600,33500,28068
|
||||
20250214,132900,322903206300,33600,33600,33600,33550,25571
|
||||
20250214,132800,322044551600,33650,33650,33700,33650,15796
|
||||
20250214,132700,321512848200,33650,33650,33700,33650,4351
|
||||
20250214,132600,321366356250,33650,33650,33700,33650,8568
|
||||
20250214,132500,321077802200,33700,33600,33700,33600,12824
|
||||
20250214,132400,320646401050,33650,33650,33700,33650,19691
|
||||
20250214,132300,319983737750,33650,33700,33750,33650,5945
|
||||
20250214,132200,319783395000,33700,33700,33800,33700,4696
|
||||
20250214,132100,319624965750,33750,33700,33750,33700,5098
|
||||
20250214,132000,319452993850,33700,33700,33750,33700,5146
|
||||
20250214,131900,319279517400,33700,33750,33800,33700,3770
|
||||
20250214,131800,319152318500,33700,33750,33800,33700,3789
|
||||
20250214,131700,319024521050,33750,33650,33800,33650,10819
|
||||
20250214,131600,318659737300,33650,33650,33700,33600,5786
|
||||
20250214,131500,318465114350,33650,33650,33700,33600,4921
|
||||
20250214,131400,318299503500,33650,33700,33700,33650,6801
|
||||
20250214,131300,318070531350,33700,33750,33750,33700,13853
|
||||
20250214,131200,317603626850,33750,33750,33750,33700,5432
|
||||
20250214,131100,317420439050,33750,33700,33800,33700,6289
|
||||
20250214,131000,317208226400,33700,33650,33750,33650,6531
|
||||
20250214,130900,316988133000,33650,33600,33700,33600,5385
|
||||
20250214,130800,316807107500,33600,33700,33700,33600,6548
|
||||
20250214,130700,316586762650,33650,33650,33700,33600,4428
|
||||
20250214,130600,316437769200,33650,33600,33700,33550,16860
|
||||
20250214,130500,315871099850,33600,33600,33650,33550,17599
|
||||
20250214,130400,315279767950,33650,33750,33750,33600,13690
|
||||
20250214,130300,314818832000,33700,33750,33750,33700,2684
|
||||
20250214,130200,314728361900,33750,33750,33800,33700,6990
|
||||
20250214,130100,314492381650,33750,33750,33800,33700,7298
|
||||
20250214,130000,314246202100,33800,33800,33800,33700,11324
|
||||
20250214,125900,313863754950,33800,33750,33800,33700,8735
|
||||
20250214,125800,313568717100,33750,33600,33750,33550,17649
|
||||
20250214,125700,312975255000,33600,33650,33700,33600,33616
|
||||
20250214,125600,311845300600,33650,33700,33750,33650,31430
|
||||
20250214,125500,310786446000,33700,33750,33800,33700,10796
|
||||
20250214,125400,310422302000,33750,33800,33850,33700,24416
|
||||
20250214,125300,309597772550,33800,33900,33900,33800,23340
|
||||
20250214,125200,308807828300,33850,33850,33900,33850,3693
|
||||
20250214,125100,308682733300,33850,33850,33900,33850,3549
|
||||
20250214,125000,308562548150,33850,33900,33900,33850,8261
|
||||
20250214,124900,308282783750,33900,33900,33950,33850,4755
|
||||
20250214,124800,308121776950,33900,33900,33950,33900,5105
|
||||
20250214,124700,307948694250,33900,33950,33950,33900,7794
|
||||
20250214,124600,307684370050,33950,34100,34150,33900,29861
|
||||
20250214,124500,306668183200,34150,34150,34150,34100,1726
|
||||
20250214,124400,306609302800,34100,34100,34150,34100,2519
|
||||
20250214,124300,306523390900,34100,34100,34150,34100,4426
|
||||
20250214,124200,306372410600,34150,34100,34150,34100,5122
|
||||
20250214,124100,306197655600,34100,34150,34150,34100,1394
|
||||
20250214,124000,306150106400,34150,34200,34200,34100,9901
|
||||
20250214,123900,305812151000,34200,34150,34200,34100,10072
|
||||
20250214,123800,305468175550,34100,34050,34150,34050,7597
|
||||
20250214,123700,305209070550,34050,34150,34150,34050,10560
|
||||
20250214,123600,304849086350,34100,34100,34150,34100,9238
|
||||
20250214,123500,304534032550,34150,34150,34150,34100,8467
|
||||
20250214,123400,304245160850,34150,34100,34150,34050,20200
|
||||
20250214,123300,303555946250,34100,34000,34100,34000,8589
|
||||
20250214,123200,303263525150,34000,33950,34050,33950,8727
|
||||
20250214,123100,302966848450,34000,34000,34000,33950,4627
|
||||
20250214,123000,302809602950,34000,34000,34000,33900,6450
|
||||
20250214,122900,302590571550,34000,33950,34000,33950,3088
|
||||
20250214,122800,302485690450,33950,33950,33950,33900,5645
|
||||
20250214,122700,302294173300,33950,33900,33950,33850,2037
|
||||
20250214,122600,302225106750,33900,33850,33900,33850,6257
|
||||
20250214,122500,302013185200,33900,33900,33900,33850,2293
|
||||
20250214,122400,301935531050,33850,33900,33900,33850,4726
|
||||
20250214,122300,301775432550,33850,33900,33900,33850,2391
|
||||
20250214,122200,301694467600,33850,33900,33950,33850,3431
|
||||
20250214,122100,301578279050,33900,33900,34000,33800,21808
|
||||
20250214,122000,300838841100,33950,34000,34000,33900,3008
|
||||
20250214,121900,300736755800,34000,34000,34050,33950,4113
|
||||
20250214,121800,300597020850,34000,34000,34050,34000,4859
|
||||
20250214,121700,300431686150,34000,33950,34000,33900,12361
|
||||
20250214,121600,300011907500,33950,34000,34050,33950,13225
|
||||
20250214,121500,299562405200,34050,34100,34100,34000,7405
|
||||
20250214,121400,299310345250,34050,33950,34100,33950,20893
|
||||
20250214,121300,298599532150,33950,34000,34000,33950,3548
|
||||
20250214,121200,298479015950,33950,33950,34000,33950,4397
|
||||
20250214,121100,298329724450,33950,34000,34000,33950,3474
|
||||
20250214,121000,298211762100,33950,33850,34000,33800,13691
|
||||
20250214,120900,297747434400,33850,33850,33900,33850,3079
|
||||
20250214,120800,297643201450,33850,33900,33900,33850,10866
|
||||
20250214,120700,297275104200,33850,33900,33900,33850,2909
|
||||
20250214,120600,297176586900,33850,33800,33900,33800,9976
|
||||
20250214,120500,296838879350,33850,33850,33850,33800,2577
|
||||
20250214,120400,296751743200,33850,33800,33850,33750,3888
|
||||
20250214,120300,296620321700,33800,33700,33800,33700,6571
|
||||
20250214,120200,296398661900,33700,33750,33750,33700,4618
|
||||
20250214,120100,296242930650,33750,33700,33750,33700,6383
|
||||
20250214,120000,296027589100,33700,33750,33750,33700,4913
|
||||
20250214,115900,295861968850,33750,33700,33800,33700,6659
|
||||
20250214,115800,295637348500,33750,33750,33750,33700,5698
|
||||
20250214,115700,295445232450,33750,33750,33800,33700,14738
|
||||
20250214,115600,294947818400,33800,33700,33800,33700,19795
|
||||
20250214,115500,294279678950,33700,33750,33750,33700,7324
|
||||
20250214,115400,294032642000,33700,33900,33950,33700,34970
|
||||
20250214,115300,292849292350,33950,34050,34050,33900,8967
|
||||
20250214,115200,292544652050,34050,34000,34050,34000,8270
|
||||
20250214,115100,292263122100,34050,33900,34050,33900,16452
|
||||
20250214,115000,291704614950,33900,33900,33950,33850,18165
|
||||
20250214,114900,291088685450,33950,33950,33950,33850,2181
|
||||
20250214,114800,291014713600,33950,33850,33950,33800,11948
|
||||
20250214,114700,290610018600,33850,33850,33850,33800,9565
|
||||
20250214,114600,290286551650,33850,33850,33900,33800,4394
|
||||
20250214,114500,290137871900,33900,33950,33950,33850,11678
|
||||
20250214,114400,289742233500,33900,33900,33950,33900,8030
|
||||
20250214,114300,289469999050,33900,33850,33950,33850,4130
|
||||
20250214,114200,289330017200,33850,33850,33900,33850,9613
|
||||
20250214,114100,289004518850,33900,33900,33950,33850,8596
|
||||
20250214,114000,288713364600,33900,33950,33950,33900,2643
|
||||
20250214,113900,288623753050,33900,33900,33950,33850,4466
|
||||
20250214,113800,288472393400,33900,33950,34000,33850,7444
|
||||
20250214,113700,288219845950,33950,34000,34050,33900,12434
|
||||
20250214,113600,287797338200,34000,34100,34100,34000,9677
|
||||
20250214,113500,287467899950,34050,34100,34150,34050,22235
|
||||
20250214,113400,286710024350,34100,34000,34150,34000,38552
|
||||
20250214,113300,285396572700,34000,33900,34000,33850,18250
|
||||
20250214,113200,284777444400,33850,33750,33900,33750,10936
|
||||
20250214,113100,284407732300,33800,33700,33800,33700,6558
|
||||
20250214,113000,284186412450,33750,33700,33750,33700,3743
|
||||
20250214,112900,284060210850,33750,33650,33750,33650,15710
|
||||
20250214,112800,283530882750,33650,33650,33700,33650,10539
|
||||
20250214,112700,283176008150,33650,33700,33750,33650,16299
|
||||
20250214,112600,282626664850,33700,33750,33800,33700,14350
|
||||
20250214,112500,282142443100,33750,33900,33900,33750,15876
|
||||
20250214,112400,281605719450,33900,33850,33900,33850,5432
|
||||
20250214,112300,281421801350,33850,33850,33900,33800,4823
|
||||
20250214,112200,281258578000,33850,33850,33850,33800,3181
|
||||
20250214,112100,281150998250,33800,33750,33850,33750,8301
|
||||
20250214,112000,280870558450,33750,33750,33800,33700,4137
|
||||
20250214,111900,280730915300,33750,33800,33800,33700,11280
|
||||
20250214,111800,280350398050,33800,33700,33800,33700,5499
|
||||
20250214,111700,280164797850,33750,33750,33800,33700,16120
|
||||
20250214,111600,279620818700,33750,33750,33800,33700,13069
|
||||
20250214,111500,279179750000,33700,33800,33850,33700,28601
|
||||
20250214,111400,278213608500,33750,33800,33800,33750,9794
|
||||
20250214,111300,277882654250,33800,33700,33800,33700,6297
|
||||
20250214,111200,277670141300,33750,33700,33750,33700,9340
|
||||
20250214,111100,277355174100,33750,33650,33750,33600,12482
|
||||
20250214,111000,276934836600,33650,33700,33700,33600,38698
|
||||
20250214,110900,275632712150,33650,33700,33700,33600,17442
|
||||
20250214,110800,275045673500,33700,33750,33750,33650,19500
|
||||
20250214,110700,274388474900,33750,33700,33800,33700,11238
|
||||
20250214,110600,274009352600,33750,33700,33750,33700,4271
|
||||
20250214,110500,273865389250,33700,33700,33750,33650,7744
|
||||
20250214,110400,273604504900,33700,33700,33700,33650,5471
|
||||
20250214,110300,273420258150,33700,33800,33800,33650,15024
|
||||
20250214,110200,272913425800,33800,33750,33800,33700,12485
|
||||
20250214,110100,272492048900,33750,33650,33750,33600,19475
|
||||
20250214,110000,271836444200,33700,33650,33700,33600,32024
|
||||
20250214,105900,270758714300,33700,33750,33750,33650,38506
|
||||
20250214,105800,269460958550,33750,33750,33800,33700,29729
|
||||
20250214,105700,268458890050,33800,33900,33900,33750,42160
|
||||
20250214,105600,267033699450,33900,33900,33950,33800,21591
|
||||
20250214,105500,266302657100,33950,34150,34200,33900,76134
|
||||
20250214,105400,263713492250,34150,34250,34250,34150,9750
|
||||
20250214,105300,263380285100,34200,34250,34300,34150,39777
|
||||
20250214,105200,262018625750,34200,34250,34350,34200,16668
|
||||
20250214,105100,261447337450,34250,34100,34250,34100,17478
|
||||
20250214,105000,260849848050,34100,34100,34150,34100,5278
|
||||
20250214,104900,260669845750,34100,34100,34150,34050,8551
|
||||
20250214,104800,260378295000,34100,34100,34150,34050,11058
|
||||
20250214,104700,260001238050,34150,34050,34200,34050,18256
|
||||
20250214,104600,259378056000,34100,34050,34100,34000,22239
|
||||
20250214,104500,258620834700,34050,34200,34250,34050,40918
|
||||
20250214,104400,257224281850,34250,34350,34350,34200,25376
|
||||
20250214,104300,256354763200,34300,34500,34500,34300,65373
|
||||
20250214,104200,254106152650,34500,34400,34500,34400,39968
|
||||
20250214,104100,252727664850,34450,34400,34500,34400,48535
|
||||
20250214,104000,251055589050,34450,34300,34450,34300,28330
|
||||
20250214,103900,250081511150,34300,34300,34350,34300,27738
|
||||
20250214,103800,249129760250,34350,34400,34450,34300,41741
|
||||
20250214,103700,247695093050,34350,34300,34400,34300,19180
|
||||
20250214,103600,247035815800,34350,34350,34400,34250,37663
|
||||
20250214,103500,245743509500,34350,34300,34350,34250,21163
|
||||
20250214,103400,245017102950,34300,34300,34300,34250,16139
|
||||
20250214,103300,244463748450,34300,34300,34350,34250,52175
|
||||
20250214,103200,242673990450,34350,34200,34350,34200,62860
|
||||
20250214,103100,240519494600,34250,34100,34250,34050,44791
|
||||
20250214,103000,238988436750,34100,34050,34150,34000,24055
|
||||
20250214,102900,238168340550,34050,33950,34100,33900,35342
|
||||
20250214,102800,236966115650,33950,33900,34000,33900,26286
|
||||
20250214,102700,236074089600,33900,33900,34000,33900,19123
|
||||
20250214,102600,235425223150,33950,34100,34100,33950,20210
|
||||
20250214,102500,234738151000,34100,34000,34100,33900,31614
|
||||
20250214,102400,233664511250,33950,33950,34000,33900,19104
|
||||
20250214,102300,233016085700,33950,34100,34100,33900,49345
|
||||
20250214,102200,231336315550,34100,34050,34100,33950,29162
|
||||
20250214,102100,230343531100,34050,34000,34100,33950,34608
|
||||
20250214,102000,229166096150,33950,34000,34050,33950,44896
|
||||
20250214,101900,227638512600,34000,34050,34050,33900,90083
|
||||
20250214,101800,224577727600,34000,33900,34050,33900,74843
|
||||
20250214,101700,222033703000,33950,33900,33950,33900,32229
|
||||
20250214,101600,220939938800,33900,33900,33950,33850,45163
|
||||
20250214,101500,219408972350,33900,33750,33950,33750,100992
|
||||
20250214,101400,215988690600,33800,33650,33800,33650,42038
|
||||
20250214,101300,214571569250,33700,33650,33700,33600,46374
|
||||
20250214,101200,213011219250,33600,33550,33650,33500,50612
|
||||
20250214,101100,211310979250,33600,33250,33600,33200,39852
|
||||
20250214,101000,209978384850,33200,33200,33300,33150,27003
|
||||
20250214,100900,209081503300,33200,33250,33300,33150,31052
|
||||
20250214,100800,208049797700,33250,33200,33300,33150,25134
|
||||
20250214,100700,207214797050,33200,33350,33400,33150,32216
|
||||
20250214,100600,206143678850,33400,33400,33450,33250,23292
|
||||
20250214,100500,205367122250,33400,33500,33500,33350,30235
|
||||
20250214,100400,204356166700,33500,33300,33500,33250,37140
|
||||
20250214,100300,203116804050,33250,33200,33350,33150,45907
|
||||
20250214,100200,201591966350,33200,33300,33300,33150,22976
|
||||
20250214,100100,200828301300,33250,33200,33300,33200,37068
|
||||
20250214,100000,199596233000,33250,33250,33300,33150,39757
|
||||
20250214,095900,198275508600,33200,33200,33300,33050,97315
|
||||
20250214,095800,195046559050,33200,33350,33400,33150,50939
|
||||
20250214,095700,193353341900,33300,33350,33500,33100,155596
|
||||
20250214,095600,188175367200,33350,33400,33450,33300,36097
|
||||
20250214,095500,186971001950,33450,33600,33650,33350,62397
|
||||
20250214,095400,184882612650,33600,33650,33650,33600,17509
|
||||
20250214,095300,184294040250,33650,33500,33700,33500,28931
|
||||
20250214,095200,183323057350,33500,33600,33600,33400,69192
|
||||
20250214,095100,181006257850,33600,33850,33900,33550,42801
|
||||
20250214,095000,179561424200,33800,33700,33850,33650,38832
|
||||
20250214,094900,178249907600,33650,33600,33750,33450,37625
|
||||
20250214,094800,176986045650,33550,33400,33600,33300,51909
|
||||
20250214,094700,175249778850,33350,33500,33550,33350,53561
|
||||
20250214,094600,173459575250,33500,33600,33650,33500,30231
|
||||
20250214,094500,172446066000,33550,33700,33750,33550,42121
|
||||
20250214,094400,171029282100,33700,33800,33950,33700,54813
|
||||
20250214,094300,169174736900,33850,33750,33850,33700,40277
|
||||
20250214,094200,167813987050,33800,33750,33950,33700,76692
|
||||
20250214,094100,165219615500,33750,33500,33750,33500,43193
|
||||
20250214,094000,163768124900,33500,33400,33550,33300,93260
|
||||
20250214,093900,160654196500,33400,33450,33700,33400,94372
|
||||
20250214,093800,157488856900,33450,33550,33600,33450,70966
|
||||
20250214,093700,155110464900,33550,33500,33650,33450,71387
|
||||
20250214,093600,152717069400,33500,33550,33700,33450,132072
|
||||
20250214,093500,148286920350,33550,33900,33900,33450,213407
|
||||
20250214,093400,141115066700,33850,33750,34100,33750,100256
|
||||
20250214,093300,137714055550,33750,33950,34000,33650,177138
|
||||
20250214,093200,131729439400,34000,33950,34050,33900,104094
|
||||
20250214,093100,128193855850,33950,34250,34350,33900,209867
|
||||
20250214,093000,121042412550,34300,34150,34300,34050,105273
|
||||
20250214,092900,117446035000,34150,34250,34400,34100,144562
|
||||
20250214,092800,112499551850,34200,34550,34600,34150,165718
|
||||
20250214,092700,106803662700,34550,34550,34650,34450,76171
|
||||
20250214,092600,104173404200,34500,34700,34700,34450,181299
|
||||
20250214,092500,97907936650,34650,34950,35050,34650,135155
|
||||
20250214,092400,93203435050,35000,34950,35100,34900,58376
|
||||
20250214,092300,91162137800,34950,35150,35200,34950,57246
|
||||
20250214,092200,89156311800,35200,35450,35450,35150,89871
|
||||
20250214,092100,85984340600,35450,35450,35500,35350,39114
|
||||
20250214,092000,84598686750,35400,35400,35450,35350,38458
|
||||
20250214,091900,83237001400,35400,35500,35600,35300,85707
|
||||
20250214,091800,80203153400,35500,35250,35550,35200,134501
|
||||
20250214,091700,75438515950,35250,35200,35300,35150,36035
|
||||
20250214,091600,74169506100,35200,35100,35250,35050,47819
|
||||
20250214,091500,72489182050,35050,35250,35350,35050,51735
|
||||
20250214,091400,70670284750,35150,35350,35400,35150,122972
|
||||
20250214,091300,66327397050,35350,35150,35350,35100,46579
|
||||
20250214,091200,64685382550,35150,35000,35150,34900,32991
|
||||
20250214,091100,63528089050,35000,34950,35150,34800,114861
|
||||
20250214,091000,59514327900,34950,34650,35000,34600,79939
|
||||
20250214,090900,56731547600,34650,34900,34950,34550,180910
|
||||
20250214,090800,50453367200,34900,35200,35200,34850,185795
|
||||
20250214,090700,43952401700,35150,35500,35500,35150,125705
|
||||
20250214,090600,39509207200,35450,35300,35500,35200,119784
|
||||
20250214,090500,35278377100,35300,35200,35300,35100,58439
|
||||
20250214,090400,33221257500,35200,35100,35400,34950,129045
|
||||
20250214,090300,28688705050,35100,35200,35250,35000,138526
|
||||
20250214,090200,23826264450,35200,35200,35300,35100,123187
|
||||
20250214,090100,19491741900,35200,35150,35500,35000,200432
|
||||
20250214,090000,12434878300,35200,35100,35450,35050,337451
|
||||
|
Reference in New Issue
Block a user