Update 2025-02-14 2854 candle_min
This commit is contained in:
729
285130/min/candle-20250214.csv
Normal file
729
285130/min/candle-20250214.csv
Normal file
@@ -0,0 +1,729 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,210700,1193298650,42650,42650,42650,42650,1465
|
||||
20250214,210600,1193298650,42650,42650,42650,42650,0
|
||||
20250214,210500,1193298650,42650,42650,42650,42650,0
|
||||
20250214,210400,1193298650,42650,42650,42650,42650,0
|
||||
20250214,210300,1193298650,42650,42650,42650,42650,0
|
||||
20250214,210200,1193298650,42650,42650,42650,42650,0
|
||||
20250214,210100,1193298650,42650,42650,42650,42650,0
|
||||
20250214,210000,1193298650,42650,42650,42650,42650,0
|
||||
20250214,205900,1193298650,42650,42650,42650,42650,0
|
||||
20250214,205800,1193298650,42650,42650,42650,42650,0
|
||||
20250214,205700,1193298650,42650,42650,42650,42650,0
|
||||
20250214,205600,1193298650,42650,42650,42650,42650,0
|
||||
20250214,205500,1193298650,42650,42650,42650,42650,0
|
||||
20250214,205400,1193298650,42650,42650,42650,42650,0
|
||||
20250214,205300,1193298650,42650,42650,42650,42650,0
|
||||
20250214,205200,1193298650,42650,42650,42650,42650,0
|
||||
20250214,205100,1193298650,42650,42650,42650,42650,0
|
||||
20250214,205000,1193298650,42650,42650,42650,42650,0
|
||||
20250214,204900,1193298650,42650,42650,42650,42650,0
|
||||
20250214,204800,1193298650,42650,42650,42650,42650,0
|
||||
20250214,204700,1193298650,42650,42650,42650,42650,0
|
||||
20250214,204600,1193298650,42650,42650,42650,42650,0
|
||||
20250214,204500,1193298650,42650,42650,42650,42650,0
|
||||
20250214,204400,1193298650,42650,42650,42650,42650,0
|
||||
20250214,204300,1193298650,42650,42650,42650,42650,0
|
||||
20250214,204200,1193298650,42650,42650,42650,42650,0
|
||||
20250214,204100,1193298650,42650,42650,42650,42650,0
|
||||
20250214,204000,1193298650,42650,42650,42650,42650,0
|
||||
20250214,203900,1193298650,42650,42650,42650,42650,0
|
||||
20250214,203800,1193298650,42650,42650,42650,42650,0
|
||||
20250214,203700,1193298650,42650,42650,42650,42650,1465
|
||||
20250214,203600,1193298650,42650,42650,42650,42650,0
|
||||
20250214,203500,1193298650,42650,42650,42650,42650,0
|
||||
20250214,203400,1193298650,42650,42650,42650,42650,0
|
||||
20250214,203300,1193298650,42650,42650,42650,42650,0
|
||||
20250214,203200,1193298650,42650,42650,42650,42650,0
|
||||
20250214,203100,1193298650,42650,42650,42650,42650,0
|
||||
20250214,203000,1193298650,42650,42650,42650,42650,0
|
||||
20250214,202900,1193298650,42650,42650,42650,42650,0
|
||||
20250214,202800,1193298650,42650,42650,42650,42650,0
|
||||
20250214,202700,1193298650,42650,42650,42650,42650,0
|
||||
20250214,202600,1193298650,42650,42650,42650,42650,0
|
||||
20250214,202500,1193298650,42650,42650,42650,42650,0
|
||||
20250214,202400,1193298650,42650,42650,42650,42650,0
|
||||
20250214,202300,1193298650,42650,42650,42650,42650,0
|
||||
20250214,202200,1193298650,42650,42650,42650,42650,0
|
||||
20250214,202100,1193298650,42650,42650,42650,42650,0
|
||||
20250214,202000,1193298650,42650,42650,42650,42650,0
|
||||
20250214,201900,1193298650,42650,42650,42650,42650,0
|
||||
20250214,201800,1193298650,42650,42650,42650,42650,0
|
||||
20250214,201700,1193298650,42650,42650,42650,42650,0
|
||||
20250214,201600,1193298650,42650,42650,42650,42650,0
|
||||
20250214,201500,1193298650,42650,42650,42650,42650,0
|
||||
20250214,201400,1193298650,42650,42650,42650,42650,0
|
||||
20250214,201300,1193298650,42650,42650,42650,42650,0
|
||||
20250214,201200,1193298650,42650,42650,42650,42650,0
|
||||
20250214,201100,1193298650,42650,42650,42650,42650,0
|
||||
20250214,201000,1193298650,42650,42650,42650,42650,0
|
||||
20250214,200900,1193298650,42650,42650,42650,42650,0
|
||||
20250214,200800,1193298650,42650,42650,42650,42650,0
|
||||
20250214,200700,1193298650,42650,42650,42650,42650,1465
|
||||
20250214,200600,1193298650,42650,42650,42650,42650,0
|
||||
20250214,200500,1193298650,42650,42650,42650,42650,0
|
||||
20250214,200400,1193298650,42650,42650,42650,42650,0
|
||||
20250214,200300,1193298650,42650,42650,42650,42650,0
|
||||
20250214,200200,1193298650,42650,42650,42650,42650,0
|
||||
20250214,200100,1193298650,42650,42650,42650,42650,0
|
||||
20250214,200000,1193298650,42650,42650,42650,42650,0
|
||||
20250214,195900,1193298650,42650,42650,42650,42650,0
|
||||
20250214,195800,1193298650,42650,42650,42650,42650,0
|
||||
20250214,195700,1193298650,42650,42650,42650,42650,0
|
||||
20250214,195600,1193298650,42650,42650,42650,42650,0
|
||||
20250214,195500,1193298650,42650,42650,42650,42650,0
|
||||
20250214,195400,1193298650,42650,42650,42650,42650,0
|
||||
20250214,195300,1193298650,42650,42650,42650,42650,0
|
||||
20250214,195200,1193298650,42650,42650,42650,42650,0
|
||||
20250214,195100,1193298650,42650,42650,42650,42650,0
|
||||
20250214,195000,1193298650,42650,42650,42650,42650,0
|
||||
20250214,194900,1193298650,42650,42650,42650,42650,0
|
||||
20250214,194800,1193298650,42650,42650,42650,42650,0
|
||||
20250214,194700,1193298650,42650,42650,42650,42650,0
|
||||
20250214,194600,1193298650,42650,42650,42650,42650,0
|
||||
20250214,194500,1193298650,42650,42650,42650,42650,0
|
||||
20250214,194400,1193298650,42650,42650,42650,42650,0
|
||||
20250214,194300,1193298650,42650,42650,42650,42650,0
|
||||
20250214,194200,1193298650,42650,42650,42650,42650,0
|
||||
20250214,194100,1193298650,42650,42650,42650,42650,0
|
||||
20250214,194000,1193298650,42650,42650,42650,42650,0
|
||||
20250214,193900,1193298650,42650,42650,42650,42650,0
|
||||
20250214,193800,1193298650,42650,42650,42650,42650,0
|
||||
20250214,193700,1193298650,42650,42650,42650,42650,1465
|
||||
20250214,193600,1193298650,42650,42650,42650,42650,0
|
||||
20250214,193500,1193298650,42650,42650,42650,42650,0
|
||||
20250214,193400,1193298650,42650,42650,42650,42650,0
|
||||
20250214,193300,1193298650,42650,42650,42650,42650,0
|
||||
20250214,193200,1193298650,42650,42650,42650,42650,0
|
||||
20250214,193100,1193298650,42650,42650,42650,42650,0
|
||||
20250214,193000,1193298650,42650,42650,42650,42650,0
|
||||
20250214,192900,1193298650,42650,42650,42650,42650,0
|
||||
20250214,192800,1193298650,42650,42650,42650,42650,0
|
||||
20250214,192700,1193298650,42650,42650,42650,42650,0
|
||||
20250214,192600,1193298650,42650,42650,42650,42650,0
|
||||
20250214,192500,1193298650,42650,42650,42650,42650,0
|
||||
20250214,192400,1193298650,42650,42650,42650,42650,0
|
||||
20250214,192300,1193298650,42650,42650,42650,42650,0
|
||||
20250214,192200,1193298650,42650,42650,42650,42650,0
|
||||
20250214,192100,1193298650,42650,42650,42650,42650,0
|
||||
20250214,192000,1193298650,42650,42650,42650,42650,0
|
||||
20250214,191900,1193298650,42650,42650,42650,42650,0
|
||||
20250214,191800,1193298650,42650,42650,42650,42650,0
|
||||
20250214,191700,1193298650,42650,42650,42650,42650,0
|
||||
20250214,191600,1193298650,42650,42650,42650,42650,0
|
||||
20250214,191500,1193298650,42650,42650,42650,42650,0
|
||||
20250214,191400,1193298650,42650,42650,42650,42650,0
|
||||
20250214,191300,1193298650,42650,42650,42650,42650,0
|
||||
20250214,191200,1193298650,42650,42650,42650,42650,0
|
||||
20250214,191100,1193298650,42650,42650,42650,42650,0
|
||||
20250214,191000,1193298650,42650,42650,42650,42650,0
|
||||
20250214,190900,1193298650,42650,42650,42650,42650,0
|
||||
20250214,190800,1193298650,42650,42650,42650,42650,0
|
||||
20250214,190700,1193298650,42650,42650,42650,42650,1465
|
||||
20250214,190600,1193298650,42650,42650,42650,42650,0
|
||||
20250214,190500,1193298650,42650,42650,42650,42650,0
|
||||
20250214,190400,1193298650,42650,42650,42650,42650,0
|
||||
20250214,190300,1193298650,42650,42650,42650,42650,0
|
||||
20250214,190200,1193298650,42650,42650,42650,42650,0
|
||||
20250214,190100,1193298650,42650,42650,42650,42650,0
|
||||
20250214,190000,1193298650,42650,42650,42650,42650,0
|
||||
20250214,185900,1193298650,42650,42650,42650,42650,0
|
||||
20250214,185800,1193298650,42650,42650,42650,42650,0
|
||||
20250214,185700,1193298650,42650,42650,42650,42650,0
|
||||
20250214,185600,1193298650,42650,42650,42650,42650,0
|
||||
20250214,185500,1193298650,42650,42650,42650,42650,0
|
||||
20250214,185400,1193298650,42650,42650,42650,42650,0
|
||||
20250214,185300,1193298650,42650,42650,42650,42650,0
|
||||
20250214,185200,1193298650,42650,42650,42650,42650,0
|
||||
20250214,185100,1193298650,42650,42650,42650,42650,0
|
||||
20250214,185000,1193298650,42650,42650,42650,42650,0
|
||||
20250214,184900,1193298650,42650,42650,42650,42650,0
|
||||
20250214,184800,1193298650,42650,42650,42650,42650,0
|
||||
20250214,184700,1193298650,42650,42650,42650,42650,0
|
||||
20250214,184600,1193298650,42650,42650,42650,42650,0
|
||||
20250214,184500,1193298650,42650,42650,42650,42650,0
|
||||
20250214,184400,1193298650,42650,42650,42650,42650,0
|
||||
20250214,184300,1193298650,42650,42650,42650,42650,0
|
||||
20250214,184200,1193298650,42650,42650,42650,42650,0
|
||||
20250214,184100,1193298650,42650,42650,42650,42650,0
|
||||
20250214,184000,1193298650,42650,42650,42650,42650,0
|
||||
20250214,183900,1193298650,42650,42650,42650,42650,0
|
||||
20250214,183800,1193298650,42650,42650,42650,42650,0
|
||||
20250214,183700,1193298650,42650,42650,42650,42650,1465
|
||||
20250214,183600,1193298650,42650,42650,42650,42650,0
|
||||
20250214,183500,1193298650,42650,42650,42650,42650,0
|
||||
20250214,183400,1193298650,42650,42650,42650,42650,0
|
||||
20250214,183300,1193298650,42650,42650,42650,42650,0
|
||||
20250214,183200,1193298650,42650,42650,42650,42650,0
|
||||
20250214,183100,1193298650,42650,42650,42650,42650,0
|
||||
20250214,183000,1193298650,42650,42650,42650,42650,0
|
||||
20250214,182900,1193298650,42650,42650,42650,42650,0
|
||||
20250214,182800,1193298650,42650,42650,42650,42650,0
|
||||
20250214,182700,1193298650,42650,42650,42650,42650,0
|
||||
20250214,182600,1193298650,42650,42650,42650,42650,0
|
||||
20250214,182500,1193298650,42650,42650,42650,42650,0
|
||||
20250214,182400,1193298650,42650,42650,42650,42650,0
|
||||
20250214,182300,1193298650,42650,42650,42650,42650,0
|
||||
20250214,182200,1193298650,42650,42650,42650,42650,0
|
||||
20250214,182100,1193298650,42650,42650,42650,42650,0
|
||||
20250214,182000,1193298650,42650,42650,42650,42650,0
|
||||
20250214,181900,1193298650,42650,42650,42650,42650,0
|
||||
20250214,181800,1193298650,42650,42650,42650,42650,0
|
||||
20250214,181700,1193298650,42650,42650,42650,42650,0
|
||||
20250214,181600,1193298650,42650,42650,42650,42650,0
|
||||
20250214,181500,1193298650,42650,42650,42650,42650,0
|
||||
20250214,181400,1193298650,42650,42650,42650,42650,0
|
||||
20250214,181300,1193298650,42650,42650,42650,42650,0
|
||||
20250214,181200,1193298650,42650,42650,42650,42650,0
|
||||
20250214,181100,1193298650,42650,42650,42650,42650,0
|
||||
20250214,181000,1193298650,42650,42650,42650,42650,0
|
||||
20250214,180900,1193298650,42650,42650,42650,42650,0
|
||||
20250214,180800,1193298650,42650,42650,42650,42650,0
|
||||
20250214,180700,1193298650,42650,42650,42650,42650,1465
|
||||
20250214,180600,1193298650,42650,42650,42650,42650,0
|
||||
20250214,180500,1193298650,42650,42650,42650,42650,0
|
||||
20250214,180400,1193298650,42650,42650,42650,42650,0
|
||||
20250214,180300,1193298650,42650,42650,42650,42650,0
|
||||
20250214,180200,1193298650,42650,42650,42650,42650,0
|
||||
20250214,180100,1193298650,42650,42650,42650,42650,0
|
||||
20250214,180000,1193298650,42650,42650,42650,42650,0
|
||||
20250214,175900,1193298650,42650,42650,42650,42650,0
|
||||
20250214,175800,1193298650,42650,42650,42650,42650,0
|
||||
20250214,175700,1193298650,42650,42650,42650,42650,0
|
||||
20250214,175600,1193298650,42650,42650,42650,42650,0
|
||||
20250214,175500,1193298650,42650,42650,42650,42650,0
|
||||
20250214,175400,1193298650,42650,42650,42650,42650,0
|
||||
20250214,175300,1193298650,42650,42650,42650,42650,0
|
||||
20250214,175200,1193298650,42650,42650,42650,42650,0
|
||||
20250214,175100,1193298650,42650,42650,42650,42650,0
|
||||
20250214,175000,1193298650,42650,42650,42650,42650,0
|
||||
20250214,174900,1193298650,42650,42650,42650,42650,0
|
||||
20250214,174800,1193298650,42650,42650,42650,42650,0
|
||||
20250214,174700,1193298650,42650,42650,42650,42650,0
|
||||
20250214,174600,1193298650,42650,42650,42650,42650,0
|
||||
20250214,174500,1193298650,42650,42650,42650,42650,0
|
||||
20250214,174400,1193298650,42650,42650,42650,42650,0
|
||||
20250214,174300,1193298650,42650,42650,42650,42650,0
|
||||
20250214,174200,1193298650,42650,42650,42650,42650,0
|
||||
20250214,174100,1193298650,42650,42650,42650,42650,0
|
||||
20250214,174000,1193298650,42650,42650,42650,42650,0
|
||||
20250214,173900,1193298650,42650,42650,42650,42650,0
|
||||
20250214,173800,1193298650,42650,42650,42650,42650,0
|
||||
20250214,173700,1193298650,42650,42650,42650,42650,1465
|
||||
20250214,173600,1193298650,42650,42650,42650,42650,0
|
||||
20250214,173500,1193298650,42650,42650,42650,42650,0
|
||||
20250214,173400,1193298650,42650,42650,42650,42650,0
|
||||
20250214,173300,1193298650,42650,42650,42650,42650,0
|
||||
20250214,173200,1193298650,42650,42650,42650,42650,0
|
||||
20250214,173100,1193298650,42650,42650,42650,42650,0
|
||||
20250214,173000,1193298650,42650,42650,42650,42650,0
|
||||
20250214,172900,1193298650,42650,42650,42650,42650,0
|
||||
20250214,172800,1193298650,42650,42650,42650,42650,0
|
||||
20250214,172700,1193298650,42650,42650,42650,42650,0
|
||||
20250214,172600,1193298650,42650,42650,42650,42650,0
|
||||
20250214,172500,1193298650,42650,42650,42650,42650,0
|
||||
20250214,172400,1193298650,42650,42650,42650,42650,0
|
||||
20250214,172300,1193298650,42650,42650,42650,42650,0
|
||||
20250214,172200,1193298650,42650,42650,42650,42650,0
|
||||
20250214,172100,1193298650,42650,42650,42650,42650,0
|
||||
20250214,172000,1193298650,42650,42650,42650,42650,0
|
||||
20250214,171900,1193298650,42650,42650,42650,42650,0
|
||||
20250214,171800,1193298650,42650,42650,42650,42650,0
|
||||
20250214,171700,1193298650,42650,42650,42650,42650,0
|
||||
20250214,171600,1193298650,42650,42650,42650,42650,0
|
||||
20250214,171500,1193298650,42650,42650,42650,42650,0
|
||||
20250214,171400,1193298650,42650,42650,42650,42650,0
|
||||
20250214,171300,1193298650,42650,42650,42650,42650,0
|
||||
20250214,171200,1193298650,42650,42650,42650,42650,0
|
||||
20250214,171100,1193298650,42650,42650,42650,42650,0
|
||||
20250214,171000,1193298650,42650,42650,42650,42650,0
|
||||
20250214,170900,1193298650,42650,42650,42650,42650,0
|
||||
20250214,170800,1193298650,42650,42650,42650,42650,0
|
||||
20250214,170700,1193298650,42650,42650,42650,42650,1465
|
||||
20250214,170600,1193298650,42650,42650,42650,42650,0
|
||||
20250214,170500,1193298650,42650,42650,42650,42650,0
|
||||
20250214,170400,1193298650,42650,42650,42650,42650,0
|
||||
20250214,170300,1193298650,42650,42650,42650,42650,0
|
||||
20250214,170200,1193298650,42650,42650,42650,42650,0
|
||||
20250214,170100,1193298650,42650,42650,42650,42650,0
|
||||
20250214,170000,1193298650,42650,42650,42650,42650,0
|
||||
20250214,165900,1193298650,42650,42650,42650,42650,0
|
||||
20250214,165800,1193298650,42650,42650,42650,42650,0
|
||||
20250214,165700,1193298650,42650,42650,42650,42650,0
|
||||
20250214,165600,1193298650,42650,42650,42650,42650,0
|
||||
20250214,165500,1193298650,42650,42650,42650,42650,0
|
||||
20250214,165400,1193298650,42650,42650,42650,42650,0
|
||||
20250214,165300,1193298650,42650,42650,42650,42650,0
|
||||
20250214,165200,1193298650,42650,42650,42650,42650,0
|
||||
20250214,165100,1193298650,42650,42650,42650,42650,0
|
||||
20250214,165000,1193298650,42650,42650,42650,42650,0
|
||||
20250214,164900,1193298650,42650,42650,42650,42650,0
|
||||
20250214,164800,1193298650,42650,42650,42650,42650,0
|
||||
20250214,164700,1193298650,42650,42650,42650,42650,0
|
||||
20250214,164600,1193298650,42650,42650,42650,42650,0
|
||||
20250214,164500,1193298650,42650,42650,42650,42650,0
|
||||
20250214,164400,1193298650,42650,42650,42650,42650,0
|
||||
20250214,164300,1193298650,42650,42650,42650,42650,0
|
||||
20250214,164200,1193298650,42650,42650,42650,42650,0
|
||||
20250214,164100,1193298650,42650,42650,42650,42650,0
|
||||
20250214,164000,1193298650,42650,42650,42650,42650,0
|
||||
20250214,163900,1193298650,42650,42650,42650,42650,0
|
||||
20250214,163800,1193298650,42650,42650,42650,42650,0
|
||||
20250214,163700,1193298650,42650,42650,42650,42650,1465
|
||||
20250214,163600,1193298650,42650,42650,42650,42650,0
|
||||
20250214,163500,1193298650,42650,42650,42650,42650,0
|
||||
20250214,163400,1193298650,42650,42650,42650,42650,0
|
||||
20250214,163300,1193298650,42650,42650,42650,42650,0
|
||||
20250214,163200,1193298650,42650,42650,42650,42650,0
|
||||
20250214,163100,1193298650,42650,42650,42650,42650,0
|
||||
20250214,163000,1193298650,42650,42650,42650,42650,0
|
||||
20250214,162900,1193298650,42650,42650,42650,42650,0
|
||||
20250214,162800,1193298650,42650,42650,42650,42650,0
|
||||
20250214,162700,1193298650,42650,42650,42650,42650,0
|
||||
20250214,162600,1193298650,42650,42650,42650,42650,0
|
||||
20250214,162500,1193298650,42650,42650,42650,42650,0
|
||||
20250214,162400,1193298650,42650,42650,42650,42650,0
|
||||
20250214,162300,1193298650,42650,42650,42650,42650,0
|
||||
20250214,162200,1193298650,42650,42650,42650,42650,0
|
||||
20250214,162100,1193298650,42650,42650,42650,42650,0
|
||||
20250214,162000,1193298650,42650,42650,42650,42650,0
|
||||
20250214,161900,1193298650,42650,42650,42650,42650,0
|
||||
20250214,161800,1193298650,42650,42650,42650,42650,0
|
||||
20250214,161700,1193298650,42650,42650,42650,42650,0
|
||||
20250214,161600,1193298650,42650,42650,42650,42650,0
|
||||
20250214,161500,1193298650,42650,42650,42650,42650,0
|
||||
20250214,161400,1193298650,42650,42650,42650,42650,0
|
||||
20250214,161300,1193298650,42650,42650,42650,42650,0
|
||||
20250214,161200,1193298650,42650,42650,42650,42650,0
|
||||
20250214,161100,1193298650,42650,42650,42650,42650,0
|
||||
20250214,161000,1193298650,42650,42650,42650,42650,0
|
||||
20250214,160900,1193298650,42650,42650,42650,42650,0
|
||||
20250214,160800,1193298650,42650,42650,42650,42650,0
|
||||
20250214,160700,1193298650,42650,42650,42650,42650,1465
|
||||
20250214,160600,1193298650,42650,42650,42650,42650,0
|
||||
20250214,160500,1193298650,42650,42650,42650,42650,0
|
||||
20250214,160400,1193298650,42650,42650,42650,42650,0
|
||||
20250214,160300,1193298650,42650,42650,42650,42650,0
|
||||
20250214,160200,1193298650,42650,42650,42650,42650,0
|
||||
20250214,160100,1193298650,42650,42650,42650,42650,0
|
||||
20250214,160000,1193298650,42650,42650,42650,42650,0
|
||||
20250214,155900,1193298650,42650,42650,42650,42650,0
|
||||
20250214,155800,1193298650,42650,42650,42650,42650,0
|
||||
20250214,155700,1193298650,42650,42650,42650,42650,0
|
||||
20250214,155600,1193298650,42650,42650,42650,42650,0
|
||||
20250214,155500,1193298650,42650,42650,42650,42650,0
|
||||
20250214,155400,1193298650,42650,42650,42650,42650,0
|
||||
20250214,155300,1193298650,42650,42650,42650,42650,0
|
||||
20250214,155200,1193298650,42650,42650,42650,42650,0
|
||||
20250214,155100,1193298650,42650,42650,42650,42650,0
|
||||
20250214,155000,1193298650,42650,42650,42650,42650,0
|
||||
20250214,154900,1193298650,42650,42650,42650,42650,0
|
||||
20250214,154800,1193298650,42650,42650,42650,42650,0
|
||||
20250214,154700,1193298650,42650,42650,42650,42650,0
|
||||
20250214,154600,1193298650,42650,42650,42650,42650,0
|
||||
20250214,154500,1193298650,42650,42650,42650,42650,0
|
||||
20250214,154400,1193298650,42650,42650,42650,42650,0
|
||||
20250214,154300,1193298650,42650,42650,42650,42650,0
|
||||
20250214,154200,1193298650,42650,42650,42650,42650,0
|
||||
20250214,154100,1193298650,42650,42650,42650,42650,0
|
||||
20250214,154000,1193298650,42650,42650,42650,42650,0
|
||||
20250214,153900,1193298650,42650,42650,42650,42650,0
|
||||
20250214,153800,1193298650,42650,42650,42650,42650,0
|
||||
20250214,153700,1193298650,42650,42650,42650,42650,1465
|
||||
20250214,153600,1193298650,42650,42650,42650,42650,0
|
||||
20250214,153500,1193298650,42650,42650,42650,42650,0
|
||||
20250214,153400,1193298650,42650,42650,42650,42650,0
|
||||
20250214,153300,1193298650,42650,42650,42650,42650,0
|
||||
20250214,153200,1193298650,42650,42650,42650,42650,0
|
||||
20250214,153100,1193298650,42650,42650,42650,42650,0
|
||||
20250214,153000,1193298650,42650,42650,42650,42650,1465
|
||||
20250214,152900,1130816400,42650,42650,42650,42650,0
|
||||
20250214,152800,1130816400,42650,42650,42650,42650,0
|
||||
20250214,152700,1130816400,42650,42650,42650,42650,0
|
||||
20250214,152600,1130816400,42650,42650,42650,42650,0
|
||||
20250214,152500,1130816400,42650,42650,42650,42650,0
|
||||
20250214,152400,1130816400,42650,42650,42650,42650,0
|
||||
20250214,152300,1130816400,42650,42650,42650,42650,0
|
||||
20250214,152200,1130816400,42650,42650,42650,42650,0
|
||||
20250214,152100,1130816400,42650,42650,42650,42650,0
|
||||
20250214,152000,1130816400,42650,42650,42650,42650,0
|
||||
20250214,151900,1130816400,42650,42700,42750,42650,161
|
||||
20250214,151800,1123942750,42700,42700,42750,42700,14
|
||||
20250214,151700,1123344600,42700,42700,42750,42700,17
|
||||
20250214,151600,1122618650,42700,42750,42750,42650,9
|
||||
20250214,151500,1122234450,42700,42650,42750,42650,134
|
||||
20250214,151400,1116509250,42700,42650,42750,42650,119
|
||||
20250214,151300,1111429900,42650,42750,42750,42650,65
|
||||
20250214,151200,1108657450,42650,42650,42650,42650,29
|
||||
20250214,151100,1107420600,42650,42750,42750,42650,49
|
||||
20250214,151000,1105329050,42650,42650,42700,42650,306
|
||||
20250214,150900,1092264400,42650,42750,42750,42650,289
|
||||
20250214,150800,1079925250,42800,42800,42800,42750,29
|
||||
20250214,150700,1078684700,42800,42750,42800,42750,3
|
||||
20250214,150600,1078556400,42750,42750,42750,42750,0
|
||||
20250214,150500,1078556400,42750,42750,42750,42750,2
|
||||
20250214,150400,1078470900,42750,42750,42750,42750,0
|
||||
20250214,150300,1078470900,42750,42750,42750,42750,11
|
||||
20250214,150200,1078000650,42800,42650,42800,42650,444
|
||||
20250214,150100,1059009900,42700,42700,42700,42700,67
|
||||
20250214,150000,1056149000,42650,42650,42650,42650,3
|
||||
20250214,145900,1056021050,42650,42650,42700,42650,9
|
||||
20250214,145800,1055637000,42700,42700,42700,42650,114
|
||||
20250214,145700,1050769600,42650,42650,42650,42650,129
|
||||
20250214,145600,1045267750,42650,42650,42650,42650,3
|
||||
20250214,145500,1045139800,42650,42700,42700,42650,129
|
||||
20250214,145400,1039632000,42700,42700,42750,42700,23
|
||||
20250214,145300,1038649850,42700,42700,42700,42700,57
|
||||
20250214,145200,1036215950,42700,42750,42750,42700,390
|
||||
20250214,145100,1019545050,42750,42750,42750,42750,69
|
||||
20250214,145000,1016595300,42750,42750,42800,42750,13
|
||||
20250214,144900,1016039000,42750,42750,42750,42750,1
|
||||
20250214,144800,1015996250,42750,42750,42750,42750,2
|
||||
20250214,144700,1015910750,42750,42800,42800,42750,15
|
||||
20250214,144600,1015268850,42750,42750,42750,42750,2
|
||||
20250214,144500,1015183350,42750,42750,42750,42750,2
|
||||
20250214,144400,1015097850,42800,42750,42800,42750,10
|
||||
20250214,144300,1014669900,42750,42750,42750,42750,11
|
||||
20250214,144200,1014199650,42750,42750,42750,42750,1
|
||||
20250214,144100,1014156900,42750,42750,42750,42750,2
|
||||
20250214,144000,1014071400,42750,42750,42800,42750,3
|
||||
20250214,143900,1013943100,42800,42800,42800,42800,141
|
||||
20250214,143800,1007908300,42800,42800,42800,42800,1
|
||||
20250214,143700,1007865500,42800,42800,42800,42800,1
|
||||
20250214,143600,1007822700,42800,42800,42800,42800,2
|
||||
20250214,143500,1007737100,42850,42850,42850,42850,0
|
||||
20250214,143400,1007737100,42850,42850,42850,42850,1
|
||||
20250214,143300,1007694250,42800,42850,42850,42800,11
|
||||
20250214,143200,1007222950,42850,42850,42850,42850,0
|
||||
20250214,143100,1007222950,42850,42800,42850,42800,84
|
||||
20250214,143000,1003623600,42800,42800,42800,42800,0
|
||||
20250214,142900,1003623600,42800,42800,42800,42800,0
|
||||
20250214,142800,1003623600,42800,42800,42800,42800,2
|
||||
20250214,142700,1003538000,42800,42800,42800,42800,0
|
||||
20250214,142600,1003538000,42800,42800,42800,42800,4
|
||||
20250214,142500,1003366800,42800,42800,42800,42800,34
|
||||
20250214,142400,1001911600,42800,42800,42800,42800,3
|
||||
20250214,142300,1001783200,42800,42800,42800,42800,9
|
||||
20250214,142200,1001398000,42850,42850,42850,42850,10
|
||||
20250214,142100,1000969500,42850,42850,42850,42850,64
|
||||
20250214,142000,998227100,42850,42850,42850,42800,129
|
||||
20250214,141900,992699950,42800,42750,42800,42750,114
|
||||
20250214,141800,987820800,42750,42750,42750,42750,0
|
||||
20250214,141700,987820800,42750,42750,42750,42750,0
|
||||
20250214,141600,987820800,42750,42900,42900,42750,244
|
||||
20250214,141500,977361050,42900,42950,42950,42900,4
|
||||
20250214,141400,977189300,42950,42950,42950,42950,108
|
||||
20250214,141300,972550700,43000,42950,43000,42950,31
|
||||
20250214,141200,971217750,42950,42950,42950,42950,0
|
||||
20250214,141100,971217750,42950,42950,42950,42950,11
|
||||
20250214,141000,970745300,42950,42950,42950,42950,0
|
||||
20250214,140900,970745300,42950,42950,42950,42950,1
|
||||
20250214,140800,970702350,43000,43000,43000,43000,10
|
||||
20250214,140700,970272350,43000,43000,43000,43000,3
|
||||
20250214,140600,970143350,42950,42950,42950,42950,1
|
||||
20250214,140500,970100400,42950,42950,42950,42950,1
|
||||
20250214,140400,970057450,42950,43000,43000,42950,11
|
||||
20250214,140300,969584500,43000,43000,43000,43000,4
|
||||
20250214,140200,969412500,42950,42950,42950,42950,1
|
||||
20250214,140100,969369550,43000,42900,43000,42900,290
|
||||
20250214,140000,956911050,42900,42900,42900,42900,1
|
||||
20250214,135900,956868150,42850,42850,42850,42850,11
|
||||
20250214,135800,956396800,42850,42850,42850,42850,0
|
||||
20250214,135700,956396800,42850,42850,42850,42850,2
|
||||
20250214,135600,956311100,42900,42900,42900,42900,0
|
||||
20250214,135500,956311100,42900,42900,42900,42900,21
|
||||
20250214,135400,955410200,42850,42850,42850,42850,11
|
||||
20250214,135300,954938850,42850,42850,42850,42850,0
|
||||
20250214,135200,954938850,42850,42850,42850,42850,1
|
||||
20250214,135100,954896000,42900,42900,42900,42900,0
|
||||
20250214,135000,954896000,42900,42900,42900,42900,51
|
||||
20250214,134900,952708100,42900,42900,42900,42900,1
|
||||
20250214,134800,952665200,42950,42950,42950,42950,0
|
||||
20250214,134700,952665200,42950,43000,43000,42950,76
|
||||
20250214,134600,949400850,43000,43000,43000,43000,0
|
||||
20250214,134500,949400850,43000,43000,43000,43000,121
|
||||
20250214,134400,944197850,43000,43050,43050,43000,12
|
||||
20250214,134300,943681300,43050,43050,43100,43000,252
|
||||
20250214,134200,932829250,43050,43050,43050,43050,2
|
||||
20250214,134100,932743150,43050,43050,43050,43050,4
|
||||
20250214,134000,932570950,43100,43150,43150,43100,83
|
||||
20250214,133900,928992950,43150,43150,43150,43150,0
|
||||
20250214,133800,928992950,43150,43150,43150,43150,25
|
||||
20250214,133700,927914200,43150,43150,43150,43150,1
|
||||
20250214,133600,927871050,43150,43150,43150,43150,3
|
||||
20250214,133500,927741600,43150,43150,43150,43150,1
|
||||
20250214,133400,927698450,43200,43150,43200,43150,8
|
||||
20250214,133300,927353050,43150,43150,43150,43150,44
|
||||
20250214,133200,925454450,43150,43150,43150,43150,1
|
||||
20250214,133100,925411300,43200,43200,43200,43200,0
|
||||
20250214,133000,925411300,43200,43200,43200,43200,2
|
||||
20250214,132900,925324900,43200,43200,43250,43150,230
|
||||
20250214,132800,915389900,43200,43200,43200,43200,6
|
||||
20250214,132700,915130700,43150,43150,43150,43150,1
|
||||
20250214,132600,915087550,43150,43200,43250,43150,55
|
||||
20250214,132500,912711500,43150,43150,43150,43150,14
|
||||
20250214,132400,912107400,43150,43300,43300,43150,1000
|
||||
20250214,132300,868884850,43250,43250,43250,43250,1
|
||||
20250214,132200,868841600,43300,43300,43300,43300,0
|
||||
20250214,132100,868841600,43300,43300,43300,43300,7
|
||||
20250214,132000,868538500,43250,43250,43250,43250,2
|
||||
20250214,131900,868452000,43250,43250,43250,43250,1
|
||||
20250214,131800,868408750,43300,43250,43300,43250,11
|
||||
20250214,131700,867932500,43250,43250,43250,43250,20
|
||||
20250214,131600,867067500,43250,43250,43250,43250,2
|
||||
20250214,131500,866981000,43250,43250,43250,43250,1
|
||||
20250214,131400,866937750,43250,43250,43250,43250,154
|
||||
20250214,131300,860277250,43250,43200,43250,43200,3
|
||||
20250214,131200,860147550,43200,43200,43200,43200,0
|
||||
20250214,131100,860147550,43200,43250,43250,43200,4
|
||||
20250214,131000,859974600,43250,43250,43250,43250,2
|
||||
20250214,130900,859888100,43200,43200,43200,43200,0
|
||||
20250214,130800,859888100,43200,43200,43200,43200,1
|
||||
20250214,130700,859844900,43300,43300,43300,43300,10
|
||||
20250214,130600,859411900,43300,43250,43300,43250,87
|
||||
20250214,130500,855649050,43200,43250,43250,43200,214
|
||||
20250214,130400,846400000,43250,43250,43250,43250,0
|
||||
20250214,130300,846400000,43250,43250,43300,43250,41
|
||||
20250214,130200,844626350,43250,43250,43250,43250,1
|
||||
20250214,130100,844583100,43250,43200,43250,43200,18
|
||||
20250214,130000,843804650,43250,43250,43250,43250,208
|
||||
20250214,125900,834808650,43250,43250,43250,43250,0
|
||||
20250214,125800,834808650,43250,43300,43300,43250,2
|
||||
20250214,125700,834722100,43300,43300,43300,43250,52
|
||||
20250214,125600,832472900,43250,43250,43250,43250,2
|
||||
20250214,125500,832386400,43300,43300,43300,43300,1
|
||||
20250214,125400,832343100,43200,43250,43250,43200,42
|
||||
20250214,125300,830528600,43200,43250,43250,43200,96
|
||||
20250214,125200,826376650,43200,43200,43200,43200,13
|
||||
20250214,125100,825815050,43200,43200,43200,43200,3
|
||||
20250214,125000,825685450,43200,43200,43200,43200,0
|
||||
20250214,124900,825685450,43200,43200,43200,43200,1
|
||||
20250214,124800,825642250,43200,43200,43200,43200,1
|
||||
20250214,124700,825599050,43200,43200,43200,43200,0
|
||||
20250214,124600,825599050,43200,43200,43200,43200,15
|
||||
20250214,124500,824951050,43250,43250,43250,43250,15
|
||||
20250214,124400,824302300,43200,43150,43200,43150,38
|
||||
20250214,124300,822660750,43150,43150,43150,43150,3
|
||||
20250214,124200,822531300,43150,43150,43150,43150,0
|
||||
20250214,124100,822531300,43150,43150,43150,43150,1
|
||||
20250214,124000,822488150,43150,43200,43200,43150,7
|
||||
20250214,123900,822185800,43200,43200,43250,43150,264
|
||||
20250214,123800,810780700,43250,43250,43250,43250,4
|
||||
20250214,123700,810607700,43250,43200,43250,43200,119
|
||||
20250214,123600,805461400,43150,43050,43150,43050,303
|
||||
20250214,123500,792398200,43050,43050,43050,43050,0
|
||||
20250214,123400,792398200,43050,43050,43050,43050,6
|
||||
20250214,123300,792139900,43100,43050,43100,43050,35
|
||||
20250214,123200,790632900,43050,43050,43050,43050,2
|
||||
20250214,123100,790546800,43050,43100,43100,43050,28
|
||||
20250214,123000,789340050,43100,43100,43100,43100,30
|
||||
20250214,122900,788047050,43100,43100,43100,43100,1
|
||||
20250214,122800,788003950,43150,43150,43150,43150,35
|
||||
20250214,122700,786493700,43150,43150,43150,43150,1
|
||||
20250214,122600,786450550,43150,43150,43150,43150,1
|
||||
20250214,122500,786407400,43150,43150,43150,43150,1
|
||||
20250214,122400,786364250,43150,43150,43150,43150,1
|
||||
20250214,122300,786321100,43150,43150,43150,43150,6
|
||||
20250214,122200,786062200,43150,43150,43150,43150,1
|
||||
20250214,122100,786019050,43150,43150,43150,43150,0
|
||||
20250214,122000,786019050,43150,43150,43150,43150,2
|
||||
20250214,121900,785932750,43150,43150,43150,43100,218
|
||||
20250214,121800,776533150,43150,43150,43150,43150,0
|
||||
20250214,121700,776533150,43150,43150,43150,43150,2
|
||||
20250214,121600,776446850,43150,43150,43150,43150,1
|
||||
20250214,121500,776403700,43200,43200,43200,43200,12
|
||||
20250214,121400,775885300,43200,43100,43200,43100,2
|
||||
20250214,121300,775799000,43100,43100,43100,43100,0
|
||||
20250214,121200,775799000,43100,43200,43200,43100,2
|
||||
20250214,121100,775712700,43150,43150,43150,43150,0
|
||||
20250214,121000,775712700,43150,43150,43150,43150,66
|
||||
20250214,120900,772864800,43150,43150,43150,43150,1
|
||||
20250214,120800,772821650,43150,43150,43150,43150,0
|
||||
20250214,120700,772821650,43150,43150,43150,43150,1
|
||||
20250214,120600,772778500,43200,43200,43200,43200,0
|
||||
20250214,120500,772778500,43200,43150,43200,43150,6
|
||||
20250214,120400,772519350,43150,43150,43150,43150,0
|
||||
20250214,120300,772519350,43150,43150,43150,43150,0
|
||||
20250214,120200,772519350,43150,43200,43200,43150,43
|
||||
20250214,120100,770661800,43250,43250,43250,43250,1
|
||||
20250214,120000,770618550,43250,43200,43250,43200,24
|
||||
20250214,115900,769580600,43200,43200,43200,43200,0
|
||||
20250214,115800,769580600,43200,43200,43200,43200,0
|
||||
20250214,115700,769580600,43200,43250,43250,43200,11
|
||||
20250214,115600,769104900,43200,43250,43250,43200,52
|
||||
20250214,115500,766856400,43250,43150,43250,43150,416
|
||||
20250214,115400,748878150,43150,43150,43150,43150,1
|
||||
20250214,115300,748835000,43150,43150,43150,43150,2
|
||||
20250214,115200,748748700,43200,43150,43200,43150,21
|
||||
20250214,115100,747842500,43150,43200,43200,43150,21
|
||||
20250214,115000,746935800,43150,43150,43150,43150,1
|
||||
20250214,114900,746892650,43200,43150,43200,43150,188
|
||||
20250214,114800,738780400,43050,43050,43050,43050,1
|
||||
20250214,114700,738737350,43100,43100,43100,43100,0
|
||||
20250214,114600,738737350,43100,43100,43100,43050,10
|
||||
20250214,114500,738306400,43050,43100,43100,43050,30
|
||||
20250214,114400,737013450,43150,43150,43150,43150,1
|
||||
20250214,114300,736970300,43100,43100,43150,43100,8
|
||||
20250214,114200,736625400,43100,43100,43100,43100,16
|
||||
20250214,114100,735935800,43100,43100,43100,43100,0
|
||||
20250214,114000,735935800,43100,43100,43100,43100,1
|
||||
20250214,113900,735892700,43150,43100,43150,43100,20
|
||||
20250214,113800,735029900,43100,43000,43150,43000,236
|
||||
20250214,113700,724857550,43000,43000,43000,43000,0
|
||||
20250214,113600,724857550,43000,43000,43000,43000,1
|
||||
20250214,113500,724814550,43000,43000,43000,43000,196
|
||||
20250214,113400,716386550,43000,43000,43000,43000,0
|
||||
20250214,113300,716386550,43000,42950,43000,42950,12
|
||||
20250214,113200,715871100,42950,42950,42950,42950,0
|
||||
20250214,113100,715871100,42950,42950,42950,42950,2
|
||||
20250214,113000,715785200,42950,42950,42950,42950,1
|
||||
20250214,112900,715742250,42950,42950,42950,42950,0
|
||||
20250214,112800,715742250,42950,42950,42950,42950,1
|
||||
20250214,112700,715699300,42950,42950,42950,42950,0
|
||||
20250214,112600,715699300,42950,42950,42950,42950,56
|
||||
20250214,112500,713294100,42950,42950,42950,42950,0
|
||||
20250214,112400,713294100,42950,42950,42950,42950,0
|
||||
20250214,112300,713294100,42950,42950,42950,42950,13
|
||||
20250214,112200,712735750,43000,42950,43000,42950,22
|
||||
20250214,112100,711789850,42950,43000,43000,42950,133
|
||||
20250214,112000,706071050,43000,43050,43050,43000,103
|
||||
20250214,111900,701641900,43050,43050,43050,43050,0
|
||||
20250214,111800,701641900,43050,43050,43050,43050,2
|
||||
20250214,111700,701555800,43050,43050,43050,43050,0
|
||||
20250214,111600,701555800,43050,43100,43100,43050,8
|
||||
20250214,111500,701211050,43100,43200,43250,43100,659
|
||||
20250214,111400,672741150,43150,43150,43150,43150,2
|
||||
20250214,111300,672654850,43150,43200,43200,43150,3
|
||||
20250214,111200,672525350,43200,43200,43200,43200,1
|
||||
20250214,111100,672482150,43200,43050,43200,43050,648
|
||||
20250214,111000,644555900,43050,43050,43050,43050,25
|
||||
20250214,110900,643479650,43000,43000,43000,43000,71
|
||||
20250214,110800,640426650,43050,42850,43050,42850,129
|
||||
20250214,110700,634878600,43000,43000,43000,43000,0
|
||||
20250214,110600,634878600,43000,42950,43000,42900,252
|
||||
20250214,110500,624056650,42950,42950,42950,42950,0
|
||||
20250214,110400,624056650,42950,42950,42950,42950,1
|
||||
20250214,110300,624013700,43000,43000,43000,43000,2
|
||||
20250214,110200,623927700,43000,43000,43000,43000,4
|
||||
20250214,110100,623755700,43000,43000,43000,43000,1
|
||||
20250214,110000,623712700,43000,43000,43000,43000,1
|
||||
20250214,105900,623669700,43000,43050,43050,43000,135
|
||||
20250214,105800,617863700,43000,43050,43050,43000,109
|
||||
20250214,105700,613176250,43050,43050,43050,43050,1
|
||||
20250214,105600,613133200,43100,43050,43100,43050,27
|
||||
20250214,105500,611970700,43050,43000,43050,43000,70
|
||||
20250214,105400,608960650,43000,43100,43100,43000,26
|
||||
20250214,105300,607840650,43100,43050,43100,43000,644
|
||||
20250214,105200,580129900,43000,42900,43100,42900,905
|
||||
20250214,105100,541209650,42900,42850,42900,42850,254
|
||||
20250214,105000,530324900,42850,42850,42850,42850,0
|
||||
20250214,104900,530324900,42850,42700,42850,42700,133
|
||||
20250214,104800,524628300,42700,42700,42700,42700,0
|
||||
20250214,104700,524628300,42700,42700,42700,42700,1
|
||||
20250214,104600,524585600,42700,42700,42700,42700,0
|
||||
20250214,104500,524585600,42700,42700,42700,42700,0
|
||||
20250214,104400,524585600,42700,42750,42750,42700,17
|
||||
20250214,104300,523858950,42700,42700,42700,42700,0
|
||||
20250214,104200,523858950,42700,42700,42700,42700,1
|
||||
20250214,104100,523816250,42700,42700,42700,42700,19
|
||||
20250214,104000,523004950,42650,42650,42650,42650,2
|
||||
20250214,103900,522919650,42650,42650,42650,42650,0
|
||||
20250214,103800,522919650,42650,42700,42700,42650,2
|
||||
20250214,103700,522834300,42650,42550,42650,42550,139
|
||||
20250214,103600,516912650,42600,42600,42600,42600,16
|
||||
20250214,103500,516231050,42550,42650,42650,42550,350
|
||||
20250214,103400,501311950,42700,42700,42700,42700,22
|
||||
20250214,103300,500372550,42650,42650,42650,42650,0
|
||||
20250214,103200,500372550,42650,42750,42750,42650,6
|
||||
20250214,103100,500116150,42650,42650,42650,42650,0
|
||||
20250214,103000,500116150,42650,42650,42650,42650,61
|
||||
20250214,102900,497514500,42650,42700,42700,42650,57
|
||||
20250214,102800,495080650,42650,42650,42650,42650,1
|
||||
20250214,102700,495038000,42650,42650,42650,42650,27
|
||||
20250214,102600,493886450,42800,42650,42800,42650,206
|
||||
20250214,102500,485088350,42600,42600,42600,42600,1
|
||||
20250214,102400,485045750,42650,42650,42650,42650,20
|
||||
20250214,102300,484192750,42650,42600,42650,42600,118
|
||||
20250214,102200,479160850,42600,42600,42600,42600,0
|
||||
20250214,102100,479160850,42600,42600,42600,42600,2
|
||||
20250214,102000,479075650,42600,42600,42600,42600,1
|
||||
20250214,101900,479033050,42600,42600,42600,42600,50
|
||||
20250214,101800,476903050,42600,42650,42650,42600,397
|
||||
20250214,101700,459986850,42650,42650,42650,42650,0
|
||||
20250214,101600,459986850,42650,42650,42650,42650,52
|
||||
20250214,101500,457769050,42650,42700,42700,42650,2
|
||||
20250214,101400,457683700,42700,42750,42750,42700,86
|
||||
20250214,101300,454009050,42750,42800,42800,42750,2
|
||||
20250214,101200,453923500,42750,42750,42750,42750,50
|
||||
20250214,101100,451786000,42750,42750,42750,42750,1
|
||||
20250214,101000,451743250,42800,42800,42800,42750,42
|
||||
20250214,100900,449945700,42750,42750,42750,42750,0
|
||||
20250214,100800,449945700,42750,42800,42800,42750,63
|
||||
20250214,100700,447249350,42850,42800,42850,42800,28
|
||||
20250214,100600,446050850,42800,42850,42850,42800,18
|
||||
20250214,100500,445279600,42800,42800,42800,42800,0
|
||||
20250214,100400,445279600,42800,42800,42800,42800,0
|
||||
20250214,100300,445279600,42800,42850,42850,42800,11
|
||||
20250214,100200,444808300,42850,42950,42950,42850,306
|
||||
20250214,100100,431675100,42950,42950,42950,42900,53
|
||||
20250214,100000,429398800,42950,42850,42950,42850,218
|
||||
20250214,095900,420045550,42800,42800,42800,42800,11
|
||||
20250214,095800,419574750,42850,42850,42850,42850,7
|
||||
20250214,095700,419274800,42850,42850,42850,42850,12
|
||||
20250214,095600,418760600,42800,42850,42850,42800,11
|
||||
20250214,095500,418289300,42850,42850,42850,42850,5
|
||||
20250214,095400,418075050,42850,42800,42850,42800,38
|
||||
20250214,095300,416446800,42800,42800,42800,42800,18
|
||||
20250214,095200,415676400,42750,42750,42750,42750,1
|
||||
20250214,095100,415633650,42750,42750,42750,42750,56
|
||||
20250214,095000,413239650,42750,42750,42750,42750,19
|
||||
20250214,094900,412427400,42700,42700,42700,42700,1
|
||||
20250214,094800,412384700,42750,42750,42750,42750,31
|
||||
20250214,094700,411059450,42700,42750,42750,42700,87
|
||||
20250214,094600,407344500,42750,42750,42750,42750,36
|
||||
20250214,094500,405805500,42800,42850,42950,42800,104
|
||||
20250214,094400,401350750,42800,42800,42900,42750,378
|
||||
20250214,094300,385165200,42800,42650,42800,42650,224
|
||||
20250214,094200,375603700,42650,42750,42750,42600,624
|
||||
20250214,094100,348987700,42800,42850,42850,42700,521
|
||||
20250214,094000,326699500,42850,42750,42850,42750,96
|
||||
20250214,093900,322593000,42700,42700,42700,42700,1
|
||||
20250214,093800,322550300,42750,42700,42750,42700,17
|
||||
20250214,093700,321823800,42700,42750,42750,42700,15
|
||||
20250214,093600,321183250,42750,42800,42800,42700,688
|
||||
20250214,093500,291768700,42800,42850,42850,42800,8
|
||||
20250214,093400,291426150,42850,42900,42900,42850,13
|
||||
20250214,093300,290868850,42850,42850,42850,42850,11
|
||||
20250214,093200,290397500,42950,42950,42950,42850,3
|
||||
20250214,093100,290268750,42900,42750,42900,42750,578
|
||||
20250214,093000,265515750,42800,42750,42800,42750,37
|
||||
20250214,092900,263933750,42750,42850,42850,42750,247
|
||||
20250214,092800,253362600,42850,42850,42850,42850,16
|
||||
20250214,092700,252677000,42800,42900,42900,42800,44
|
||||
20250214,092600,250792950,42900,42900,42900,42900,0
|
||||
20250214,092500,250792950,42900,43000,43000,42800,323
|
||||
20250214,092400,236931550,43050,43100,43100,43050,9
|
||||
20250214,092300,236543750,43100,43100,43100,43100,21
|
||||
20250214,092200,235638650,43100,43200,43200,43100,17
|
||||
20250214,092100,234905750,43200,43150,43200,43100,112
|
||||
20250214,092000,230075650,43100,43100,43100,43100,64
|
||||
20250214,091900,227317250,43050,43050,43100,43050,77
|
||||
20250214,091800,224000100,43050,43050,43050,43050,0
|
||||
20250214,091700,224000100,43050,42950,43050,42950,55
|
||||
20250214,091600,221633850,42900,42950,42950,42850,187
|
||||
20250214,091500,213610400,42950,43100,43100,42950,104
|
||||
20250214,091400,209133750,43100,43200,43200,42900,571
|
||||
20250214,091300,184549300,43350,43300,43350,43300,131
|
||||
20250214,091200,178871450,43300,43300,43300,43300,0
|
||||
20250214,091100,178871450,43300,43100,43300,43100,199
|
||||
20250214,091000,170277550,43050,43100,43100,42950,196
|
||||
20250214,090900,161839850,43300,43350,43450,43200,99
|
||||
20250214,090800,157543700,43350,43200,43350,43200,228
|
||||
20250214,090700,147676150,43400,43400,43450,43350,283
|
||||
20250214,090600,135391000,43450,43450,43450,43450,91
|
||||
20250214,090500,131437050,43450,43450,43450,43450,23
|
||||
20250214,090400,130437700,43500,43400,43500,43400,843
|
||||
20250214,090300,93797850,43300,43150,43400,43100,821
|
||||
20250214,090200,58281800,43150,43200,43250,43150,619
|
||||
20250214,090100,31544000,43200,42700,43200,42700,567
|
||||
20250214,090000,7242000,42600,42600,42600,42600,170
|
||||
|
Reference in New Issue
Block a user