Update 2025-02-14 2854 candle_min
This commit is contained in:
732
295310/min/candle-20250214.csv
Normal file
732
295310/min/candle-20250214.csv
Normal file
@@ -0,0 +1,732 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,211000,258173346900,32750,32750,32750,32750,82881
|
||||
20250214,210900,258173346900,32750,32750,32750,32750,0
|
||||
20250214,210800,258173346900,32750,32750,32750,32750,0
|
||||
20250214,210700,258173346900,32750,32750,32750,32750,0
|
||||
20250214,210600,258173346900,32750,32750,32750,32750,0
|
||||
20250214,210500,258173346900,32750,32750,32750,32750,0
|
||||
20250214,210400,258173346900,32750,32750,32750,32750,0
|
||||
20250214,210300,258173346900,32750,32750,32750,32750,0
|
||||
20250214,210200,258173346900,32750,32750,32750,32750,0
|
||||
20250214,210100,258173346900,32750,32750,32750,32750,0
|
||||
20250214,210000,258173346900,32750,32750,32750,32750,0
|
||||
20250214,205900,258173346900,32750,32750,32750,32750,0
|
||||
20250214,205800,258173346900,32750,32750,32750,32750,0
|
||||
20250214,205700,258173346900,32750,32750,32750,32750,0
|
||||
20250214,205600,258173346900,32750,32750,32750,32750,0
|
||||
20250214,205500,258173346900,32750,32750,32750,32750,0
|
||||
20250214,205400,258173346900,32750,32750,32750,32750,0
|
||||
20250214,205300,258173346900,32750,32750,32750,32750,0
|
||||
20250214,205200,258173346900,32750,32750,32750,32750,0
|
||||
20250214,205100,258173346900,32750,32750,32750,32750,0
|
||||
20250214,205000,258173346900,32750,32750,32750,32750,0
|
||||
20250214,204900,258173346900,32750,32750,32750,32750,0
|
||||
20250214,204800,258173346900,32750,32750,32750,32750,0
|
||||
20250214,204700,258173346900,32750,32750,32750,32750,0
|
||||
20250214,204600,258173346900,32750,32750,32750,32750,0
|
||||
20250214,204500,258173346900,32750,32750,32750,32750,0
|
||||
20250214,204400,258173346900,32750,32750,32750,32750,0
|
||||
20250214,204300,258173346900,32750,32750,32750,32750,0
|
||||
20250214,204200,258173346900,32750,32750,32750,32750,0
|
||||
20250214,204100,258173346900,32750,32750,32750,32750,0
|
||||
20250214,204000,258173346900,32750,32750,32750,32750,82881
|
||||
20250214,203900,258173346900,32750,32750,32750,32750,0
|
||||
20250214,203800,258173346900,32750,32750,32750,32750,0
|
||||
20250214,203700,258173346900,32750,32750,32750,32750,0
|
||||
20250214,203600,258173346900,32750,32750,32750,32750,0
|
||||
20250214,203500,258173346900,32750,32750,32750,32750,0
|
||||
20250214,203400,258173346900,32750,32750,32750,32750,0
|
||||
20250214,203300,258173346900,32750,32750,32750,32750,0
|
||||
20250214,203200,258173346900,32750,32750,32750,32750,0
|
||||
20250214,203100,258173346900,32750,32750,32750,32750,0
|
||||
20250214,203000,258173346900,32750,32750,32750,32750,0
|
||||
20250214,202900,258173346900,32750,32750,32750,32750,0
|
||||
20250214,202800,258173346900,32750,32750,32750,32750,0
|
||||
20250214,202700,258173346900,32750,32750,32750,32750,0
|
||||
20250214,202600,258173346900,32750,32750,32750,32750,0
|
||||
20250214,202500,258173346900,32750,32750,32750,32750,0
|
||||
20250214,202400,258173346900,32750,32750,32750,32750,0
|
||||
20250214,202300,258173346900,32750,32750,32750,32750,0
|
||||
20250214,202200,258173346900,32750,32750,32750,32750,0
|
||||
20250214,202100,258173346900,32750,32750,32750,32750,0
|
||||
20250214,202000,258173346900,32750,32750,32750,32750,0
|
||||
20250214,201900,258173346900,32750,32750,32750,32750,0
|
||||
20250214,201800,258173346900,32750,32750,32750,32750,0
|
||||
20250214,201700,258173346900,32750,32750,32750,32750,0
|
||||
20250214,201600,258173346900,32750,32750,32750,32750,0
|
||||
20250214,201500,258173346900,32750,32750,32750,32750,0
|
||||
20250214,201400,258173346900,32750,32750,32750,32750,0
|
||||
20250214,201300,258173346900,32750,32750,32750,32750,0
|
||||
20250214,201200,258173346900,32750,32750,32750,32750,0
|
||||
20250214,201100,258173346900,32750,32750,32750,32750,0
|
||||
20250214,201000,258173346900,32750,32750,32750,32750,82881
|
||||
20250214,200900,258173346900,32750,32750,32750,32750,0
|
||||
20250214,200800,258173346900,32750,32750,32750,32750,0
|
||||
20250214,200700,258173346900,32750,32750,32750,32750,0
|
||||
20250214,200600,258173346900,32750,32750,32750,32750,0
|
||||
20250214,200500,258173346900,32750,32750,32750,32750,0
|
||||
20250214,200400,258173346900,32750,32750,32750,32750,0
|
||||
20250214,200300,258173346900,32750,32750,32750,32750,0
|
||||
20250214,200200,258173346900,32750,32750,32750,32750,0
|
||||
20250214,200100,258173346900,32750,32750,32750,32750,0
|
||||
20250214,200000,258173346900,32750,32750,32750,32750,0
|
||||
20250214,195900,258173346900,32750,32750,32750,32750,0
|
||||
20250214,195800,258173346900,32750,32750,32750,32750,0
|
||||
20250214,195700,258173346900,32750,32750,32750,32750,0
|
||||
20250214,195600,258173346900,32750,32750,32750,32750,0
|
||||
20250214,195500,258173346900,32750,32750,32750,32750,0
|
||||
20250214,195400,258173346900,32750,32750,32750,32750,0
|
||||
20250214,195300,258173346900,32750,32750,32750,32750,0
|
||||
20250214,195200,258173346900,32750,32750,32750,32750,0
|
||||
20250214,195100,258173346900,32750,32750,32750,32750,0
|
||||
20250214,195000,258173346900,32750,32750,32750,32750,0
|
||||
20250214,194900,258173346900,32750,32750,32750,32750,0
|
||||
20250214,194800,258173346900,32750,32750,32750,32750,0
|
||||
20250214,194700,258173346900,32750,32750,32750,32750,0
|
||||
20250214,194600,258173346900,32750,32750,32750,32750,0
|
||||
20250214,194500,258173346900,32750,32750,32750,32750,0
|
||||
20250214,194400,258173346900,32750,32750,32750,32750,0
|
||||
20250214,194300,258173346900,32750,32750,32750,32750,0
|
||||
20250214,194200,258173346900,32750,32750,32750,32750,0
|
||||
20250214,194100,258173346900,32750,32750,32750,32750,0
|
||||
20250214,194000,258173346900,32750,32750,32750,32750,82881
|
||||
20250214,193900,258173346900,32750,32750,32750,32750,0
|
||||
20250214,193800,258173346900,32750,32750,32750,32750,0
|
||||
20250214,193700,258173346900,32750,32750,32750,32750,0
|
||||
20250214,193600,258173346900,32750,32750,32750,32750,0
|
||||
20250214,193500,258173346900,32750,32750,32750,32750,0
|
||||
20250214,193400,258173346900,32750,32750,32750,32750,0
|
||||
20250214,193300,258173346900,32750,32750,32750,32750,0
|
||||
20250214,193200,258173346900,32750,32750,32750,32750,0
|
||||
20250214,193100,258173346900,32750,32750,32750,32750,0
|
||||
20250214,193000,258173346900,32750,32750,32750,32750,0
|
||||
20250214,192900,258173346900,32750,32750,32750,32750,0
|
||||
20250214,192800,258173346900,32750,32750,32750,32750,0
|
||||
20250214,192700,258173346900,32750,32750,32750,32750,0
|
||||
20250214,192600,258173346900,32750,32750,32750,32750,0
|
||||
20250214,192500,258173346900,32750,32750,32750,32750,0
|
||||
20250214,192400,258173346900,32750,32750,32750,32750,0
|
||||
20250214,192300,258173346900,32750,32750,32750,32750,0
|
||||
20250214,192200,258173346900,32750,32750,32750,32750,0
|
||||
20250214,192100,258173346900,32750,32750,32750,32750,0
|
||||
20250214,192000,258173346900,32750,32750,32750,32750,0
|
||||
20250214,191900,258173346900,32750,32750,32750,32750,0
|
||||
20250214,191800,258173346900,32750,32750,32750,32750,0
|
||||
20250214,191700,258173346900,32750,32750,32750,32750,0
|
||||
20250214,191600,258173346900,32750,32750,32750,32750,0
|
||||
20250214,191500,258173346900,32750,32750,32750,32750,0
|
||||
20250214,191400,258173346900,32750,32750,32750,32750,0
|
||||
20250214,191300,258173346900,32750,32750,32750,32750,0
|
||||
20250214,191200,258173346900,32750,32750,32750,32750,0
|
||||
20250214,191100,258173346900,32750,32750,32750,32750,0
|
||||
20250214,191000,258173346900,32750,32750,32750,32750,82881
|
||||
20250214,190900,258173346900,32750,32750,32750,32750,0
|
||||
20250214,190800,258173346900,32750,32750,32750,32750,0
|
||||
20250214,190700,258173346900,32750,32750,32750,32750,0
|
||||
20250214,190600,258173346900,32750,32750,32750,32750,0
|
||||
20250214,190500,258173346900,32750,32750,32750,32750,0
|
||||
20250214,190400,258173346900,32750,32750,32750,32750,0
|
||||
20250214,190300,258173346900,32750,32750,32750,32750,0
|
||||
20250214,190200,258173346900,32750,32750,32750,32750,0
|
||||
20250214,190100,258173346900,32750,32750,32750,32750,0
|
||||
20250214,190000,258173346900,32750,32750,32750,32750,0
|
||||
20250214,185900,258173346900,32750,32750,32750,32750,0
|
||||
20250214,185800,258173346900,32750,32750,32750,32750,0
|
||||
20250214,185700,258173346900,32750,32750,32750,32750,0
|
||||
20250214,185600,258173346900,32750,32750,32750,32750,0
|
||||
20250214,185500,258173346900,32750,32750,32750,32750,0
|
||||
20250214,185400,258173346900,32750,32750,32750,32750,0
|
||||
20250214,185300,258173346900,32750,32750,32750,32750,0
|
||||
20250214,185200,258173346900,32750,32750,32750,32750,0
|
||||
20250214,185100,258173346900,32750,32750,32750,32750,0
|
||||
20250214,185000,258173346900,32750,32750,32750,32750,0
|
||||
20250214,184900,258173346900,32750,32750,32750,32750,0
|
||||
20250214,184800,258173346900,32750,32750,32750,32750,0
|
||||
20250214,184700,258173346900,32750,32750,32750,32750,0
|
||||
20250214,184600,258173346900,32750,32750,32750,32750,0
|
||||
20250214,184500,258173346900,32750,32750,32750,32750,0
|
||||
20250214,184400,258173346900,32750,32750,32750,32750,0
|
||||
20250214,184300,258173346900,32750,32750,32750,32750,0
|
||||
20250214,184200,258173346900,32750,32750,32750,32750,0
|
||||
20250214,184100,258173346900,32750,32750,32750,32750,0
|
||||
20250214,184000,258173346900,32750,32750,32750,32750,82881
|
||||
20250214,183900,258173346900,32750,32750,32750,32750,0
|
||||
20250214,183800,258173346900,32750,32750,32750,32750,0
|
||||
20250214,183700,258173346900,32750,32750,32750,32750,0
|
||||
20250214,183600,258173346900,32750,32750,32750,32750,0
|
||||
20250214,183500,258173346900,32750,32750,32750,32750,0
|
||||
20250214,183400,258173346900,32750,32750,32750,32750,0
|
||||
20250214,183300,258173346900,32750,32750,32750,32750,0
|
||||
20250214,183200,258173346900,32750,32750,32750,32750,0
|
||||
20250214,183100,258173346900,32750,32750,32750,32750,0
|
||||
20250214,183000,258173346900,32750,32750,32750,32750,0
|
||||
20250214,182900,258173346900,32750,32750,32750,32750,0
|
||||
20250214,182800,258173346900,32750,32750,32750,32750,0
|
||||
20250214,182700,258173346900,32750,32750,32750,32750,0
|
||||
20250214,182600,258173346900,32750,32750,32750,32750,0
|
||||
20250214,182500,258173346900,32750,32750,32750,32750,0
|
||||
20250214,182400,258173346900,32750,32750,32750,32750,0
|
||||
20250214,182300,258173346900,32750,32750,32750,32750,0
|
||||
20250214,182200,258173346900,32750,32750,32750,32750,0
|
||||
20250214,182100,258173346900,32750,32750,32750,32750,0
|
||||
20250214,182000,258173346900,32750,32750,32750,32750,0
|
||||
20250214,181900,258173346900,32750,32750,32750,32750,0
|
||||
20250214,181800,258173346900,32750,32750,32750,32750,0
|
||||
20250214,181700,258173346900,32750,32750,32750,32750,0
|
||||
20250214,181600,258173346900,32750,32750,32750,32750,0
|
||||
20250214,181500,258173346900,32750,32750,32750,32750,0
|
||||
20250214,181400,258173346900,32750,32750,32750,32750,0
|
||||
20250214,181300,258173346900,32750,32750,32750,32750,0
|
||||
20250214,181200,258173346900,32750,32750,32750,32750,0
|
||||
20250214,181100,258173346900,32750,32750,32750,32750,0
|
||||
20250214,181000,258173346900,32750,32750,32750,32750,82881
|
||||
20250214,180900,258173346900,32750,32750,32750,32750,0
|
||||
20250214,180800,258173346900,32750,32750,32750,32750,0
|
||||
20250214,180700,258173346900,32750,32750,32750,32750,0
|
||||
20250214,180600,258173346900,32750,32750,32750,32750,0
|
||||
20250214,180500,258173346900,32750,32750,32750,32750,0
|
||||
20250214,180400,258173346900,32750,32750,32750,32750,0
|
||||
20250214,180300,258173346900,32750,32750,32750,32750,0
|
||||
20250214,180200,258173346900,32750,32750,32750,32750,0
|
||||
20250214,180100,258173346900,32750,32750,32750,32750,0
|
||||
20250214,180000,258173346900,32750,32750,32750,32750,0
|
||||
20250214,175900,258173346900,32750,32750,32750,32750,0
|
||||
20250214,175800,258173346900,32750,32750,32750,32750,0
|
||||
20250214,175700,258173346900,32750,32750,32750,32750,0
|
||||
20250214,175600,258173346900,32750,32750,32750,32750,0
|
||||
20250214,175500,258173346900,32750,32750,32750,32750,0
|
||||
20250214,175400,258173346900,32750,32750,32750,32750,0
|
||||
20250214,175300,258173346900,32750,32750,32750,32750,0
|
||||
20250214,175200,258173346900,32750,32750,32750,32750,0
|
||||
20250214,175100,258173346900,32750,32750,32750,32750,0
|
||||
20250214,175000,258173346900,32750,32750,32750,32750,0
|
||||
20250214,174900,258173346900,32750,32750,32750,32750,0
|
||||
20250214,174800,258173346900,32750,32750,32750,32750,0
|
||||
20250214,174700,258173346900,32750,32750,32750,32750,0
|
||||
20250214,174600,258173346900,32750,32750,32750,32750,0
|
||||
20250214,174500,258173346900,32750,32750,32750,32750,0
|
||||
20250214,174400,258173346900,32750,32750,32750,32750,0
|
||||
20250214,174300,258173346900,32750,32750,32750,32750,0
|
||||
20250214,174200,258173346900,32750,32750,32750,32750,0
|
||||
20250214,174100,258173346900,32750,32750,32750,32750,0
|
||||
20250214,174000,258173346900,32750,32750,32750,32750,82881
|
||||
20250214,173900,258173346900,32750,32750,32750,32750,0
|
||||
20250214,173800,258173346900,32750,32750,32750,32750,0
|
||||
20250214,173700,258173346900,32750,32750,32750,32750,0
|
||||
20250214,173600,258173346900,32750,32750,32750,32750,0
|
||||
20250214,173500,258173346900,32750,32750,32750,32750,0
|
||||
20250214,173400,258173346900,32750,32750,32750,32750,0
|
||||
20250214,173300,258173346900,32750,32750,32750,32750,0
|
||||
20250214,173200,258173346900,32750,32750,32750,32750,0
|
||||
20250214,173100,258173346900,32750,32750,32750,32750,0
|
||||
20250214,173000,258173346900,32750,32750,32750,32750,0
|
||||
20250214,172900,258173346900,32750,32750,32750,32750,0
|
||||
20250214,172800,258173346900,32750,32750,32750,32750,0
|
||||
20250214,172700,258173346900,32750,32750,32750,32750,0
|
||||
20250214,172600,258173346900,32750,32750,32750,32750,0
|
||||
20250214,172500,258173346900,32750,32750,32750,32750,0
|
||||
20250214,172400,258173346900,32750,32750,32750,32750,0
|
||||
20250214,172300,258173346900,32750,32750,32750,32750,0
|
||||
20250214,172200,258173346900,32750,32750,32750,32750,0
|
||||
20250214,172100,258173346900,32750,32750,32750,32750,0
|
||||
20250214,172000,258173346900,32750,32750,32750,32750,0
|
||||
20250214,171900,258173346900,32750,32750,32750,32750,0
|
||||
20250214,171800,258173346900,32750,32750,32750,32750,0
|
||||
20250214,171700,258173346900,32750,32750,32750,32750,0
|
||||
20250214,171600,258173346900,32750,32750,32750,32750,0
|
||||
20250214,171500,258173346900,32750,32750,32750,32750,0
|
||||
20250214,171400,258173346900,32750,32750,32750,32750,0
|
||||
20250214,171300,258173346900,32750,32750,32750,32750,0
|
||||
20250214,171200,258173346900,32750,32750,32750,32750,0
|
||||
20250214,171100,258173346900,32750,32750,32750,32750,0
|
||||
20250214,171000,258173346900,32750,32750,32750,32750,82881
|
||||
20250214,170900,258173346900,32750,32750,32750,32750,0
|
||||
20250214,170800,258173346900,32750,32750,32750,32750,0
|
||||
20250214,170700,258173346900,32750,32750,32750,32750,0
|
||||
20250214,170600,258173346900,32750,32750,32750,32750,0
|
||||
20250214,170500,258173346900,32750,32750,32750,32750,0
|
||||
20250214,170400,258173346900,32750,32750,32750,32750,0
|
||||
20250214,170300,258173346900,32750,32750,32750,32750,0
|
||||
20250214,170200,258173346900,32750,32750,32750,32750,0
|
||||
20250214,170100,258173346900,32750,32750,32750,32750,0
|
||||
20250214,170000,258173346900,32750,32750,32750,32750,0
|
||||
20250214,165900,258173346900,32750,32750,32750,32750,0
|
||||
20250214,165800,258173346900,32750,32750,32750,32750,0
|
||||
20250214,165700,258173346900,32750,32750,32750,32750,0
|
||||
20250214,165600,258173346900,32750,32750,32750,32750,0
|
||||
20250214,165500,258173346900,32750,32750,32750,32750,0
|
||||
20250214,165400,258173346900,32750,32750,32750,32750,0
|
||||
20250214,165300,258173346900,32750,32750,32750,32750,0
|
||||
20250214,165200,258173346900,32750,32750,32750,32750,0
|
||||
20250214,165100,258173346900,32750,32750,32750,32750,0
|
||||
20250214,165000,258173346900,32750,32750,32750,32750,0
|
||||
20250214,164900,258173346900,32750,32750,32750,32750,0
|
||||
20250214,164800,258173346900,32750,32750,32750,32750,0
|
||||
20250214,164700,258173346900,32750,32750,32750,32750,0
|
||||
20250214,164600,258173346900,32750,32750,32750,32750,0
|
||||
20250214,164500,258173346900,32750,32750,32750,32750,0
|
||||
20250214,164400,258173346900,32750,32750,32750,32750,0
|
||||
20250214,164300,258173346900,32750,32750,32750,32750,0
|
||||
20250214,164200,258173346900,32750,32750,32750,32750,0
|
||||
20250214,164100,258173346900,32750,32750,32750,32750,0
|
||||
20250214,164000,258173346900,32750,32750,32750,32750,82881
|
||||
20250214,163900,258173346900,32750,32750,32750,32750,0
|
||||
20250214,163800,258173346900,32750,32750,32750,32750,0
|
||||
20250214,163700,258173346900,32750,32750,32750,32750,0
|
||||
20250214,163600,258173346900,32750,32750,32750,32750,0
|
||||
20250214,163500,258173346900,32750,32750,32750,32750,0
|
||||
20250214,163400,258173346900,32750,32750,32750,32750,0
|
||||
20250214,163300,258173346900,32750,32750,32750,32750,0
|
||||
20250214,163200,258173346900,32750,32750,32750,32750,0
|
||||
20250214,163100,258173346900,32750,32750,32750,32750,0
|
||||
20250214,163000,258173346900,32750,32750,32750,32750,0
|
||||
20250214,162900,258173346900,32750,32750,32750,32750,0
|
||||
20250214,162800,258173346900,32750,32750,32750,32750,0
|
||||
20250214,162700,258173346900,32750,32750,32750,32750,0
|
||||
20250214,162600,258173346900,32750,32750,32750,32750,0
|
||||
20250214,162500,258173346900,32750,32750,32750,32750,0
|
||||
20250214,162400,258173346900,32750,32750,32750,32750,0
|
||||
20250214,162300,258173346900,32750,32750,32750,32750,0
|
||||
20250214,162200,258173346900,32750,32750,32750,32750,0
|
||||
20250214,162100,258173346900,32750,32750,32750,32750,0
|
||||
20250214,162000,258173346900,32750,32750,32750,32750,0
|
||||
20250214,161900,258173346900,32750,32750,32750,32750,0
|
||||
20250214,161800,258173346900,32750,32750,32750,32750,0
|
||||
20250214,161700,258173346900,32750,32750,32750,32750,0
|
||||
20250214,161600,258173346900,32750,32750,32750,32750,0
|
||||
20250214,161500,258173346900,32750,32750,32750,32750,0
|
||||
20250214,161400,258173346900,32750,32750,32750,32750,0
|
||||
20250214,161300,258173346900,32750,32750,32750,32750,0
|
||||
20250214,161200,258173346900,32750,32750,32750,32750,0
|
||||
20250214,161100,258173346900,32750,32750,32750,32750,0
|
||||
20250214,161000,258173346900,32750,32750,32750,32750,82881
|
||||
20250214,160900,258173346900,32750,32750,32750,32750,0
|
||||
20250214,160800,258173346900,32750,32750,32750,32750,0
|
||||
20250214,160700,258173346900,32750,32750,32750,32750,0
|
||||
20250214,160600,258173346900,32750,32750,32750,32750,0
|
||||
20250214,160500,258173346900,32750,32750,32750,32750,0
|
||||
20250214,160400,258173346900,32750,32750,32750,32750,0
|
||||
20250214,160300,258173346900,32750,32750,32750,32750,0
|
||||
20250214,160200,258173346900,32750,32750,32750,32750,0
|
||||
20250214,160100,258173346900,32750,32750,32750,32750,0
|
||||
20250214,160000,258173346900,32750,32750,32750,32750,0
|
||||
20250214,155900,258173346900,32750,32750,32750,32750,0
|
||||
20250214,155800,258173346900,32750,32750,32750,32750,0
|
||||
20250214,155700,258173346900,32750,32750,32750,32750,0
|
||||
20250214,155600,258173346900,32750,32750,32750,32750,0
|
||||
20250214,155500,258173346900,32750,32750,32750,32750,0
|
||||
20250214,155400,258173346900,32750,32750,32750,32750,0
|
||||
20250214,155300,258173346900,32750,32750,32750,32750,0
|
||||
20250214,155200,258173346900,32750,32750,32750,32750,0
|
||||
20250214,155100,258173346900,32750,32750,32750,32750,0
|
||||
20250214,155000,258173346900,32750,32750,32750,32750,0
|
||||
20250214,154900,258173346900,32750,32750,32750,32750,0
|
||||
20250214,154800,258173346900,32750,32750,32750,32750,0
|
||||
20250214,154700,258173346900,32750,32750,32750,32750,0
|
||||
20250214,154600,258173346900,32750,32750,32750,32750,0
|
||||
20250214,154500,258173346900,32750,32750,32750,32750,0
|
||||
20250214,154400,258173346900,32750,32750,32750,32750,0
|
||||
20250214,154300,258173346900,32750,32750,32750,32750,0
|
||||
20250214,154200,258173346900,32750,32750,32750,32750,0
|
||||
20250214,154100,258173346900,32750,32750,32750,32750,0
|
||||
20250214,154000,258173346900,32750,32750,32750,32750,82881
|
||||
20250214,153900,258173346900,32750,32750,32750,32750,0
|
||||
20250214,153800,258173346900,32750,32750,32750,32750,0
|
||||
20250214,153700,258173346900,32750,32750,32750,32750,0
|
||||
20250214,153600,258173346900,32750,32750,32750,32750,0
|
||||
20250214,153500,258173346900,32750,32750,32750,32750,0
|
||||
20250214,153400,258173346900,32750,32750,32750,32750,0
|
||||
20250214,153300,258173346900,32750,32750,32750,32750,0
|
||||
20250214,153200,258173346900,32750,32750,32750,32750,0
|
||||
20250214,153100,258173346900,32750,32750,32750,32750,0
|
||||
20250214,153000,258173346900,32750,32750,32750,32750,82881
|
||||
20250214,152900,255458994150,32650,32650,32650,32650,0
|
||||
20250214,152800,255458994150,32650,32650,32650,32650,0
|
||||
20250214,152700,255458994150,32650,32650,32650,32650,0
|
||||
20250214,152600,255458994150,32650,32650,32650,32650,0
|
||||
20250214,152500,255458994150,32650,32650,32650,32650,0
|
||||
20250214,152400,255458994150,32650,32650,32650,32650,0
|
||||
20250214,152300,255458994150,32650,32650,32650,32650,0
|
||||
20250214,152200,255458994150,32650,32650,32650,32650,0
|
||||
20250214,152100,255458994150,32650,32650,32650,32650,0
|
||||
20250214,152000,255458994150,32650,32650,32650,32650,0
|
||||
20250214,151900,255458994150,32650,32550,32750,32500,47150
|
||||
20250214,151800,253917851800,32500,32500,32600,32450,17057
|
||||
20250214,151700,253363081650,32500,32350,32500,32350,12786
|
||||
20250214,151600,252948403500,32400,32350,32450,32300,8820
|
||||
20250214,151500,252662750600,32300,32350,32350,32150,8872
|
||||
20250214,151400,252376566400,32300,32200,32350,32200,4437
|
||||
20250214,151300,252233387100,32250,32300,32300,32150,5668
|
||||
20250214,151200,252050745400,32250,32150,32350,32050,16238
|
||||
20250214,151100,251528307750,32150,32350,32350,32100,15558
|
||||
20250214,151000,251027506150,32300,32400,32400,32250,5467
|
||||
20250214,150900,250850901550,32400,32300,32450,32250,13588
|
||||
20250214,150800,250411270250,32250,32250,32350,32200,8603
|
||||
20250214,150700,250133589700,32250,32300,32450,32200,7168
|
||||
20250214,150600,249901948350,32350,32300,32400,32250,6057
|
||||
20250214,150500,249706068400,32250,32300,32350,32200,8547
|
||||
20250214,150400,249430408400,32200,32200,32350,32200,6779
|
||||
20250214,150300,249211757550,32200,32350,32400,32200,9785
|
||||
20250214,150200,248895603200,32350,32500,32500,32350,7956
|
||||
20250214,150100,248637841550,32500,32300,32500,32250,11339
|
||||
20250214,150000,248270708050,32250,32250,32400,32250,8753
|
||||
20250214,145900,247988094000,32250,32300,32400,32200,7294
|
||||
20250214,145800,247752690100,32350,32500,32500,32250,3247
|
||||
20250214,145700,247647627750,32500,32400,32600,32400,16346
|
||||
20250214,145600,247115934450,32450,32450,32450,32050,35398
|
||||
20250214,145500,245975249200,32500,32550,32550,32450,4771
|
||||
20250214,145400,245820233300,32550,32650,32700,32500,7451
|
||||
20250214,145300,245577226550,32650,32500,32650,32450,9134
|
||||
20250214,145200,245279813350,32500,32350,32550,32300,7010
|
||||
20250214,145100,245053042750,32350,32450,32600,32350,8758
|
||||
20250214,145000,244768824700,32450,32650,32650,32450,8378
|
||||
20250214,144900,244496365600,32600,32700,32750,32600,6900
|
||||
20250214,144800,244271053250,32750,32650,32900,32650,26008
|
||||
20250214,144700,243418521300,32700,32500,32750,32400,24388
|
||||
20250214,144600,242623610400,32500,32150,32550,32050,33523
|
||||
20250214,144500,241541161300,32150,32350,32450,32100,39308
|
||||
20250214,144400,240273405400,32400,32600,32650,32350,23058
|
||||
20250214,144300,239524442050,32600,32400,32650,32200,53310
|
||||
20250214,144200,237797015700,32400,33050,33100,32250,91613
|
||||
20250214,144100,234809699750,33050,33350,33400,33050,20954
|
||||
20250214,144000,234112672600,33350,33100,33450,33100,31724
|
||||
20250214,143900,233055933200,33100,33100,33150,33000,3745
|
||||
20250214,143800,232931998900,33000,32950,33100,32900,12738
|
||||
20250214,143700,232512054050,32950,33000,33000,32900,7611
|
||||
20250214,143600,232261467550,32950,32950,33000,32900,5695
|
||||
20250214,143500,232073870850,32950,33050,33100,32950,7208
|
||||
20250214,143400,231835980100,33050,33100,33100,33050,2613
|
||||
20250214,143300,231749547050,33100,33100,33150,33050,1399
|
||||
20250214,143200,231703241350,33100,32950,33150,32950,5362
|
||||
20250214,143100,231525995950,32950,33000,33050,32950,3479
|
||||
20250214,143000,231411190100,33000,33100,33100,32950,3683
|
||||
20250214,142900,231289657800,33150,33000,33150,33000,4196
|
||||
20250214,142800,231150776550,33000,33050,33050,32950,9519
|
||||
20250214,142700,230836763750,33050,33050,33100,33000,3627
|
||||
20250214,142600,230716897900,33050,33150,33150,33050,4901
|
||||
20250214,142500,230554738700,33150,33100,33150,33050,2598
|
||||
20250214,142400,230468750850,33150,33050,33150,33050,2489
|
||||
20250214,142300,230386336650,33100,33050,33150,33050,3894
|
||||
20250214,142200,230257507900,33050,33000,33050,32950,3969
|
||||
20250214,142100,230126442100,33000,33050,33050,32850,20945
|
||||
20250214,142000,229436776800,33050,33050,33100,33000,3988
|
||||
20250214,141900,229304993400,33100,33150,33150,33000,8570
|
||||
20250214,141800,229021660450,33100,33150,33200,33100,4055
|
||||
20250214,141700,228887308150,33150,33150,33200,33150,739
|
||||
20250214,141600,228862806350,33150,33200,33250,33150,4151
|
||||
20250214,141500,228725000300,33200,33100,33200,33100,1818
|
||||
20250214,141400,228664751800,33150,33150,33150,33100,2218
|
||||
20250214,141300,228591226400,33150,33150,33250,33100,3857
|
||||
20250214,141200,228463276900,33150,33100,33200,33000,5873
|
||||
20250214,141100,228269124200,33050,33050,33150,33050,1413
|
||||
20250214,141000,228222388550,33050,33100,33150,33050,5085
|
||||
20250214,140900,228054247700,33100,33150,33150,33050,3171
|
||||
20250214,140800,227949282250,33150,33150,33200,33100,1171
|
||||
20250214,140700,227910460000,33200,33150,33200,33150,2018
|
||||
20250214,140600,227843543350,33200,33150,33250,33150,3348
|
||||
20250214,140500,227732415950,33150,33250,33300,33100,4764
|
||||
20250214,140400,227574230950,33250,33200,33250,33200,1102
|
||||
20250214,140300,227537621850,33200,33200,33250,33200,1481
|
||||
20250214,140200,227488446800,33250,33300,33300,33200,2440
|
||||
20250214,140100,227407355600,33300,33300,33350,33250,3105
|
||||
20250214,140000,227303949750,33300,33400,33400,33200,10459
|
||||
20250214,135900,226955328500,33350,33200,33450,33150,14527
|
||||
20250214,135800,226471156650,33150,33050,33150,33050,3502
|
||||
20250214,135700,226355186450,33050,33050,33100,33050,982
|
||||
20250214,135600,226322704200,33050,33000,33100,32950,1499
|
||||
20250214,135500,226273165800,33000,33000,33150,32950,8724
|
||||
20250214,135400,225985314550,33000,32950,33100,32950,2859
|
||||
20250214,135300,225890811100,32950,33000,33050,32900,16061
|
||||
20250214,135200,225361550850,33000,33100,33100,33000,2128
|
||||
20250214,135100,225291254000,33050,33100,33100,33050,2674
|
||||
20250214,135000,225202794550,33100,33100,33150,33000,4174
|
||||
20250214,134900,225064819450,33100,33050,33200,33050,5007
|
||||
20250214,134800,224899127350,33100,33050,33150,33050,2681
|
||||
20250214,134700,224810454900,33050,33100,33150,33050,1520
|
||||
20250214,134600,224760143900,33100,33050,33150,33050,1594
|
||||
20250214,134500,224707434900,33050,33150,33200,33000,4937
|
||||
20250214,134400,224544142800,33150,33050,33200,33000,5202
|
||||
20250214,134300,224372061650,33050,33050,33150,33050,1512
|
||||
20250214,134200,224322041750,33100,33100,33150,33050,4490
|
||||
20250214,134100,224173564600,33100,33150,33150,33050,2722
|
||||
20250214,134000,224083442400,33150,33200,33250,33050,8233
|
||||
20250214,133900,223810652800,33250,33200,33250,33200,1318
|
||||
20250214,133800,223766872050,33200,33200,33250,33150,1283
|
||||
20250214,133700,223724288900,33200,33100,33200,33100,2695
|
||||
20250214,133600,223634979150,33100,33150,33200,33100,2441
|
||||
20250214,133500,223554106600,33150,33150,33350,33100,13012
|
||||
20250214,133400,223121826150,33150,33200,33200,33150,2468
|
||||
20250214,133300,223039981800,33150,33200,33250,33150,1949
|
||||
20250214,133200,222975288950,33200,33200,33250,33200,1299
|
||||
20250214,133100,222932161050,33250,33150,33250,33150,1678
|
||||
20250214,133000,222876462150,33200,33250,33300,33150,3925
|
||||
20250214,132900,222746120900,33250,33200,33300,33150,3150
|
||||
20250214,132800,222641503400,33150,33150,33250,33150,1667
|
||||
20250214,132700,222586183750,33150,33150,33250,33100,2552
|
||||
20250214,132600,222501582150,33150,33250,33250,33000,10052
|
||||
20250214,132500,222168848200,33200,33200,33400,33150,12503
|
||||
20250214,132400,221752850950,33200,33150,33300,33150,8783
|
||||
20250214,132300,221461117350,33150,33100,33200,33000,13761
|
||||
20250214,132200,221005894450,33100,33350,33400,32900,45257
|
||||
20250214,132100,219509019700,33400,33350,33400,33300,3232
|
||||
20250214,132000,219401154650,33350,33400,33400,33250,10458
|
||||
20250214,131900,219053008650,33400,33350,33450,33350,2443
|
||||
20250214,131800,218971487550,33350,33450,33450,33350,3010
|
||||
20250214,131700,218870947950,33450,33400,33450,33400,2445
|
||||
20250214,131600,218789266700,33400,33450,33500,33400,2774
|
||||
20250214,131500,218696579800,33450,33600,33600,33450,5341
|
||||
20250214,131400,218517414050,33600,33550,33600,33500,3993
|
||||
20250214,131300,218383361400,33550,33550,33550,33500,2005
|
||||
20250214,131200,218316170800,33500,33450,33550,33400,4751
|
||||
20250214,131100,218157074400,33450,33450,33500,33400,2668
|
||||
20250214,131000,218067742650,33400,33400,33450,33350,6119
|
||||
20250214,130900,217863334100,33450,33550,33550,33400,3347
|
||||
20250214,130800,217751325750,33550,33500,33550,33450,5208
|
||||
20250214,130700,217576998700,33500,33450,33500,33400,3644
|
||||
20250214,130600,217455129850,33450,33600,33600,33300,16785
|
||||
20250214,130500,216894209900,33550,33700,33700,33550,4052
|
||||
20250214,130400,216757899900,33700,33650,33700,33600,3102
|
||||
20250214,130300,216653521800,33600,33600,33650,33550,2952
|
||||
20250214,130200,216554380150,33600,33650,33650,33500,8265
|
||||
20250214,130100,216276782750,33650,33550,33650,33550,3468
|
||||
20250214,130000,216160334050,33550,33750,33800,33550,9565
|
||||
20250214,125900,215838673850,33750,33700,33800,33650,7925
|
||||
20250214,125800,215571459550,33650,33950,34000,33650,18992
|
||||
20250214,125700,214929441550,33950,34000,34100,33900,30275
|
||||
20250214,125600,213900318450,34000,33750,34000,33750,19245
|
||||
20250214,125500,213247955700,33750,33850,33900,33750,13200
|
||||
20250214,125400,212801791150,33850,33750,33950,33600,25592
|
||||
20250214,125300,211936244600,33700,33500,33750,33500,18591
|
||||
20250214,125200,211310447050,33500,33500,33550,33500,3435
|
||||
20250214,125100,211195286850,33550,33550,33550,33450,2655
|
||||
20250214,125000,211106284050,33550,33350,33550,33350,6433
|
||||
20250214,124900,210890988100,33350,33350,33400,33350,1515
|
||||
20250214,124800,210840439200,33400,33400,33450,33350,632
|
||||
20250214,124700,210819327650,33400,33250,33450,33200,9190
|
||||
20250214,124600,210513250200,33250,33350,33350,33250,6203
|
||||
20250214,124500,210306577550,33350,33350,33400,33350,962
|
||||
20250214,124400,210274465700,33350,33400,33400,33350,1730
|
||||
20250214,124300,210216757950,33400,33400,33450,33350,2990
|
||||
20250214,124200,210116882750,33350,33400,33400,33350,987
|
||||
20250214,124100,210083940600,33350,33400,33400,33350,842
|
||||
20250214,124000,210055850900,33350,33350,33400,33300,1803
|
||||
20250214,123900,209995726450,33350,33450,33500,33250,9390
|
||||
20250214,123800,209682541550,33500,33500,33550,33450,3597
|
||||
20250214,123700,209562068800,33500,33400,33500,33400,1970
|
||||
20250214,123600,209496170000,33400,33550,33550,33400,5667
|
||||
20250214,123500,209306620700,33550,33600,33600,33500,2244
|
||||
20250214,123400,209231348850,33600,33500,33600,33400,6753
|
||||
20250214,123300,209005102300,33500,33600,33650,33450,9787
|
||||
20250214,123200,208676751000,33650,33550,33700,33550,21574
|
||||
20250214,123100,207950816600,33550,33350,33800,33350,35324
|
||||
20250214,123000,206765573650,33400,33300,33400,33300,1948
|
||||
20250214,122900,206700631400,33350,33250,33350,33250,981
|
||||
20250214,122800,206667962450,33250,33300,33350,33250,2190
|
||||
20250214,122700,206595025800,33300,33300,33350,33300,1445
|
||||
20250214,122600,206546894950,33300,33400,33400,33250,3953
|
||||
20250214,122500,206415228950,33350,33350,33450,33300,15886
|
||||
20250214,122400,205884638750,33350,33150,33350,33150,5781
|
||||
20250214,122300,205692389850,33150,33200,33200,33150,802
|
||||
20250214,122200,205665794450,33200,33150,33200,33150,1024
|
||||
20250214,122100,205631841250,33150,33150,33200,33150,616
|
||||
20250214,122000,205611400700,33200,33200,33250,33150,1027
|
||||
20250214,121900,205577310700,33200,33250,33250,33200,586
|
||||
20250214,121800,205557850700,33250,33150,33250,33150,2324
|
||||
20250214,121700,205480700050,33150,33150,33200,33150,940
|
||||
20250214,121600,205449522350,33150,33150,33150,33100,1687
|
||||
20250214,121500,205393632500,33100,33150,33200,33100,1586
|
||||
20250214,121400,205341065000,33150,33200,33200,33100,3131
|
||||
20250214,121300,205237281300,33150,33200,33250,33150,1636
|
||||
20250214,121200,205182984200,33150,33150,33250,33150,2482
|
||||
20250214,121100,205100604650,33200,33300,33300,33150,4078
|
||||
20250214,121000,204965134500,33300,33350,33400,33250,4996
|
||||
20250214,120900,204798719750,33400,33350,33400,33300,3809
|
||||
20250214,120800,204671664400,33350,33100,33400,33100,24552
|
||||
20250214,120700,203854526950,33100,33050,33150,33000,2097
|
||||
20250214,120600,203785167950,33000,33100,33100,33000,908
|
||||
20250214,120500,203755171300,33100,33100,33150,33050,3979
|
||||
20250214,120400,203623492600,33100,33050,33100,33000,1067
|
||||
20250214,120300,203588226350,33000,33000,33050,33000,809
|
||||
20250214,120200,203561525000,32950,33000,33050,32950,1594
|
||||
20250214,120100,203508936300,33000,32950,33050,32950,2752
|
||||
20250214,120000,203418127900,32950,33000,33050,32950,1531
|
||||
20250214,115900,203367607400,33000,33000,33100,33000,4358
|
||||
20250214,115800,203223750850,33000,33050,33100,32950,6536
|
||||
20250214,115700,203007969050,33050,33050,33100,32900,12370
|
||||
20250214,115600,202600084150,33050,33100,33150,32950,13799
|
||||
20250214,115500,202144424600,33100,33100,33150,33100,1482
|
||||
20250214,115400,202095365450,33100,33150,33200,33100,2503
|
||||
20250214,115300,202012471050,33200,33200,33250,33150,1530
|
||||
20250214,115200,201961647650,33200,33150,33250,33100,1891
|
||||
20250214,115100,201898929100,33100,33150,33250,33100,1896
|
||||
20250214,115000,201836070350,33200,33300,33350,33150,7054
|
||||
20250214,114900,201601434050,33300,33250,33300,33200,1515
|
||||
20250214,114800,201551048150,33250,33100,33300,33050,5177
|
||||
20250214,114700,201379182600,33050,33100,33150,33050,1316
|
||||
20250214,114600,201335619650,33100,33100,33150,33050,1298
|
||||
20250214,114500,201292655300,33100,33100,33150,33050,1477
|
||||
20250214,114400,201243776600,33100,33100,33150,33100,806
|
||||
20250214,114300,201217097800,33100,33150,33200,33050,3822
|
||||
20250214,114200,201090510450,33200,33150,33200,33150,1123
|
||||
20250214,114100,201053261450,33150,33150,33200,33150,631
|
||||
20250214,114000,201032339700,33150,33100,33150,33050,1970
|
||||
20250214,113900,200967116900,33050,33100,33150,33050,5436
|
||||
20250214,113800,200787292450,33100,33150,33150,33100,2531
|
||||
20250214,113700,200703467300,33150,33150,33200,33150,1738
|
||||
20250214,113600,200645797050,33150,33200,33200,33150,2431
|
||||
20250214,113500,200565203900,33200,33200,33250,33150,2489
|
||||
20250214,113400,200482628100,33150,33200,33200,33150,3547
|
||||
20250214,113300,200364914100,33200,33150,33250,33150,1097
|
||||
20250214,113200,200328473250,33150,33300,33350,33150,4547
|
||||
20250214,113100,200177203700,33350,33100,33350,33100,6031
|
||||
20250214,113000,199976857000,33150,33150,33150,33100,5148
|
||||
20250214,112900,199806341900,33150,33200,33250,33100,11020
|
||||
20250214,112800,199440830450,33200,33250,33300,33200,2861
|
||||
20250214,112700,199345780200,33250,33250,33300,33200,3300
|
||||
20250214,112600,199236139550,33250,33300,33300,33250,2814
|
||||
20250214,112500,199142563700,33250,33250,33350,33250,1024
|
||||
20250214,112400,199108480700,33350,33250,33450,33250,10367
|
||||
20250214,112300,198763244700,33250,33400,33400,33250,3482
|
||||
20250214,112200,198647216450,33400,33350,33450,33350,2473
|
||||
20250214,112100,198564623900,33400,33450,33450,33300,2731
|
||||
20250214,112000,198473449300,33400,33350,33500,33300,5867
|
||||
20250214,111900,198277283050,33350,33300,33400,33250,2224
|
||||
20250214,111800,198203182500,33300,33300,33350,33250,2759
|
||||
20250214,111700,198111346350,33350,33200,33350,33200,3527
|
||||
20250214,111600,197993965100,33250,33500,33500,33200,11459
|
||||
20250214,111500,197611980400,33500,33500,33550,33450,5326
|
||||
20250214,111400,197433550950,33550,33400,33550,33400,8414
|
||||
20250214,111300,197151767700,33450,33350,33450,33350,2626
|
||||
20250214,111200,197064047750,33350,33300,33400,33300,2404
|
||||
20250214,111100,196983885350,33300,33350,33400,33300,4461
|
||||
20250214,111000,196835250350,33350,33450,33500,33350,3960
|
||||
20250214,110900,196702929000,33450,33550,33600,33350,10621
|
||||
20250214,110800,196347596700,33550,33450,33600,33400,9696
|
||||
20250214,110700,196022608350,33450,33400,33500,33350,6167
|
||||
20250214,110600,195816484950,33400,33500,33600,33400,26536
|
||||
20250214,110500,194926904950,33500,33400,33500,33350,16097
|
||||
20250214,110400,194388829600,33350,33250,33400,33250,6889
|
||||
20250214,110300,194159093700,33250,33250,33300,33200,5059
|
||||
20250214,110200,193990988100,33250,33300,33400,33200,12907
|
||||
20250214,110100,193561398400,33300,33200,33400,33200,19362
|
||||
20250214,110000,192915940050,33250,33000,33250,33000,19244
|
||||
20250214,105900,192278437400,32900,32900,33000,32850,5696
|
||||
20250214,105800,192090948950,32900,32900,33000,32800,9887
|
||||
20250214,105700,191765938250,32950,32950,32950,32850,8400
|
||||
20250214,105600,191489721250,32950,32900,33050,32900,5640
|
||||
20250214,105500,191303685800,32850,32850,32950,32800,12797
|
||||
20250214,105400,190883089200,32850,33000,33050,32800,27471
|
||||
20250214,105300,189979513100,33050,33000,33100,33000,3394
|
||||
20250214,105200,189867369350,33000,33000,33100,32950,4788
|
||||
20250214,105100,189709259000,33000,33050,33100,32950,7825
|
||||
20250214,105000,189450944150,33050,33050,33100,32950,7962
|
||||
20250214,104900,189188085000,33100,33150,33150,33050,2950
|
||||
20250214,104800,189090495450,33100,33200,33200,33000,22215
|
||||
20250214,104700,188356582400,33150,33300,33350,33150,7726
|
||||
20250214,104600,188099450050,33300,33100,33300,33100,15279
|
||||
20250214,104500,187592162650,33100,33000,33100,32950,8175
|
||||
20250214,104400,187322278000,33000,33100,33200,33000,10613
|
||||
20250214,104300,186971279150,33100,33100,33200,33100,3494
|
||||
20250214,104200,186855509050,33100,33250,33300,33050,14482
|
||||
20250214,104100,186375161150,33200,33300,33300,33200,3150
|
||||
20250214,104000,186270459950,33200,33150,33300,33150,5281
|
||||
20250214,103900,186095085100,33150,33150,33300,33100,4068
|
||||
20250214,103800,185960095100,33150,33250,33250,33050,11140
|
||||
20250214,103700,185590806750,33250,33400,33400,33200,13515
|
||||
20250214,103600,185140545300,33400,33200,33450,33150,15441
|
||||
20250214,103500,184626212500,33250,33250,33400,33150,20115
|
||||
20250214,103400,183956810000,33300,33150,33300,33100,20594
|
||||
20250214,103300,183273034750,33150,33100,33250,33050,16289
|
||||
20250214,103200,182733018550,33050,33050,33150,32950,8996
|
||||
20250214,103100,182435829300,33050,32850,33150,32800,29857
|
||||
20250214,103000,181450132400,32850,33150,33150,32750,54186
|
||||
20250214,102900,179666654500,33150,33050,33250,33000,35147
|
||||
20250214,102800,178501343250,33000,33450,33450,32950,65721
|
||||
20250214,102700,176321139500,33450,33350,33500,33350,24644
|
||||
20250214,102600,175497837700,33400,33450,33800,33350,72655
|
||||
20250214,102500,173063367800,33450,33900,33950,33400,67928
|
||||
20250214,102400,170777762850,33950,34250,34250,33700,257641
|
||||
20250214,102300,161976600150,34250,34250,34250,34250,57823
|
||||
20250214,102200,159996162400,34250,33800,34250,33650,245685
|
||||
20250214,102100,151602286400,33800,33850,33900,33550,42619
|
||||
20250214,102000,150164975000,33850,32950,34000,32850,134737
|
||||
20250214,101900,145628177500,33000,32850,33550,32700,108125
|
||||
20250214,101800,142039751200,32800,33050,33100,32800,20161
|
||||
20250214,101700,141375847950,33050,32700,33050,32650,30704
|
||||
20250214,101600,140364786750,32700,32800,32800,32650,9515
|
||||
20250214,101500,140053539200,32800,32500,32950,32450,45118
|
||||
20250214,101400,138574341700,32450,32400,32550,32400,2851
|
||||
20250214,101300,138481791000,32400,32200,32650,32200,23051
|
||||
20250214,101200,137734501900,32200,32600,32650,32200,14999
|
||||
20250214,101100,137249126000,32600,32650,32750,32550,13143
|
||||
20250214,101000,136819813100,32650,32550,32650,32300,16810
|
||||
20250214,100900,136274218100,32550,32750,32800,32500,18631
|
||||
20250214,100800,135666486500,32650,32450,32750,32200,37935
|
||||
20250214,100700,134438101200,32450,32500,32550,32250,27987
|
||||
20250214,100600,133532494150,32500,32450,32600,32300,32734
|
||||
20250214,100500,132470764000,32400,32750,32800,32350,37628
|
||||
20250214,100400,131246147100,32750,32750,32850,32650,15771
|
||||
20250214,100300,130729810850,32800,32900,32900,32550,26839
|
||||
20250214,100200,129851712000,32900,33250,33250,32850,25783
|
||||
20250214,100100,128999654300,33200,32800,33250,32750,38621
|
||||
20250214,100000,127721684550,32750,32950,32950,32750,18564
|
||||
20250214,095900,127112015350,32900,33100,33150,32750,27322
|
||||
20250214,095800,126212135350,33050,32950,33400,32900,104181
|
||||
20250214,095700,122760992600,32950,32300,32950,32300,45762
|
||||
20250214,095600,121264563850,32300,32250,32700,32250,32858
|
||||
20250214,095500,120200156550,32250,32700,32750,32250,64908
|
||||
20250214,095400,118090510250,32750,33000,33000,32650,46111
|
||||
20250214,095300,116577579400,33000,32800,33150,32700,76160
|
||||
20250214,095200,114067149200,32800,32300,33150,32200,96245
|
||||
20250214,095100,110907979000,32250,32750,32800,32150,75729
|
||||
20250214,095000,108449129950,32600,32750,33050,32550,136799
|
||||
20250214,094900,103958648650,32800,32800,32800,32800,0
|
||||
20250214,094800,103958648650,32800,32800,32800,32800,0
|
||||
20250214,094700,103958648650,32800,32550,32800,32300,71997
|
||||
20250214,094600,101609412050,32600,32250,32800,32250,180016
|
||||
20250214,094500,95735480050,32250,31750,32450,31650,119803
|
||||
20250214,094400,91881271000,31750,31650,32100,31450,94092
|
||||
20250214,094300,88879972100,31600,31250,31800,31250,74851
|
||||
20250214,094200,86516149000,31300,32050,32350,31150,146042
|
||||
20250214,094100,81863197500,32050,31900,32150,31550,188767
|
||||
20250214,094000,75844663050,31850,31250,31900,30950,160175
|
||||
20250214,093900,70812344400,31250,30600,31300,30550,144353
|
||||
20250214,093800,66328521150,30650,30350,30950,30300,106380
|
||||
20250214,093700,63061045750,30400,30150,30400,29750,108058
|
||||
20250214,093600,59816713450,30150,30350,30800,30050,84450
|
||||
20250214,093500,57244064550,30400,30850,30850,30300,63097
|
||||
20250214,093400,55319784300,30800,31150,31150,30250,116098
|
||||
20250214,093300,51762211450,31150,31150,31450,30950,110867
|
||||
20250214,093200,48302641450,31100,30450,31200,30450,157322
|
||||
20250214,093100,43451468000,30450,29850,30650,29700,147110
|
||||
20250214,093000,38992631950,29800,29850,30600,29450,191914
|
||||
20250214,092900,33236462050,29850,29850,29850,29850,0
|
||||
20250214,092800,33236462050,29850,29450,29850,29400,59150
|
||||
20250214,092700,31481392600,29450,29200,29450,29050,61125
|
||||
20250214,092600,29692349500,29150,29300,29450,28900,114189
|
||||
20250214,092500,26358891400,29300,28650,29300,28550,115758
|
||||
20250214,092400,23011806200,28650,28550,28750,28400,34159
|
||||
20250214,092300,22033412950,28550,28600,28750,28250,36182
|
||||
20250214,092200,21000097650,28600,28400,28650,28100,41062
|
||||
20250214,092100,19833458300,28400,28100,28900,28050,106211
|
||||
20250214,092000,16806653950,28100,27750,28400,27700,51767
|
||||
20250214,091900,15350728800,27700,27550,27750,27500,12292
|
||||
20250214,091800,15011107450,27550,27400,27550,27200,12800
|
||||
20250214,091700,14661079700,27350,27100,27450,27100,18828
|
||||
20250214,091600,14148878450,27100,27400,27400,27100,24691
|
||||
20250214,091500,13475358700,27350,27700,27750,27350,26715
|
||||
20250214,091400,12740039700,27750,27850,27850,27700,11580
|
||||
20250214,091300,12418181950,27900,27950,27950,27750,19420
|
||||
20250214,091200,11877472550,27950,27950,28000,27800,21004
|
||||
20250214,091100,11291281500,28000,28300,28350,27950,31772
|
||||
20250214,091000,10398309250,28250,27600,28400,27600,84035
|
||||
20250214,090900,8044229400,27600,27450,27950,27400,57650
|
||||
20250214,090800,6442706000,27400,27600,27600,27350,6081
|
||||
20250214,090700,6275979500,27500,27300,27600,27250,16867
|
||||
20250214,090600,5812614400,27250,27300,27400,27250,7931
|
||||
20250214,090500,5595874150,27300,27200,27450,27200,17514
|
||||
20250214,090400,5118059550,27250,27700,27750,27200,19564
|
||||
20250214,090300,4579548350,27750,27600,27850,27450,34550
|
||||
20250214,090200,3623220650,27650,27750,27750,27350,31124
|
||||
20250214,090100,2766830800,27750,27150,27850,27100,57961
|
||||
20250214,090000,1168775950,27050,27150,27250,26950,43073
|
||||
|
Reference in New Issue
Block a user