Update 2025-02-14 2854 candle_min
This commit is contained in:
733
298380/min/candle-20250214.csv
Normal file
733
298380/min/candle-20250214.csv
Normal file
@@ -0,0 +1,733 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,211100,39287375250,39500,39500,39500,39500,15584
|
||||
20250214,211000,39287375250,39500,39500,39500,39500,0
|
||||
20250214,210900,39287375250,39500,39500,39500,39500,0
|
||||
20250214,210800,39287375250,39500,39500,39500,39500,0
|
||||
20250214,210700,39287375250,39500,39500,39500,39500,0
|
||||
20250214,210600,39287375250,39500,39500,39500,39500,0
|
||||
20250214,210500,39287375250,39500,39500,39500,39500,0
|
||||
20250214,210400,39287375250,39500,39500,39500,39500,0
|
||||
20250214,210300,39287375250,39500,39500,39500,39500,0
|
||||
20250214,210200,39287375250,39500,39500,39500,39500,0
|
||||
20250214,210100,39287375250,39500,39500,39500,39500,0
|
||||
20250214,210000,39287375250,39500,39500,39500,39500,0
|
||||
20250214,205900,39287375250,39500,39500,39500,39500,0
|
||||
20250214,205800,39287375250,39500,39500,39500,39500,0
|
||||
20250214,205700,39287375250,39500,39500,39500,39500,0
|
||||
20250214,205600,39287375250,39500,39500,39500,39500,0
|
||||
20250214,205500,39287375250,39500,39500,39500,39500,0
|
||||
20250214,205400,39287375250,39500,39500,39500,39500,0
|
||||
20250214,205300,39287375250,39500,39500,39500,39500,0
|
||||
20250214,205200,39287375250,39500,39500,39500,39500,0
|
||||
20250214,205100,39287375250,39500,39500,39500,39500,0
|
||||
20250214,205000,39287375250,39500,39500,39500,39500,0
|
||||
20250214,204900,39287375250,39500,39500,39500,39500,0
|
||||
20250214,204800,39287375250,39500,39500,39500,39500,0
|
||||
20250214,204700,39287375250,39500,39500,39500,39500,0
|
||||
20250214,204600,39287375250,39500,39500,39500,39500,0
|
||||
20250214,204500,39287375250,39500,39500,39500,39500,0
|
||||
20250214,204400,39287375250,39500,39500,39500,39500,0
|
||||
20250214,204300,39287375250,39500,39500,39500,39500,0
|
||||
20250214,204200,39287375250,39500,39500,39500,39500,0
|
||||
20250214,204100,39287375250,39500,39500,39500,39500,15584
|
||||
20250214,204000,39287375250,39500,39500,39500,39500,0
|
||||
20250214,203900,39287375250,39500,39500,39500,39500,0
|
||||
20250214,203800,39287375250,39500,39500,39500,39500,0
|
||||
20250214,203700,39287375250,39500,39500,39500,39500,0
|
||||
20250214,203600,39287375250,39500,39500,39500,39500,0
|
||||
20250214,203500,39287375250,39500,39500,39500,39500,0
|
||||
20250214,203400,39287375250,39500,39500,39500,39500,0
|
||||
20250214,203300,39287375250,39500,39500,39500,39500,0
|
||||
20250214,203200,39287375250,39500,39500,39500,39500,0
|
||||
20250214,203100,39287375250,39500,39500,39500,39500,0
|
||||
20250214,203000,39287375250,39500,39500,39500,39500,0
|
||||
20250214,202900,39287375250,39500,39500,39500,39500,0
|
||||
20250214,202800,39287375250,39500,39500,39500,39500,0
|
||||
20250214,202700,39287375250,39500,39500,39500,39500,0
|
||||
20250214,202600,39287375250,39500,39500,39500,39500,0
|
||||
20250214,202500,39287375250,39500,39500,39500,39500,0
|
||||
20250214,202400,39287375250,39500,39500,39500,39500,0
|
||||
20250214,202300,39287375250,39500,39500,39500,39500,0
|
||||
20250214,202200,39287375250,39500,39500,39500,39500,0
|
||||
20250214,202100,39287375250,39500,39500,39500,39500,0
|
||||
20250214,202000,39287375250,39500,39500,39500,39500,0
|
||||
20250214,201900,39287375250,39500,39500,39500,39500,0
|
||||
20250214,201800,39287375250,39500,39500,39500,39500,0
|
||||
20250214,201700,39287375250,39500,39500,39500,39500,0
|
||||
20250214,201600,39287375250,39500,39500,39500,39500,0
|
||||
20250214,201500,39287375250,39500,39500,39500,39500,0
|
||||
20250214,201400,39287375250,39500,39500,39500,39500,0
|
||||
20250214,201300,39287375250,39500,39500,39500,39500,0
|
||||
20250214,201200,39287375250,39500,39500,39500,39500,0
|
||||
20250214,201100,39287375250,39500,39500,39500,39500,15584
|
||||
20250214,201000,39287375250,39500,39500,39500,39500,0
|
||||
20250214,200900,39287375250,39500,39500,39500,39500,0
|
||||
20250214,200800,39287375250,39500,39500,39500,39500,0
|
||||
20250214,200700,39287375250,39500,39500,39500,39500,0
|
||||
20250214,200600,39287375250,39500,39500,39500,39500,0
|
||||
20250214,200500,39287375250,39500,39500,39500,39500,0
|
||||
20250214,200400,39287375250,39500,39500,39500,39500,0
|
||||
20250214,200300,39287375250,39500,39500,39500,39500,0
|
||||
20250214,200200,39287375250,39500,39500,39500,39500,0
|
||||
20250214,200100,39287375250,39500,39500,39500,39500,0
|
||||
20250214,200000,39287375250,39500,39500,39500,39500,0
|
||||
20250214,195900,39287375250,39500,39500,39500,39500,0
|
||||
20250214,195800,39287375250,39500,39500,39500,39500,0
|
||||
20250214,195700,39287375250,39500,39500,39500,39500,0
|
||||
20250214,195600,39287375250,39500,39500,39500,39500,0
|
||||
20250214,195500,39287375250,39500,39500,39500,39500,0
|
||||
20250214,195400,39287375250,39500,39500,39500,39500,0
|
||||
20250214,195300,39287375250,39500,39500,39500,39500,0
|
||||
20250214,195200,39287375250,39500,39500,39500,39500,0
|
||||
20250214,195100,39287375250,39500,39500,39500,39500,0
|
||||
20250214,195000,39287375250,39500,39500,39500,39500,0
|
||||
20250214,194900,39287375250,39500,39500,39500,39500,0
|
||||
20250214,194800,39287375250,39500,39500,39500,39500,0
|
||||
20250214,194700,39287375250,39500,39500,39500,39500,0
|
||||
20250214,194600,39287375250,39500,39500,39500,39500,0
|
||||
20250214,194500,39287375250,39500,39500,39500,39500,0
|
||||
20250214,194400,39287375250,39500,39500,39500,39500,0
|
||||
20250214,194300,39287375250,39500,39500,39500,39500,0
|
||||
20250214,194200,39287375250,39500,39500,39500,39500,0
|
||||
20250214,194100,39287375250,39500,39500,39500,39500,15584
|
||||
20250214,194000,39287375250,39500,39500,39500,39500,0
|
||||
20250214,193900,39287375250,39500,39500,39500,39500,0
|
||||
20250214,193800,39287375250,39500,39500,39500,39500,0
|
||||
20250214,193700,39287375250,39500,39500,39500,39500,0
|
||||
20250214,193600,39287375250,39500,39500,39500,39500,0
|
||||
20250214,193500,39287375250,39500,39500,39500,39500,0
|
||||
20250214,193400,39287375250,39500,39500,39500,39500,0
|
||||
20250214,193300,39287375250,39500,39500,39500,39500,0
|
||||
20250214,193200,39287375250,39500,39500,39500,39500,0
|
||||
20250214,193100,39287375250,39500,39500,39500,39500,0
|
||||
20250214,193000,39287375250,39500,39500,39500,39500,0
|
||||
20250214,192900,39287375250,39500,39500,39500,39500,0
|
||||
20250214,192800,39287375250,39500,39500,39500,39500,0
|
||||
20250214,192700,39287375250,39500,39500,39500,39500,0
|
||||
20250214,192600,39287375250,39500,39500,39500,39500,0
|
||||
20250214,192500,39287375250,39500,39500,39500,39500,0
|
||||
20250214,192400,39287375250,39500,39500,39500,39500,0
|
||||
20250214,192300,39287375250,39500,39500,39500,39500,0
|
||||
20250214,192200,39287375250,39500,39500,39500,39500,0
|
||||
20250214,192100,39287375250,39500,39500,39500,39500,0
|
||||
20250214,192000,39287375250,39500,39500,39500,39500,0
|
||||
20250214,191900,39287375250,39500,39500,39500,39500,0
|
||||
20250214,191800,39287375250,39500,39500,39500,39500,0
|
||||
20250214,191700,39287375250,39500,39500,39500,39500,0
|
||||
20250214,191600,39287375250,39500,39500,39500,39500,0
|
||||
20250214,191500,39287375250,39500,39500,39500,39500,0
|
||||
20250214,191400,39287375250,39500,39500,39500,39500,0
|
||||
20250214,191300,39287375250,39500,39500,39500,39500,0
|
||||
20250214,191200,39287375250,39500,39500,39500,39500,0
|
||||
20250214,191100,39287375250,39500,39500,39500,39500,15584
|
||||
20250214,191000,39287375250,39500,39500,39500,39500,0
|
||||
20250214,190900,39287375250,39500,39500,39500,39500,0
|
||||
20250214,190800,39287375250,39500,39500,39500,39500,0
|
||||
20250214,190700,39287375250,39500,39500,39500,39500,0
|
||||
20250214,190600,39287375250,39500,39500,39500,39500,0
|
||||
20250214,190500,39287375250,39500,39500,39500,39500,0
|
||||
20250214,190400,39287375250,39500,39500,39500,39500,0
|
||||
20250214,190300,39287375250,39500,39500,39500,39500,0
|
||||
20250214,190200,39287375250,39500,39500,39500,39500,0
|
||||
20250214,190100,39287375250,39500,39500,39500,39500,0
|
||||
20250214,190000,39287375250,39500,39500,39500,39500,0
|
||||
20250214,185900,39287375250,39500,39500,39500,39500,0
|
||||
20250214,185800,39287375250,39500,39500,39500,39500,0
|
||||
20250214,185700,39287375250,39500,39500,39500,39500,0
|
||||
20250214,185600,39287375250,39500,39500,39500,39500,0
|
||||
20250214,185500,39287375250,39500,39500,39500,39500,0
|
||||
20250214,185400,39287375250,39500,39500,39500,39500,0
|
||||
20250214,185300,39287375250,39500,39500,39500,39500,0
|
||||
20250214,185200,39287375250,39500,39500,39500,39500,0
|
||||
20250214,185100,39287375250,39500,39500,39500,39500,0
|
||||
20250214,185000,39287375250,39500,39500,39500,39500,0
|
||||
20250214,184900,39287375250,39500,39500,39500,39500,0
|
||||
20250214,184800,39287375250,39500,39500,39500,39500,0
|
||||
20250214,184700,39287375250,39500,39500,39500,39500,0
|
||||
20250214,184600,39287375250,39500,39500,39500,39500,0
|
||||
20250214,184500,39287375250,39500,39500,39500,39500,0
|
||||
20250214,184400,39287375250,39500,39500,39500,39500,0
|
||||
20250214,184300,39287375250,39500,39500,39500,39500,0
|
||||
20250214,184200,39287375250,39500,39500,39500,39500,0
|
||||
20250214,184100,39287375250,39500,39500,39500,39500,15584
|
||||
20250214,184000,39287375250,39500,39500,39500,39500,0
|
||||
20250214,183900,39287375250,39500,39500,39500,39500,0
|
||||
20250214,183800,39287375250,39500,39500,39500,39500,0
|
||||
20250214,183700,39287375250,39500,39500,39500,39500,0
|
||||
20250214,183600,39287375250,39500,39500,39500,39500,0
|
||||
20250214,183500,39287375250,39500,39500,39500,39500,0
|
||||
20250214,183400,39287375250,39500,39500,39500,39500,0
|
||||
20250214,183300,39287375250,39500,39500,39500,39500,0
|
||||
20250214,183200,39287375250,39500,39500,39500,39500,0
|
||||
20250214,183100,39287375250,39500,39500,39500,39500,0
|
||||
20250214,183000,39287375250,39500,39500,39500,39500,0
|
||||
20250214,182900,39287375250,39500,39500,39500,39500,0
|
||||
20250214,182800,39287375250,39500,39500,39500,39500,0
|
||||
20250214,182700,39287375250,39500,39500,39500,39500,0
|
||||
20250214,182600,39287375250,39500,39500,39500,39500,0
|
||||
20250214,182500,39287375250,39500,39500,39500,39500,0
|
||||
20250214,182400,39287375250,39500,39500,39500,39500,0
|
||||
20250214,182300,39287375250,39500,39500,39500,39500,0
|
||||
20250214,182200,39287375250,39500,39500,39500,39500,0
|
||||
20250214,182100,39287375250,39500,39500,39500,39500,0
|
||||
20250214,182000,39287375250,39500,39500,39500,39500,0
|
||||
20250214,181900,39287375250,39500,39500,39500,39500,0
|
||||
20250214,181800,39287375250,39500,39500,39500,39500,0
|
||||
20250214,181700,39287375250,39500,39500,39500,39500,0
|
||||
20250214,181600,39287375250,39500,39500,39500,39500,0
|
||||
20250214,181500,39287375250,39500,39500,39500,39500,0
|
||||
20250214,181400,39287375250,39500,39500,39500,39500,0
|
||||
20250214,181300,39287375250,39500,39500,39500,39500,0
|
||||
20250214,181200,39287375250,39500,39500,39500,39500,0
|
||||
20250214,181100,39287375250,39500,39500,39500,39500,15584
|
||||
20250214,181000,39287375250,39500,39500,39500,39500,0
|
||||
20250214,180900,39287375250,39500,39500,39500,39500,0
|
||||
20250214,180800,39287375250,39500,39500,39500,39500,0
|
||||
20250214,180700,39287375250,39500,39500,39500,39500,0
|
||||
20250214,180600,39287375250,39500,39500,39500,39500,0
|
||||
20250214,180500,39287375250,39500,39500,39500,39500,0
|
||||
20250214,180400,39287375250,39500,39500,39500,39500,0
|
||||
20250214,180300,39287375250,39500,39500,39500,39500,0
|
||||
20250214,180200,39287375250,39500,39500,39500,39500,0
|
||||
20250214,180100,39287375250,39500,39500,39500,39500,0
|
||||
20250214,180000,39287375250,39500,39500,39500,39500,0
|
||||
20250214,175900,39287375250,39500,39500,39500,39500,0
|
||||
20250214,175800,39287375250,39500,39500,39500,39500,0
|
||||
20250214,175700,39287375250,39500,39500,39500,39500,0
|
||||
20250214,175600,39287375250,39500,39500,39500,39500,0
|
||||
20250214,175500,39287375250,39500,39500,39500,39500,0
|
||||
20250214,175400,39287375250,39500,39500,39500,39500,0
|
||||
20250214,175300,39287375250,39500,39500,39500,39500,0
|
||||
20250214,175200,39287375250,39500,39500,39500,39500,0
|
||||
20250214,175100,39287375250,39500,39500,39500,39500,0
|
||||
20250214,175000,39287375250,39500,39500,39500,39500,0
|
||||
20250214,174900,39287375250,39500,39500,39500,39500,0
|
||||
20250214,174800,39287375250,39500,39500,39500,39500,0
|
||||
20250214,174700,39287375250,39500,39500,39500,39500,0
|
||||
20250214,174600,39287375250,39500,39500,39500,39500,0
|
||||
20250214,174500,39287375250,39500,39500,39500,39500,0
|
||||
20250214,174400,39287375250,39500,39500,39500,39500,0
|
||||
20250214,174300,39287375250,39500,39500,39500,39500,0
|
||||
20250214,174200,39287375250,39500,39500,39500,39500,0
|
||||
20250214,174100,39287375250,39500,39500,39500,39500,15584
|
||||
20250214,174000,39287375250,39500,39500,39500,39500,0
|
||||
20250214,173900,39287375250,39500,39500,39500,39500,0
|
||||
20250214,173800,39287375250,39500,39500,39500,39500,0
|
||||
20250214,173700,39287375250,39500,39500,39500,39500,0
|
||||
20250214,173600,39287375250,39500,39500,39500,39500,0
|
||||
20250214,173500,39287375250,39500,39500,39500,39500,0
|
||||
20250214,173400,39287375250,39500,39500,39500,39500,0
|
||||
20250214,173300,39287375250,39500,39500,39500,39500,0
|
||||
20250214,173200,39287375250,39500,39500,39500,39500,0
|
||||
20250214,173100,39287375250,39500,39500,39500,39500,0
|
||||
20250214,173000,39287375250,39500,39500,39500,39500,0
|
||||
20250214,172900,39287375250,39500,39500,39500,39500,0
|
||||
20250214,172800,39287375250,39500,39500,39500,39500,0
|
||||
20250214,172700,39287375250,39500,39500,39500,39500,0
|
||||
20250214,172600,39287375250,39500,39500,39500,39500,0
|
||||
20250214,172500,39287375250,39500,39500,39500,39500,0
|
||||
20250214,172400,39287375250,39500,39500,39500,39500,0
|
||||
20250214,172300,39287375250,39500,39500,39500,39500,0
|
||||
20250214,172200,39287375250,39500,39500,39500,39500,0
|
||||
20250214,172100,39287375250,39500,39500,39500,39500,0
|
||||
20250214,172000,39287375250,39500,39500,39500,39500,0
|
||||
20250214,171900,39287375250,39500,39500,39500,39500,0
|
||||
20250214,171800,39287375250,39500,39500,39500,39500,0
|
||||
20250214,171700,39287375250,39500,39500,39500,39500,0
|
||||
20250214,171600,39287375250,39500,39500,39500,39500,0
|
||||
20250214,171500,39287375250,39500,39500,39500,39500,0
|
||||
20250214,171400,39287375250,39500,39500,39500,39500,0
|
||||
20250214,171300,39287375250,39500,39500,39500,39500,0
|
||||
20250214,171200,39287375250,39500,39500,39500,39500,0
|
||||
20250214,171100,39287375250,39500,39500,39500,39500,15584
|
||||
20250214,171000,39287375250,39500,39500,39500,39500,0
|
||||
20250214,170900,39287375250,39500,39500,39500,39500,0
|
||||
20250214,170800,39287375250,39500,39500,39500,39500,0
|
||||
20250214,170700,39287375250,39500,39500,39500,39500,0
|
||||
20250214,170600,39287375250,39500,39500,39500,39500,0
|
||||
20250214,170500,39287375250,39500,39500,39500,39500,0
|
||||
20250214,170400,39287375250,39500,39500,39500,39500,0
|
||||
20250214,170300,39287375250,39500,39500,39500,39500,0
|
||||
20250214,170200,39287375250,39500,39500,39500,39500,0
|
||||
20250214,170100,39287375250,39500,39500,39500,39500,0
|
||||
20250214,170000,39287375250,39500,39500,39500,39500,0
|
||||
20250214,165900,39287375250,39500,39500,39500,39500,0
|
||||
20250214,165800,39287375250,39500,39500,39500,39500,0
|
||||
20250214,165700,39287375250,39500,39500,39500,39500,0
|
||||
20250214,165600,39287375250,39500,39500,39500,39500,0
|
||||
20250214,165500,39287375250,39500,39500,39500,39500,0
|
||||
20250214,165400,39287375250,39500,39500,39500,39500,0
|
||||
20250214,165300,39287375250,39500,39500,39500,39500,0
|
||||
20250214,165200,39287375250,39500,39500,39500,39500,0
|
||||
20250214,165100,39287375250,39500,39500,39500,39500,0
|
||||
20250214,165000,39287375250,39500,39500,39500,39500,0
|
||||
20250214,164900,39287375250,39500,39500,39500,39500,0
|
||||
20250214,164800,39287375250,39500,39500,39500,39500,0
|
||||
20250214,164700,39287375250,39500,39500,39500,39500,0
|
||||
20250214,164600,39287375250,39500,39500,39500,39500,0
|
||||
20250214,164500,39287375250,39500,39500,39500,39500,0
|
||||
20250214,164400,39287375250,39500,39500,39500,39500,0
|
||||
20250214,164300,39287375250,39500,39500,39500,39500,0
|
||||
20250214,164200,39287375250,39500,39500,39500,39500,0
|
||||
20250214,164100,39287375250,39500,39500,39500,39500,15584
|
||||
20250214,164000,39287375250,39500,39500,39500,39500,0
|
||||
20250214,163900,39287375250,39500,39500,39500,39500,0
|
||||
20250214,163800,39287375250,39500,39500,39500,39500,0
|
||||
20250214,163700,39287375250,39500,39500,39500,39500,0
|
||||
20250214,163600,39287375250,39500,39500,39500,39500,0
|
||||
20250214,163500,39287375250,39500,39500,39500,39500,0
|
||||
20250214,163400,39287375250,39500,39500,39500,39500,0
|
||||
20250214,163300,39287375250,39500,39500,39500,39500,0
|
||||
20250214,163200,39287375250,39500,39500,39500,39500,0
|
||||
20250214,163100,39287375250,39500,39500,39500,39500,0
|
||||
20250214,163000,39287375250,39500,39500,39500,39500,0
|
||||
20250214,162900,39287375250,39500,39500,39500,39500,0
|
||||
20250214,162800,39287375250,39500,39500,39500,39500,0
|
||||
20250214,162700,39287375250,39500,39500,39500,39500,0
|
||||
20250214,162600,39287375250,39500,39500,39500,39500,0
|
||||
20250214,162500,39287375250,39500,39500,39500,39500,0
|
||||
20250214,162400,39287375250,39500,39500,39500,39500,0
|
||||
20250214,162300,39287375250,39500,39500,39500,39500,0
|
||||
20250214,162200,39287375250,39500,39500,39500,39500,0
|
||||
20250214,162100,39287375250,39500,39500,39500,39500,0
|
||||
20250214,162000,39287375250,39500,39500,39500,39500,0
|
||||
20250214,161900,39287375250,39500,39500,39500,39500,0
|
||||
20250214,161800,39287375250,39500,39500,39500,39500,0
|
||||
20250214,161700,39287375250,39500,39500,39500,39500,0
|
||||
20250214,161600,39287375250,39500,39500,39500,39500,0
|
||||
20250214,161500,39287375250,39500,39500,39500,39500,0
|
||||
20250214,161400,39287375250,39500,39500,39500,39500,0
|
||||
20250214,161300,39287375250,39500,39500,39500,39500,0
|
||||
20250214,161200,39287375250,39500,39500,39500,39500,0
|
||||
20250214,161100,39287375250,39500,39500,39500,39500,15584
|
||||
20250214,161000,39287375250,39500,39500,39500,39500,0
|
||||
20250214,160900,39287375250,39500,39500,39500,39500,0
|
||||
20250214,160800,39287375250,39500,39500,39500,39500,0
|
||||
20250214,160700,39287375250,39500,39500,39500,39500,0
|
||||
20250214,160600,39287375250,39500,39500,39500,39500,0
|
||||
20250214,160500,39287375250,39500,39500,39500,39500,0
|
||||
20250214,160400,39287375250,39500,39500,39500,39500,0
|
||||
20250214,160300,39287375250,39500,39500,39500,39500,0
|
||||
20250214,160200,39287375250,39500,39500,39500,39500,0
|
||||
20250214,160100,39287375250,39500,39500,39500,39500,0
|
||||
20250214,160000,39287375250,39500,39500,39500,39500,0
|
||||
20250214,155900,39287375250,39500,39500,39500,39500,0
|
||||
20250214,155800,39287375250,39500,39500,39500,39500,0
|
||||
20250214,155700,39287375250,39500,39500,39500,39500,0
|
||||
20250214,155600,39287375250,39500,39500,39500,39500,0
|
||||
20250214,155500,39287375250,39500,39500,39500,39500,0
|
||||
20250214,155400,39287375250,39500,39500,39500,39500,0
|
||||
20250214,155300,39287375250,39500,39500,39500,39500,0
|
||||
20250214,155200,39287375250,39500,39500,39500,39500,0
|
||||
20250214,155100,39287375250,39500,39500,39500,39500,0
|
||||
20250214,155000,39287375250,39500,39500,39500,39500,0
|
||||
20250214,154900,39287375250,39500,39500,39500,39500,0
|
||||
20250214,154800,39287375250,39500,39500,39500,39500,0
|
||||
20250214,154700,39287375250,39500,39500,39500,39500,0
|
||||
20250214,154600,39287375250,39500,39500,39500,39500,0
|
||||
20250214,154500,39287375250,39500,39500,39500,39500,0
|
||||
20250214,154400,39287375250,39500,39500,39500,39500,0
|
||||
20250214,154300,39287375250,39500,39500,39500,39500,0
|
||||
20250214,154200,39287375250,39500,39500,39500,39500,0
|
||||
20250214,154100,39287375250,39500,39500,39500,39500,15584
|
||||
20250214,154000,39287375250,39500,39500,39500,39500,0
|
||||
20250214,153900,39287375250,39500,39500,39500,39500,0
|
||||
20250214,153800,39287375250,39500,39500,39500,39500,0
|
||||
20250214,153700,39287375250,39500,39500,39500,39500,0
|
||||
20250214,153600,39287375250,39500,39500,39500,39500,0
|
||||
20250214,153500,39287375250,39500,39500,39500,39500,0
|
||||
20250214,153400,39287375250,39500,39500,39500,39500,0
|
||||
20250214,153300,39287375250,39500,39500,39500,39500,0
|
||||
20250214,153200,39287375250,39500,39500,39500,39500,0
|
||||
20250214,153100,39287375250,39500,39500,39500,39500,0
|
||||
20250214,153000,39287375250,39500,39500,39500,39500,15584
|
||||
20250214,152900,38671807250,39500,39500,39500,39500,0
|
||||
20250214,152800,38671807250,39500,39500,39500,39500,0
|
||||
20250214,152700,38671807250,39500,39500,39500,39500,0
|
||||
20250214,152600,38671807250,39500,39500,39500,39500,0
|
||||
20250214,152500,38671807250,39500,39500,39500,39500,0
|
||||
20250214,152400,38671807250,39500,39500,39500,39500,0
|
||||
20250214,152300,38671807250,39500,39500,39500,39500,0
|
||||
20250214,152200,38671807250,39500,39500,39500,39500,0
|
||||
20250214,152100,38671807250,39500,39500,39500,39500,0
|
||||
20250214,152000,38671807250,39500,39500,39500,39500,0
|
||||
20250214,151900,38671807250,39500,39450,39500,39450,2330
|
||||
20250214,151800,38579807650,39450,39450,39500,39450,2641
|
||||
20250214,151700,38475595850,39500,39500,39500,39400,1692
|
||||
20250214,151600,38408859500,39450,39450,39550,39450,7492
|
||||
20250214,151500,38113020950,39450,39400,39450,39400,1368
|
||||
20250214,151400,38059090100,39400,39350,39450,39350,1146
|
||||
20250214,151300,38013920500,39350,39400,39450,39350,2410
|
||||
20250214,151200,37918986900,39350,39350,39450,39300,4555
|
||||
20250214,151100,37739649400,39350,39400,39450,39350,1947
|
||||
20250214,151000,37662959650,39400,39400,39450,39350,1241
|
||||
20250214,150900,37614049350,39400,39400,39450,39350,2331
|
||||
20250214,150800,37522204000,39450,39400,39450,39350,1572
|
||||
20250214,150700,37460251600,39400,39400,39450,39400,1158
|
||||
20250214,150600,37414610850,39400,39400,39450,39400,993
|
||||
20250214,150500,37375467050,39400,39450,39450,39400,1155
|
||||
20250214,150400,37329943350,39450,39400,39450,39350,6019
|
||||
20250214,150300,37092683250,39400,39350,39400,39250,4046
|
||||
20250214,150200,36933462000,39300,39350,39350,39300,1002
|
||||
20250214,150100,36894054550,39300,39350,39350,39250,1611
|
||||
20250214,150000,36830774250,39350,39300,39350,39250,2628
|
||||
20250214,145900,36727481950,39350,39400,39400,39300,1182
|
||||
20250214,145800,36680957450,39400,39400,39400,39300,1211
|
||||
20250214,145700,36633292650,39400,39350,39400,39350,1687
|
||||
20250214,145600,36566857650,39350,39450,39450,39300,2220
|
||||
20250214,145500,36479460500,39450,39500,39500,39400,1363
|
||||
20250214,145400,36425709200,39450,39550,39600,39400,3651
|
||||
20250214,145300,36281574100,39600,39600,39650,39500,4955
|
||||
20250214,145200,36085355400,39600,39450,39600,39450,8527
|
||||
20250214,145100,35748292150,39450,39400,39500,39400,4457
|
||||
20250214,145000,35572420150,39450,39400,39450,39400,2130
|
||||
20250214,144900,35488444950,39450,39350,39450,39350,1448
|
||||
20250214,144800,35431388200,39450,39450,39500,39350,1902
|
||||
20250214,144700,35356465500,39500,39400,39500,39350,1583
|
||||
20250214,144600,35294048800,39400,39450,39500,39350,1428
|
||||
20250214,144500,35237735750,39450,39450,39450,39350,1056
|
||||
20250214,144400,35196124950,39450,39400,39500,39400,799
|
||||
20250214,144300,35164614700,39500,39500,39500,39400,1513
|
||||
20250214,144200,35104912800,39450,39500,39500,39300,2588
|
||||
20250214,144100,35002780750,39250,39450,39500,39250,4518
|
||||
20250214,144000,34824720050,39400,39350,39450,39350,2273
|
||||
20250214,143900,34735134050,39400,39400,39450,39350,1193
|
||||
20250214,143800,34688151600,39450,39450,39450,39350,2485
|
||||
20250214,143700,34590202550,39450,39350,39450,39350,2898
|
||||
20250214,143600,34476007750,39400,39400,39450,39350,2682
|
||||
20250214,143500,34370394600,39450,39500,39500,39400,1223
|
||||
20250214,143400,34322156950,39500,39400,39500,39400,494
|
||||
20250214,143300,34302667500,39450,39450,39500,39350,1733
|
||||
20250214,143200,34234328650,39450,39400,39450,39400,551
|
||||
20250214,143100,34212604500,39450,39350,39500,39350,1789
|
||||
20250214,143000,34142119400,39400,39300,39400,39300,1957
|
||||
20250214,142900,34065087550,39350,39350,39400,39300,1296
|
||||
20250214,142800,34014120250,39400,39350,39500,39300,1006
|
||||
20250214,142700,33974482250,39350,39450,39450,39300,1479
|
||||
20250214,142600,33916259450,39400,39550,39600,39350,1788
|
||||
20250214,142500,33845595400,39550,39650,39700,39550,1041
|
||||
20250214,142400,33804345900,39650,39500,39700,39500,7342
|
||||
20250214,142300,33513670000,39550,39450,39550,39400,4658
|
||||
20250214,142200,33329712850,39400,39450,39500,39250,3699
|
||||
20250214,142100,33184018000,39400,39400,39500,39400,2038
|
||||
20250214,142000,33103692000,39400,39400,39400,39250,1955
|
||||
20250214,141900,33026826650,39300,39400,39450,39300,1332
|
||||
20250214,141800,32974388350,39450,39350,39450,39300,1505
|
||||
20250214,141700,32915136950,39300,39450,39500,39300,2930
|
||||
20250214,141600,32799737500,39500,39450,39500,39450,908
|
||||
20250214,141500,32763903100,39500,39550,39550,39450,966
|
||||
20250214,141400,32725728350,39500,39550,39550,39500,1169
|
||||
20250214,141300,32679537500,39600,39500,39600,39500,1368
|
||||
20250214,141200,32625422400,39550,39550,39600,39500,1244
|
||||
20250214,141100,32576235450,39550,39500,39600,39500,904
|
||||
20250214,141000,32540471100,39500,39600,39600,39500,1771
|
||||
20250214,140900,32470425200,39600,39550,39600,39550,438
|
||||
20250214,140800,32453093950,39550,39550,39550,39500,3319
|
||||
20250214,140700,32321837300,39550,39550,39600,39500,1693
|
||||
20250214,140600,32254859250,39500,39450,39600,39450,1253
|
||||
20250214,140500,32205337350,39450,39500,39550,39400,1401
|
||||
20250214,140400,32150004450,39550,39500,39600,39500,1048
|
||||
20250214,140300,32108565250,39550,39500,39550,39500,624
|
||||
20250214,140200,32083903500,39550,39550,39600,39500,1031
|
||||
20250214,140100,32043150800,39550,39500,39600,39450,3117
|
||||
20250214,140000,31919960550,39550,39550,39550,39450,1907
|
||||
20250214,135900,31844643900,39500,39500,39550,39500,892
|
||||
20250214,135800,31809403400,39450,39450,39500,39400,848
|
||||
20250214,135700,31775962850,39450,39450,39500,39400,1547
|
||||
20250214,135600,31714989150,39450,39500,39500,39400,1463
|
||||
20250214,135500,31657259250,39500,39500,39550,39450,1090
|
||||
20250214,135400,31614209050,39500,39400,39550,39400,3086
|
||||
20250214,135300,31492318350,39450,39450,39450,39350,2164
|
||||
20250214,135200,31407023850,39450,39450,39450,39400,1531
|
||||
20250214,135100,31346688250,39500,39550,39600,39450,2537
|
||||
20250214,135000,31246430900,39550,39600,39650,39550,2598
|
||||
20250214,134900,31143542550,39600,39750,39750,39600,2726
|
||||
20250214,134800,31035373150,39750,39650,39800,39650,4347
|
||||
20250214,134700,30862713300,39650,39500,39650,39500,2955
|
||||
20250214,134600,30745737250,39500,39550,39600,39500,1250
|
||||
20250214,134500,30696302450,39550,39550,39600,39450,3931
|
||||
20250214,134400,30540909850,39500,39400,39550,39400,5900
|
||||
20250214,134300,30307946800,39450,39400,39450,39400,1595
|
||||
20250214,134200,30245096550,39400,39450,39450,39400,1808
|
||||
20250214,134100,30173782600,39450,39450,39450,39400,810
|
||||
20250214,134000,30141834100,39450,39400,39500,39400,3230
|
||||
20250214,133900,30014446650,39450,39400,39450,39400,2642
|
||||
20250214,133800,29910283900,39350,39400,39400,39350,1686
|
||||
20250214,133700,29843874650,39400,39300,39400,39150,3419
|
||||
20250214,133600,29709438400,39200,39150,39250,39150,3547
|
||||
20250214,133500,29570256300,39150,39200,39250,39150,2608
|
||||
20250214,133400,29468011250,39200,39050,39200,39050,1248
|
||||
20250214,133300,29419136800,39050,39200,39200,39050,2745
|
||||
20250214,133200,29311762600,39150,39100,39200,39100,480
|
||||
20250214,133100,29292980650,39100,39100,39200,39100,584
|
||||
20250214,133000,29270120550,39100,39150,39200,39100,790
|
||||
20250214,132900,29239194750,39200,39150,39200,39100,387
|
||||
20250214,132800,29224039850,39150,39200,39250,39150,2123
|
||||
20250214,132700,29140852050,39200,39200,39250,39150,493
|
||||
20250214,132600,29121539050,39200,39250,39250,39100,681
|
||||
20250214,132500,29094861200,39250,39150,39250,39100,3600
|
||||
20250214,132400,28953767100,39150,39050,39150,39050,948
|
||||
20250214,132300,28916678450,39000,39050,39150,39000,727
|
||||
20250214,132200,28888277500,39100,39150,39200,39050,1116
|
||||
20250214,132100,28844606400,39200,39100,39200,39050,2318
|
||||
20250214,132000,28753906650,39000,39050,39100,39000,1138
|
||||
20250214,131900,28709460700,39050,39050,39100,39000,1027
|
||||
20250214,131800,28669354550,39050,39000,39100,39000,913
|
||||
20250214,131700,28633716350,39000,38950,39100,38950,356
|
||||
20250214,131600,28619835600,39050,39000,39100,38950,1205
|
||||
20250214,131500,28572826450,39000,39000,39100,39000,545
|
||||
20250214,131400,28551543250,39000,39050,39100,39000,1787
|
||||
20250214,131300,28481778350,39050,39100,39150,39050,821
|
||||
20250214,131200,28449670100,39100,39050,39150,39050,1641
|
||||
20250214,131100,28385467050,39100,39100,39100,39050,1424
|
||||
20250214,131000,28329823750,39100,39050,39100,39050,834
|
||||
20250214,130900,28297239300,39050,39050,39100,39050,1752
|
||||
20250214,130800,28228750200,39050,39000,39050,39000,2079
|
||||
20250214,130700,28147592450,39000,39000,39050,38950,571
|
||||
20250214,130600,28125316750,38950,39000,39050,38950,472
|
||||
20250214,130500,28106919850,39050,39000,39050,39000,490
|
||||
20250214,130400,28087797150,39000,39000,39100,38950,471
|
||||
20250214,130300,28069417350,39000,39000,39100,38950,1746
|
||||
20250214,130200,28001266400,39000,39000,39050,38950,1129
|
||||
20250214,130100,27957224450,39000,38950,39000,38900,1197
|
||||
20250214,130000,27910573550,39000,38800,39000,38800,1268
|
||||
20250214,125900,27861195200,38850,38850,38900,38800,2136
|
||||
20250214,125800,27778240300,38850,38900,38950,38800,1003
|
||||
20250214,125700,27739291800,38900,38900,38950,38850,1035
|
||||
20250214,125600,27699061350,38900,38950,38950,38900,163
|
||||
20250214,125500,27692719300,38900,38950,38950,38900,470
|
||||
20250214,125400,27674425550,38950,39000,39000,38950,216
|
||||
20250214,125300,27666011450,38950,38950,39000,38950,1062
|
||||
20250214,125200,27624607650,38950,39000,39050,38950,486
|
||||
20250214,125100,27605653550,39000,39000,39050,39000,298
|
||||
20250214,125000,27594031400,39000,39000,39050,39000,125
|
||||
20250214,124900,27589155650,39000,39000,39050,39000,437
|
||||
20250214,124800,27572099200,39000,39000,39100,38950,1627
|
||||
20250214,124700,27508583350,39000,38950,39000,38950,510
|
||||
20250214,124600,27488699550,39000,38950,39000,38950,564
|
||||
20250214,124500,27466708750,38950,38900,38950,38850,496
|
||||
20250214,124400,27447396200,38900,38900,38950,38850,931
|
||||
20250214,124300,27411179550,38900,38900,38950,38900,245
|
||||
20250214,124200,27401646850,38900,38850,38900,38850,307
|
||||
20250214,124100,27389714400,38900,38850,38900,38850,276
|
||||
20250214,124000,27378985450,38900,38900,38950,38850,1183
|
||||
20250214,123900,27332961400,38950,38900,38950,38850,199
|
||||
20250214,123800,27325224400,38900,38900,38900,38850,1213
|
||||
20250214,123700,27278038900,38900,38950,38950,38800,2775
|
||||
20250214,123600,27170209600,38950,38950,39000,38950,390
|
||||
20250214,123500,27155015200,39000,38950,39000,38900,631
|
||||
20250214,123400,27130420600,39000,38950,39000,38950,277
|
||||
20250214,123300,27119628200,38950,38950,39000,38950,1567
|
||||
20250214,123200,27058545450,38900,38850,38950,38850,780
|
||||
20250214,123100,27028222550,38900,38900,38900,38850,236
|
||||
20250214,123000,27019042350,38900,38900,38950,38900,245
|
||||
20250214,122900,27009511150,38900,38950,39000,38900,129
|
||||
20250214,122800,27004490850,38950,38900,39000,38850,895
|
||||
20250214,122700,26969679700,38950,38950,38950,38900,466
|
||||
20250214,122600,26951532250,38950,38850,38950,38850,454
|
||||
20250214,122500,26933877900,38850,38950,38950,38850,327
|
||||
20250214,122400,26921160450,38850,38900,38950,38850,321
|
||||
20250214,122300,26908674250,38900,38900,38950,38850,353
|
||||
20250214,122200,26894945150,38950,38950,38950,38900,507
|
||||
20250214,122100,26875222300,38950,38950,38950,38850,2679
|
||||
20250214,122000,26771064150,38900,39000,39000,38900,428
|
||||
20250214,121900,26754397000,38950,39050,39050,38950,235
|
||||
20250214,121800,26745237900,39000,39000,39050,39000,266
|
||||
20250214,121700,26734863800,39000,38950,39000,38900,668
|
||||
20250214,121600,26708844200,38950,39050,39050,38900,235
|
||||
20250214,121500,26699694850,38950,38900,39000,38900,1079
|
||||
20250214,121400,26657694300,38900,38950,38950,38900,308
|
||||
20250214,121300,26645703450,38950,38950,39000,38950,261
|
||||
20250214,121200,26635536900,38900,38900,39000,38900,716
|
||||
20250214,121100,26607674350,38900,38950,39000,38900,407
|
||||
20250214,121000,26591830750,38900,38950,38950,38900,476
|
||||
20250214,120900,26573293200,38950,38950,39000,38900,349
|
||||
20250214,120800,26559699650,38950,38950,39000,38950,79
|
||||
20250214,120700,26556619500,39000,39000,39050,38950,315
|
||||
20250214,120600,26544338700,39000,39050,39050,39000,57
|
||||
20250214,120500,26542114700,39050,39050,39050,38900,1540
|
||||
20250214,120400,26482056600,39050,39000,39050,38950,270
|
||||
20250214,120300,26471529300,39100,38950,39100,38950,422
|
||||
20250214,120200,26455071150,39000,38950,39000,38950,678
|
||||
20250214,120100,26428648050,38950,38950,39000,38900,332
|
||||
20250214,120000,26415722600,38950,38950,38950,38900,338
|
||||
20250214,115900,26402566050,38900,38900,38950,38900,325
|
||||
20250214,115800,26389917200,38950,38950,38950,38900,445
|
||||
20250214,115700,26372601350,38950,38950,38950,38900,296
|
||||
20250214,115600,26361077350,38900,38950,38950,38900,291
|
||||
20250214,115500,26349745600,38950,38950,39000,38950,561
|
||||
20250214,115400,26327890200,38950,38900,39000,38900,637
|
||||
20250214,115300,26303083750,38950,38900,38950,38850,241
|
||||
20250214,115200,26293712500,38900,38900,38950,38900,249
|
||||
20250214,115100,26284025600,38900,38900,38950,38850,244
|
||||
20250214,115000,26274532250,38900,38900,38900,38850,271
|
||||
20250214,114900,26263996750,38900,38850,38900,38800,1277
|
||||
20250214,114800,26214373150,38850,38800,38900,38800,733
|
||||
20250214,114700,26185897700,38800,38850,38850,38800,1242
|
||||
20250214,114600,26137678200,38800,38850,38900,38800,3503
|
||||
20250214,114500,26001643450,38850,38850,38900,38800,5477
|
||||
20250214,114400,25788849150,38900,38900,38950,38850,1413
|
||||
20250214,114300,25733872900,38850,38900,38900,38850,1162
|
||||
20250214,114200,25688726150,38900,38950,38950,38850,1270
|
||||
20250214,114100,25639310500,38900,38900,38900,38900,5693
|
||||
20250214,114000,25417852800,38900,38900,38950,38900,587
|
||||
20250214,113900,25395017700,38900,38950,39000,38900,507
|
||||
20250214,113800,25375268350,38950,38950,39000,38950,498
|
||||
20250214,113700,25355870850,38950,38950,39000,38950,1350
|
||||
20250214,113600,25303288300,38950,39000,39050,38950,1627
|
||||
20250214,113500,25239796900,39000,38950,39050,38950,489
|
||||
20250214,113400,25220731050,38950,39000,39000,38950,556
|
||||
20250214,113300,25199058350,39000,39050,39050,38950,356
|
||||
20250214,113200,25185176350,38950,39100,39100,38950,3314
|
||||
20250214,113100,25055954900,39050,39050,39100,39000,849
|
||||
20250214,113000,25022805700,39050,39050,39150,39050,581
|
||||
20250214,112900,25000103050,39100,39050,39150,39050,731
|
||||
20250214,112800,24971521500,39050,39150,39150,39050,244
|
||||
20250214,112700,24961992350,39100,39050,39100,39050,680
|
||||
20250214,112600,24935422950,39050,39050,39100,39050,652
|
||||
20250214,112500,24909938200,39050,39050,39100,39050,420
|
||||
20250214,112400,24893535900,39050,39100,39100,39050,609
|
||||
20250214,112300,24869737700,39150,39150,39150,39050,899
|
||||
20250214,112200,24834588400,39100,39150,39150,39100,695
|
||||
20250214,112100,24807402700,39150,39100,39150,39100,764
|
||||
20250214,112000,24777499900,39100,39050,39150,39050,521
|
||||
20250214,111900,24757126100,39050,39100,39150,39050,1495
|
||||
20250214,111800,24698621800,39100,39050,39150,39050,659
|
||||
20250214,111700,24672857350,39100,39050,39100,39000,761
|
||||
20250214,111600,24643137850,39050,39000,39150,39000,264
|
||||
20250214,111500,24632831500,39000,38950,39150,38950,1633
|
||||
20250214,111400,24569140050,39000,39000,39100,38950,496
|
||||
20250214,111300,24549785250,39100,38950,39150,38950,1150
|
||||
20250214,111200,24504879000,38900,38900,38950,38900,197
|
||||
20250214,111100,24497214800,38950,38900,38950,38900,553
|
||||
20250214,111000,24475686500,38950,38950,39000,38900,1478
|
||||
20250214,110900,24418113100,39000,39050,39050,38950,417
|
||||
20250214,110800,24401868100,39050,39000,39150,39000,1080
|
||||
20250214,110700,24359658350,39050,39050,39050,38950,968
|
||||
20250214,110600,24321880400,39000,38900,39100,38900,1143
|
||||
20250214,110500,24277301550,38950,38900,38950,38900,359
|
||||
20250214,110400,24263331050,38900,38900,38950,38900,495
|
||||
20250214,110300,24244070850,38900,39000,39000,38900,754
|
||||
20250214,110200,24214705900,38950,38950,39000,38950,587
|
||||
20250214,110100,24191842050,38950,38950,39000,38900,969
|
||||
20250214,110000,24154129900,38950,39000,39000,38900,551
|
||||
20250214,105900,24132670350,39000,38950,39050,38950,433
|
||||
20250214,105800,24115785650,38950,39000,39050,38950,610
|
||||
20250214,105700,24091996300,39000,39000,39050,38950,509
|
||||
20250214,105600,24072143500,39000,39000,39000,38950,325
|
||||
20250214,105500,24059478850,39000,39000,39000,38950,636
|
||||
20250214,105400,24034677000,38950,38950,39000,38950,352
|
||||
20250214,105300,24020965550,38950,38900,39000,38850,520
|
||||
20250214,105200,24000730300,38900,39000,39050,38850,2180
|
||||
20250214,105100,23915811650,39000,39000,39050,39000,482
|
||||
20250214,105000,23897006450,39000,39000,39000,38950,1088
|
||||
20250214,104900,23854589000,39000,39000,39050,39000,332
|
||||
20250214,104800,23841639550,39000,39050,39050,39000,1047
|
||||
20250214,104700,23800768550,39050,39000,39100,39000,724
|
||||
20250214,104600,23772519100,39000,39100,39100,39000,2010
|
||||
20250214,104500,23694026200,39050,39050,39150,39050,3750
|
||||
20250214,104400,23547378350,39000,38950,39050,38950,668
|
||||
20250214,104300,23521330000,38950,38800,39000,38800,842
|
||||
20250214,104200,23488553200,38850,38850,38900,38800,2381
|
||||
20250214,104100,23396127400,38850,38850,38900,38800,530
|
||||
20250214,104000,23375532850,38800,38850,38850,38800,2043
|
||||
20250214,103900,23296225700,38850,38900,38950,38850,603
|
||||
20250214,103800,23272769550,38900,38850,38900,38800,613
|
||||
20250214,103700,23248954350,38800,38850,38850,38800,1615
|
||||
20250214,103600,23186289450,38850,38850,38850,38800,726
|
||||
20250214,103500,23158102300,38800,38800,38850,38800,838
|
||||
20250214,103400,23125587450,38800,38850,38850,38800,2313
|
||||
20250214,103300,23035783350,38900,38900,38950,38850,542
|
||||
20250214,103200,23014706050,38850,38950,38950,38850,797
|
||||
20250214,103100,22983723700,38950,38850,38950,38800,595
|
||||
20250214,103000,22960593800,38800,38750,38900,38750,1288
|
||||
20250214,102900,22910604950,38750,38700,38800,38700,2057
|
||||
20250214,102800,22830959850,38700,38800,38800,38700,2116
|
||||
20250214,102700,22749013850,38750,38800,38850,38700,7190
|
||||
20250214,102600,22470198650,38850,38850,38900,38800,1563
|
||||
20250214,102500,22409480250,38800,38850,38950,38800,3551
|
||||
20250214,102400,22271543000,38900,38900,38900,38800,4969
|
||||
20250214,102300,22078649750,38850,38900,38950,38850,3636
|
||||
20250214,102200,21937261700,38950,39000,39100,38950,3759
|
||||
20250214,102100,21790751800,39000,39100,39100,39000,3812
|
||||
20250214,102000,21642035500,39050,39100,39100,39050,1596
|
||||
20250214,101900,21579676400,39100,39250,39250,39050,2651
|
||||
20250214,101800,21475916600,39200,39200,39250,39150,1208
|
||||
20250214,101700,21428564750,39200,39250,39300,39200,1737
|
||||
20250214,101600,21360443250,39250,39300,39300,39200,623
|
||||
20250214,101500,21336007500,39250,39250,39300,39200,1472
|
||||
20250214,101400,21278219300,39250,39200,39250,39200,1813
|
||||
20250214,101300,21207112150,39200,39200,39250,39200,841
|
||||
20250214,101200,21174115250,39250,39100,39250,39100,694
|
||||
20250214,101100,21146897500,39200,39050,39250,39050,5120
|
||||
20250214,101000,20946551300,39050,39100,39150,39000,1515
|
||||
20250214,100900,20887409200,39100,39000,39150,39000,3830
|
||||
20250214,100800,20737662300,39050,38850,39150,38800,3691
|
||||
20250214,100700,20593709400,38800,39000,39050,38800,8140
|
||||
20250214,100600,20277149350,39000,39100,39100,39000,3588
|
||||
20250214,100500,20137080700,39100,39100,39250,39050,4798
|
||||
20250214,100400,19949419700,39100,39050,39300,38900,20492
|
||||
20250214,100300,19151022400,39000,39000,39050,38950,4277
|
||||
20250214,100200,18984313200,39000,39150,39150,38950,11503
|
||||
20250214,100100,18535199300,39150,39200,39300,39150,6408
|
||||
20250214,100000,18283769950,39300,39500,39500,39200,5380
|
||||
20250214,095900,18072070450,39450,39650,39750,39450,4061
|
||||
20250214,095800,17911636850,39600,39600,39700,39500,5262
|
||||
20250214,095700,17703120850,39700,39850,39900,39600,6474
|
||||
20250214,095600,17445884150,39850,39800,39850,39750,2866
|
||||
20250214,095500,17331857000,39800,39900,39900,39750,3548
|
||||
20250214,095400,17190598400,39850,40000,40050,39800,4451
|
||||
20250214,095300,17013010650,39950,40100,40150,39950,6433
|
||||
20250214,095200,16755259700,40100,40200,40200,40000,7242
|
||||
20250214,095100,16464733200,40150,40000,40250,39950,20382
|
||||
20250214,095000,15647412850,39950,40000,40000,39950,4018
|
||||
20250214,094900,15486745100,40000,39800,40000,39800,5562
|
||||
20250214,094800,15264725300,39800,39850,39900,39800,4051
|
||||
20250214,094700,15103359850,39850,39900,39950,39800,3950
|
||||
20250214,094600,14945767300,39900,39800,40000,39800,12889
|
||||
20250214,094500,14431391500,39800,39750,39850,39700,2603
|
||||
20250214,094400,14327859850,39750,39800,39850,39650,13265
|
||||
20250214,094300,13800350000,39800,39950,40050,39800,12889
|
||||
20250214,094200,13285561200,39900,39700,39950,39700,32419
|
||||
20250214,094100,11994107000,39650,39450,39700,39450,35754
|
||||
20250214,094000,10578830100,39450,39200,39500,39200,14065
|
||||
20250214,093900,10024674650,39200,39000,39250,38950,4679
|
||||
20250214,093800,9841560600,39000,39100,39100,39000,2874
|
||||
20250214,093700,9729330400,39050,39200,39200,39050,2521
|
||||
20250214,093600,9630734100,39200,39100,39250,39050,4002
|
||||
20250214,093500,9473963700,39100,39000,39150,38950,5720
|
||||
20250214,093400,9250515750,38950,39050,39200,38950,4289
|
||||
20250214,093300,9082974300,39000,38950,39050,38950,5866
|
||||
20250214,093200,8854371600,38950,38950,39000,38850,2281
|
||||
20250214,093100,8765548650,38900,39000,39050,38900,2321
|
||||
20250214,093000,8675094900,39000,39050,39100,39000,1300
|
||||
20250214,092900,8624310300,39000,39000,39150,38950,3563
|
||||
20250214,092800,8485096850,39000,39200,39200,38950,8359
|
||||
20250214,092700,8158240050,39200,39250,39300,39200,2385
|
||||
20250214,092600,8064653600,39250,39350,39400,39250,2125
|
||||
20250214,092500,7981116900,39350,39350,39400,39300,1472
|
||||
20250214,092400,7923188950,39350,39350,39450,39300,4036
|
||||
20250214,092300,7764258100,39350,39350,39350,39200,2679
|
||||
20250214,092200,7659038150,39350,39500,39500,39300,5274
|
||||
20250214,092100,7451004200,39500,39350,39550,39300,13347
|
||||
20250214,092000,6924305150,39350,39300,39350,39300,1460
|
||||
20250214,091900,6866896400,39300,39250,39400,39250,2818
|
||||
20250214,091800,6756073200,39200,39200,39300,39100,2849
|
||||
20250214,091700,6644456750,39200,39300,39300,39150,5471
|
||||
20250214,091600,6429886250,39300,39350,39450,39300,4527
|
||||
20250214,091500,6251660200,39350,39400,39450,39250,10129
|
||||
20250214,091400,5852585550,39400,39400,39500,39350,6604
|
||||
20250214,091300,5592098350,39450,39450,39450,39250,5052
|
||||
20250214,091200,5392930500,39450,39100,39500,39100,12953
|
||||
20250214,091100,4882833600,39100,38950,39100,38950,2324
|
||||
20250214,091000,4792126250,38950,38850,39000,38700,7247
|
||||
20250214,090900,4510305200,38900,38950,39050,38850,3347
|
||||
20250214,090800,4379959550,39050,39100,39150,38950,8779
|
||||
20250214,090700,4037452550,39150,39100,39200,38950,5503
|
||||
20250214,090600,3822482050,39150,39400,39450,39050,7351
|
||||
20250214,090500,3533605650,39400,39100,39450,39000,16650
|
||||
20250214,090400,2881048900,39100,39350,39350,39100,8311
|
||||
20250214,090300,2555388200,39350,39200,39400,39100,9870
|
||||
20250214,090200,2167721800,39250,39100,39250,39050,7840
|
||||
20250214,090100,1860614100,39150,38900,39150,38800,14752
|
||||
20250214,090000,1284581300,38900,38500,39100,38350,30950
|
||||
|
Reference in New Issue
Block a user