Update 2025-02-14 2854 candle_min
This commit is contained in:
734
300080/min/candle-20250214.csv
Normal file
734
300080/min/candle-20250214.csv
Normal file
@@ -0,0 +1,734 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,211200,2536156150,22300,22300,22300,22300,2140
|
||||
20250214,211100,2536156150,22300,22300,22300,22300,0
|
||||
20250214,211000,2536156150,22300,22300,22300,22300,0
|
||||
20250214,210900,2536156150,22300,22300,22300,22300,0
|
||||
20250214,210800,2536156150,22300,22300,22300,22300,0
|
||||
20250214,210700,2536156150,22300,22300,22300,22300,0
|
||||
20250214,210600,2536156150,22300,22300,22300,22300,0
|
||||
20250214,210500,2536156150,22300,22300,22300,22300,0
|
||||
20250214,210400,2536156150,22300,22300,22300,22300,0
|
||||
20250214,210300,2536156150,22300,22300,22300,22300,0
|
||||
20250214,210200,2536156150,22300,22300,22300,22300,0
|
||||
20250214,210100,2536156150,22300,22300,22300,22300,0
|
||||
20250214,210000,2536156150,22300,22300,22300,22300,0
|
||||
20250214,205900,2536156150,22300,22300,22300,22300,0
|
||||
20250214,205800,2536156150,22300,22300,22300,22300,0
|
||||
20250214,205700,2536156150,22300,22300,22300,22300,0
|
||||
20250214,205600,2536156150,22300,22300,22300,22300,0
|
||||
20250214,205500,2536156150,22300,22300,22300,22300,0
|
||||
20250214,205400,2536156150,22300,22300,22300,22300,0
|
||||
20250214,205300,2536156150,22300,22300,22300,22300,0
|
||||
20250214,205200,2536156150,22300,22300,22300,22300,0
|
||||
20250214,205100,2536156150,22300,22300,22300,22300,0
|
||||
20250214,205000,2536156150,22300,22300,22300,22300,0
|
||||
20250214,204900,2536156150,22300,22300,22300,22300,0
|
||||
20250214,204800,2536156150,22300,22300,22300,22300,0
|
||||
20250214,204700,2536156150,22300,22300,22300,22300,0
|
||||
20250214,204600,2536156150,22300,22300,22300,22300,0
|
||||
20250214,204500,2536156150,22300,22300,22300,22300,0
|
||||
20250214,204400,2536156150,22300,22300,22300,22300,0
|
||||
20250214,204300,2536156150,22300,22300,22300,22300,0
|
||||
20250214,204200,2536156150,22300,22300,22300,22300,2140
|
||||
20250214,204100,2536156150,22300,22300,22300,22300,0
|
||||
20250214,204000,2536156150,22300,22300,22300,22300,0
|
||||
20250214,203900,2536156150,22300,22300,22300,22300,0
|
||||
20250214,203800,2536156150,22300,22300,22300,22300,0
|
||||
20250214,203700,2536156150,22300,22300,22300,22300,0
|
||||
20250214,203600,2536156150,22300,22300,22300,22300,0
|
||||
20250214,203500,2536156150,22300,22300,22300,22300,0
|
||||
20250214,203400,2536156150,22300,22300,22300,22300,0
|
||||
20250214,203300,2536156150,22300,22300,22300,22300,0
|
||||
20250214,203200,2536156150,22300,22300,22300,22300,0
|
||||
20250214,203100,2536156150,22300,22300,22300,22300,0
|
||||
20250214,203000,2536156150,22300,22300,22300,22300,0
|
||||
20250214,202900,2536156150,22300,22300,22300,22300,0
|
||||
20250214,202800,2536156150,22300,22300,22300,22300,0
|
||||
20250214,202700,2536156150,22300,22300,22300,22300,0
|
||||
20250214,202600,2536156150,22300,22300,22300,22300,0
|
||||
20250214,202500,2536156150,22300,22300,22300,22300,0
|
||||
20250214,202400,2536156150,22300,22300,22300,22300,0
|
||||
20250214,202300,2536156150,22300,22300,22300,22300,0
|
||||
20250214,202200,2536156150,22300,22300,22300,22300,0
|
||||
20250214,202100,2536156150,22300,22300,22300,22300,0
|
||||
20250214,202000,2536156150,22300,22300,22300,22300,0
|
||||
20250214,201900,2536156150,22300,22300,22300,22300,0
|
||||
20250214,201800,2536156150,22300,22300,22300,22300,0
|
||||
20250214,201700,2536156150,22300,22300,22300,22300,0
|
||||
20250214,201600,2536156150,22300,22300,22300,22300,0
|
||||
20250214,201500,2536156150,22300,22300,22300,22300,0
|
||||
20250214,201400,2536156150,22300,22300,22300,22300,0
|
||||
20250214,201300,2536156150,22300,22300,22300,22300,0
|
||||
20250214,201200,2536156150,22300,22300,22300,22300,2140
|
||||
20250214,201100,2536156150,22300,22300,22300,22300,0
|
||||
20250214,201000,2536156150,22300,22300,22300,22300,0
|
||||
20250214,200900,2536156150,22300,22300,22300,22300,0
|
||||
20250214,200800,2536156150,22300,22300,22300,22300,0
|
||||
20250214,200700,2536156150,22300,22300,22300,22300,0
|
||||
20250214,200600,2536156150,22300,22300,22300,22300,0
|
||||
20250214,200500,2536156150,22300,22300,22300,22300,0
|
||||
20250214,200400,2536156150,22300,22300,22300,22300,0
|
||||
20250214,200300,2536156150,22300,22300,22300,22300,0
|
||||
20250214,200200,2536156150,22300,22300,22300,22300,0
|
||||
20250214,200100,2536156150,22300,22300,22300,22300,0
|
||||
20250214,200000,2536156150,22300,22300,22300,22300,0
|
||||
20250214,195900,2536156150,22300,22300,22300,22300,0
|
||||
20250214,195800,2536156150,22300,22300,22300,22300,0
|
||||
20250214,195700,2536156150,22300,22300,22300,22300,0
|
||||
20250214,195600,2536156150,22300,22300,22300,22300,0
|
||||
20250214,195500,2536156150,22300,22300,22300,22300,0
|
||||
20250214,195400,2536156150,22300,22300,22300,22300,0
|
||||
20250214,195300,2536156150,22300,22300,22300,22300,0
|
||||
20250214,195200,2536156150,22300,22300,22300,22300,0
|
||||
20250214,195100,2536156150,22300,22300,22300,22300,0
|
||||
20250214,195000,2536156150,22300,22300,22300,22300,0
|
||||
20250214,194900,2536156150,22300,22300,22300,22300,0
|
||||
20250214,194800,2536156150,22300,22300,22300,22300,0
|
||||
20250214,194700,2536156150,22300,22300,22300,22300,0
|
||||
20250214,194600,2536156150,22300,22300,22300,22300,0
|
||||
20250214,194500,2536156150,22300,22300,22300,22300,0
|
||||
20250214,194400,2536156150,22300,22300,22300,22300,0
|
||||
20250214,194300,2536156150,22300,22300,22300,22300,0
|
||||
20250214,194200,2536156150,22300,22300,22300,22300,2140
|
||||
20250214,194100,2536156150,22300,22300,22300,22300,0
|
||||
20250214,194000,2536156150,22300,22300,22300,22300,0
|
||||
20250214,193900,2536156150,22300,22300,22300,22300,0
|
||||
20250214,193800,2536156150,22300,22300,22300,22300,0
|
||||
20250214,193700,2536156150,22300,22300,22300,22300,0
|
||||
20250214,193600,2536156150,22300,22300,22300,22300,0
|
||||
20250214,193500,2536156150,22300,22300,22300,22300,0
|
||||
20250214,193400,2536156150,22300,22300,22300,22300,0
|
||||
20250214,193300,2536156150,22300,22300,22300,22300,0
|
||||
20250214,193200,2536156150,22300,22300,22300,22300,0
|
||||
20250214,193100,2536156150,22300,22300,22300,22300,0
|
||||
20250214,193000,2536156150,22300,22300,22300,22300,0
|
||||
20250214,192900,2536156150,22300,22300,22300,22300,0
|
||||
20250214,192800,2536156150,22300,22300,22300,22300,0
|
||||
20250214,192700,2536156150,22300,22300,22300,22300,0
|
||||
20250214,192600,2536156150,22300,22300,22300,22300,0
|
||||
20250214,192500,2536156150,22300,22300,22300,22300,0
|
||||
20250214,192400,2536156150,22300,22300,22300,22300,0
|
||||
20250214,192300,2536156150,22300,22300,22300,22300,0
|
||||
20250214,192200,2536156150,22300,22300,22300,22300,0
|
||||
20250214,192100,2536156150,22300,22300,22300,22300,0
|
||||
20250214,192000,2536156150,22300,22300,22300,22300,0
|
||||
20250214,191900,2536156150,22300,22300,22300,22300,0
|
||||
20250214,191800,2536156150,22300,22300,22300,22300,0
|
||||
20250214,191700,2536156150,22300,22300,22300,22300,0
|
||||
20250214,191600,2536156150,22300,22300,22300,22300,0
|
||||
20250214,191500,2536156150,22300,22300,22300,22300,0
|
||||
20250214,191400,2536156150,22300,22300,22300,22300,0
|
||||
20250214,191300,2536156150,22300,22300,22300,22300,0
|
||||
20250214,191200,2536156150,22300,22300,22300,22300,2140
|
||||
20250214,191100,2536156150,22300,22300,22300,22300,0
|
||||
20250214,191000,2536156150,22300,22300,22300,22300,0
|
||||
20250214,190900,2536156150,22300,22300,22300,22300,0
|
||||
20250214,190800,2536156150,22300,22300,22300,22300,0
|
||||
20250214,190700,2536156150,22300,22300,22300,22300,0
|
||||
20250214,190600,2536156150,22300,22300,22300,22300,0
|
||||
20250214,190500,2536156150,22300,22300,22300,22300,0
|
||||
20250214,190400,2536156150,22300,22300,22300,22300,0
|
||||
20250214,190300,2536156150,22300,22300,22300,22300,0
|
||||
20250214,190200,2536156150,22300,22300,22300,22300,0
|
||||
20250214,190100,2536156150,22300,22300,22300,22300,0
|
||||
20250214,190000,2536156150,22300,22300,22300,22300,0
|
||||
20250214,185900,2536156150,22300,22300,22300,22300,0
|
||||
20250214,185800,2536156150,22300,22300,22300,22300,0
|
||||
20250214,185700,2536156150,22300,22300,22300,22300,0
|
||||
20250214,185600,2536156150,22300,22300,22300,22300,0
|
||||
20250214,185500,2536156150,22300,22300,22300,22300,0
|
||||
20250214,185400,2536156150,22300,22300,22300,22300,0
|
||||
20250214,185300,2536156150,22300,22300,22300,22300,0
|
||||
20250214,185200,2536156150,22300,22300,22300,22300,0
|
||||
20250214,185100,2536156150,22300,22300,22300,22300,0
|
||||
20250214,185000,2536156150,22300,22300,22300,22300,0
|
||||
20250214,184900,2536156150,22300,22300,22300,22300,0
|
||||
20250214,184800,2536156150,22300,22300,22300,22300,0
|
||||
20250214,184700,2536156150,22300,22300,22300,22300,0
|
||||
20250214,184600,2536156150,22300,22300,22300,22300,0
|
||||
20250214,184500,2536156150,22300,22300,22300,22300,0
|
||||
20250214,184400,2536156150,22300,22300,22300,22300,0
|
||||
20250214,184300,2536156150,22300,22300,22300,22300,0
|
||||
20250214,184200,2536156150,22300,22300,22300,22300,2140
|
||||
20250214,184100,2536156150,22300,22300,22300,22300,0
|
||||
20250214,184000,2536156150,22300,22300,22300,22300,0
|
||||
20250214,183900,2536156150,22300,22300,22300,22300,0
|
||||
20250214,183800,2536156150,22300,22300,22300,22300,0
|
||||
20250214,183700,2536156150,22300,22300,22300,22300,0
|
||||
20250214,183600,2536156150,22300,22300,22300,22300,0
|
||||
20250214,183500,2536156150,22300,22300,22300,22300,0
|
||||
20250214,183400,2536156150,22300,22300,22300,22300,0
|
||||
20250214,183300,2536156150,22300,22300,22300,22300,0
|
||||
20250214,183200,2536156150,22300,22300,22300,22300,0
|
||||
20250214,183100,2536156150,22300,22300,22300,22300,0
|
||||
20250214,183000,2536156150,22300,22300,22300,22300,0
|
||||
20250214,182900,2536156150,22300,22300,22300,22300,0
|
||||
20250214,182800,2536156150,22300,22300,22300,22300,0
|
||||
20250214,182700,2536156150,22300,22300,22300,22300,0
|
||||
20250214,182600,2536156150,22300,22300,22300,22300,0
|
||||
20250214,182500,2536156150,22300,22300,22300,22300,0
|
||||
20250214,182400,2536156150,22300,22300,22300,22300,0
|
||||
20250214,182300,2536156150,22300,22300,22300,22300,0
|
||||
20250214,182200,2536156150,22300,22300,22300,22300,0
|
||||
20250214,182100,2536156150,22300,22300,22300,22300,0
|
||||
20250214,182000,2536156150,22300,22300,22300,22300,0
|
||||
20250214,181900,2536156150,22300,22300,22300,22300,0
|
||||
20250214,181800,2536156150,22300,22300,22300,22300,0
|
||||
20250214,181700,2536156150,22300,22300,22300,22300,0
|
||||
20250214,181600,2536156150,22300,22300,22300,22300,0
|
||||
20250214,181500,2536156150,22300,22300,22300,22300,0
|
||||
20250214,181400,2536156150,22300,22300,22300,22300,0
|
||||
20250214,181300,2536156150,22300,22300,22300,22300,0
|
||||
20250214,181200,2536156150,22300,22300,22300,22300,2140
|
||||
20250214,181100,2536156150,22300,22300,22300,22300,0
|
||||
20250214,181000,2536156150,22300,22300,22300,22300,0
|
||||
20250214,180900,2536156150,22300,22300,22300,22300,0
|
||||
20250214,180800,2536156150,22300,22300,22300,22300,0
|
||||
20250214,180700,2536156150,22300,22300,22300,22300,0
|
||||
20250214,180600,2536156150,22300,22300,22300,22300,0
|
||||
20250214,180500,2536156150,22300,22300,22300,22300,0
|
||||
20250214,180400,2536156150,22300,22300,22300,22300,0
|
||||
20250214,180300,2536156150,22300,22300,22300,22300,0
|
||||
20250214,180200,2536156150,22300,22300,22300,22300,0
|
||||
20250214,180100,2536156150,22300,22300,22300,22300,0
|
||||
20250214,180000,2536156150,22300,22300,22300,22300,0
|
||||
20250214,175900,2536156150,22300,22300,22300,22300,0
|
||||
20250214,175800,2536156150,22300,22300,22300,22300,0
|
||||
20250214,175700,2536156150,22300,22300,22300,22300,0
|
||||
20250214,175600,2536156150,22300,22300,22300,22300,0
|
||||
20250214,175500,2536156150,22300,22300,22300,22300,0
|
||||
20250214,175400,2536156150,22300,22300,22300,22300,0
|
||||
20250214,175300,2536156150,22300,22300,22300,22300,0
|
||||
20250214,175200,2536156150,22300,22300,22300,22300,0
|
||||
20250214,175100,2536156150,22300,22300,22300,22300,0
|
||||
20250214,175000,2536156150,22300,22300,22300,22300,0
|
||||
20250214,174900,2536156150,22300,22300,22300,22300,0
|
||||
20250214,174800,2536156150,22300,22300,22300,22300,0
|
||||
20250214,174700,2536156150,22300,22300,22300,22300,0
|
||||
20250214,174600,2536156150,22300,22300,22300,22300,0
|
||||
20250214,174500,2536156150,22300,22300,22300,22300,0
|
||||
20250214,174400,2536156150,22300,22300,22300,22300,0
|
||||
20250214,174300,2536156150,22300,22300,22300,22300,0
|
||||
20250214,174200,2536156150,22300,22300,22300,22300,2140
|
||||
20250214,174100,2536156150,22300,22300,22300,22300,0
|
||||
20250214,174000,2536156150,22300,22300,22300,22300,0
|
||||
20250214,173900,2536156150,22300,22300,22300,22300,0
|
||||
20250214,173800,2536156150,22300,22300,22300,22300,0
|
||||
20250214,173700,2536156150,22300,22300,22300,22300,0
|
||||
20250214,173600,2536156150,22300,22300,22300,22300,0
|
||||
20250214,173500,2536156150,22300,22300,22300,22300,0
|
||||
20250214,173400,2536156150,22300,22300,22300,22300,0
|
||||
20250214,173300,2536156150,22300,22300,22300,22300,0
|
||||
20250214,173200,2536156150,22300,22300,22300,22300,0
|
||||
20250214,173100,2536156150,22300,22300,22300,22300,0
|
||||
20250214,173000,2536156150,22300,22300,22300,22300,0
|
||||
20250214,172900,2536156150,22300,22300,22300,22300,0
|
||||
20250214,172800,2536156150,22300,22300,22300,22300,0
|
||||
20250214,172700,2536156150,22300,22300,22300,22300,0
|
||||
20250214,172600,2536156150,22300,22300,22300,22300,0
|
||||
20250214,172500,2536156150,22300,22300,22300,22300,0
|
||||
20250214,172400,2536156150,22300,22300,22300,22300,0
|
||||
20250214,172300,2536156150,22300,22300,22300,22300,0
|
||||
20250214,172200,2536156150,22300,22300,22300,22300,0
|
||||
20250214,172100,2536156150,22300,22300,22300,22300,0
|
||||
20250214,172000,2536156150,22300,22300,22300,22300,0
|
||||
20250214,171900,2536156150,22300,22300,22300,22300,0
|
||||
20250214,171800,2536156150,22300,22300,22300,22300,0
|
||||
20250214,171700,2536156150,22300,22300,22300,22300,0
|
||||
20250214,171600,2536156150,22300,22300,22300,22300,0
|
||||
20250214,171500,2536156150,22300,22300,22300,22300,0
|
||||
20250214,171400,2536156150,22300,22300,22300,22300,0
|
||||
20250214,171300,2536156150,22300,22300,22300,22300,0
|
||||
20250214,171200,2536156150,22300,22300,22300,22300,2140
|
||||
20250214,171100,2536156150,22300,22300,22300,22300,0
|
||||
20250214,171000,2536156150,22300,22300,22300,22300,0
|
||||
20250214,170900,2536156150,22300,22300,22300,22300,0
|
||||
20250214,170800,2536156150,22300,22300,22300,22300,0
|
||||
20250214,170700,2536156150,22300,22300,22300,22300,0
|
||||
20250214,170600,2536156150,22300,22300,22300,22300,0
|
||||
20250214,170500,2536156150,22300,22300,22300,22300,0
|
||||
20250214,170400,2536156150,22300,22300,22300,22300,0
|
||||
20250214,170300,2536156150,22300,22300,22300,22300,0
|
||||
20250214,170200,2536156150,22300,22300,22300,22300,0
|
||||
20250214,170100,2536156150,22300,22300,22300,22300,0
|
||||
20250214,170000,2536156150,22300,22300,22300,22300,0
|
||||
20250214,165900,2536156150,22300,22300,22300,22300,0
|
||||
20250214,165800,2536156150,22300,22300,22300,22300,0
|
||||
20250214,165700,2536156150,22300,22300,22300,22300,0
|
||||
20250214,165600,2536156150,22300,22300,22300,22300,0
|
||||
20250214,165500,2536156150,22300,22300,22300,22300,0
|
||||
20250214,165400,2536156150,22300,22300,22300,22300,0
|
||||
20250214,165300,2536156150,22300,22300,22300,22300,0
|
||||
20250214,165200,2536156150,22300,22300,22300,22300,0
|
||||
20250214,165100,2536156150,22300,22300,22300,22300,0
|
||||
20250214,165000,2536156150,22300,22300,22300,22300,0
|
||||
20250214,164900,2536156150,22300,22300,22300,22300,0
|
||||
20250214,164800,2536156150,22300,22300,22300,22300,0
|
||||
20250214,164700,2536156150,22300,22300,22300,22300,0
|
||||
20250214,164600,2536156150,22300,22300,22300,22300,0
|
||||
20250214,164500,2536156150,22300,22300,22300,22300,0
|
||||
20250214,164400,2536156150,22300,22300,22300,22300,0
|
||||
20250214,164300,2536156150,22300,22300,22300,22300,0
|
||||
20250214,164200,2536156150,22300,22300,22300,22300,2140
|
||||
20250214,164100,2536156150,22300,22300,22300,22300,0
|
||||
20250214,164000,2536156150,22300,22300,22300,22300,0
|
||||
20250214,163900,2536156150,22300,22300,22300,22300,0
|
||||
20250214,163800,2536156150,22300,22300,22300,22300,0
|
||||
20250214,163700,2536156150,22300,22300,22300,22300,0
|
||||
20250214,163600,2536156150,22300,22300,22300,22300,0
|
||||
20250214,163500,2536156150,22300,22300,22300,22300,0
|
||||
20250214,163400,2536156150,22300,22300,22300,22300,0
|
||||
20250214,163300,2536156150,22300,22300,22300,22300,0
|
||||
20250214,163200,2536156150,22300,22300,22300,22300,0
|
||||
20250214,163100,2536156150,22300,22300,22300,22300,0
|
||||
20250214,163000,2536156150,22300,22300,22300,22300,0
|
||||
20250214,162900,2536156150,22300,22300,22300,22300,0
|
||||
20250214,162800,2536156150,22300,22300,22300,22300,0
|
||||
20250214,162700,2536156150,22300,22300,22300,22300,0
|
||||
20250214,162600,2536156150,22300,22300,22300,22300,0
|
||||
20250214,162500,2536156150,22300,22300,22300,22300,0
|
||||
20250214,162400,2536156150,22300,22300,22300,22300,0
|
||||
20250214,162300,2536156150,22300,22300,22300,22300,0
|
||||
20250214,162200,2536156150,22300,22300,22300,22300,0
|
||||
20250214,162100,2536156150,22300,22300,22300,22300,0
|
||||
20250214,162000,2536156150,22300,22300,22300,22300,0
|
||||
20250214,161900,2536156150,22300,22300,22300,22300,0
|
||||
20250214,161800,2536156150,22300,22300,22300,22300,0
|
||||
20250214,161700,2536156150,22300,22300,22300,22300,0
|
||||
20250214,161600,2536156150,22300,22300,22300,22300,0
|
||||
20250214,161500,2536156150,22300,22300,22300,22300,0
|
||||
20250214,161400,2536156150,22300,22300,22300,22300,0
|
||||
20250214,161300,2536156150,22300,22300,22300,22300,0
|
||||
20250214,161200,2536156150,22300,22300,22300,22300,2140
|
||||
20250214,161100,2536156150,22300,22300,22300,22300,0
|
||||
20250214,161000,2536156150,22300,22300,22300,22300,0
|
||||
20250214,160900,2536156150,22300,22300,22300,22300,0
|
||||
20250214,160800,2536156150,22300,22300,22300,22300,0
|
||||
20250214,160700,2536156150,22300,22300,22300,22300,0
|
||||
20250214,160600,2536156150,22300,22300,22300,22300,0
|
||||
20250214,160500,2536156150,22300,22300,22300,22300,0
|
||||
20250214,160400,2536156150,22300,22300,22300,22300,0
|
||||
20250214,160300,2536156150,22300,22300,22300,22300,0
|
||||
20250214,160200,2536156150,22300,22300,22300,22300,0
|
||||
20250214,160100,2536156150,22300,22300,22300,22300,0
|
||||
20250214,160000,2536156150,22300,22300,22300,22300,0
|
||||
20250214,155900,2536156150,22300,22300,22300,22300,0
|
||||
20250214,155800,2536156150,22300,22300,22300,22300,0
|
||||
20250214,155700,2536156150,22300,22300,22300,22300,0
|
||||
20250214,155600,2536156150,22300,22300,22300,22300,0
|
||||
20250214,155500,2536156150,22300,22300,22300,22300,0
|
||||
20250214,155400,2536156150,22300,22300,22300,22300,0
|
||||
20250214,155300,2536156150,22300,22300,22300,22300,0
|
||||
20250214,155200,2536156150,22300,22300,22300,22300,0
|
||||
20250214,155100,2536156150,22300,22300,22300,22300,0
|
||||
20250214,155000,2536156150,22300,22300,22300,22300,0
|
||||
20250214,154900,2536156150,22300,22300,22300,22300,0
|
||||
20250214,154800,2536156150,22300,22300,22300,22300,0
|
||||
20250214,154700,2536156150,22300,22300,22300,22300,0
|
||||
20250214,154600,2536156150,22300,22300,22300,22300,0
|
||||
20250214,154500,2536156150,22300,22300,22300,22300,0
|
||||
20250214,154400,2536156150,22300,22300,22300,22300,0
|
||||
20250214,154300,2536156150,22300,22300,22300,22300,0
|
||||
20250214,154200,2536156150,22300,22300,22300,22300,2140
|
||||
20250214,154100,2536156150,22300,22300,22300,22300,0
|
||||
20250214,154000,2536156150,22300,22300,22300,22300,0
|
||||
20250214,153900,2536156150,22300,22300,22300,22300,0
|
||||
20250214,153800,2536156150,22300,22300,22300,22300,0
|
||||
20250214,153700,2536156150,22300,22300,22300,22300,0
|
||||
20250214,153600,2536156150,22300,22300,22300,22300,0
|
||||
20250214,153500,2536156150,22300,22300,22300,22300,0
|
||||
20250214,153400,2536156150,22300,22300,22300,22300,0
|
||||
20250214,153300,2536156150,22300,22300,22300,22300,0
|
||||
20250214,153200,2536156150,22300,22300,22300,22300,0
|
||||
20250214,153100,2536156150,22300,22300,22300,22300,0
|
||||
20250214,153000,2536156150,22300,22300,22300,22300,2140
|
||||
20250214,152900,2488434150,22300,22300,22300,22300,0
|
||||
20250214,152800,2488434150,22300,22300,22300,22300,0
|
||||
20250214,152700,2488434150,22300,22300,22300,22300,0
|
||||
20250214,152600,2488434150,22300,22300,22300,22300,0
|
||||
20250214,152500,2488434150,22300,22300,22300,22300,0
|
||||
20250214,152400,2488434150,22300,22300,22300,22300,0
|
||||
20250214,152300,2488434150,22300,22300,22300,22300,0
|
||||
20250214,152200,2488434150,22300,22300,22300,22300,0
|
||||
20250214,152100,2488434150,22300,22300,22300,22300,0
|
||||
20250214,152000,2488434150,22300,22300,22300,22300,0
|
||||
20250214,151900,2488434150,22300,22300,22300,22300,166
|
||||
20250214,151800,2484732350,22350,22300,22350,22250,455
|
||||
20250214,151700,2474583550,22300,22250,22300,22250,469
|
||||
20250214,151600,2464128250,22250,22300,22350,22250,230
|
||||
20250214,151500,2458999200,22350,22300,22350,22250,444
|
||||
20250214,151400,2449107650,22300,22300,22300,22300,18
|
||||
20250214,151300,2448706250,22300,22250,22350,22250,316
|
||||
20250214,151200,2441661200,22300,22300,22300,22300,112
|
||||
20250214,151100,2439163600,22350,22350,22350,22350,15
|
||||
20250214,151000,2438828350,22300,22300,22350,22300,19
|
||||
20250214,150900,2438404600,22300,22300,22300,22300,30
|
||||
20250214,150800,2437735600,22300,22350,22350,22300,205
|
||||
20250214,150700,2433163100,22350,22350,22350,22300,108
|
||||
20250214,150600,2430749500,22300,22300,22300,22300,338
|
||||
20250214,150500,2423212100,22300,22250,22300,22250,907
|
||||
20250214,150400,2403031250,22250,22300,22350,22250,49
|
||||
20250214,150300,2401939300,22300,22250,22300,22250,839
|
||||
20250214,150200,2383250350,22300,22250,22300,22250,86
|
||||
20250214,150100,2381336650,22250,22200,22250,22200,1177
|
||||
20250214,150000,2355150400,22250,22250,22250,22250,48
|
||||
20250214,145900,2354082400,22250,22200,22250,22200,29
|
||||
20250214,145800,2353437500,22250,22250,22250,22250,152
|
||||
20250214,145700,2350055500,22250,22250,22300,22250,215
|
||||
20250214,145600,2345270250,22250,22250,22250,22250,103
|
||||
20250214,145500,2342978500,22250,22300,22300,22250,112
|
||||
20250214,145400,2340481200,22300,22250,22300,22250,136
|
||||
20250214,145300,2337454850,22250,22250,22250,22200,1053
|
||||
20250214,145200,2314062350,22250,22250,22300,22250,265
|
||||
20250214,145100,2308158900,22250,22250,22300,22250,275
|
||||
20250214,145000,2302032950,22250,22300,22300,22250,381
|
||||
20250214,144900,2293554700,22200,22250,22250,22200,1189
|
||||
20250214,144800,2267150850,22250,22300,22300,22200,579
|
||||
20250214,144700,2254281850,22250,22350,22350,22250,316
|
||||
20250214,144600,2247227350,22350,22350,22350,22200,5213
|
||||
20250214,144500,2131067900,22350,22350,22400,22350,55
|
||||
20250214,144400,2129838600,22350,22350,22350,22350,86
|
||||
20250214,144300,2127916500,22350,22350,22350,22350,10
|
||||
20250214,144200,2127693000,22350,22350,22400,22350,62
|
||||
20250214,144100,2126307250,22350,22400,22400,22350,360
|
||||
20250214,144000,2118260750,22400,22350,22400,22350,117
|
||||
20250214,143900,2115640600,22350,22350,22350,22350,0
|
||||
20250214,143800,2115640600,22350,22400,22400,22350,25
|
||||
20250214,143700,2115080850,22450,22350,22450,22350,119
|
||||
20250214,143600,2112413550,22350,22400,22450,22350,821
|
||||
20250214,143500,2094060200,22350,22400,22400,22350,163
|
||||
20250214,143400,2090414350,22350,22400,22400,22350,1377
|
||||
20250214,143300,2059629000,22400,22400,22400,22400,107
|
||||
20250214,143200,2057232200,22400,22400,22400,22400,422
|
||||
20250214,143100,2047779400,22400,22400,22400,22400,121
|
||||
20250214,143000,2045069000,22450,22450,22450,22450,5
|
||||
20250214,142900,2044956750,22450,22400,22450,22400,348
|
||||
20250214,142800,2037161500,22400,22400,22450,22400,316
|
||||
20250214,142700,2030082800,22500,22500,22500,22500,1
|
||||
20250214,142600,2030060300,22400,22450,22450,22400,212
|
||||
20250214,142500,2025301000,22500,22500,22500,22500,63
|
||||
20250214,142400,2023883500,22500,22500,22500,22450,46
|
||||
20250214,142300,2022849600,22500,22550,22550,22450,70
|
||||
20250214,142200,2021272150,22550,22600,22600,22550,11
|
||||
20250214,142100,2021024050,22450,22400,22450,22400,281
|
||||
20250214,142000,2014723100,22400,22400,22400,22400,703
|
||||
20250214,141900,1998975900,22400,22400,22400,22400,41
|
||||
20250214,141800,1998057500,22450,22400,22450,22400,803
|
||||
20250214,141700,1980067800,22400,22400,22450,22400,54
|
||||
20250214,141600,1978857700,22400,22550,22550,22400,4566
|
||||
20250214,141500,1876305600,22550,22550,22550,22550,30
|
||||
20250214,141400,1875629100,22500,22500,22500,22500,44
|
||||
20250214,141300,1874639100,22500,22500,22550,22500,78
|
||||
20250214,141200,1872883850,22500,22500,22500,22500,74
|
||||
20250214,141100,1871218850,22550,22550,22550,22500,12
|
||||
20250214,141000,1870948550,22550,22550,22550,22550,20
|
||||
20250214,140900,1870497550,22550,22500,22550,22500,13
|
||||
20250214,140800,1870204900,22550,22550,22550,22550,35
|
||||
20250214,140700,1869415650,22550,22550,22550,22550,70
|
||||
20250214,140600,1867837150,22550,22550,22550,22550,78
|
||||
20250214,140500,1866078250,22550,22550,22550,22550,13
|
||||
20250214,140400,1865785100,22600,22600,22600,22600,1
|
||||
20250214,140300,1865762500,22550,22600,22600,22550,9
|
||||
20250214,140200,1865559500,22550,22550,22550,22550,103
|
||||
20250214,140100,1863236850,22550,22600,22600,22550,6
|
||||
20250214,140000,1863101500,22550,22500,22550,22500,96
|
||||
20250214,135900,1860937000,22550,22550,22550,22550,1
|
||||
20250214,135800,1860914450,22550,22500,22550,22500,33
|
||||
20250214,135700,1860170950,22500,22550,22550,22500,13
|
||||
20250214,135600,1859878300,22550,22550,22550,22550,6
|
||||
20250214,135500,1859743000,22550,22550,22550,22550,1
|
||||
20250214,135400,1859720450,22650,22600,22650,22600,10
|
||||
20250214,135300,1859494400,22550,22550,22550,22550,2
|
||||
20250214,135200,1859449300,22550,22550,22550,22550,35
|
||||
20250214,135100,1858660050,22550,22550,22550,22550,3
|
||||
20250214,135000,1858592400,22550,22550,22550,22550,5
|
||||
20250214,134900,1858479650,22550,22550,22600,22550,8
|
||||
20250214,134800,1858299200,22600,22600,22600,22600,0
|
||||
20250214,134700,1858299200,22600,22600,22600,22600,1
|
||||
20250214,134600,1858276600,22600,22600,22600,22600,0
|
||||
20250214,134500,1858276600,22600,22550,22600,22550,89
|
||||
20250214,134400,1856267000,22550,22550,22550,22550,0
|
||||
20250214,134300,1856267000,22550,22550,22550,22550,5
|
||||
20250214,134200,1856154250,22550,22550,22550,22550,0
|
||||
20250214,134100,1856154250,22550,22550,22550,22550,190
|
||||
20250214,134000,1851869750,22500,22500,22500,22500,0
|
||||
20250214,133900,1851869750,22500,22500,22500,22500,6
|
||||
20250214,133800,1851734750,22500,22500,22500,22500,12
|
||||
20250214,133700,1851464750,22500,22500,22500,22450,79
|
||||
20250214,133600,1849688600,22500,22450,22500,22450,157
|
||||
20250214,133500,1846161650,22450,22500,22500,22450,1939
|
||||
20250214,133400,1802537350,22500,22500,22500,22500,99
|
||||
20250214,133300,1800309850,22550,22500,22550,22500,101
|
||||
20250214,133200,1798037100,22500,22500,22500,22500,74
|
||||
20250214,133100,1796372100,22550,22550,22550,22550,17
|
||||
20250214,133000,1795988750,22500,22500,22500,22500,6
|
||||
20250214,132900,1795853750,22500,22550,22550,22500,131
|
||||
20250214,132800,1792900750,22500,22550,22550,22500,846
|
||||
20250214,132700,1773856250,22550,22550,22550,22550,20
|
||||
20250214,132600,1773405250,22550,22550,22550,22550,21
|
||||
20250214,132500,1772931700,22550,22600,22600,22550,27
|
||||
20250214,132400,1772322500,22550,22550,22600,22550,127
|
||||
20250214,132300,1769453650,22550,22600,22600,22550,31
|
||||
20250214,132200,1768754100,22600,22550,22600,22550,37
|
||||
20250214,132100,1767919500,22550,22550,22550,22550,21
|
||||
20250214,132000,1767445950,22550,22550,22600,22550,292
|
||||
20250214,131900,1760860350,22550,22550,22550,22550,30
|
||||
20250214,131800,1760183850,22550,22550,22550,22550,26
|
||||
20250214,131700,1759597550,22550,22550,22550,22550,40
|
||||
20250214,131600,1758695550,22600,22550,22600,22550,39
|
||||
20250214,131500,1757815300,22600,22600,22600,22600,1
|
||||
20250214,131400,1757792700,22600,22550,22600,22550,172
|
||||
20250214,131300,1753905550,22600,22600,22600,22600,6
|
||||
20250214,131200,1753769950,22600,22600,22600,22550,41
|
||||
20250214,131100,1752843550,22600,22600,22600,22600,10
|
||||
20250214,131000,1752617550,22600,22600,22600,22550,526
|
||||
20250214,130900,1740730000,22600,22600,22600,22600,383
|
||||
20250214,130800,1732074200,22650,22600,22650,22600,159
|
||||
20250214,130700,1728478400,22650,22650,22650,22650,15
|
||||
20250214,130600,1728138650,22600,22600,22600,22600,74
|
||||
20250214,130500,1726466250,22600,22600,22600,22600,38
|
||||
20250214,130400,1725607450,22650,22700,22700,22650,70
|
||||
20250214,130300,1724021900,22650,22650,22650,22650,48
|
||||
20250214,130200,1722934700,22650,22700,22700,22650,55
|
||||
20250214,130100,1721686450,22600,22600,22600,22600,0
|
||||
20250214,130000,1721686450,22600,22600,22600,22600,6
|
||||
20250214,125900,1721550850,22650,22600,22650,22600,11
|
||||
20250214,125800,1721302200,22600,22600,22600,22600,37
|
||||
20250214,125700,1720466000,22650,22650,22650,22650,112
|
||||
20250214,125600,1717929200,22600,22650,22650,22600,10
|
||||
20250214,125500,1717702950,22650,22600,22650,22600,57
|
||||
20250214,125400,1716412150,22600,22600,22600,22600,5
|
||||
20250214,125300,1716299150,22600,22600,22600,22600,6
|
||||
20250214,125200,1716163550,22600,22600,22600,22600,0
|
||||
20250214,125100,1716163550,22600,22600,22600,22600,5
|
||||
20250214,125000,1716050550,22600,22600,22600,22600,0
|
||||
20250214,124900,1716050550,22600,22600,22600,22600,6
|
||||
20250214,124800,1715914950,22650,22600,22650,22600,37
|
||||
20250214,124700,1715078350,22600,22600,22600,22600,5
|
||||
20250214,124600,1714965350,22650,22650,22650,22650,0
|
||||
20250214,124500,1714965350,22650,22650,22650,22650,0
|
||||
20250214,124400,1714965350,22650,22600,22650,22600,41
|
||||
20250214,124300,1714036950,22650,22650,22650,22650,17
|
||||
20250214,124200,1713651900,22600,22600,22600,22600,20
|
||||
20250214,124100,1713199900,22550,22550,22550,22550,5
|
||||
20250214,124000,1713087150,22600,22600,22600,22600,208
|
||||
20250214,123900,1708386350,22600,22600,22600,22600,50
|
||||
20250214,123800,1707256350,22600,22600,22650,22600,146
|
||||
20250214,123700,1703949950,22650,22650,22650,22650,0
|
||||
20250214,123600,1703949950,22650,22650,22650,22650,0
|
||||
20250214,123500,1703949950,22650,22650,22650,22650,250
|
||||
20250214,123400,1698287450,22600,22600,22600,22600,6
|
||||
20250214,123300,1698151850,22600,22600,22600,22600,9
|
||||
20250214,123200,1697948450,22650,22650,22650,22650,31
|
||||
20250214,123100,1697246300,22600,22550,22600,22550,564
|
||||
20250214,123000,1684524900,22550,22550,22550,22550,0
|
||||
20250214,122900,1684524900,22550,22550,22600,22500,211
|
||||
20250214,122800,1679773850,22600,22650,22650,22500,1699
|
||||
20250214,122700,1641453300,22650,22650,22650,22650,86
|
||||
20250214,122600,1639505400,22650,22650,22650,22650,13
|
||||
20250214,122500,1639210950,22650,22650,22650,22650,10
|
||||
20250214,122400,1638984450,22600,22600,22600,22600,0
|
||||
20250214,122300,1638984450,22600,22600,22600,22600,7
|
||||
20250214,122200,1638826250,22600,22600,22600,22600,5
|
||||
20250214,122100,1638713250,22600,22600,22600,22600,1
|
||||
20250214,122000,1638690650,22600,22600,22600,22600,0
|
||||
20250214,121900,1638690650,22600,22650,22650,22600,922
|
||||
20250214,121800,1617849850,22650,22650,22650,22650,5
|
||||
20250214,121700,1617736600,22650,22650,22650,22650,4
|
||||
20250214,121600,1617646000,22650,22650,22650,22650,44
|
||||
20250214,121500,1616649400,22650,22650,22650,22650,13
|
||||
20250214,121400,1616354950,22650,22650,22650,22650,5
|
||||
20250214,121300,1616241700,22650,22650,22650,22650,0
|
||||
20250214,121200,1616241700,22650,22650,22650,22650,6
|
||||
20250214,121100,1616105800,22650,22650,22650,22650,0
|
||||
20250214,121000,1616105800,22650,22700,22700,22650,25
|
||||
20250214,120900,1615538550,22700,22650,22700,22650,50
|
||||
20250214,120800,1614403850,22700,22650,22700,22650,4
|
||||
20250214,120700,1614313150,22650,22600,22650,22600,42
|
||||
20250214,120600,1613363750,22600,22600,22600,22600,6
|
||||
20250214,120500,1613228150,22600,22650,22650,22600,3
|
||||
20250214,120400,1613160250,22700,22700,22700,22700,2
|
||||
20250214,120300,1613114850,22650,22700,22700,22600,26
|
||||
20250214,120200,1612526700,22650,22650,22650,22650,0
|
||||
20250214,120100,1612526700,22650,22700,22700,22650,7
|
||||
20250214,120000,1612368100,22600,22700,22700,22600,262
|
||||
20250214,115900,1606443050,22700,22750,22750,22700,7
|
||||
20250214,115800,1606284100,22700,22700,22700,22700,90
|
||||
20250214,115700,1604241100,22700,22750,22750,22700,7
|
||||
20250214,115600,1604082150,22700,22700,22700,22700,10
|
||||
20250214,115500,1603855150,22750,22750,22750,22750,2
|
||||
20250214,115400,1603809650,22750,22750,22750,22750,1
|
||||
20250214,115300,1603786900,22750,22750,22750,22750,12
|
||||
20250214,115200,1603513900,22800,22800,22800,22800,20
|
||||
20250214,115100,1603057900,22800,22800,22800,22800,50
|
||||
20250214,115000,1601917900,22850,22850,22850,22750,332
|
||||
20250214,114900,1594361950,22850,22800,22850,22800,26
|
||||
20250214,114800,1593768850,22850,22800,22850,22750,588
|
||||
20250214,114700,1580338550,22800,22750,22800,22750,237
|
||||
20250214,114600,1574946750,22750,22700,22800,22700,144
|
||||
20250214,114500,1571672150,22700,22700,22700,22700,58
|
||||
20250214,114400,1570355550,22700,22800,22800,22700,23
|
||||
20250214,114300,1569833350,22800,22750,22800,22750,56
|
||||
20250214,114200,1568559300,22800,22800,22800,22800,1
|
||||
20250214,114100,1568536500,22800,22750,22800,22750,6
|
||||
20250214,114000,1568399950,22800,22800,22800,22800,8
|
||||
20250214,113900,1568217550,22800,22800,22800,22750,27
|
||||
20250214,113800,1567602250,22800,22800,22800,22800,1
|
||||
20250214,113700,1567579450,22700,22700,22800,22700,37
|
||||
20250214,113600,1566739200,22700,22750,22800,22700,44
|
||||
20250214,113500,1565737800,22750,22750,22750,22750,9
|
||||
20250214,113400,1565533050,22750,22700,22750,22700,55
|
||||
20250214,113300,1564284500,22700,22700,22700,22700,5
|
||||
20250214,113200,1564171000,22750,22650,22750,22650,811
|
||||
20250214,113100,1545762250,22700,22700,22700,22600,17
|
||||
20250214,113000,1545376450,22700,22650,22700,22650,50
|
||||
20250214,112900,1544241700,22700,22650,22700,22650,125
|
||||
20250214,112800,1541410400,22650,22600,22650,22600,14
|
||||
20250214,112700,1541093600,22600,22600,22600,22600,0
|
||||
20250214,112600,1541093600,22600,22600,22600,22600,6
|
||||
20250214,112500,1540958000,22550,22550,22550,22550,300
|
||||
20250214,112400,1534193000,22550,22700,22700,22550,491
|
||||
20250214,112300,1523120800,22550,22700,22700,22550,801
|
||||
20250214,112200,1505058100,22650,22700,22700,22600,22
|
||||
20250214,112100,1504560550,22700,22700,22700,22700,6
|
||||
20250214,112000,1504424350,22650,22650,22650,22500,463
|
||||
20250214,111900,1493959700,22650,22600,22650,22550,320
|
||||
20250214,111800,1486743200,22600,22600,22600,22600,573
|
||||
20250214,111700,1473793400,22650,22500,22650,22500,865
|
||||
20250214,111600,1454205950,22500,22500,22500,22500,153
|
||||
20250214,111500,1450763450,22500,22600,22600,22500,55
|
||||
20250214,111400,1449525450,22650,22650,22650,22650,157
|
||||
20250214,111300,1445969400,22600,22600,22600,22600,174
|
||||
20250214,111200,1442037000,22550,22550,22550,22550,0
|
||||
20250214,111100,1442037000,22550,22500,22550,22450,73
|
||||
20250214,111000,1440391500,22450,22450,22450,22450,208
|
||||
20250214,110900,1435721900,22550,22450,22550,22450,132
|
||||
20250214,110800,1432758100,22550,22550,22550,22450,255
|
||||
20250214,110700,1427025650,22500,22500,22600,22500,1487
|
||||
20250214,110600,1393564550,22550,22550,22550,22550,176
|
||||
20250214,110500,1389595750,22550,22650,22650,22550,137
|
||||
20250214,110400,1386500600,22650,22600,22650,22600,16
|
||||
20250214,110300,1386138450,22700,22600,22700,22600,260
|
||||
20250214,110200,1380259450,22600,22650,22650,22600,38
|
||||
20250214,110100,1379400250,22600,22650,22650,22600,110
|
||||
20250214,110000,1376910650,22650,22650,22650,22650,175
|
||||
20250214,105900,1372946900,22600,22600,22600,22600,0
|
||||
20250214,105800,1372946900,22600,22650,22650,22600,9
|
||||
20250214,105700,1372743450,22650,22550,22650,22550,13
|
||||
20250214,105600,1372449200,22550,22550,22600,22550,751
|
||||
20250214,105500,1355511050,22600,22600,22650,22600,352
|
||||
20250214,105400,1347554600,22650,22650,22650,22650,200
|
||||
20250214,105300,1343024600,22650,22700,22700,22650,16
|
||||
20250214,105200,1342662150,22700,22700,22700,22700,6
|
||||
20250214,105100,1342525950,22700,22700,22700,22700,28
|
||||
20250214,105000,1341890350,22750,22650,22750,22650,333
|
||||
20250214,104900,1334326400,22600,22600,22600,22550,65
|
||||
20250214,104800,1332859400,22550,22550,22550,22550,10
|
||||
20250214,104700,1332633900,22600,22550,22650,22550,54
|
||||
20250214,104600,1331414750,22550,22550,22550,22550,22
|
||||
20250214,104500,1330918650,22550,22600,22600,22550,807
|
||||
20250214,104400,1312720450,22600,22600,22600,22550,12
|
||||
20250214,104300,1312449700,22600,22600,22600,22600,83
|
||||
20250214,104200,1310573900,22600,22650,22650,22600,1505
|
||||
20250214,104100,1276519950,22700,22700,22700,22700,9
|
||||
20250214,104000,1276315650,22700,22700,22700,22700,26
|
||||
20250214,103900,1275725450,22700,22700,22700,22700,248
|
||||
20250214,103800,1270095850,22700,22700,22700,22700,145
|
||||
20250214,103700,1266804350,22750,22700,22750,22700,50
|
||||
20250214,103600,1265667350,22700,22700,22700,22700,8
|
||||
20250214,103500,1265485750,22750,22750,22750,22750,0
|
||||
20250214,103400,1265485750,22750,22800,22800,22750,75
|
||||
20250214,103300,1263776900,22800,22750,22800,22750,14
|
||||
20250214,103200,1263458200,22750,22750,22750,22750,25
|
||||
20250214,103100,1262889450,22750,22750,22750,22750,0
|
||||
20250214,103000,1262889450,22750,22850,22850,22750,167
|
||||
20250214,102900,1259083000,22800,22750,22850,22750,36
|
||||
20250214,102800,1258262450,22800,22750,22800,22700,64
|
||||
20250214,102700,1256807950,22750,22700,22750,22700,7
|
||||
20250214,102600,1256648800,22750,22700,22750,22700,86
|
||||
20250214,102500,1254692550,22750,22700,22750,22700,17
|
||||
20250214,102400,1254306600,22650,22650,22650,22650,305
|
||||
20250214,102300,1247398350,22700,22750,22850,22700,912
|
||||
20250214,102200,1226656200,22750,22650,22750,22650,58
|
||||
20250214,102100,1225338500,22650,22700,22700,22650,7
|
||||
20250214,102000,1225179900,22650,22650,22650,22650,2
|
||||
20250214,101900,1225134600,22650,22650,22650,22650,9
|
||||
20250214,101800,1224930750,22700,22700,22700,22700,15
|
||||
20250214,101700,1224590250,22800,22600,22850,22600,1182
|
||||
20250214,101600,1197771600,22600,22650,22700,22600,849
|
||||
20250214,101500,1178577700,22650,22650,22650,22650,133
|
||||
20250214,101400,1175565250,22650,22650,22700,22650,42
|
||||
20250214,101300,1174613850,22650,22650,22700,22650,106
|
||||
20250214,101200,1172212900,22650,22650,22700,22650,28
|
||||
20250214,101100,1171578650,22700,22700,22700,22700,34
|
||||
20250214,101000,1170806850,22600,22550,22600,22550,135
|
||||
20250214,100900,1167756650,22500,22550,22550,22500,391
|
||||
20250214,100800,1158954500,22500,22550,22550,22500,671
|
||||
20250214,100700,1143843200,22550,22550,22600,22550,568
|
||||
20250214,100600,1131034550,22550,22600,22600,22550,974
|
||||
20250214,100500,1109031900,22650,22650,22650,22650,29
|
||||
20250214,100400,1108375050,22600,22800,22800,22600,5005
|
||||
20250214,100300,994803500,22800,22800,22800,22800,138
|
||||
20250214,100200,991657100,22800,22900,22900,22800,106
|
||||
20250214,100100,989239700,22900,22900,22900,22900,201
|
||||
20250214,100000,984636800,22900,22850,22900,22800,45
|
||||
20250214,095900,983606600,22800,22900,22900,22800,1056
|
||||
20250214,095800,959453000,22950,22950,22950,22950,576
|
||||
20250214,095700,946233800,23000,22950,23000,22950,23
|
||||
20250214,095600,945705150,22900,22900,22900,22900,72
|
||||
20250214,095500,944056350,22900,22950,22950,22900,35
|
||||
20250214,095400,943253400,22950,22950,22950,22950,40
|
||||
20250214,095300,942335400,22950,22950,23000,22950,90
|
||||
20250214,095200,940269700,22950,22900,22950,22900,136
|
||||
20250214,095100,937153800,22900,22950,22950,22900,630
|
||||
20250214,095000,922713500,22950,22950,22950,22900,766
|
||||
20250214,094900,905134850,23050,23050,23050,23050,21
|
||||
20250214,094800,904650800,22950,23150,23150,22950,25
|
||||
20250214,094700,904075050,22950,23050,23150,22950,851
|
||||
20250214,094600,884498750,23150,23200,23200,23000,185
|
||||
20250214,094500,880237100,23050,23000,23200,23000,3438
|
||||
20250214,094400,801150950,23000,23000,23000,22850,506
|
||||
20250214,094300,789550700,23000,23000,23000,22950,176
|
||||
20250214,094200,785510250,23000,23000,23000,22950,69
|
||||
20250214,094100,783924250,23000,22950,23000,22950,116
|
||||
20250214,094000,781257400,22950,23000,23000,22950,130
|
||||
20250214,093900,778268000,22950,22850,23000,22850,2511
|
||||
20250214,093800,720671700,22850,22900,22900,22850,341
|
||||
20250214,093700,712867200,22900,22850,22900,22850,115
|
||||
20250214,093600,710235350,22900,22850,22900,22850,57
|
||||
20250214,093500,708932400,22850,22850,22850,22850,64
|
||||
20250214,093400,707470000,22850,22800,22850,22750,130
|
||||
20250214,093300,704504150,22800,22850,22850,22800,167
|
||||
20250214,093200,700692450,22850,22850,22850,22850,5
|
||||
20250214,093100,700578200,22850,22900,22900,22850,29
|
||||
20250214,093000,699915400,22850,22800,22850,22800,190
|
||||
20250214,092900,695577450,22800,22800,22850,22800,516
|
||||
20250214,092800,683811100,22900,22850,22900,22800,228
|
||||
20250214,092700,678608800,22900,22900,22900,22850,502
|
||||
20250214,092600,667118750,22900,22850,22900,22850,143
|
||||
20250214,092500,663850750,22850,22850,22850,22850,127
|
||||
20250214,092400,660948800,22850,22800,22850,22800,36
|
||||
20250214,092300,660127700,22800,22850,22900,22800,601
|
||||
20250214,092200,646388150,22850,22900,22900,22800,22
|
||||
20250214,092100,645886250,22850,22750,22850,22700,2034
|
||||
20250214,092000,599582000,22750,22800,22800,22750,369
|
||||
20250214,091900,591174050,22800,22700,22800,22700,668
|
||||
20250214,091800,575984850,22700,22850,22850,22650,4998
|
||||
20250214,091700,462313450,22850,22950,22950,22850,396
|
||||
20250214,091600,453264750,22950,22900,22950,22800,248
|
||||
20250214,091500,447603550,22850,22900,22900,22850,771
|
||||
20250214,091400,429983650,22900,22850,22900,22850,101
|
||||
20250214,091300,427673300,22850,22900,22950,22850,321
|
||||
20250214,091200,420329350,22900,23000,23000,22900,246
|
||||
20250214,091100,414679550,23000,22900,23000,22900,5425
|
||||
20250214,091000,289920500,22750,22800,22950,22750,718
|
||||
20250214,090900,273560950,22950,22950,23000,22950,165
|
||||
20250214,090800,269769350,22900,22750,22900,22700,758
|
||||
20250214,090700,252488050,22750,22750,22900,22700,2132
|
||||
20250214,090600,203982400,22750,22750,22850,22700,540
|
||||
20250214,090500,191688650,22700,22750,22750,22700,1023
|
||||
20250214,090400,168442550,22750,22850,22850,22750,372
|
||||
20250214,090300,159958200,22850,22900,22900,22850,132
|
||||
20250214,090200,156939200,22850,22750,22900,22700,915
|
||||
20250214,090100,136067050,22700,22800,22850,22700,2571
|
||||
20250214,090000,77578150,22850,22950,22950,22800,3018
|
||||
|
Reference in New Issue
Block a user