Update 2025-02-14 2854 candle_min
This commit is contained in:
735
304100/min/candle-20250214.csv
Normal file
735
304100/min/candle-20250214.csv
Normal file
@@ -0,0 +1,735 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,211300,23417580150,29000,29000,29000,29000,14274
|
||||
20250214,211200,23417580150,29000,29000,29000,29000,0
|
||||
20250214,211100,23417580150,29000,29000,29000,29000,0
|
||||
20250214,211000,23417580150,29000,29000,29000,29000,0
|
||||
20250214,210900,23417580150,29000,29000,29000,29000,0
|
||||
20250214,210800,23417580150,29000,29000,29000,29000,0
|
||||
20250214,210700,23417580150,29000,29000,29000,29000,0
|
||||
20250214,210600,23417580150,29000,29000,29000,29000,0
|
||||
20250214,210500,23417580150,29000,29000,29000,29000,0
|
||||
20250214,210400,23417580150,29000,29000,29000,29000,0
|
||||
20250214,210300,23417580150,29000,29000,29000,29000,0
|
||||
20250214,210200,23417580150,29000,29000,29000,29000,0
|
||||
20250214,210100,23417580150,29000,29000,29000,29000,0
|
||||
20250214,210000,23417580150,29000,29000,29000,29000,0
|
||||
20250214,205900,23417580150,29000,29000,29000,29000,0
|
||||
20250214,205800,23417580150,29000,29000,29000,29000,0
|
||||
20250214,205700,23417580150,29000,29000,29000,29000,0
|
||||
20250214,205600,23417580150,29000,29000,29000,29000,0
|
||||
20250214,205500,23417580150,29000,29000,29000,29000,0
|
||||
20250214,205400,23417580150,29000,29000,29000,29000,0
|
||||
20250214,205300,23417580150,29000,29000,29000,29000,0
|
||||
20250214,205200,23417580150,29000,29000,29000,29000,0
|
||||
20250214,205100,23417580150,29000,29000,29000,29000,0
|
||||
20250214,205000,23417580150,29000,29000,29000,29000,0
|
||||
20250214,204900,23417580150,29000,29000,29000,29000,0
|
||||
20250214,204800,23417580150,29000,29000,29000,29000,0
|
||||
20250214,204700,23417580150,29000,29000,29000,29000,0
|
||||
20250214,204600,23417580150,29000,29000,29000,29000,0
|
||||
20250214,204500,23417580150,29000,29000,29000,29000,0
|
||||
20250214,204400,23417580150,29000,29000,29000,29000,0
|
||||
20250214,204300,23417580150,29000,29000,29000,29000,14274
|
||||
20250214,204200,23417580150,29000,29000,29000,29000,0
|
||||
20250214,204100,23417580150,29000,29000,29000,29000,0
|
||||
20250214,204000,23417580150,29000,29000,29000,29000,0
|
||||
20250214,203900,23417580150,29000,29000,29000,29000,0
|
||||
20250214,203800,23417580150,29000,29000,29000,29000,0
|
||||
20250214,203700,23417580150,29000,29000,29000,29000,0
|
||||
20250214,203600,23417580150,29000,29000,29000,29000,0
|
||||
20250214,203500,23417580150,29000,29000,29000,29000,0
|
||||
20250214,203400,23417580150,29000,29000,29000,29000,0
|
||||
20250214,203300,23417580150,29000,29000,29000,29000,0
|
||||
20250214,203200,23417580150,29000,29000,29000,29000,0
|
||||
20250214,203100,23417580150,29000,29000,29000,29000,0
|
||||
20250214,203000,23417580150,29000,29000,29000,29000,0
|
||||
20250214,202900,23417580150,29000,29000,29000,29000,0
|
||||
20250214,202800,23417580150,29000,29000,29000,29000,0
|
||||
20250214,202700,23417580150,29000,29000,29000,29000,0
|
||||
20250214,202600,23417580150,29000,29000,29000,29000,0
|
||||
20250214,202500,23417580150,29000,29000,29000,29000,0
|
||||
20250214,202400,23417580150,29000,29000,29000,29000,0
|
||||
20250214,202300,23417580150,29000,29000,29000,29000,0
|
||||
20250214,202200,23417580150,29000,29000,29000,29000,0
|
||||
20250214,202100,23417580150,29000,29000,29000,29000,0
|
||||
20250214,202000,23417580150,29000,29000,29000,29000,0
|
||||
20250214,201900,23417580150,29000,29000,29000,29000,0
|
||||
20250214,201800,23417580150,29000,29000,29000,29000,0
|
||||
20250214,201700,23417580150,29000,29000,29000,29000,0
|
||||
20250214,201600,23417580150,29000,29000,29000,29000,0
|
||||
20250214,201500,23417580150,29000,29000,29000,29000,0
|
||||
20250214,201400,23417580150,29000,29000,29000,29000,0
|
||||
20250214,201300,23417580150,29000,29000,29000,29000,14274
|
||||
20250214,201200,23417580150,29000,29000,29000,29000,0
|
||||
20250214,201100,23417580150,29000,29000,29000,29000,0
|
||||
20250214,201000,23417580150,29000,29000,29000,29000,0
|
||||
20250214,200900,23417580150,29000,29000,29000,29000,0
|
||||
20250214,200800,23417580150,29000,29000,29000,29000,0
|
||||
20250214,200700,23417580150,29000,29000,29000,29000,0
|
||||
20250214,200600,23417580150,29000,29000,29000,29000,0
|
||||
20250214,200500,23417580150,29000,29000,29000,29000,0
|
||||
20250214,200400,23417580150,29000,29000,29000,29000,0
|
||||
20250214,200300,23417580150,29000,29000,29000,29000,0
|
||||
20250214,200200,23417580150,29000,29000,29000,29000,0
|
||||
20250214,200100,23417580150,29000,29000,29000,29000,0
|
||||
20250214,200000,23417580150,29000,29000,29000,29000,0
|
||||
20250214,195900,23417580150,29000,29000,29000,29000,0
|
||||
20250214,195800,23417580150,29000,29000,29000,29000,0
|
||||
20250214,195700,23417580150,29000,29000,29000,29000,0
|
||||
20250214,195600,23417580150,29000,29000,29000,29000,0
|
||||
20250214,195500,23417580150,29000,29000,29000,29000,0
|
||||
20250214,195400,23417580150,29000,29000,29000,29000,0
|
||||
20250214,195300,23417580150,29000,29000,29000,29000,0
|
||||
20250214,195200,23417580150,29000,29000,29000,29000,0
|
||||
20250214,195100,23417580150,29000,29000,29000,29000,0
|
||||
20250214,195000,23417580150,29000,29000,29000,29000,0
|
||||
20250214,194900,23417580150,29000,29000,29000,29000,0
|
||||
20250214,194800,23417580150,29000,29000,29000,29000,0
|
||||
20250214,194700,23417580150,29000,29000,29000,29000,0
|
||||
20250214,194600,23417580150,29000,29000,29000,29000,0
|
||||
20250214,194500,23417580150,29000,29000,29000,29000,0
|
||||
20250214,194400,23417580150,29000,29000,29000,29000,0
|
||||
20250214,194300,23417580150,29000,29000,29000,29000,14274
|
||||
20250214,194200,23417580150,29000,29000,29000,29000,0
|
||||
20250214,194100,23417580150,29000,29000,29000,29000,0
|
||||
20250214,194000,23417580150,29000,29000,29000,29000,0
|
||||
20250214,193900,23417580150,29000,29000,29000,29000,0
|
||||
20250214,193800,23417580150,29000,29000,29000,29000,0
|
||||
20250214,193700,23417580150,29000,29000,29000,29000,0
|
||||
20250214,193600,23417580150,29000,29000,29000,29000,0
|
||||
20250214,193500,23417580150,29000,29000,29000,29000,0
|
||||
20250214,193400,23417580150,29000,29000,29000,29000,0
|
||||
20250214,193300,23417580150,29000,29000,29000,29000,0
|
||||
20250214,193200,23417580150,29000,29000,29000,29000,0
|
||||
20250214,193100,23417580150,29000,29000,29000,29000,0
|
||||
20250214,193000,23417580150,29000,29000,29000,29000,0
|
||||
20250214,192900,23417580150,29000,29000,29000,29000,0
|
||||
20250214,192800,23417580150,29000,29000,29000,29000,0
|
||||
20250214,192700,23417580150,29000,29000,29000,29000,0
|
||||
20250214,192600,23417580150,29000,29000,29000,29000,0
|
||||
20250214,192500,23417580150,29000,29000,29000,29000,0
|
||||
20250214,192400,23417580150,29000,29000,29000,29000,0
|
||||
20250214,192300,23417580150,29000,29000,29000,29000,0
|
||||
20250214,192200,23417580150,29000,29000,29000,29000,0
|
||||
20250214,192100,23417580150,29000,29000,29000,29000,0
|
||||
20250214,192000,23417580150,29000,29000,29000,29000,0
|
||||
20250214,191900,23417580150,29000,29000,29000,29000,0
|
||||
20250214,191800,23417580150,29000,29000,29000,29000,0
|
||||
20250214,191700,23417580150,29000,29000,29000,29000,0
|
||||
20250214,191600,23417580150,29000,29000,29000,29000,0
|
||||
20250214,191500,23417580150,29000,29000,29000,29000,0
|
||||
20250214,191400,23417580150,29000,29000,29000,29000,0
|
||||
20250214,191300,23417580150,29000,29000,29000,29000,14274
|
||||
20250214,191200,23417580150,29000,29000,29000,29000,0
|
||||
20250214,191100,23417580150,29000,29000,29000,29000,0
|
||||
20250214,191000,23417580150,29000,29000,29000,29000,0
|
||||
20250214,190900,23417580150,29000,29000,29000,29000,0
|
||||
20250214,190800,23417580150,29000,29000,29000,29000,0
|
||||
20250214,190700,23417580150,29000,29000,29000,29000,0
|
||||
20250214,190600,23417580150,29000,29000,29000,29000,0
|
||||
20250214,190500,23417580150,29000,29000,29000,29000,0
|
||||
20250214,190400,23417580150,29000,29000,29000,29000,0
|
||||
20250214,190300,23417580150,29000,29000,29000,29000,0
|
||||
20250214,190200,23417580150,29000,29000,29000,29000,0
|
||||
20250214,190100,23417580150,29000,29000,29000,29000,0
|
||||
20250214,190000,23417580150,29000,29000,29000,29000,0
|
||||
20250214,185900,23417580150,29000,29000,29000,29000,0
|
||||
20250214,185800,23417580150,29000,29000,29000,29000,0
|
||||
20250214,185700,23417580150,29000,29000,29000,29000,0
|
||||
20250214,185600,23417580150,29000,29000,29000,29000,0
|
||||
20250214,185500,23417580150,29000,29000,29000,29000,0
|
||||
20250214,185400,23417580150,29000,29000,29000,29000,0
|
||||
20250214,185300,23417580150,29000,29000,29000,29000,0
|
||||
20250214,185200,23417580150,29000,29000,29000,29000,0
|
||||
20250214,185100,23417580150,29000,29000,29000,29000,0
|
||||
20250214,185000,23417580150,29000,29000,29000,29000,0
|
||||
20250214,184900,23417580150,29000,29000,29000,29000,0
|
||||
20250214,184800,23417580150,29000,29000,29000,29000,0
|
||||
20250214,184700,23417580150,29000,29000,29000,29000,0
|
||||
20250214,184600,23417580150,29000,29000,29000,29000,0
|
||||
20250214,184500,23417580150,29000,29000,29000,29000,0
|
||||
20250214,184400,23417580150,29000,29000,29000,29000,0
|
||||
20250214,184300,23417580150,29000,29000,29000,29000,14274
|
||||
20250214,184200,23417580150,29000,29000,29000,29000,0
|
||||
20250214,184100,23417580150,29000,29000,29000,29000,0
|
||||
20250214,184000,23417580150,29000,29000,29000,29000,0
|
||||
20250214,183900,23417580150,29000,29000,29000,29000,0
|
||||
20250214,183800,23417580150,29000,29000,29000,29000,0
|
||||
20250214,183700,23417580150,29000,29000,29000,29000,0
|
||||
20250214,183600,23417580150,29000,29000,29000,29000,0
|
||||
20250214,183500,23417580150,29000,29000,29000,29000,0
|
||||
20250214,183400,23417580150,29000,29000,29000,29000,0
|
||||
20250214,183300,23417580150,29000,29000,29000,29000,0
|
||||
20250214,183200,23417580150,29000,29000,29000,29000,0
|
||||
20250214,183100,23417580150,29000,29000,29000,29000,0
|
||||
20250214,183000,23417580150,29000,29000,29000,29000,0
|
||||
20250214,182900,23417580150,29000,29000,29000,29000,0
|
||||
20250214,182800,23417580150,29000,29000,29000,29000,0
|
||||
20250214,182700,23417580150,29000,29000,29000,29000,0
|
||||
20250214,182600,23417580150,29000,29000,29000,29000,0
|
||||
20250214,182500,23417580150,29000,29000,29000,29000,0
|
||||
20250214,182400,23417580150,29000,29000,29000,29000,0
|
||||
20250214,182300,23417580150,29000,29000,29000,29000,0
|
||||
20250214,182200,23417580150,29000,29000,29000,29000,0
|
||||
20250214,182100,23417580150,29000,29000,29000,29000,0
|
||||
20250214,182000,23417580150,29000,29000,29000,29000,0
|
||||
20250214,181900,23417580150,29000,29000,29000,29000,0
|
||||
20250214,181800,23417580150,29000,29000,29000,29000,0
|
||||
20250214,181700,23417580150,29000,29000,29000,29000,0
|
||||
20250214,181600,23417580150,29000,29000,29000,29000,0
|
||||
20250214,181500,23417580150,29000,29000,29000,29000,0
|
||||
20250214,181400,23417580150,29000,29000,29000,29000,0
|
||||
20250214,181300,23417580150,29000,29000,29000,29000,14274
|
||||
20250214,181200,23417580150,29000,29000,29000,29000,0
|
||||
20250214,181100,23417580150,29000,29000,29000,29000,0
|
||||
20250214,181000,23417580150,29000,29000,29000,29000,0
|
||||
20250214,180900,23417580150,29000,29000,29000,29000,0
|
||||
20250214,180800,23417580150,29000,29000,29000,29000,0
|
||||
20250214,180700,23417580150,29000,29000,29000,29000,0
|
||||
20250214,180600,23417580150,29000,29000,29000,29000,0
|
||||
20250214,180500,23417580150,29000,29000,29000,29000,0
|
||||
20250214,180400,23417580150,29000,29000,29000,29000,0
|
||||
20250214,180300,23417580150,29000,29000,29000,29000,0
|
||||
20250214,180200,23417580150,29000,29000,29000,29000,0
|
||||
20250214,180100,23417580150,29000,29000,29000,29000,0
|
||||
20250214,180000,23417580150,29000,29000,29000,29000,0
|
||||
20250214,175900,23417580150,29000,29000,29000,29000,0
|
||||
20250214,175800,23417580150,29000,29000,29000,29000,0
|
||||
20250214,175700,23417580150,29000,29000,29000,29000,0
|
||||
20250214,175600,23417580150,29000,29000,29000,29000,0
|
||||
20250214,175500,23417580150,29000,29000,29000,29000,0
|
||||
20250214,175400,23417580150,29000,29000,29000,29000,0
|
||||
20250214,175300,23417580150,29000,29000,29000,29000,0
|
||||
20250214,175200,23417580150,29000,29000,29000,29000,0
|
||||
20250214,175100,23417580150,29000,29000,29000,29000,0
|
||||
20250214,175000,23417580150,29000,29000,29000,29000,0
|
||||
20250214,174900,23417580150,29000,29000,29000,29000,0
|
||||
20250214,174800,23417580150,29000,29000,29000,29000,0
|
||||
20250214,174700,23417580150,29000,29000,29000,29000,0
|
||||
20250214,174600,23417580150,29000,29000,29000,29000,0
|
||||
20250214,174500,23417580150,29000,29000,29000,29000,0
|
||||
20250214,174400,23417580150,29000,29000,29000,29000,0
|
||||
20250214,174300,23417580150,29000,29000,29000,29000,14274
|
||||
20250214,174200,23417580150,29000,29000,29000,29000,0
|
||||
20250214,174100,23417580150,29000,29000,29000,29000,0
|
||||
20250214,174000,23417580150,29000,29000,29000,29000,0
|
||||
20250214,173900,23417580150,29000,29000,29000,29000,0
|
||||
20250214,173800,23417580150,29000,29000,29000,29000,0
|
||||
20250214,173700,23417580150,29000,29000,29000,29000,0
|
||||
20250214,173600,23417580150,29000,29000,29000,29000,0
|
||||
20250214,173500,23417580150,29000,29000,29000,29000,0
|
||||
20250214,173400,23417580150,29000,29000,29000,29000,0
|
||||
20250214,173300,23417580150,29000,29000,29000,29000,0
|
||||
20250214,173200,23417580150,29000,29000,29000,29000,0
|
||||
20250214,173100,23417580150,29000,29000,29000,29000,0
|
||||
20250214,173000,23417580150,29000,29000,29000,29000,0
|
||||
20250214,172900,23417580150,29000,29000,29000,29000,0
|
||||
20250214,172800,23417580150,29000,29000,29000,29000,0
|
||||
20250214,172700,23417580150,29000,29000,29000,29000,0
|
||||
20250214,172600,23417580150,29000,29000,29000,29000,0
|
||||
20250214,172500,23417580150,29000,29000,29000,29000,0
|
||||
20250214,172400,23417580150,29000,29000,29000,29000,0
|
||||
20250214,172300,23417580150,29000,29000,29000,29000,0
|
||||
20250214,172200,23417580150,29000,29000,29000,29000,0
|
||||
20250214,172100,23417580150,29000,29000,29000,29000,0
|
||||
20250214,172000,23417580150,29000,29000,29000,29000,0
|
||||
20250214,171900,23417580150,29000,29000,29000,29000,0
|
||||
20250214,171800,23417580150,29000,29000,29000,29000,0
|
||||
20250214,171700,23417580150,29000,29000,29000,29000,0
|
||||
20250214,171600,23417580150,29000,29000,29000,29000,0
|
||||
20250214,171500,23417580150,29000,29000,29000,29000,0
|
||||
20250214,171400,23417580150,29000,29000,29000,29000,0
|
||||
20250214,171300,23417580150,29000,29000,29000,29000,14274
|
||||
20250214,171200,23417580150,29000,29000,29000,29000,0
|
||||
20250214,171100,23417580150,29000,29000,29000,29000,0
|
||||
20250214,171000,23417580150,29000,29000,29000,29000,0
|
||||
20250214,170900,23417580150,29000,29000,29000,29000,0
|
||||
20250214,170800,23417580150,29000,29000,29000,29000,0
|
||||
20250214,170700,23417580150,29000,29000,29000,29000,0
|
||||
20250214,170600,23417580150,29000,29000,29000,29000,0
|
||||
20250214,170500,23417580150,29000,29000,29000,29000,0
|
||||
20250214,170400,23417580150,29000,29000,29000,29000,0
|
||||
20250214,170300,23417580150,29000,29000,29000,29000,0
|
||||
20250214,170200,23417580150,29000,29000,29000,29000,0
|
||||
20250214,170100,23417580150,29000,29000,29000,29000,0
|
||||
20250214,170000,23417580150,29000,29000,29000,29000,0
|
||||
20250214,165900,23417580150,29000,29000,29000,29000,0
|
||||
20250214,165800,23417580150,29000,29000,29000,29000,0
|
||||
20250214,165700,23417580150,29000,29000,29000,29000,0
|
||||
20250214,165600,23417580150,29000,29000,29000,29000,0
|
||||
20250214,165500,23417580150,29000,29000,29000,29000,0
|
||||
20250214,165400,23417580150,29000,29000,29000,29000,0
|
||||
20250214,165300,23417580150,29000,29000,29000,29000,0
|
||||
20250214,165200,23417580150,29000,29000,29000,29000,0
|
||||
20250214,165100,23417580150,29000,29000,29000,29000,0
|
||||
20250214,165000,23417580150,29000,29000,29000,29000,0
|
||||
20250214,164900,23417580150,29000,29000,29000,29000,0
|
||||
20250214,164800,23417580150,29000,29000,29000,29000,0
|
||||
20250214,164700,23417580150,29000,29000,29000,29000,0
|
||||
20250214,164600,23417580150,29000,29000,29000,29000,0
|
||||
20250214,164500,23417580150,29000,29000,29000,29000,0
|
||||
20250214,164400,23417580150,29000,29000,29000,29000,0
|
||||
20250214,164300,23417580150,29000,29000,29000,29000,14274
|
||||
20250214,164200,23417580150,29000,29000,29000,29000,0
|
||||
20250214,164100,23417580150,29000,29000,29000,29000,0
|
||||
20250214,164000,23417580150,29000,29000,29000,29000,0
|
||||
20250214,163900,23417580150,29000,29000,29000,29000,0
|
||||
20250214,163800,23417580150,29000,29000,29000,29000,0
|
||||
20250214,163700,23417580150,29000,29000,29000,29000,0
|
||||
20250214,163600,23417580150,29000,29000,29000,29000,0
|
||||
20250214,163500,23417580150,29000,29000,29000,29000,0
|
||||
20250214,163400,23417580150,29000,29000,29000,29000,0
|
||||
20250214,163300,23417580150,29000,29000,29000,29000,0
|
||||
20250214,163200,23417580150,29000,29000,29000,29000,0
|
||||
20250214,163100,23417580150,29000,29000,29000,29000,0
|
||||
20250214,163000,23417580150,29000,29000,29000,29000,0
|
||||
20250214,162900,23417580150,29000,29000,29000,29000,0
|
||||
20250214,162800,23417580150,29000,29000,29000,29000,0
|
||||
20250214,162700,23417580150,29000,29000,29000,29000,0
|
||||
20250214,162600,23417580150,29000,29000,29000,29000,0
|
||||
20250214,162500,23417580150,29000,29000,29000,29000,0
|
||||
20250214,162400,23417580150,29000,29000,29000,29000,0
|
||||
20250214,162300,23417580150,29000,29000,29000,29000,0
|
||||
20250214,162200,23417580150,29000,29000,29000,29000,0
|
||||
20250214,162100,23417580150,29000,29000,29000,29000,0
|
||||
20250214,162000,23417580150,29000,29000,29000,29000,0
|
||||
20250214,161900,23417580150,29000,29000,29000,29000,0
|
||||
20250214,161800,23417580150,29000,29000,29000,29000,0
|
||||
20250214,161700,23417580150,29000,29000,29000,29000,0
|
||||
20250214,161600,23417580150,29000,29000,29000,29000,0
|
||||
20250214,161500,23417580150,29000,29000,29000,29000,0
|
||||
20250214,161400,23417580150,29000,29000,29000,29000,0
|
||||
20250214,161300,23417580150,29000,29000,29000,29000,14274
|
||||
20250214,161200,23417580150,29000,29000,29000,29000,0
|
||||
20250214,161100,23417580150,29000,29000,29000,29000,0
|
||||
20250214,161000,23417580150,29000,29000,29000,29000,0
|
||||
20250214,160900,23417580150,29000,29000,29000,29000,0
|
||||
20250214,160800,23417580150,29000,29000,29000,29000,0
|
||||
20250214,160700,23417580150,29000,29000,29000,29000,0
|
||||
20250214,160600,23417580150,29000,29000,29000,29000,0
|
||||
20250214,160500,23417580150,29000,29000,29000,29000,0
|
||||
20250214,160400,23417580150,29000,29000,29000,29000,0
|
||||
20250214,160300,23417580150,29000,29000,29000,29000,0
|
||||
20250214,160200,23417580150,29000,29000,29000,29000,0
|
||||
20250214,160100,23417580150,29000,29000,29000,29000,0
|
||||
20250214,160000,23417580150,29000,29000,29000,29000,0
|
||||
20250214,155900,23417580150,29000,29000,29000,29000,0
|
||||
20250214,155800,23417580150,29000,29000,29000,29000,0
|
||||
20250214,155700,23417580150,29000,29000,29000,29000,0
|
||||
20250214,155600,23417580150,29000,29000,29000,29000,0
|
||||
20250214,155500,23417580150,29000,29000,29000,29000,0
|
||||
20250214,155400,23417580150,29000,29000,29000,29000,0
|
||||
20250214,155300,23417580150,29000,29000,29000,29000,0
|
||||
20250214,155200,23417580150,29000,29000,29000,29000,0
|
||||
20250214,155100,23417580150,29000,29000,29000,29000,0
|
||||
20250214,155000,23417580150,29000,29000,29000,29000,0
|
||||
20250214,154900,23417580150,29000,29000,29000,29000,0
|
||||
20250214,154800,23417580150,29000,29000,29000,29000,0
|
||||
20250214,154700,23417580150,29000,29000,29000,29000,0
|
||||
20250214,154600,23417580150,29000,29000,29000,29000,0
|
||||
20250214,154500,23417580150,29000,29000,29000,29000,0
|
||||
20250214,154400,23417580150,29000,29000,29000,29000,0
|
||||
20250214,154300,23417580150,29000,29000,29000,29000,14274
|
||||
20250214,154200,23417580150,29000,29000,29000,29000,0
|
||||
20250214,154100,23417580150,29000,29000,29000,29000,0
|
||||
20250214,154000,23417580150,29000,29000,29000,29000,0
|
||||
20250214,153900,23417580150,29000,29000,29000,29000,0
|
||||
20250214,153800,23417580150,29000,29000,29000,29000,0
|
||||
20250214,153700,23417580150,29000,29000,29000,29000,0
|
||||
20250214,153600,23417580150,29000,29000,29000,29000,0
|
||||
20250214,153500,23417580150,29000,29000,29000,29000,0
|
||||
20250214,153400,23417580150,29000,29000,29000,29000,0
|
||||
20250214,153300,23417580150,29000,29000,29000,29000,0
|
||||
20250214,153200,23417580150,29000,29000,29000,29000,0
|
||||
20250214,153100,23417580150,29000,29000,29000,29000,0
|
||||
20250214,153000,23417580150,29000,29000,29000,29000,14274
|
||||
20250214,152900,23003634150,28900,28900,28900,28900,0
|
||||
20250214,152800,23003634150,28900,28900,28900,28900,0
|
||||
20250214,152700,23003634150,28900,28900,28900,28900,0
|
||||
20250214,152600,23003634150,28900,28900,28900,28900,0
|
||||
20250214,152500,23003634150,28900,28900,28900,28900,0
|
||||
20250214,152400,23003634150,28900,28900,28900,28900,0
|
||||
20250214,152300,23003634150,28900,28900,28900,28900,0
|
||||
20250214,152200,23003634150,28900,28900,28900,28900,0
|
||||
20250214,152100,23003634150,28900,28900,28900,28900,0
|
||||
20250214,152000,23003634150,28900,28900,28900,28900,0
|
||||
20250214,151900,23003634150,28900,28900,29000,28850,4402
|
||||
20250214,151800,22876482800,28900,29100,29100,28850,12196
|
||||
20250214,151700,22523303800,29050,29150,29150,29050,2568
|
||||
20250214,151600,22448540850,29250,29250,29300,29150,3159
|
||||
20250214,151500,22356175300,29250,29250,29300,29200,1945
|
||||
20250214,151400,22299292900,29250,29250,29250,29150,2278
|
||||
20250214,151300,22232754550,29250,29150,29250,29100,1657
|
||||
20250214,151200,22184417300,29150,29100,29150,29050,768
|
||||
20250214,151100,22162071950,29050,29050,29100,29050,583
|
||||
20250214,151000,22145120000,29050,29100,29100,29050,1277
|
||||
20250214,150900,22107993450,29100,29100,29150,29000,12962
|
||||
20250214,150800,21731912000,29100,29100,29100,29050,664
|
||||
20250214,150700,21712614800,29050,29050,29100,29050,1921
|
||||
20250214,150600,21656799600,29050,29100,29100,29050,979
|
||||
20250214,150500,21628359250,29100,29100,29100,29050,829
|
||||
20250214,150400,21604236500,29100,29150,29150,29050,1037
|
||||
20250214,150300,21574071050,29100,29100,29150,29100,404
|
||||
20250214,150200,21562313050,29100,29150,29150,29100,1497
|
||||
20250214,150100,21518745300,29150,29200,29200,29150,528
|
||||
20250214,150000,21503351450,29200,29100,29200,29100,527
|
||||
20250214,145900,21487989800,29100,29150,29150,29100,854
|
||||
20250214,145800,21463111000,29150,29150,29150,29100,562
|
||||
20250214,145700,21446740200,29150,29100,29200,29050,954
|
||||
20250214,145600,21418950600,29100,29100,29100,29050,1308
|
||||
20250214,145500,21380912350,29100,29050,29100,29050,663
|
||||
20250214,145400,21361632900,29100,29100,29100,29050,1479
|
||||
20250214,145300,21318665300,29050,29100,29100,29050,3912
|
||||
20250214,145200,21205009550,29100,29150,29150,29050,5241
|
||||
20250214,145100,21052579650,29150,29150,29200,29150,2358
|
||||
20250214,145000,20983843450,29200,29250,29250,29200,2471
|
||||
20250214,144900,20911690200,29250,29250,29250,29200,184
|
||||
20250214,144800,20906316050,29200,29250,29250,29200,995
|
||||
20250214,144700,20877216600,29250,29250,29250,29250,216
|
||||
20250214,144600,20870898600,29250,29250,29300,29250,586
|
||||
20250214,144500,20853757750,29250,29250,29250,29200,286
|
||||
20250214,144400,20845392300,29200,29250,29300,29200,937
|
||||
20250214,144300,20817983350,29250,29250,29250,29200,1737
|
||||
20250214,144200,20767224350,29250,29250,29250,29200,708
|
||||
20250214,144100,20746515400,29300,29200,29300,29150,1454
|
||||
20250214,144000,20704001450,29200,29250,29250,29200,1718
|
||||
20250214,143900,20653835050,29200,29250,29250,29200,294
|
||||
20250214,143800,20645249550,29250,29200,29250,29150,444
|
||||
20250214,143700,20632298850,29250,29150,29250,29150,1827
|
||||
20250214,143600,20579007900,29200,29200,29200,29150,175
|
||||
20250214,143500,20573898500,29200,29200,29200,29150,491
|
||||
20250214,143400,20559584500,29150,29200,29250,29150,1419
|
||||
20250214,143300,20518133850,29200,29200,29250,29150,620
|
||||
20250214,143200,20500032000,29200,29250,29250,29200,1085
|
||||
20250214,143100,20468347300,29200,29150,29250,29150,97
|
||||
20250214,143000,20465517700,29200,29200,29200,29150,714
|
||||
20250214,142900,20444672000,29200,29200,29200,29150,56
|
||||
20250214,142800,20443036900,29200,29200,29200,29150,1542
|
||||
20250214,142700,20398015750,29200,29250,29300,29200,1206
|
||||
20250214,142600,20362745900,29250,29350,29400,29250,2923
|
||||
20250214,142500,20277087200,29350,29350,29350,29350,11
|
||||
20250214,142400,20276764350,29350,29400,29400,29350,778
|
||||
20250214,142300,20253929700,29350,29400,29400,29350,399
|
||||
20250214,142200,20242218550,29400,29350,29400,29350,507
|
||||
20250214,142100,20227335600,29350,29350,29350,29350,130
|
||||
20250214,142000,20223520100,29300,29400,29400,29300,2202
|
||||
20250214,141900,20158878100,29450,29450,29450,29400,178
|
||||
20250214,141800,20153636850,29450,29450,29450,29400,537
|
||||
20250214,141700,20137822250,29450,29350,29450,29350,314
|
||||
20250214,141600,20128584150,29400,29400,29400,29350,893
|
||||
20250214,141500,20102330750,29350,29400,29400,29350,90
|
||||
20250214,141400,20099687250,29350,29400,29450,29350,1189
|
||||
20250214,141300,20064732150,29500,29500,29500,29400,421
|
||||
20250214,141200,20052332150,29500,29500,29500,29400,176
|
||||
20250214,141100,20047147900,29500,29550,29550,29400,1588
|
||||
20250214,141000,20000296800,29550,29550,29550,29550,110
|
||||
20250214,140900,19997046300,29600,29550,29600,29500,2279
|
||||
20250214,140800,19929787950,29600,29500,29600,29500,2910
|
||||
20250214,140700,19843852100,29550,29550,29550,29500,1458
|
||||
20250214,140600,19800811300,29500,29500,29550,29500,404
|
||||
20250214,140500,19788890700,29500,29550,29550,29500,79
|
||||
20250214,140400,19786556850,29550,29550,29600,29550,1743
|
||||
20250214,140300,19735042300,29550,29450,29550,29400,3000
|
||||
20250214,140200,19646589850,29450,29450,29450,29400,60
|
||||
20250214,140100,19644823500,29450,29450,29450,29400,549
|
||||
20250214,140000,19628680450,29450,29450,29450,29400,271
|
||||
20250214,135900,19620700450,29450,29450,29450,29400,377
|
||||
20250214,135800,19609613650,29400,29400,29400,29400,810
|
||||
20250214,135700,19585799650,29350,29350,29400,29350,443
|
||||
20250214,135600,19572795700,29350,29400,29400,29350,53
|
||||
20250214,135500,19571237650,29450,29350,29450,29350,144
|
||||
20250214,135400,19567009150,29350,29400,29400,29300,1424
|
||||
20250214,135300,19525218050,29400,29350,29400,29350,879
|
||||
20250214,135200,19499393700,29350,29300,29350,29300,242
|
||||
20250214,135100,19492297400,29350,29400,29400,29300,1296
|
||||
20250214,135000,19454255300,29450,29400,29450,29400,1154
|
||||
20250214,134900,19420309000,29450,29350,29450,29350,546
|
||||
20250214,134800,19404256950,29350,29300,29350,29300,693
|
||||
20250214,134700,19383919900,29300,29300,29300,29300,108
|
||||
20250214,134600,19380755500,29300,29250,29300,29250,1212
|
||||
20250214,134500,19345244050,29250,29250,29300,29200,435
|
||||
20250214,134400,19332514400,29200,29200,29250,29200,218
|
||||
20250214,134300,19326146300,29200,29200,29250,29150,890
|
||||
20250214,134200,19300147050,29200,29150,29200,29100,670
|
||||
20250214,134100,19280627700,29150,29200,29200,29150,936
|
||||
20250214,134000,19253336800,29150,29150,29200,29150,583
|
||||
20250214,133900,19236329350,29150,29150,29200,29150,914
|
||||
20250214,133800,19209657250,29150,29100,29150,29100,2031
|
||||
20250214,133700,19150492750,29100,29150,29150,29100,1076
|
||||
20250214,133600,19119166950,29100,29100,29150,29100,546
|
||||
20250214,133500,19103277500,29150,29150,29150,29100,650
|
||||
20250214,133400,19084361100,29100,29050,29150,29050,1431
|
||||
20250214,133300,19042724400,29050,29100,29100,29050,3767
|
||||
20250214,133200,18933135400,29100,29150,29200,29100,3152
|
||||
20250214,133100,18841262550,29150,29200,29200,29150,758
|
||||
20250214,133000,18819166550,29200,29200,29200,29150,1357
|
||||
20250214,132900,18779593100,29150,29200,29250,29150,3229
|
||||
20250214,132800,18685354000,29200,29250,29300,29200,6210
|
||||
20250214,132700,18503920800,29300,29300,29300,29250,1472
|
||||
20250214,132600,18460859900,29300,29250,29300,29250,309
|
||||
20250214,132500,18451821450,29250,29300,29300,29250,611
|
||||
20250214,132400,18433941200,29250,29300,29350,29250,779
|
||||
20250214,132300,18411118550,29300,29250,29300,29250,704
|
||||
20250214,132200,18390491750,29300,29300,29300,29250,81
|
||||
20250214,132100,18388121450,29250,29250,29300,29250,1334
|
||||
20250214,132000,18349074100,29250,29300,29350,29250,1229
|
||||
20250214,131900,18313077300,29350,29300,29350,29300,1729
|
||||
20250214,131800,18262417150,29300,29400,29400,29300,2142
|
||||
20250214,131700,18199588900,29350,29300,29350,29300,2255
|
||||
20250214,131600,18133489900,29300,29350,29350,29300,392
|
||||
20250214,131500,18122001450,29300,29350,29350,29300,1178
|
||||
20250214,131400,18087434550,29350,29350,29350,29300,2085
|
||||
20250214,131300,18026326850,29350,29350,29350,29300,290
|
||||
20250214,131200,18017828950,29300,29350,29350,29300,1348
|
||||
20250214,131100,17978265200,29350,29350,29400,29350,2233
|
||||
20250214,131000,17912705650,29400,29400,29400,29350,673
|
||||
20250214,130900,17892928600,29400,29400,29450,29350,177
|
||||
20250214,130800,17887725850,29350,29450,29450,29350,4215
|
||||
20250214,130700,17763852400,29400,29450,29450,29400,1544
|
||||
20250214,130600,17718457550,29450,29400,29450,29400,309
|
||||
20250214,130500,17709371200,29450,29450,29450,29400,302
|
||||
20250214,130400,17700487800,29450,29450,29450,29400,86
|
||||
20250214,130300,17697956350,29450,29450,29450,29400,599
|
||||
20250214,130200,17680344150,29400,29450,29450,29400,725
|
||||
20250214,130100,17659015750,29450,29450,29450,29400,333
|
||||
20250214,130000,17649216900,29450,29500,29500,29450,592
|
||||
20250214,125900,17631782250,29450,29450,29450,29400,2228
|
||||
20250214,125800,17566185100,29450,29450,29500,29450,3226
|
||||
20250214,125700,17471179350,29500,29550,29550,29500,2352
|
||||
20250214,125600,17401795300,29500,29550,29550,29500,136
|
||||
20250214,125500,17397783250,29550,29550,29550,29500,185
|
||||
20250214,125400,17392325200,29550,29500,29550,29500,151
|
||||
20250214,125300,17387869350,29500,29500,29500,29500,707
|
||||
20250214,125200,17367012850,29500,29550,29550,29500,225
|
||||
20250214,125100,17360366250,29500,29550,29600,29500,240
|
||||
20250214,125000,17353273100,29550,29550,29600,29500,1345
|
||||
20250214,124900,17313536850,29500,29550,29550,29500,143
|
||||
20250214,124800,17309311450,29550,29550,29550,29500,163
|
||||
20250214,124700,17304495950,29550,29500,29550,29500,42
|
||||
20250214,124600,17303256900,29550,29500,29550,29500,249
|
||||
20250214,124500,17295906350,29500,29550,29550,29500,812
|
||||
20250214,124400,17271940500,29500,29550,29550,29500,2686
|
||||
20250214,124300,17192692700,29500,29550,29550,29500,700
|
||||
20250214,124200,17172020950,29550,29550,29550,29550,259
|
||||
20250214,124100,17164367500,29550,29550,29550,29550,344
|
||||
20250214,124000,17154202300,29550,29550,29600,29550,381
|
||||
20250214,123900,17142942250,29550,29550,29600,29550,194
|
||||
20250214,123800,17137209500,29550,29600,29600,29550,104
|
||||
20250214,123700,17134136250,29550,29550,29600,29550,2070
|
||||
20250214,123600,17072950600,29600,29550,29600,29550,76
|
||||
20250214,123500,17070704750,29550,29550,29600,29550,506
|
||||
20250214,123400,17055748800,29550,29550,29600,29550,153
|
||||
20250214,123300,17051226050,29600,29550,29600,29550,455
|
||||
20250214,123200,17037780250,29550,29550,29600,29550,187
|
||||
20250214,123100,17032254250,29600,29600,29600,29550,423
|
||||
20250214,123000,17019747150,29600,29600,29600,29550,251
|
||||
20250214,122900,17012328100,29600,29600,29600,29600,2
|
||||
20250214,122800,17012268900,29550,29550,29550,29500,769
|
||||
20250214,122700,16989548100,29550,29500,29550,29500,646
|
||||
20250214,122600,16970478300,29550,29550,29600,29550,2004
|
||||
20250214,122500,16911253500,29600,29600,29600,29600,3244
|
||||
20250214,122400,16815231100,29600,29650,29650,29600,55
|
||||
20250214,122300,16813602100,29650,29650,29650,29600,154
|
||||
20250214,122200,16809036050,29600,29650,29650,29600,67
|
||||
20250214,122100,16807050650,29650,29650,29650,29600,1779
|
||||
20250214,122000,16754385050,29650,29650,29650,29600,1427
|
||||
20250214,121900,16712074950,29650,29650,29700,29650,603
|
||||
20250214,121800,16694195650,29700,29700,29700,29700,50
|
||||
20250214,121700,16692710650,29650,29700,29700,29650,20
|
||||
20250214,121600,16692117450,29650,29650,29650,29650,2
|
||||
20250214,121500,16692058150,29700,29700,29700,29650,1242
|
||||
20250214,121400,16655188500,29700,29700,29700,29700,248
|
||||
20250214,121300,16647822900,29700,29650,29700,29650,189
|
||||
20250214,121200,16642218950,29650,29650,29650,29650,761
|
||||
20250214,121100,16619655300,29650,29650,29650,29600,128
|
||||
20250214,121000,16615862600,29600,29650,29650,29600,329
|
||||
20250214,120900,16606123050,29650,29650,29650,29650,400
|
||||
20250214,120800,16594263050,29650,29650,29650,29600,761
|
||||
20250214,120700,16571731750,29650,29600,29650,29600,73
|
||||
20250214,120600,16569568150,29650,29600,29650,29600,123
|
||||
20250214,120500,16565923650,29650,29650,29700,29600,938
|
||||
20250214,120400,16538132800,29600,29600,29650,29600,810
|
||||
20250214,120300,16514153550,29650,29650,29650,29600,826
|
||||
20250214,120200,16489678650,29650,29650,29700,29650,152
|
||||
20250214,120100,16485171800,29650,29650,29700,29650,1802
|
||||
20250214,120000,16431741150,29700,29700,29700,29650,280
|
||||
20250214,115900,16423435900,29700,29700,29700,29700,148
|
||||
20250214,115800,16419040300,29750,29700,29750,29650,725
|
||||
20250214,115700,16397503800,29750,29700,29750,29700,364
|
||||
20250214,115600,16386692850,29750,29750,29750,29750,295
|
||||
20250214,115500,16377916600,29750,29700,29750,29700,215
|
||||
20250214,115400,16371520450,29750,29750,29800,29700,253
|
||||
20250214,115300,16363994150,29800,29750,29800,29750,212
|
||||
20250214,115200,16357677150,29750,29700,29800,29650,2186
|
||||
20250214,115100,16292725950,29700,29700,29700,29650,537
|
||||
20250214,115000,16276782550,29650,29650,29650,29600,454
|
||||
20250214,114900,16263322300,29650,29650,29700,29650,161
|
||||
20250214,114800,16258548550,29650,29650,29650,29650,217
|
||||
20250214,114700,16252114500,29650,29650,29650,29650,985
|
||||
20250214,114600,16222909250,29650,29700,29700,29650,206
|
||||
20250214,114500,16216800050,29700,29700,29700,29650,309
|
||||
20250214,114400,16207629350,29650,29700,29700,29650,183
|
||||
20250214,114300,16202200900,29700,29700,29700,29650,193
|
||||
20250214,114200,16196477950,29650,29700,29700,29650,1089
|
||||
20250214,114100,16164181750,29700,29650,29700,29650,562
|
||||
20250214,114000,16147517000,29700,29650,29700,29600,347
|
||||
20250214,113900,16137228800,29600,29700,29700,29600,1760
|
||||
20250214,113800,16085086400,29650,29700,29700,29650,47
|
||||
20250214,113700,16083690900,29650,29600,29700,29600,1072
|
||||
20250214,113600,16051927150,29650,29700,29700,29600,253
|
||||
20250214,113500,16044430950,29650,29650,29700,29650,826
|
||||
20250214,113400,16019938850,29700,29650,29700,29650,682
|
||||
20250214,113300,15999716250,29700,29700,29700,29700,209
|
||||
20250214,113200,15993508950,29700,29750,29750,29700,1757
|
||||
20250214,113100,15941322250,29700,29700,29700,29700,162
|
||||
20250214,113000,15936510850,29700,29750,29750,29700,789
|
||||
20250214,112900,15913065700,29700,29700,29700,29650,1013
|
||||
20250214,112800,15882999150,29700,29700,29700,29650,1491
|
||||
20250214,112700,15838723450,29700,29700,29700,29650,338
|
||||
20250214,112600,15828688700,29700,29650,29700,29650,655
|
||||
20250214,112500,15809242900,29750,29750,29750,29650,2238
|
||||
20250214,112400,15742738050,29750,29850,29850,29750,595
|
||||
20250214,112300,15725013450,29850,29800,29850,29800,551
|
||||
20250214,112200,15708588100,29800,29750,29800,29750,266
|
||||
20250214,112100,15700664350,29800,29750,29800,29700,171
|
||||
20250214,112000,15695579050,29750,29750,29750,29750,422
|
||||
20250214,111900,15683024550,29750,29750,29750,29700,261
|
||||
20250214,111800,15675259900,29750,29800,29800,29750,352
|
||||
20250214,111700,15664778800,29800,29750,29800,29750,327
|
||||
20250214,111600,15655035100,29700,29750,29750,29650,819
|
||||
20250214,111500,15630710800,29650,29850,29850,29650,2219
|
||||
20250214,111400,15564836550,29850,29800,29850,29800,358
|
||||
20250214,111300,15554164650,29800,29750,29800,29650,1862
|
||||
20250214,111200,15498872950,29750,29850,29850,29700,2672
|
||||
20250214,111100,15419343650,29850,29850,29900,29800,1151
|
||||
20250214,111000,15384952600,29850,29850,29900,29850,265
|
||||
20250214,110900,15377041750,29900,29900,29900,29900,1061
|
||||
20250214,110800,15345317850,29950,29800,29950,29800,1275
|
||||
20250214,110700,15307204050,29800,29800,29800,29750,1226
|
||||
20250214,110600,15270676750,29800,29850,29850,29750,633
|
||||
20250214,110500,15251810150,29850,29800,29850,29800,1080
|
||||
20250214,110400,15219619550,29750,29750,29800,29750,67
|
||||
20250214,110300,15217626250,29750,29750,29750,29750,569
|
||||
20250214,110200,15200698500,29750,29550,29750,29550,2148
|
||||
20250214,110100,15137081400,29550,29550,29550,29500,446
|
||||
20250214,110000,15123904000,29550,29600,29600,29500,1353
|
||||
20250214,105900,15083922900,29600,29750,29750,29500,7736
|
||||
20250214,105800,14854827850,29700,29700,29750,29600,3902
|
||||
20250214,105700,14739045150,29650,29700,29700,29600,1198
|
||||
20250214,105600,14703499200,29700,29650,29700,29550,4831
|
||||
20250214,105500,14560580750,29650,29750,29850,29550,6273
|
||||
20250214,105400,14374707850,29850,29800,29900,29700,5417
|
||||
20250214,105300,14213382100,29800,30100,30150,29700,11324
|
||||
20250214,105200,13874309850,30100,29900,30200,29800,6540
|
||||
20250214,105100,13678111100,29900,30200,30250,29900,9547
|
||||
20250214,105000,13391064950,30200,30350,30550,30200,29185
|
||||
20250214,104900,12502859900,30350,29900,30550,29900,38513
|
||||
20250214,104800,11335566450,29950,29450,29950,29400,7006
|
||||
20250214,104700,11127678350,29450,29450,29450,29400,327
|
||||
20250214,104600,11118057200,29450,29400,29450,29400,322
|
||||
20250214,104500,11108583400,29450,29450,29450,29400,194
|
||||
20250214,104400,11102876800,29450,29450,29450,29400,1420
|
||||
20250214,104300,11061118950,29450,29400,29450,29400,104
|
||||
20250214,104200,11058059750,29400,29400,29450,29400,214
|
||||
20250214,104100,11051767900,29400,29450,29450,29400,2524
|
||||
20250214,104000,10977561550,29450,29500,29500,29400,1396
|
||||
20250214,103900,10936431000,29500,29500,29550,29450,584
|
||||
20250214,103800,10919213800,29450,29500,29500,29450,66
|
||||
20250214,103700,10917269000,29500,29500,29550,29450,1397
|
||||
20250214,103600,10876090950,29500,29500,29500,29500,1711
|
||||
20250214,103500,10825616450,29550,29500,29550,29500,677
|
||||
20250214,103400,10805643650,29450,29450,29500,29450,389
|
||||
20250214,103300,10794182500,29450,29500,29500,29450,1004
|
||||
20250214,103200,10764611900,29500,29550,29550,29500,766
|
||||
20250214,103100,10742011000,29550,29550,29550,29500,334
|
||||
20250214,103000,10732150100,29550,29750,29750,29550,5483
|
||||
20250214,102900,10569763900,29700,29750,29750,29700,181
|
||||
20250214,102800,10564381750,29750,29700,29750,29700,26
|
||||
20250214,102700,10563608800,29700,29750,29750,29650,912
|
||||
20250214,102600,10536520500,29750,29750,29750,29700,213
|
||||
20250214,102500,10530186450,29750,29700,29750,29700,586
|
||||
20250214,102400,10512761650,29700,29700,29700,29650,1050
|
||||
20250214,102300,10481603800,29700,29700,29750,29650,889
|
||||
20250214,102200,10455201250,29700,29650,29700,29650,712
|
||||
20250214,102100,10434067550,29600,29650,29750,29600,1456
|
||||
20250214,102000,10390855150,29650,29550,29700,29500,4143
|
||||
20250214,101900,10268475250,29550,29550,29550,29500,746
|
||||
20250214,101800,10246437150,29550,29550,29550,29450,460
|
||||
20250214,101700,10232864450,29550,29550,29550,29500,585
|
||||
20250214,101600,10215599150,29500,29400,29550,29350,1153
|
||||
20250214,101500,10181652650,29400,29350,29450,29300,2389
|
||||
20250214,101400,10111455250,29400,29400,29450,29300,7609
|
||||
20250214,101300,9887914100,29400,29450,29500,29400,1052
|
||||
20250214,101200,9856930150,29450,29450,29500,29450,1820
|
||||
20250214,101100,9803330900,29450,29500,29550,29450,1355
|
||||
20250214,101000,9763361950,29550,29500,29550,29500,1479
|
||||
20250214,100900,9719731300,29500,29500,29550,29500,1323
|
||||
20250214,100800,9680695100,29550,29550,29550,29500,2733
|
||||
20250214,100700,9600052800,29550,29550,29600,29500,457
|
||||
20250214,100600,9586568550,29550,29600,29600,29550,907
|
||||
20250214,100500,9559758550,29550,29600,29600,29550,1324
|
||||
20250214,100400,9520621850,29600,29600,29650,29600,407
|
||||
20250214,100300,9508573600,29600,29650,29650,29550,374
|
||||
20250214,100200,9497508000,29600,29600,29700,29500,1449
|
||||
20250214,100100,9454607350,29500,29550,29600,29500,3821
|
||||
20250214,100000,9341699150,29600,29650,29650,29550,2877
|
||||
20250214,095900,9256536700,29650,29750,29750,29650,868
|
||||
20250214,095800,9230797850,29700,29700,29700,29650,450
|
||||
20250214,095700,9217441050,29650,29650,29700,29650,379
|
||||
20250214,095600,9206201250,29700,29700,29750,29650,837
|
||||
20250214,095500,9181371100,29700,29700,29750,29700,1733
|
||||
20250214,095400,9129895750,29750,29700,29800,29700,1040
|
||||
20250214,095300,9098937500,29700,29700,29800,29700,436
|
||||
20250214,095200,9085966050,29700,29700,29700,29650,458
|
||||
20250214,095100,9072367550,29700,29650,29700,29600,1028
|
||||
20250214,095000,9041900200,29700,29700,29750,29650,2076
|
||||
20250214,094900,8980299450,29700,29800,29800,29700,647
|
||||
20250214,094800,8961046450,29750,29800,29800,29700,1301
|
||||
20250214,094700,8922323800,29800,29800,29850,29750,739
|
||||
20250214,094600,8900296200,29800,29800,29850,29750,835
|
||||
20250214,094500,8875427650,29800,29750,29800,29650,3104
|
||||
20250214,094400,8783174700,29800,29650,29800,29650,1787
|
||||
20250214,094300,8730109550,29700,29650,29700,29650,2229
|
||||
20250214,094200,8664018850,29650,29750,29750,29650,2787
|
||||
20250214,094100,8581323450,29750,29850,29850,29700,2554
|
||||
20250214,094000,8505274450,29800,29700,29850,29700,997
|
||||
20250214,093900,8475593600,29700,29700,29750,29700,1176
|
||||
20250214,093800,8440645450,29700,29750,29750,29650,3099
|
||||
20250214,093700,8348708400,29750,29700,29750,29500,7236
|
||||
20250214,093600,8134461300,29700,29800,29850,29700,7547
|
||||
20250214,093500,7909723450,29850,29900,29900,29800,2979
|
||||
20250214,093400,7820759850,29900,29950,29950,29800,4568
|
||||
20250214,093300,7684223450,29950,29950,30050,29850,5910
|
||||
20250214,093200,7507323900,30100,30350,30400,30000,9938
|
||||
20250214,093100,7207305900,30350,30550,30550,30250,11466
|
||||
20250214,093000,6858550850,30550,30350,30550,30350,17993
|
||||
20250214,092900,6310012200,30400,29950,30550,29900,27011
|
||||
20250214,092800,5490773050,29950,29850,29950,29750,1538
|
||||
20250214,092700,5444839950,29750,30000,30000,29750,6834
|
||||
20250214,092600,5240754400,30000,30050,30100,29950,1821
|
||||
20250214,092500,5186105550,30100,29950,30100,29950,3131
|
||||
20250214,092400,5092135000,30000,30100,30100,29950,4649
|
||||
20250214,092300,4952603250,30050,30250,30250,30050,6809
|
||||
20250214,092200,4747383800,30200,30050,30250,30050,6915
|
||||
20250214,092100,4538955450,30050,29950,30100,29950,4890
|
||||
20250214,092000,4392137500,30000,30000,30050,29900,4310
|
||||
20250214,091900,4262958650,30050,30000,30050,29950,3751
|
||||
20250214,091800,4150428150,29950,29750,30050,29700,4899
|
||||
20250214,091700,4003869400,29750,29750,29750,29700,1548
|
||||
20250214,091600,3957846800,29750,29650,29800,29650,1393
|
||||
20250214,091500,3916442850,29650,29900,29900,29650,5052
|
||||
20250214,091400,3766043850,29850,29850,29900,29800,1412
|
||||
20250214,091300,3723892650,29800,29900,29900,29800,4064
|
||||
20250214,091200,3602653450,29900,29950,30050,29850,6411
|
||||
20250214,091100,3410616250,30000,29950,30200,29900,12485
|
||||
20250214,091000,3035223850,29950,29850,29950,29800,7505
|
||||
20250214,090900,2811131550,29850,30050,30050,29800,7384
|
||||
20250214,090800,2590345900,30050,29700,30050,29700,13054
|
||||
20250214,090700,2200219000,29700,29550,29800,29550,3608
|
||||
20250214,090600,2093115050,29550,29550,29600,29450,4209
|
||||
20250214,090500,1969025050,29400,29250,29550,29250,6853
|
||||
20250214,090400,1768041700,29250,29350,29350,29200,7231
|
||||
20250214,090300,1556264050,29400,29550,29550,29400,4973
|
||||
20250214,090200,1409762400,29450,29500,29550,29400,7141
|
||||
20250214,090100,1199486650,29500,29650,29900,29500,9633
|
||||
20250214,090000,914156350,29600,29950,29950,29550,28845
|
||||
|
Reference in New Issue
Block a user