Update 2025-02-14 2854 candle_min
This commit is contained in:
738
317330/min/candle-20250214.csv
Normal file
738
317330/min/candle-20250214.csv
Normal file
@@ -0,0 +1,738 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,211600,4400244200,34600,34600,34600,34600,2290
|
||||
20250214,211500,4400244200,34600,34600,34600,34600,0
|
||||
20250214,211400,4400244200,34600,34600,34600,34600,0
|
||||
20250214,211300,4400244200,34600,34600,34600,34600,0
|
||||
20250214,211200,4400244200,34600,34600,34600,34600,0
|
||||
20250214,211100,4400244200,34600,34600,34600,34600,0
|
||||
20250214,211000,4400244200,34600,34600,34600,34600,0
|
||||
20250214,210900,4400244200,34600,34600,34600,34600,0
|
||||
20250214,210800,4400244200,34600,34600,34600,34600,0
|
||||
20250214,210700,4400244200,34600,34600,34600,34600,0
|
||||
20250214,210600,4400244200,34600,34600,34600,34600,0
|
||||
20250214,210500,4400244200,34600,34600,34600,34600,0
|
||||
20250214,210400,4400244200,34600,34600,34600,34600,0
|
||||
20250214,210300,4400244200,34600,34600,34600,34600,0
|
||||
20250214,210200,4400244200,34600,34600,34600,34600,0
|
||||
20250214,210100,4400244200,34600,34600,34600,34600,0
|
||||
20250214,210000,4400244200,34600,34600,34600,34600,0
|
||||
20250214,205900,4400244200,34600,34600,34600,34600,0
|
||||
20250214,205800,4400244200,34600,34600,34600,34600,0
|
||||
20250214,205700,4400244200,34600,34600,34600,34600,0
|
||||
20250214,205600,4400244200,34600,34600,34600,34600,0
|
||||
20250214,205500,4400244200,34600,34600,34600,34600,0
|
||||
20250214,205400,4400244200,34600,34600,34600,34600,0
|
||||
20250214,205300,4400244200,34600,34600,34600,34600,0
|
||||
20250214,205200,4400244200,34600,34600,34600,34600,0
|
||||
20250214,205100,4400244200,34600,34600,34600,34600,0
|
||||
20250214,205000,4400244200,34600,34600,34600,34600,0
|
||||
20250214,204900,4400244200,34600,34600,34600,34600,0
|
||||
20250214,204800,4400244200,34600,34600,34600,34600,0
|
||||
20250214,204700,4400244200,34600,34600,34600,34600,0
|
||||
20250214,204600,4400244200,34600,34600,34600,34600,2290
|
||||
20250214,204500,4400244200,34600,34600,34600,34600,0
|
||||
20250214,204400,4400244200,34600,34600,34600,34600,0
|
||||
20250214,204300,4400244200,34600,34600,34600,34600,0
|
||||
20250214,204200,4400244200,34600,34600,34600,34600,0
|
||||
20250214,204100,4400244200,34600,34600,34600,34600,0
|
||||
20250214,204000,4400244200,34600,34600,34600,34600,0
|
||||
20250214,203900,4400244200,34600,34600,34600,34600,0
|
||||
20250214,203800,4400244200,34600,34600,34600,34600,0
|
||||
20250214,203700,4400244200,34600,34600,34600,34600,0
|
||||
20250214,203600,4400244200,34600,34600,34600,34600,0
|
||||
20250214,203500,4400244200,34600,34600,34600,34600,0
|
||||
20250214,203400,4400244200,34600,34600,34600,34600,0
|
||||
20250214,203300,4400244200,34600,34600,34600,34600,0
|
||||
20250214,203200,4400244200,34600,34600,34600,34600,0
|
||||
20250214,203100,4400244200,34600,34600,34600,34600,0
|
||||
20250214,203000,4400244200,34600,34600,34600,34600,0
|
||||
20250214,202900,4400244200,34600,34600,34600,34600,0
|
||||
20250214,202800,4400244200,34600,34600,34600,34600,0
|
||||
20250214,202700,4400244200,34600,34600,34600,34600,0
|
||||
20250214,202600,4400244200,34600,34600,34600,34600,0
|
||||
20250214,202500,4400244200,34600,34600,34600,34600,0
|
||||
20250214,202400,4400244200,34600,34600,34600,34600,0
|
||||
20250214,202300,4400244200,34600,34600,34600,34600,0
|
||||
20250214,202200,4400244200,34600,34600,34600,34600,0
|
||||
20250214,202100,4400244200,34600,34600,34600,34600,0
|
||||
20250214,202000,4400244200,34600,34600,34600,34600,0
|
||||
20250214,201900,4400244200,34600,34600,34600,34600,0
|
||||
20250214,201800,4400244200,34600,34600,34600,34600,0
|
||||
20250214,201700,4400244200,34600,34600,34600,34600,0
|
||||
20250214,201600,4400244200,34600,34600,34600,34600,2290
|
||||
20250214,201500,4400244200,34600,34600,34600,34600,0
|
||||
20250214,201400,4400244200,34600,34600,34600,34600,0
|
||||
20250214,201300,4400244200,34600,34600,34600,34600,0
|
||||
20250214,201200,4400244200,34600,34600,34600,34600,0
|
||||
20250214,201100,4400244200,34600,34600,34600,34600,0
|
||||
20250214,201000,4400244200,34600,34600,34600,34600,0
|
||||
20250214,200900,4400244200,34600,34600,34600,34600,0
|
||||
20250214,200800,4400244200,34600,34600,34600,34600,0
|
||||
20250214,200700,4400244200,34600,34600,34600,34600,0
|
||||
20250214,200600,4400244200,34600,34600,34600,34600,0
|
||||
20250214,200500,4400244200,34600,34600,34600,34600,0
|
||||
20250214,200400,4400244200,34600,34600,34600,34600,0
|
||||
20250214,200300,4400244200,34600,34600,34600,34600,0
|
||||
20250214,200200,4400244200,34600,34600,34600,34600,0
|
||||
20250214,200100,4400244200,34600,34600,34600,34600,0
|
||||
20250214,200000,4400244200,34600,34600,34600,34600,0
|
||||
20250214,195900,4400244200,34600,34600,34600,34600,0
|
||||
20250214,195800,4400244200,34600,34600,34600,34600,0
|
||||
20250214,195700,4400244200,34600,34600,34600,34600,0
|
||||
20250214,195600,4400244200,34600,34600,34600,34600,0
|
||||
20250214,195500,4400244200,34600,34600,34600,34600,0
|
||||
20250214,195400,4400244200,34600,34600,34600,34600,0
|
||||
20250214,195300,4400244200,34600,34600,34600,34600,0
|
||||
20250214,195200,4400244200,34600,34600,34600,34600,0
|
||||
20250214,195100,4400244200,34600,34600,34600,34600,0
|
||||
20250214,195000,4400244200,34600,34600,34600,34600,0
|
||||
20250214,194900,4400244200,34600,34600,34600,34600,0
|
||||
20250214,194800,4400244200,34600,34600,34600,34600,0
|
||||
20250214,194700,4400244200,34600,34600,34600,34600,0
|
||||
20250214,194600,4400244200,34600,34600,34600,34600,2290
|
||||
20250214,194500,4400244200,34600,34600,34600,34600,0
|
||||
20250214,194400,4400244200,34600,34600,34600,34600,0
|
||||
20250214,194300,4400244200,34600,34600,34600,34600,0
|
||||
20250214,194200,4400244200,34600,34600,34600,34600,0
|
||||
20250214,194100,4400244200,34600,34600,34600,34600,0
|
||||
20250214,194000,4400244200,34600,34600,34600,34600,0
|
||||
20250214,193900,4400244200,34600,34600,34600,34600,0
|
||||
20250214,193800,4400244200,34600,34600,34600,34600,0
|
||||
20250214,193700,4400244200,34600,34600,34600,34600,0
|
||||
20250214,193600,4400244200,34600,34600,34600,34600,0
|
||||
20250214,193500,4400244200,34600,34600,34600,34600,0
|
||||
20250214,193400,4400244200,34600,34600,34600,34600,0
|
||||
20250214,193300,4400244200,34600,34600,34600,34600,0
|
||||
20250214,193200,4400244200,34600,34600,34600,34600,0
|
||||
20250214,193100,4400244200,34600,34600,34600,34600,0
|
||||
20250214,193000,4400244200,34600,34600,34600,34600,0
|
||||
20250214,192900,4400244200,34600,34600,34600,34600,0
|
||||
20250214,192800,4400244200,34600,34600,34600,34600,0
|
||||
20250214,192700,4400244200,34600,34600,34600,34600,0
|
||||
20250214,192600,4400244200,34600,34600,34600,34600,0
|
||||
20250214,192500,4400244200,34600,34600,34600,34600,0
|
||||
20250214,192400,4400244200,34600,34600,34600,34600,0
|
||||
20250214,192300,4400244200,34600,34600,34600,34600,0
|
||||
20250214,192200,4400244200,34600,34600,34600,34600,0
|
||||
20250214,192100,4400244200,34600,34600,34600,34600,0
|
||||
20250214,192000,4400244200,34600,34600,34600,34600,0
|
||||
20250214,191900,4400244200,34600,34600,34600,34600,0
|
||||
20250214,191800,4400244200,34600,34600,34600,34600,0
|
||||
20250214,191700,4400244200,34600,34600,34600,34600,0
|
||||
20250214,191600,4400244200,34600,34600,34600,34600,2290
|
||||
20250214,191500,4400244200,34600,34600,34600,34600,0
|
||||
20250214,191400,4400244200,34600,34600,34600,34600,0
|
||||
20250214,191300,4400244200,34600,34600,34600,34600,0
|
||||
20250214,191200,4400244200,34600,34600,34600,34600,0
|
||||
20250214,191100,4400244200,34600,34600,34600,34600,0
|
||||
20250214,191000,4400244200,34600,34600,34600,34600,0
|
||||
20250214,190900,4400244200,34600,34600,34600,34600,0
|
||||
20250214,190800,4400244200,34600,34600,34600,34600,0
|
||||
20250214,190700,4400244200,34600,34600,34600,34600,0
|
||||
20250214,190600,4400244200,34600,34600,34600,34600,0
|
||||
20250214,190500,4400244200,34600,34600,34600,34600,0
|
||||
20250214,190400,4400244200,34600,34600,34600,34600,0
|
||||
20250214,190300,4400244200,34600,34600,34600,34600,0
|
||||
20250214,190200,4400244200,34600,34600,34600,34600,0
|
||||
20250214,190100,4400244200,34600,34600,34600,34600,0
|
||||
20250214,190000,4400244200,34600,34600,34600,34600,0
|
||||
20250214,185900,4400244200,34600,34600,34600,34600,0
|
||||
20250214,185800,4400244200,34600,34600,34600,34600,0
|
||||
20250214,185700,4400244200,34600,34600,34600,34600,0
|
||||
20250214,185600,4400244200,34600,34600,34600,34600,0
|
||||
20250214,185500,4400244200,34600,34600,34600,34600,0
|
||||
20250214,185400,4400244200,34600,34600,34600,34600,0
|
||||
20250214,185300,4400244200,34600,34600,34600,34600,0
|
||||
20250214,185200,4400244200,34600,34600,34600,34600,0
|
||||
20250214,185100,4400244200,34600,34600,34600,34600,0
|
||||
20250214,185000,4400244200,34600,34600,34600,34600,0
|
||||
20250214,184900,4400244200,34600,34600,34600,34600,0
|
||||
20250214,184800,4400244200,34600,34600,34600,34600,0
|
||||
20250214,184700,4400244200,34600,34600,34600,34600,0
|
||||
20250214,184600,4400244200,34600,34600,34600,34600,2290
|
||||
20250214,184500,4400244200,34600,34600,34600,34600,0
|
||||
20250214,184400,4400244200,34600,34600,34600,34600,0
|
||||
20250214,184300,4400244200,34600,34600,34600,34600,0
|
||||
20250214,184200,4400244200,34600,34600,34600,34600,0
|
||||
20250214,184100,4400244200,34600,34600,34600,34600,0
|
||||
20250214,184000,4400244200,34600,34600,34600,34600,0
|
||||
20250214,183900,4400244200,34600,34600,34600,34600,0
|
||||
20250214,183800,4400244200,34600,34600,34600,34600,0
|
||||
20250214,183700,4400244200,34600,34600,34600,34600,0
|
||||
20250214,183600,4400244200,34600,34600,34600,34600,0
|
||||
20250214,183500,4400244200,34600,34600,34600,34600,0
|
||||
20250214,183400,4400244200,34600,34600,34600,34600,0
|
||||
20250214,183300,4400244200,34600,34600,34600,34600,0
|
||||
20250214,183200,4400244200,34600,34600,34600,34600,0
|
||||
20250214,183100,4400244200,34600,34600,34600,34600,0
|
||||
20250214,183000,4400244200,34600,34600,34600,34600,0
|
||||
20250214,182900,4400244200,34600,34600,34600,34600,0
|
||||
20250214,182800,4400244200,34600,34600,34600,34600,0
|
||||
20250214,182700,4400244200,34600,34600,34600,34600,0
|
||||
20250214,182600,4400244200,34600,34600,34600,34600,0
|
||||
20250214,182500,4400244200,34600,34600,34600,34600,0
|
||||
20250214,182400,4400244200,34600,34600,34600,34600,0
|
||||
20250214,182300,4400244200,34600,34600,34600,34600,0
|
||||
20250214,182200,4400244200,34600,34600,34600,34600,0
|
||||
20250214,182100,4400244200,34600,34600,34600,34600,0
|
||||
20250214,182000,4400244200,34600,34600,34600,34600,0
|
||||
20250214,181900,4400244200,34600,34600,34600,34600,0
|
||||
20250214,181800,4400244200,34600,34600,34600,34600,0
|
||||
20250214,181700,4400244200,34600,34600,34600,34600,0
|
||||
20250214,181600,4400244200,34600,34600,34600,34600,2290
|
||||
20250214,181500,4400244200,34600,34600,34600,34600,0
|
||||
20250214,181400,4400244200,34600,34600,34600,34600,0
|
||||
20250214,181300,4400244200,34600,34600,34600,34600,0
|
||||
20250214,181200,4400244200,34600,34600,34600,34600,0
|
||||
20250214,181100,4400244200,34600,34600,34600,34600,0
|
||||
20250214,181000,4400244200,34600,34600,34600,34600,0
|
||||
20250214,180900,4400244200,34600,34600,34600,34600,0
|
||||
20250214,180800,4400244200,34600,34600,34600,34600,0
|
||||
20250214,180700,4400244200,34600,34600,34600,34600,0
|
||||
20250214,180600,4400244200,34600,34600,34600,34600,0
|
||||
20250214,180500,4400244200,34600,34600,34600,34600,0
|
||||
20250214,180400,4400244200,34600,34600,34600,34600,0
|
||||
20250214,180300,4400244200,34600,34600,34600,34600,0
|
||||
20250214,180200,4400244200,34600,34600,34600,34600,0
|
||||
20250214,180100,4400244200,34600,34600,34600,34600,0
|
||||
20250214,180000,4400244200,34600,34600,34600,34600,0
|
||||
20250214,175900,4400244200,34600,34600,34600,34600,0
|
||||
20250214,175800,4400244200,34600,34600,34600,34600,0
|
||||
20250214,175700,4400244200,34600,34600,34600,34600,0
|
||||
20250214,175600,4400244200,34600,34600,34600,34600,0
|
||||
20250214,175500,4400244200,34600,34600,34600,34600,0
|
||||
20250214,175400,4400244200,34600,34600,34600,34600,0
|
||||
20250214,175300,4400244200,34600,34600,34600,34600,0
|
||||
20250214,175200,4400244200,34600,34600,34600,34600,0
|
||||
20250214,175100,4400244200,34600,34600,34600,34600,0
|
||||
20250214,175000,4400244200,34600,34600,34600,34600,0
|
||||
20250214,174900,4400244200,34600,34600,34600,34600,0
|
||||
20250214,174800,4400244200,34600,34600,34600,34600,0
|
||||
20250214,174700,4400244200,34600,34600,34600,34600,0
|
||||
20250214,174600,4400244200,34600,34600,34600,34600,2290
|
||||
20250214,174500,4400244200,34600,34600,34600,34600,0
|
||||
20250214,174400,4400244200,34600,34600,34600,34600,0
|
||||
20250214,174300,4400244200,34600,34600,34600,34600,0
|
||||
20250214,174200,4400244200,34600,34600,34600,34600,0
|
||||
20250214,174100,4400244200,34600,34600,34600,34600,0
|
||||
20250214,174000,4400244200,34600,34600,34600,34600,0
|
||||
20250214,173900,4400244200,34600,34600,34600,34600,0
|
||||
20250214,173800,4400244200,34600,34600,34600,34600,0
|
||||
20250214,173700,4400244200,34600,34600,34600,34600,0
|
||||
20250214,173600,4400244200,34600,34600,34600,34600,0
|
||||
20250214,173500,4400244200,34600,34600,34600,34600,0
|
||||
20250214,173400,4400244200,34600,34600,34600,34600,0
|
||||
20250214,173300,4400244200,34600,34600,34600,34600,0
|
||||
20250214,173200,4400244200,34600,34600,34600,34600,0
|
||||
20250214,173100,4400244200,34600,34600,34600,34600,0
|
||||
20250214,173000,4400244200,34600,34600,34600,34600,0
|
||||
20250214,172900,4400244200,34600,34600,34600,34600,0
|
||||
20250214,172800,4400244200,34600,34600,34600,34600,0
|
||||
20250214,172700,4400244200,34600,34600,34600,34600,0
|
||||
20250214,172600,4400244200,34600,34600,34600,34600,0
|
||||
20250214,172500,4400244200,34600,34600,34600,34600,0
|
||||
20250214,172400,4400244200,34600,34600,34600,34600,0
|
||||
20250214,172300,4400244200,34600,34600,34600,34600,0
|
||||
20250214,172200,4400244200,34600,34600,34600,34600,0
|
||||
20250214,172100,4400244200,34600,34600,34600,34600,0
|
||||
20250214,172000,4400244200,34600,34600,34600,34600,0
|
||||
20250214,171900,4400244200,34600,34600,34600,34600,0
|
||||
20250214,171800,4400244200,34600,34600,34600,34600,0
|
||||
20250214,171700,4400244200,34600,34600,34600,34600,0
|
||||
20250214,171600,4400244200,34600,34600,34600,34600,2290
|
||||
20250214,171500,4400244200,34600,34600,34600,34600,0
|
||||
20250214,171400,4400244200,34600,34600,34600,34600,0
|
||||
20250214,171300,4400244200,34600,34600,34600,34600,0
|
||||
20250214,171200,4400244200,34600,34600,34600,34600,0
|
||||
20250214,171100,4400244200,34600,34600,34600,34600,0
|
||||
20250214,171000,4400244200,34600,34600,34600,34600,0
|
||||
20250214,170900,4400244200,34600,34600,34600,34600,0
|
||||
20250214,170800,4400244200,34600,34600,34600,34600,0
|
||||
20250214,170700,4400244200,34600,34600,34600,34600,0
|
||||
20250214,170600,4400244200,34600,34600,34600,34600,0
|
||||
20250214,170500,4400244200,34600,34600,34600,34600,0
|
||||
20250214,170400,4400244200,34600,34600,34600,34600,0
|
||||
20250214,170300,4400244200,34600,34600,34600,34600,0
|
||||
20250214,170200,4400244200,34600,34600,34600,34600,0
|
||||
20250214,170100,4400244200,34600,34600,34600,34600,0
|
||||
20250214,170000,4400244200,34600,34600,34600,34600,0
|
||||
20250214,165900,4400244200,34600,34600,34600,34600,0
|
||||
20250214,165800,4400244200,34600,34600,34600,34600,0
|
||||
20250214,165700,4400244200,34600,34600,34600,34600,0
|
||||
20250214,165600,4400244200,34600,34600,34600,34600,0
|
||||
20250214,165500,4400244200,34600,34600,34600,34600,0
|
||||
20250214,165400,4400244200,34600,34600,34600,34600,0
|
||||
20250214,165300,4400244200,34600,34600,34600,34600,0
|
||||
20250214,165200,4400244200,34600,34600,34600,34600,0
|
||||
20250214,165100,4400244200,34600,34600,34600,34600,0
|
||||
20250214,165000,4400244200,34600,34600,34600,34600,0
|
||||
20250214,164900,4400244200,34600,34600,34600,34600,0
|
||||
20250214,164800,4400244200,34600,34600,34600,34600,0
|
||||
20250214,164700,4400244200,34600,34600,34600,34600,0
|
||||
20250214,164600,4400244200,34600,34600,34600,34600,2290
|
||||
20250214,164500,4400244200,34600,34600,34600,34600,0
|
||||
20250214,164400,4400244200,34600,34600,34600,34600,0
|
||||
20250214,164300,4400244200,34600,34600,34600,34600,0
|
||||
20250214,164200,4400244200,34600,34600,34600,34600,0
|
||||
20250214,164100,4400244200,34600,34600,34600,34600,0
|
||||
20250214,164000,4400244200,34600,34600,34600,34600,0
|
||||
20250214,163900,4400244200,34600,34600,34600,34600,0
|
||||
20250214,163800,4400244200,34600,34600,34600,34600,0
|
||||
20250214,163700,4400244200,34600,34600,34600,34600,0
|
||||
20250214,163600,4400244200,34600,34600,34600,34600,0
|
||||
20250214,163500,4400244200,34600,34600,34600,34600,0
|
||||
20250214,163400,4400244200,34600,34600,34600,34600,0
|
||||
20250214,163300,4400244200,34600,34600,34600,34600,0
|
||||
20250214,163200,4400244200,34600,34600,34600,34600,0
|
||||
20250214,163100,4400244200,34600,34600,34600,34600,0
|
||||
20250214,163000,4400244200,34600,34600,34600,34600,0
|
||||
20250214,162900,4400244200,34600,34600,34600,34600,0
|
||||
20250214,162800,4400244200,34600,34600,34600,34600,0
|
||||
20250214,162700,4400244200,34600,34600,34600,34600,0
|
||||
20250214,162600,4400244200,34600,34600,34600,34600,0
|
||||
20250214,162500,4400244200,34600,34600,34600,34600,0
|
||||
20250214,162400,4400244200,34600,34600,34600,34600,0
|
||||
20250214,162300,4400244200,34600,34600,34600,34600,0
|
||||
20250214,162200,4400244200,34600,34600,34600,34600,0
|
||||
20250214,162100,4400244200,34600,34600,34600,34600,0
|
||||
20250214,162000,4400244200,34600,34600,34600,34600,0
|
||||
20250214,161900,4400244200,34600,34600,34600,34600,0
|
||||
20250214,161800,4400244200,34600,34600,34600,34600,0
|
||||
20250214,161700,4400244200,34600,34600,34600,34600,0
|
||||
20250214,161600,4400244200,34600,34600,34600,34600,2290
|
||||
20250214,161500,4400244200,34600,34600,34600,34600,0
|
||||
20250214,161400,4400244200,34600,34600,34600,34600,0
|
||||
20250214,161300,4400244200,34600,34600,34600,34600,0
|
||||
20250214,161200,4400244200,34600,34600,34600,34600,0
|
||||
20250214,161100,4400244200,34600,34600,34600,34600,0
|
||||
20250214,161000,4400244200,34600,34600,34600,34600,0
|
||||
20250214,160900,4400244200,34600,34600,34600,34600,0
|
||||
20250214,160800,4400244200,34600,34600,34600,34600,0
|
||||
20250214,160700,4400244200,34600,34600,34600,34600,0
|
||||
20250214,160600,4400244200,34600,34600,34600,34600,0
|
||||
20250214,160500,4400244200,34600,34600,34600,34600,0
|
||||
20250214,160400,4400244200,34600,34600,34600,34600,0
|
||||
20250214,160300,4400244200,34600,34600,34600,34600,0
|
||||
20250214,160200,4400244200,34600,34600,34600,34600,0
|
||||
20250214,160100,4400244200,34600,34600,34600,34600,0
|
||||
20250214,160000,4400244200,34600,34600,34600,34600,0
|
||||
20250214,155900,4400244200,34600,34600,34600,34600,0
|
||||
20250214,155800,4400244200,34600,34600,34600,34600,0
|
||||
20250214,155700,4400244200,34600,34600,34600,34600,0
|
||||
20250214,155600,4400244200,34600,34600,34600,34600,0
|
||||
20250214,155500,4400244200,34600,34600,34600,34600,0
|
||||
20250214,155400,4400244200,34600,34600,34600,34600,0
|
||||
20250214,155300,4400244200,34600,34600,34600,34600,0
|
||||
20250214,155200,4400244200,34600,34600,34600,34600,0
|
||||
20250214,155100,4400244200,34600,34600,34600,34600,0
|
||||
20250214,155000,4400244200,34600,34600,34600,34600,0
|
||||
20250214,154900,4400244200,34600,34600,34600,34600,0
|
||||
20250214,154800,4400244200,34600,34600,34600,34600,0
|
||||
20250214,154700,4400244200,34600,34600,34600,34600,0
|
||||
20250214,154600,4400244200,34600,34600,34600,34600,2290
|
||||
20250214,154500,4400244200,34600,34600,34600,34600,0
|
||||
20250214,154400,4400244200,34600,34600,34600,34600,0
|
||||
20250214,154300,4400244200,34600,34600,34600,34600,0
|
||||
20250214,154200,4400244200,34600,34600,34600,34600,0
|
||||
20250214,154100,4400244200,34600,34600,34600,34600,0
|
||||
20250214,154000,4400244200,34600,34600,34600,34600,0
|
||||
20250214,153900,4400244200,34600,34600,34600,34600,0
|
||||
20250214,153800,4400244200,34600,34600,34600,34600,0
|
||||
20250214,153700,4400244200,34600,34600,34600,34600,0
|
||||
20250214,153600,4400244200,34600,34600,34600,34600,0
|
||||
20250214,153500,4400244200,34600,34600,34600,34600,0
|
||||
20250214,153400,4400244200,34600,34600,34600,34600,0
|
||||
20250214,153300,4400244200,34600,34600,34600,34600,0
|
||||
20250214,153200,4400244200,34600,34600,34600,34600,0
|
||||
20250214,153100,4400244200,34600,34600,34600,34600,0
|
||||
20250214,153000,4400244200,34600,34600,34600,34600,2290
|
||||
20250214,152900,4321010200,34600,34600,34600,34600,0
|
||||
20250214,152800,4321010200,34600,34600,34600,34600,0
|
||||
20250214,152700,4321010200,34600,34600,34600,34600,0
|
||||
20250214,152600,4321010200,34600,34600,34600,34600,0
|
||||
20250214,152500,4321010200,34600,34600,34600,34600,0
|
||||
20250214,152400,4321010200,34600,34600,34600,34600,0
|
||||
20250214,152300,4321010200,34600,34600,34600,34600,0
|
||||
20250214,152200,4321010200,34600,34600,34600,34600,0
|
||||
20250214,152100,4321010200,34600,34600,34600,34600,0
|
||||
20250214,152000,4321010200,34600,34600,34600,34600,0
|
||||
20250214,151900,4321010200,34600,34550,34600,34500,1584
|
||||
20250214,151800,4266295900,34550,34650,34650,34550,1082
|
||||
20250214,151700,4228879500,34600,34750,34900,34600,1886
|
||||
20250214,151600,4163475900,34750,34650,34750,34600,1845
|
||||
20250214,151500,4099579900,34700,34700,34700,34650,425
|
||||
20250214,151400,4084851750,34700,34700,34700,34600,2109
|
||||
20250214,151300,4011838400,34650,34700,34750,34650,1416
|
||||
20250214,151200,3962725200,34700,34700,34700,34650,210
|
||||
20250214,151100,3955445450,34700,34700,34700,34650,862
|
||||
20250214,151000,3925562350,34700,34750,34750,34700,2274
|
||||
20250214,150900,3846650100,34800,34750,34800,34700,693
|
||||
20250214,150800,3822567600,34750,34750,34800,34700,441
|
||||
20250214,150700,3807239150,34750,34800,34800,34750,695
|
||||
20250214,150600,3783069200,34800,34850,34850,34750,1195
|
||||
20250214,150500,3741507100,34800,34800,34950,34750,665
|
||||
20250214,150400,3718368550,34750,34800,34850,34750,504
|
||||
20250214,150300,3700816900,34750,34750,34800,34750,224
|
||||
20250214,150200,3693032650,34750,34850,34850,34750,644
|
||||
20250214,150100,3670637650,34800,34750,34800,34750,191
|
||||
20250214,150000,3663992900,34800,34750,34800,34750,352
|
||||
20250214,145900,3651760650,34750,34750,34750,34750,146
|
||||
20250214,145800,3646687150,34750,34800,34800,34700,659
|
||||
20250214,145700,3623799750,34750,34800,34800,34750,39
|
||||
20250214,145600,3622444400,34750,34850,34850,34750,456
|
||||
20250214,145500,3606575200,34900,34700,34900,34700,360
|
||||
20250214,145400,3594028350,34900,34800,34950,34700,1819
|
||||
20250214,145300,3530863950,34800,34750,34800,34750,611
|
||||
20250214,145200,3509630550,34750,34850,34900,34700,2247
|
||||
20250214,145100,3431503100,34850,34850,34900,34800,247
|
||||
20250214,145000,3422884650,34800,34850,34850,34800,306
|
||||
20250214,144900,3412230050,34850,34850,34850,34850,71
|
||||
20250214,144800,3409755700,34800,34800,35000,34750,387
|
||||
20250214,144700,3396290650,34750,34900,34950,34750,2361
|
||||
20250214,144600,3314117900,34900,34900,34900,34900,3
|
||||
20250214,144500,3314013200,34900,34850,34900,34850,149
|
||||
20250214,144400,3308815600,34850,34850,34850,34800,62
|
||||
20250214,144300,3306655800,34800,34850,34900,34800,812
|
||||
20250214,144200,3278385850,34850,34850,34850,34850,738
|
||||
20250214,144100,3252666550,34850,34900,34900,34850,1765
|
||||
20250214,144000,3191078050,34900,34950,34950,34900,106
|
||||
20250214,143900,3187374350,34950,35000,35000,34950,409
|
||||
20250214,143800,3173079650,35000,35000,35000,35000,42
|
||||
20250214,143700,3171609650,34950,34950,34950,34950,56
|
||||
20250214,143600,3169652450,34950,35000,35000,34950,22
|
||||
20250214,143500,3168883500,34950,34950,35000,34950,163
|
||||
20250214,143400,3163181600,34950,34950,35000,34950,812
|
||||
20250214,143300,3134801200,35000,35000,35000,35000,2938
|
||||
20250214,143200,3031971200,35000,35000,35000,35000,175
|
||||
20250214,143100,3025846200,35050,35050,35050,35000,21
|
||||
20250214,143000,3025110400,35050,35050,35050,35050,63
|
||||
20250214,142900,3022902250,35050,35050,35050,35050,10
|
||||
20250214,142800,3022551750,35050,35050,35050,35050,110
|
||||
20250214,142700,3018696250,35050,35050,35100,35050,145
|
||||
20250214,142600,3013613900,35050,35050,35050,35050,211
|
||||
20250214,142500,3006218350,35100,35150,35150,35100,255
|
||||
20250214,142400,2997267050,35100,35150,35150,35100,117
|
||||
20250214,142300,2993159500,35100,35100,35100,35100,24
|
||||
20250214,142200,2992317100,35100,35150,35150,35100,201
|
||||
20250214,142100,2985261950,35100,35100,35100,35100,376
|
||||
20250214,142000,2972064350,35150,35150,35150,35150,0
|
||||
20250214,141900,2972064350,35150,35150,35150,35150,0
|
||||
20250214,141800,2972064350,35150,35100,35150,35100,14
|
||||
20250214,141700,2971572900,35100,35050,35100,35000,351
|
||||
20250214,141600,2959286250,35050,35050,35050,35050,702
|
||||
20250214,141500,2934681150,35100,35100,35100,35100,111
|
||||
20250214,141400,2930785050,35100,35100,35100,35100,4
|
||||
20250214,141300,2930644650,35100,35050,35100,35050,73
|
||||
20250214,141200,2928083250,35100,35100,35100,35000,92
|
||||
20250214,141100,2924859550,35100,35050,35100,35050,117
|
||||
20250214,141000,2920758650,35150,35150,35150,35150,2
|
||||
20250214,140900,2920688350,35050,35100,35100,35050,48
|
||||
20250214,140800,2919005350,35150,35150,35150,35150,4
|
||||
20250214,140700,2918864750,35100,35150,35150,35100,67
|
||||
20250214,140600,2916512100,35150,35000,35150,35000,53
|
||||
20250214,140500,2914649300,35150,35100,35150,35000,150
|
||||
20250214,140400,2909386700,35100,35100,35150,35050,107
|
||||
20250214,140300,2905635700,35100,35050,35150,35050,26
|
||||
20250214,140200,2904723900,35050,35150,35150,35050,62
|
||||
20250214,140100,2902550700,35150,35200,35200,35150,16
|
||||
20250214,140000,2901987600,35200,35100,35200,35100,76
|
||||
20250214,135900,2899319600,35100,35100,35100,35050,652
|
||||
20250214,135800,2876446950,35100,35100,35100,35050,66
|
||||
20250214,135700,2874133350,35050,35050,35050,35050,140
|
||||
20250214,135600,2869226350,35050,35100,35100,35050,52
|
||||
20250214,135500,2867403650,35050,35100,35100,35050,288
|
||||
20250214,135400,2857308400,35100,35100,35100,35100,68
|
||||
20250214,135300,2854921600,35100,35100,35100,35100,71
|
||||
20250214,135200,2852429500,35100,35100,35100,35100,50
|
||||
20250214,135100,2850674500,35100,35100,35100,35100,10
|
||||
20250214,135000,2850323500,35050,35050,35050,35050,0
|
||||
20250214,134900,2850323500,35050,35050,35050,35050,322
|
||||
20250214,134800,2839037400,35100,35100,35100,35100,100
|
||||
20250214,134700,2835527400,35100,35100,35100,35100,23
|
||||
20250214,134600,2834720100,35100,35100,35100,35100,7
|
||||
20250214,134500,2834474400,35100,35150,35150,35100,407
|
||||
20250214,134400,2820185250,35150,35150,35150,35150,115
|
||||
20250214,134300,2816143000,35200,35200,35200,35200,3
|
||||
20250214,134200,2816037400,35200,35200,35200,35200,21
|
||||
20250214,134100,2815298200,35200,35200,35200,35150,13
|
||||
20250214,134000,2814841100,35150,35200,35200,35150,152
|
||||
20250214,133900,2809495750,35150,35150,35150,35100,160
|
||||
20250214,133800,2803877250,35150,35150,35150,35150,1
|
||||
20250214,133700,2803842100,35100,35100,35100,35100,193
|
||||
20250214,133600,2797067800,35100,35150,35150,35100,222
|
||||
20250214,133500,2789272550,35150,35150,35150,35150,577
|
||||
20250214,133400,2768991000,35200,35200,35200,35200,7
|
||||
20250214,133300,2768744600,35200,35200,35200,35200,5
|
||||
20250214,133200,2768568600,35200,35200,35200,35200,619
|
||||
20250214,133100,2746779800,35200,35200,35200,35200,38
|
||||
20250214,133000,2745442200,35200,35200,35200,35200,45
|
||||
20250214,132900,2743858200,35200,35200,35200,35200,66
|
||||
20250214,132800,2741535000,35200,35200,35200,35200,50
|
||||
20250214,132700,2739775000,35200,35200,35200,35200,0
|
||||
20250214,132600,2739775000,35200,35200,35300,35200,124
|
||||
20250214,132500,2735408200,35200,35200,35200,35200,12
|
||||
20250214,132400,2734985800,35200,35200,35200,35200,190
|
||||
20250214,132300,2728297800,35250,35200,35300,35200,134
|
||||
20250214,132200,2723574500,35200,35200,35200,35200,43
|
||||
20250214,132100,2722060900,35200,35150,35200,35150,152
|
||||
20250214,132000,2716713400,35150,35150,35150,35100,205
|
||||
20250214,131900,2709516850,35200,35200,35200,35200,0
|
||||
20250214,131800,2709516850,35200,35200,35200,35200,9
|
||||
20250214,131700,2709200050,35200,35100,35200,35050,406
|
||||
20250214,131600,2694969200,35100,35100,35100,35100,3
|
||||
20250214,131500,2694863900,35050,35050,35050,35050,0
|
||||
20250214,131400,2694863900,35050,35100,35200,35050,213
|
||||
20250214,131300,2687394100,35100,35200,35200,35100,25
|
||||
20250214,131200,2686514600,35300,35100,35300,35050,250
|
||||
20250214,131100,2677727750,35050,35100,35100,35050,100
|
||||
20250214,131000,2674222350,35250,35050,35250,35050,175
|
||||
20250214,130900,2668058400,35200,35050,35200,35050,598
|
||||
20250214,130800,2647063550,35050,35050,35050,35050,125
|
||||
20250214,130700,2642682300,35050,35100,35100,35050,440
|
||||
20250214,130600,2627247950,35100,35150,35150,35100,305
|
||||
20250214,130500,2616532200,35100,35100,35100,35100,114
|
||||
20250214,130400,2612530800,35100,35150,35200,35100,613
|
||||
20250214,130300,2591001350,35150,35150,35150,35100,351
|
||||
20250214,130200,2578669800,35100,35150,35150,35100,120
|
||||
20250214,130100,2574457300,35150,35100,35150,35100,4
|
||||
20250214,130000,2574316850,35100,35100,35100,35100,0
|
||||
20250214,125900,2574316850,35100,35150,35150,35100,524
|
||||
20250214,125800,2555898400,35150,35150,35150,35150,356
|
||||
20250214,125700,2543385000,35200,35200,35200,35200,3
|
||||
20250214,125600,2543279400,35250,35200,35250,35200,43
|
||||
20250214,125500,2541765700,35200,35150,35200,35150,48
|
||||
20250214,125400,2540078000,35150,35150,35250,35150,28
|
||||
20250214,125300,2539092800,35200,35100,35200,35100,77
|
||||
20250214,125200,2536385050,35100,35100,35100,35100,10
|
||||
20250214,125100,2536034050,35100,35100,35100,35100,55
|
||||
20250214,125000,2534103550,35100,35100,35100,35100,9
|
||||
20250214,124900,2533787650,35100,35100,35100,35100,56
|
||||
20250214,124800,2531822050,35150,35150,35150,35150,0
|
||||
20250214,124700,2531822050,35150,35150,35150,35150,0
|
||||
20250214,124600,2531822050,35150,35150,35150,35150,503
|
||||
20250214,124500,2514141600,35050,35050,35050,35050,0
|
||||
20250214,124400,2514141600,35050,35050,35050,35050,10
|
||||
20250214,124300,2513791100,35050,35050,35050,35050,0
|
||||
20250214,124200,2513791100,35050,35050,35050,35050,1
|
||||
20250214,124100,2513756050,35050,35050,35050,35050,50
|
||||
20250214,124000,2512003550,35050,35100,35100,35050,660
|
||||
20250214,123900,2488864800,35100,35100,35100,35100,50
|
||||
20250214,123800,2487109800,35100,35100,35100,35100,2
|
||||
20250214,123700,2487039600,35100,35100,35100,35100,0
|
||||
20250214,123600,2487039600,35100,35050,35100,35050,137
|
||||
20250214,123500,2482235900,35100,35100,35100,35100,15
|
||||
20250214,123400,2481709400,35050,35050,35050,35050,0
|
||||
20250214,123300,2481709400,35050,35050,35050,35050,0
|
||||
20250214,123200,2481709400,35050,35050,35050,35050,1
|
||||
20250214,123100,2481674350,35050,35100,35100,35050,149
|
||||
20250214,123000,2476445300,35100,35100,35100,35100,168
|
||||
20250214,122900,2470548500,35100,35100,35100,35100,71
|
||||
20250214,122800,2468056400,35100,35100,35100,35100,664
|
||||
20250214,122700,2444750000,35100,35100,35100,35100,417
|
||||
20250214,122600,2430113300,35100,35100,35100,35100,12
|
||||
20250214,122500,2429692100,35100,35050,35100,35050,3
|
||||
20250214,122400,2429586850,35050,35050,35050,35050,0
|
||||
20250214,122300,2429586850,35050,35100,35100,35050,31
|
||||
20250214,122200,2428500050,35050,35100,35100,35050,108
|
||||
20250214,122100,2424714250,35100,35100,35100,35100,127
|
||||
20250214,122000,2420256550,35100,35100,35100,35100,3
|
||||
20250214,121900,2420151250,35100,35100,35100,35100,4
|
||||
20250214,121800,2420010850,35100,35150,35150,35100,210
|
||||
20250214,121700,2412639350,35100,35100,35100,35100,11
|
||||
20250214,121600,2412253250,35100,35100,35100,35100,80
|
||||
20250214,121500,2409445250,35050,35050,35050,35050,182
|
||||
20250214,121400,2403066150,35100,35100,35100,35100,1
|
||||
20250214,121300,2403031050,35050,35100,35100,35050,110
|
||||
20250214,121200,2399175050,35100,35100,35100,35100,6
|
||||
20250214,121100,2398964450,35100,35200,35200,35100,99
|
||||
20250214,121000,2395488500,35200,35200,35200,35150,461
|
||||
20250214,120900,2379271300,35200,35200,35200,35050,18
|
||||
20250214,120800,2378637850,35200,35200,35200,35050,153
|
||||
20250214,120700,2373269300,35200,35200,35200,35200,19
|
||||
20250214,120600,2372600500,35100,35100,35100,35100,2
|
||||
20250214,120500,2372530300,35100,35100,35100,35100,15
|
||||
20250214,120400,2372003800,35100,35100,35100,35050,174
|
||||
20250214,120300,2365898900,35100,35100,35100,35100,102
|
||||
20250214,120200,2362318700,35100,35100,35100,35100,9
|
||||
20250214,120100,2362002800,35100,35150,35150,35100,85
|
||||
20250214,120000,2359018900,35200,35200,35200,35200,303
|
||||
20250214,115900,2348353300,35200,35100,35200,35100,103
|
||||
20250214,115800,2344731350,35100,35100,35100,35100,121
|
||||
20250214,115700,2340484250,35100,35100,35100,35100,101
|
||||
20250214,115600,2336939150,35150,35150,35150,35150,11
|
||||
20250214,115500,2336552500,35100,35100,35100,35100,0
|
||||
20250214,115400,2336552500,35100,35100,35100,35100,2
|
||||
20250214,115300,2336482300,35100,35100,35100,35100,8
|
||||
20250214,115200,2336201500,35100,35150,35150,35100,28
|
||||
20250214,115100,2335218650,35150,35150,35150,35150,1
|
||||
20250214,115000,2335183500,35050,35050,35050,35050,50
|
||||
20250214,114900,2333431000,35050,35050,35050,35050,61
|
||||
20250214,114800,2331292950,35000,35000,35050,35000,136
|
||||
20250214,114700,2326532700,35000,35100,35100,35000,171
|
||||
20250214,114600,2320538050,35100,35100,35100,35100,0
|
||||
20250214,114500,2320538050,35100,35100,35100,35100,12
|
||||
20250214,114400,2320116850,35150,35200,35200,35150,209
|
||||
20250214,114300,2312760100,35200,35100,35200,35100,133
|
||||
20250214,114200,2308080500,35200,35100,35200,35100,389
|
||||
20250214,114100,2294389300,35100,35150,35150,35100,120
|
||||
20250214,114000,2290171600,35100,35100,35100,35100,800
|
||||
20250214,113900,2262091600,35100,35100,35100,35100,16
|
||||
20250214,113800,2261530000,35100,35150,35150,35100,103
|
||||
20250214,113700,2257914400,35150,35150,35150,35150,102
|
||||
20250214,113600,2254329100,35150,35150,35150,35150,3
|
||||
20250214,113500,2254223650,35150,35000,35150,35000,87
|
||||
20250214,113400,2251169950,35000,35000,35000,35000,10
|
||||
20250214,113300,2250819950,34950,35050,35050,34950,171
|
||||
20250214,113200,2244843400,35050,35100,35100,34900,1350
|
||||
20250214,113100,2197614750,35100,35050,35100,35050,154
|
||||
20250214,113000,2192211850,35000,35000,35000,35000,569
|
||||
20250214,112900,2172296850,35000,35100,35100,34950,2956
|
||||
20250214,112800,2068854550,35100,35050,35100,35050,329
|
||||
20250214,112700,2057321650,35050,35050,35100,35000,127
|
||||
20250214,112600,2052870550,35050,35100,35100,35050,2250
|
||||
20250214,112500,1973946350,35150,35150,35150,35150,37
|
||||
20250214,112400,1972645800,35100,35150,35150,35100,53
|
||||
20250214,112300,1970783300,35150,35150,35150,35150,4
|
||||
20250214,112200,1970642700,35150,35150,35150,35150,13
|
||||
20250214,112100,1970185750,35150,35150,35150,35150,20
|
||||
20250214,112000,1969482750,35150,35150,35150,35150,3
|
||||
20250214,111900,1969377300,35150,35150,35150,35150,7
|
||||
20250214,111800,1969131250,35100,35100,35100,35100,1
|
||||
20250214,111700,1969096150,35100,35100,35100,35100,74
|
||||
20250214,111600,1966498750,35100,35150,35150,35100,2
|
||||
20250214,111500,1966428500,35100,35150,35150,35100,66
|
||||
20250214,111400,1964111350,35150,35150,35150,35100,94
|
||||
20250214,111300,1960811050,35150,35150,35200,35150,270
|
||||
20250214,111200,1951320500,35150,35200,35200,35150,12
|
||||
20250214,111100,1950898450,35200,35200,35200,35200,109
|
||||
20250214,111000,1947061650,35200,35150,35200,35150,363
|
||||
20250214,110900,1934299550,35150,35200,35200,35150,26
|
||||
20250214,110800,1933384650,35200,35200,35200,35150,216
|
||||
20250214,110700,1925787450,35200,35200,35200,35200,49
|
||||
20250214,110600,1924062650,35200,35200,35200,35200,57
|
||||
20250214,110500,1922056250,35200,35200,35200,35200,1
|
||||
20250214,110400,1922021050,35200,35200,35200,35200,4
|
||||
20250214,110300,1921880250,35200,35200,35200,35200,8
|
||||
20250214,110200,1921598650,35150,35150,35150,35150,23
|
||||
20250214,110100,1920790200,35200,35200,35200,35200,32
|
||||
20250214,110000,1919663800,35150,35100,35150,35100,98
|
||||
20250214,105900,1916219200,35150,35150,35150,35100,103
|
||||
20250214,105800,1912603750,35150,35100,35150,35100,83
|
||||
20250214,105700,1909690100,35100,35100,35150,35100,497
|
||||
20250214,105600,1892244900,35150,35100,35150,35100,87
|
||||
20250214,105500,1889189700,35100,35100,35100,35100,285
|
||||
20250214,105400,1879186200,35150,35100,35150,35100,253
|
||||
20250214,105300,1870300850,35150,35100,35150,35100,187
|
||||
20250214,105200,1863737100,35100,35150,35150,35100,62
|
||||
20250214,105100,1861558300,35150,35100,35150,35100,12
|
||||
20250214,105000,1861137000,35100,35100,35100,35100,170
|
||||
20250214,104900,1855170000,35150,35150,35150,35150,11
|
||||
20250214,104800,1854783350,35150,35100,35150,35100,206
|
||||
20250214,104700,1847552450,35100,35100,35100,35100,58
|
||||
20250214,104600,1845516650,35100,35150,35150,35100,75
|
||||
20250214,104500,1842881650,35150,35150,35150,35150,14
|
||||
20250214,104400,1842389550,35150,35150,35150,35150,55
|
||||
20250214,104300,1840456300,35150,35250,35250,35100,33
|
||||
20250214,104200,1839296250,35250,35250,35250,35250,2
|
||||
20250214,104100,1839225750,35250,35250,35250,35100,244
|
||||
20250214,104000,1830630250,35250,35100,35250,35100,106
|
||||
20250214,103900,1826902250,35100,35150,35150,35100,89
|
||||
20250214,103800,1823774400,35100,35100,35150,35100,142
|
||||
20250214,103700,1818790050,35100,35100,35150,35100,298
|
||||
20250214,103600,1808328750,35150,35150,35150,35150,6
|
||||
20250214,103500,1808117850,35150,35150,35150,35150,10
|
||||
20250214,103400,1807766350,35150,35150,35150,35150,273
|
||||
20250214,103300,1798170400,35150,35200,35200,35150,227
|
||||
20250214,103200,1790189850,35200,35250,35250,35200,48
|
||||
20250214,103100,1788500000,35200,35300,35300,35200,5
|
||||
20250214,103000,1788323700,35350,35150,35350,35150,69
|
||||
20250214,102900,1785890350,35150,35150,35150,35150,147
|
||||
20250214,102800,1780723300,35150,35150,35150,35150,0
|
||||
20250214,102700,1780723300,35150,35200,35200,35150,436
|
||||
20250214,102600,1765397350,35350,35150,35350,35150,56
|
||||
20250214,102500,1763418950,35150,35150,35150,35100,272
|
||||
20250214,102400,1753863150,35150,35150,35150,35150,49
|
||||
20250214,102300,1752140800,35150,35150,35150,35100,375
|
||||
20250214,102200,1738969950,35150,35150,35150,35100,90
|
||||
20250214,102100,1735808100,35150,35250,35350,35150,1648
|
||||
20250214,102000,1677821500,35150,35300,35300,35150,74
|
||||
20250214,101900,1675217450,35300,35300,35300,35300,68
|
||||
20250214,101800,1672817050,35100,35100,35100,35100,172
|
||||
20250214,101700,1666779850,35100,35200,35200,35100,597
|
||||
20250214,101600,1645801700,35200,35300,35300,35200,907
|
||||
20250214,101500,1613859350,35350,35350,35350,35350,100
|
||||
20250214,101400,1610324350,35350,35350,35350,35350,15
|
||||
20250214,101300,1609794100,35350,35200,35350,35150,136
|
||||
20250214,101200,1605004950,35150,35150,35300,35100,330
|
||||
20250214,101100,1593408400,35150,35150,35150,35150,300
|
||||
20250214,101000,1582863400,35150,35250,35250,35150,382
|
||||
20250214,100900,1569435150,35350,35350,35350,35350,6
|
||||
20250214,100800,1569223050,35350,35200,35350,35150,232
|
||||
20250214,100700,1561057200,35150,35150,35150,35150,0
|
||||
20250214,100600,1561057200,35150,35150,35150,35150,171
|
||||
20250214,100500,1555046550,35200,35150,35200,35150,732
|
||||
20250214,100400,1529311700,35200,35200,35200,35200,903
|
||||
20250214,100300,1497526100,35200,35250,35250,35200,45
|
||||
20250214,100200,1495940550,35250,35200,35250,35200,65
|
||||
20250214,100100,1493651050,35250,35300,35300,35250,194
|
||||
20250214,100000,1486809750,35300,35300,35350,35250,636
|
||||
20250214,095900,1464358350,35300,35300,35300,35300,318
|
||||
20250214,095800,1453132950,35300,35300,35300,35250,1013
|
||||
20250214,095700,1417419800,35300,35400,35400,35300,187
|
||||
20250214,095600,1410814200,35400,35450,35450,35300,228
|
||||
20250214,095500,1402736500,35350,35350,35350,35300,492
|
||||
20250214,095400,1385368250,35350,35450,35450,35350,449
|
||||
20250214,095300,1369492800,35450,35350,35450,35350,103
|
||||
20250214,095200,1365846550,35350,35300,35350,35300,379
|
||||
20250214,095100,1352460950,35350,35300,35350,35300,92
|
||||
20250214,095000,1349212850,35300,35300,35300,35300,575
|
||||
20250214,094900,1328915350,35300,35300,35300,35300,574
|
||||
20250214,094800,1308653150,35300,35350,35350,35300,358
|
||||
20250214,094700,1296014000,35350,35400,35400,35300,578
|
||||
20250214,094600,1275584200,35400,35350,35400,35350,336
|
||||
20250214,094500,1263706100,35350,35350,35400,35300,131
|
||||
20250214,094400,1259080050,35350,35400,35400,35350,241
|
||||
20250214,094300,1250559750,35400,35350,35400,35300,184
|
||||
20250214,094200,1244053400,35350,35400,35400,35350,494
|
||||
20250214,094100,1226581400,35450,35400,35450,35400,72
|
||||
20250214,094000,1224031600,35400,35350,35400,35350,150
|
||||
20250214,093900,1218724100,35400,35300,35400,35300,66
|
||||
20250214,093800,1216389050,35350,35500,35500,35300,468
|
||||
20250214,093700,1199829200,35500,35600,35600,35500,153
|
||||
20250214,093600,1194387200,35400,35250,35550,35250,436
|
||||
20250214,093500,1178924600,35250,35600,35600,35150,2255
|
||||
20250214,093400,1099353050,35400,35550,35600,35400,295
|
||||
20250214,093300,1088904450,35450,35600,35600,35400,252
|
||||
20250214,093200,1079970500,35600,35600,35600,35450,133
|
||||
20250214,093100,1075252250,35550,35550,35550,35350,79
|
||||
20250214,093000,1072455100,35550,35650,35650,35100,4873
|
||||
20250214,092900,900048100,35650,35650,35650,35600,174
|
||||
20250214,092800,893845500,35700,35600,35750,35600,399
|
||||
20250214,092700,879597900,35750,35700,35750,35600,862
|
||||
20250214,092600,848872000,35600,35750,35750,35600,494
|
||||
20250214,092500,831266350,35700,35700,35750,35600,177
|
||||
20250214,092400,824953600,35700,35800,35800,35650,3375
|
||||
20250214,092300,704358000,35800,35800,35800,35800,123
|
||||
20250214,092200,699954600,35800,35800,35850,35800,897
|
||||
20250214,092100,667841950,35800,35800,35800,35750,434
|
||||
20250214,092000,652321750,35800,35950,35950,35800,396
|
||||
20250214,091900,638141950,35800,36000,36000,35800,163
|
||||
20250214,091800,632303550,35800,35850,35850,35800,1087
|
||||
20250214,091700,593372850,35850,35850,36000,35850,945
|
||||
20250214,091600,559494300,35850,35850,36100,35800,339
|
||||
20250214,091500,547328900,35800,35900,35900,35800,1212
|
||||
20250214,091400,503851100,35950,36000,36000,35900,706
|
||||
20250214,091300,478447000,36000,36150,36150,36000,290
|
||||
20250214,091200,467984750,36150,36200,36200,36050,2413
|
||||
20250214,091100,380805100,36200,36200,36250,36100,727
|
||||
20250214,091000,354502550,36250,36150,36250,36150,503
|
||||
20250214,090900,336280800,36200,36100,36300,36100,281
|
||||
20250214,090800,326117450,36100,36100,36100,36100,193
|
||||
20250214,090700,319150150,36200,36000,36200,36000,429
|
||||
20250214,090600,303672350,36050,35900,36050,35850,1439
|
||||
20250214,090500,251871350,35850,35850,35900,35800,781
|
||||
20250214,090400,223888000,35900,35800,35900,35800,820
|
||||
20250214,090300,194457300,35900,35800,36000,35750,398
|
||||
20250214,090200,180174900,35750,35900,35950,35750,462
|
||||
20250214,090100,163612900,35900,36000,36000,35800,2196
|
||||
20250214,090000,84782100,36000,36300,36300,35900,2342
|
||||
|
Reference in New Issue
Block a user