Update 2025-02-14 2854 candle_min
This commit is contained in:
741
323280/min/candle-20250214.csv
Normal file
741
323280/min/candle-20250214.csv
Normal file
@@ -0,0 +1,741 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,211900,16094154400,29000,29000,29000,29000,17406
|
||||
20250214,211800,16094154400,29000,29000,29000,29000,0
|
||||
20250214,211700,16094154400,29000,29000,29000,29000,0
|
||||
20250214,211600,16094154400,29000,29000,29000,29000,0
|
||||
20250214,211500,16094154400,29000,29000,29000,29000,0
|
||||
20250214,211400,16094154400,29000,29000,29000,29000,0
|
||||
20250214,211300,16094154400,29000,29000,29000,29000,0
|
||||
20250214,211200,16094154400,29000,29000,29000,29000,0
|
||||
20250214,211100,16094154400,29000,29000,29000,29000,0
|
||||
20250214,211000,16094154400,29000,29000,29000,29000,0
|
||||
20250214,210900,16094154400,29000,29000,29000,29000,0
|
||||
20250214,210800,16094154400,29000,29000,29000,29000,0
|
||||
20250214,210700,16094154400,29000,29000,29000,29000,0
|
||||
20250214,210600,16094154400,29000,29000,29000,29000,0
|
||||
20250214,210500,16094154400,29000,29000,29000,29000,0
|
||||
20250214,210400,16094154400,29000,29000,29000,29000,0
|
||||
20250214,210300,16094154400,29000,29000,29000,29000,0
|
||||
20250214,210200,16094154400,29000,29000,29000,29000,0
|
||||
20250214,210100,16094154400,29000,29000,29000,29000,0
|
||||
20250214,210000,16094154400,29000,29000,29000,29000,0
|
||||
20250214,205900,16094154400,29000,29000,29000,29000,0
|
||||
20250214,205800,16094154400,29000,29000,29000,29000,0
|
||||
20250214,205700,16094154400,29000,29000,29000,29000,0
|
||||
20250214,205600,16094154400,29000,29000,29000,29000,0
|
||||
20250214,205500,16094154400,29000,29000,29000,29000,0
|
||||
20250214,205400,16094154400,29000,29000,29000,29000,0
|
||||
20250214,205300,16094154400,29000,29000,29000,29000,0
|
||||
20250214,205200,16094154400,29000,29000,29000,29000,0
|
||||
20250214,205100,16094154400,29000,29000,29000,29000,0
|
||||
20250214,205000,16094154400,29000,29000,29000,29000,0
|
||||
20250214,204900,16094154400,29000,29000,29000,29000,17406
|
||||
20250214,204800,16094154400,29000,29000,29000,29000,0
|
||||
20250214,204700,16094154400,29000,29000,29000,29000,0
|
||||
20250214,204600,16094154400,29000,29000,29000,29000,0
|
||||
20250214,204500,16094154400,29000,29000,29000,29000,0
|
||||
20250214,204400,16094154400,29000,29000,29000,29000,0
|
||||
20250214,204300,16094154400,29000,29000,29000,29000,0
|
||||
20250214,204200,16094154400,29000,29000,29000,29000,0
|
||||
20250214,204100,16094154400,29000,29000,29000,29000,0
|
||||
20250214,204000,16094154400,29000,29000,29000,29000,0
|
||||
20250214,203900,16094154400,29000,29000,29000,29000,0
|
||||
20250214,203800,16094154400,29000,29000,29000,29000,0
|
||||
20250214,203700,16094154400,29000,29000,29000,29000,0
|
||||
20250214,203600,16094154400,29000,29000,29000,29000,0
|
||||
20250214,203500,16094154400,29000,29000,29000,29000,0
|
||||
20250214,203400,16094154400,29000,29000,29000,29000,0
|
||||
20250214,203300,16094154400,29000,29000,29000,29000,0
|
||||
20250214,203200,16094154400,29000,29000,29000,29000,0
|
||||
20250214,203100,16094154400,29000,29000,29000,29000,0
|
||||
20250214,203000,16094154400,29000,29000,29000,29000,0
|
||||
20250214,202900,16094154400,29000,29000,29000,29000,0
|
||||
20250214,202800,16094154400,29000,29000,29000,29000,0
|
||||
20250214,202700,16094154400,29000,29000,29000,29000,0
|
||||
20250214,202600,16094154400,29000,29000,29000,29000,0
|
||||
20250214,202500,16094154400,29000,29000,29000,29000,0
|
||||
20250214,202400,16094154400,29000,29000,29000,29000,0
|
||||
20250214,202300,16094154400,29000,29000,29000,29000,0
|
||||
20250214,202200,16094154400,29000,29000,29000,29000,0
|
||||
20250214,202100,16094154400,29000,29000,29000,29000,0
|
||||
20250214,202000,16094154400,29000,29000,29000,29000,0
|
||||
20250214,201900,16094154400,29000,29000,29000,29000,17406
|
||||
20250214,201800,16094154400,29000,29000,29000,29000,0
|
||||
20250214,201700,16094154400,29000,29000,29000,29000,0
|
||||
20250214,201600,16094154400,29000,29000,29000,29000,0
|
||||
20250214,201500,16094154400,29000,29000,29000,29000,0
|
||||
20250214,201400,16094154400,29000,29000,29000,29000,0
|
||||
20250214,201300,16094154400,29000,29000,29000,29000,0
|
||||
20250214,201200,16094154400,29000,29000,29000,29000,0
|
||||
20250214,201100,16094154400,29000,29000,29000,29000,0
|
||||
20250214,201000,16094154400,29000,29000,29000,29000,0
|
||||
20250214,200900,16094154400,29000,29000,29000,29000,0
|
||||
20250214,200800,16094154400,29000,29000,29000,29000,0
|
||||
20250214,200700,16094154400,29000,29000,29000,29000,0
|
||||
20250214,200600,16094154400,29000,29000,29000,29000,0
|
||||
20250214,200500,16094154400,29000,29000,29000,29000,0
|
||||
20250214,200400,16094154400,29000,29000,29000,29000,0
|
||||
20250214,200300,16094154400,29000,29000,29000,29000,0
|
||||
20250214,200200,16094154400,29000,29000,29000,29000,0
|
||||
20250214,200100,16094154400,29000,29000,29000,29000,0
|
||||
20250214,200000,16094154400,29000,29000,29000,29000,0
|
||||
20250214,195900,16094154400,29000,29000,29000,29000,0
|
||||
20250214,195800,16094154400,29000,29000,29000,29000,0
|
||||
20250214,195700,16094154400,29000,29000,29000,29000,0
|
||||
20250214,195600,16094154400,29000,29000,29000,29000,0
|
||||
20250214,195500,16094154400,29000,29000,29000,29000,0
|
||||
20250214,195400,16094154400,29000,29000,29000,29000,0
|
||||
20250214,195300,16094154400,29000,29000,29000,29000,0
|
||||
20250214,195200,16094154400,29000,29000,29000,29000,0
|
||||
20250214,195100,16094154400,29000,29000,29000,29000,0
|
||||
20250214,195000,16094154400,29000,29000,29000,29000,0
|
||||
20250214,194900,16094154400,29000,29000,29000,29000,17406
|
||||
20250214,194800,16094154400,29000,29000,29000,29000,0
|
||||
20250214,194700,16094154400,29000,29000,29000,29000,0
|
||||
20250214,194600,16094154400,29000,29000,29000,29000,0
|
||||
20250214,194500,16094154400,29000,29000,29000,29000,0
|
||||
20250214,194400,16094154400,29000,29000,29000,29000,0
|
||||
20250214,194300,16094154400,29000,29000,29000,29000,0
|
||||
20250214,194200,16094154400,29000,29000,29000,29000,0
|
||||
20250214,194100,16094154400,29000,29000,29000,29000,0
|
||||
20250214,194000,16094154400,29000,29000,29000,29000,0
|
||||
20250214,193900,16094154400,29000,29000,29000,29000,0
|
||||
20250214,193800,16094154400,29000,29000,29000,29000,0
|
||||
20250214,193700,16094154400,29000,29000,29000,29000,0
|
||||
20250214,193600,16094154400,29000,29000,29000,29000,0
|
||||
20250214,193500,16094154400,29000,29000,29000,29000,0
|
||||
20250214,193400,16094154400,29000,29000,29000,29000,0
|
||||
20250214,193300,16094154400,29000,29000,29000,29000,0
|
||||
20250214,193200,16094154400,29000,29000,29000,29000,0
|
||||
20250214,193100,16094154400,29000,29000,29000,29000,0
|
||||
20250214,193000,16094154400,29000,29000,29000,29000,0
|
||||
20250214,192900,16094154400,29000,29000,29000,29000,0
|
||||
20250214,192800,16094154400,29000,29000,29000,29000,0
|
||||
20250214,192700,16094154400,29000,29000,29000,29000,0
|
||||
20250214,192600,16094154400,29000,29000,29000,29000,0
|
||||
20250214,192500,16094154400,29000,29000,29000,29000,0
|
||||
20250214,192400,16094154400,29000,29000,29000,29000,0
|
||||
20250214,192300,16094154400,29000,29000,29000,29000,0
|
||||
20250214,192200,16094154400,29000,29000,29000,29000,0
|
||||
20250214,192100,16094154400,29000,29000,29000,29000,0
|
||||
20250214,192000,16094154400,29000,29000,29000,29000,0
|
||||
20250214,191900,16094154400,29000,29000,29000,29000,17406
|
||||
20250214,191800,16094154400,29000,29000,29000,29000,0
|
||||
20250214,191700,16094154400,29000,29000,29000,29000,0
|
||||
20250214,191600,16094154400,29000,29000,29000,29000,0
|
||||
20250214,191500,16094154400,29000,29000,29000,29000,0
|
||||
20250214,191400,16094154400,29000,29000,29000,29000,0
|
||||
20250214,191300,16094154400,29000,29000,29000,29000,0
|
||||
20250214,191200,16094154400,29000,29000,29000,29000,0
|
||||
20250214,191100,16094154400,29000,29000,29000,29000,0
|
||||
20250214,191000,16094154400,29000,29000,29000,29000,0
|
||||
20250214,190900,16094154400,29000,29000,29000,29000,0
|
||||
20250214,190800,16094154400,29000,29000,29000,29000,0
|
||||
20250214,190700,16094154400,29000,29000,29000,29000,0
|
||||
20250214,190600,16094154400,29000,29000,29000,29000,0
|
||||
20250214,190500,16094154400,29000,29000,29000,29000,0
|
||||
20250214,190400,16094154400,29000,29000,29000,29000,0
|
||||
20250214,190300,16094154400,29000,29000,29000,29000,0
|
||||
20250214,190200,16094154400,29000,29000,29000,29000,0
|
||||
20250214,190100,16094154400,29000,29000,29000,29000,0
|
||||
20250214,190000,16094154400,29000,29000,29000,29000,0
|
||||
20250214,185900,16094154400,29000,29000,29000,29000,0
|
||||
20250214,185800,16094154400,29000,29000,29000,29000,0
|
||||
20250214,185700,16094154400,29000,29000,29000,29000,0
|
||||
20250214,185600,16094154400,29000,29000,29000,29000,0
|
||||
20250214,185500,16094154400,29000,29000,29000,29000,0
|
||||
20250214,185400,16094154400,29000,29000,29000,29000,0
|
||||
20250214,185300,16094154400,29000,29000,29000,29000,0
|
||||
20250214,185200,16094154400,29000,29000,29000,29000,0
|
||||
20250214,185100,16094154400,29000,29000,29000,29000,0
|
||||
20250214,185000,16094154400,29000,29000,29000,29000,0
|
||||
20250214,184900,16094154400,29000,29000,29000,29000,17406
|
||||
20250214,184800,16094154400,29000,29000,29000,29000,0
|
||||
20250214,184700,16094154400,29000,29000,29000,29000,0
|
||||
20250214,184600,16094154400,29000,29000,29000,29000,0
|
||||
20250214,184500,16094154400,29000,29000,29000,29000,0
|
||||
20250214,184400,16094154400,29000,29000,29000,29000,0
|
||||
20250214,184300,16094154400,29000,29000,29000,29000,0
|
||||
20250214,184200,16094154400,29000,29000,29000,29000,0
|
||||
20250214,184100,16094154400,29000,29000,29000,29000,0
|
||||
20250214,184000,16094154400,29000,29000,29000,29000,0
|
||||
20250214,183900,16094154400,29000,29000,29000,29000,0
|
||||
20250214,183800,16094154400,29000,29000,29000,29000,0
|
||||
20250214,183700,16094154400,29000,29000,29000,29000,0
|
||||
20250214,183600,16094154400,29000,29000,29000,29000,0
|
||||
20250214,183500,16094154400,29000,29000,29000,29000,0
|
||||
20250214,183400,16094154400,29000,29000,29000,29000,0
|
||||
20250214,183300,16094154400,29000,29000,29000,29000,0
|
||||
20250214,183200,16094154400,29000,29000,29000,29000,0
|
||||
20250214,183100,16094154400,29000,29000,29000,29000,0
|
||||
20250214,183000,16094154400,29000,29000,29000,29000,0
|
||||
20250214,182900,16094154400,29000,29000,29000,29000,0
|
||||
20250214,182800,16094154400,29000,29000,29000,29000,0
|
||||
20250214,182700,16094154400,29000,29000,29000,29000,0
|
||||
20250214,182600,16094154400,29000,29000,29000,29000,0
|
||||
20250214,182500,16094154400,29000,29000,29000,29000,0
|
||||
20250214,182400,16094154400,29000,29000,29000,29000,0
|
||||
20250214,182300,16094154400,29000,29000,29000,29000,0
|
||||
20250214,182200,16094154400,29000,29000,29000,29000,0
|
||||
20250214,182100,16094154400,29000,29000,29000,29000,0
|
||||
20250214,182000,16094154400,29000,29000,29000,29000,0
|
||||
20250214,181900,16094154400,29000,29000,29000,29000,17406
|
||||
20250214,181800,16094154400,29000,29000,29000,29000,0
|
||||
20250214,181700,16094154400,29000,29000,29000,29000,0
|
||||
20250214,181600,16094154400,29000,29000,29000,29000,0
|
||||
20250214,181500,16094154400,29000,29000,29000,29000,0
|
||||
20250214,181400,16094154400,29000,29000,29000,29000,0
|
||||
20250214,181300,16094154400,29000,29000,29000,29000,0
|
||||
20250214,181200,16094154400,29000,29000,29000,29000,0
|
||||
20250214,181100,16094154400,29000,29000,29000,29000,0
|
||||
20250214,181000,16094154400,29000,29000,29000,29000,0
|
||||
20250214,180900,16094154400,29000,29000,29000,29000,0
|
||||
20250214,180800,16094154400,29000,29000,29000,29000,0
|
||||
20250214,180700,16094154400,29000,29000,29000,29000,0
|
||||
20250214,180600,16094154400,29000,29000,29000,29000,0
|
||||
20250214,180500,16094154400,29000,29000,29000,29000,0
|
||||
20250214,180400,16094154400,29000,29000,29000,29000,0
|
||||
20250214,180300,16094154400,29000,29000,29000,29000,0
|
||||
20250214,180200,16094154400,29000,29000,29000,29000,0
|
||||
20250214,180100,16094154400,29000,29000,29000,29000,0
|
||||
20250214,180000,16094154400,29000,29000,29000,29000,0
|
||||
20250214,175900,16094154400,29000,29000,29000,29000,0
|
||||
20250214,175800,16094154400,29000,29000,29000,29000,0
|
||||
20250214,175700,16094154400,29000,29000,29000,29000,0
|
||||
20250214,175600,16094154400,29000,29000,29000,29000,0
|
||||
20250214,175500,16094154400,29000,29000,29000,29000,0
|
||||
20250214,175400,16094154400,29000,29000,29000,29000,0
|
||||
20250214,175300,16094154400,29000,29000,29000,29000,0
|
||||
20250214,175200,16094154400,29000,29000,29000,29000,0
|
||||
20250214,175100,16094154400,29000,29000,29000,29000,0
|
||||
20250214,175000,16094154400,29000,29000,29000,29000,0
|
||||
20250214,174900,16094154400,29000,29000,29000,29000,17406
|
||||
20250214,174800,16094154400,29000,29000,29000,29000,0
|
||||
20250214,174700,16094154400,29000,29000,29000,29000,0
|
||||
20250214,174600,16094154400,29000,29000,29000,29000,0
|
||||
20250214,174500,16094154400,29000,29000,29000,29000,0
|
||||
20250214,174400,16094154400,29000,29000,29000,29000,0
|
||||
20250214,174300,16094154400,29000,29000,29000,29000,0
|
||||
20250214,174200,16094154400,29000,29000,29000,29000,0
|
||||
20250214,174100,16094154400,29000,29000,29000,29000,0
|
||||
20250214,174000,16094154400,29000,29000,29000,29000,0
|
||||
20250214,173900,16094154400,29000,29000,29000,29000,0
|
||||
20250214,173800,16094154400,29000,29000,29000,29000,0
|
||||
20250214,173700,16094154400,29000,29000,29000,29000,0
|
||||
20250214,173600,16094154400,29000,29000,29000,29000,0
|
||||
20250214,173500,16094154400,29000,29000,29000,29000,0
|
||||
20250214,173400,16094154400,29000,29000,29000,29000,0
|
||||
20250214,173300,16094154400,29000,29000,29000,29000,0
|
||||
20250214,173200,16094154400,29000,29000,29000,29000,0
|
||||
20250214,173100,16094154400,29000,29000,29000,29000,0
|
||||
20250214,173000,16094154400,29000,29000,29000,29000,0
|
||||
20250214,172900,16094154400,29000,29000,29000,29000,0
|
||||
20250214,172800,16094154400,29000,29000,29000,29000,0
|
||||
20250214,172700,16094154400,29000,29000,29000,29000,0
|
||||
20250214,172600,16094154400,29000,29000,29000,29000,0
|
||||
20250214,172500,16094154400,29000,29000,29000,29000,0
|
||||
20250214,172400,16094154400,29000,29000,29000,29000,0
|
||||
20250214,172300,16094154400,29000,29000,29000,29000,0
|
||||
20250214,172200,16094154400,29000,29000,29000,29000,0
|
||||
20250214,172100,16094154400,29000,29000,29000,29000,0
|
||||
20250214,172000,16094154400,29000,29000,29000,29000,0
|
||||
20250214,171900,16094154400,29000,29000,29000,29000,17406
|
||||
20250214,171800,16094154400,29000,29000,29000,29000,0
|
||||
20250214,171700,16094154400,29000,29000,29000,29000,0
|
||||
20250214,171600,16094154400,29000,29000,29000,29000,0
|
||||
20250214,171500,16094154400,29000,29000,29000,29000,0
|
||||
20250214,171400,16094154400,29000,29000,29000,29000,0
|
||||
20250214,171300,16094154400,29000,29000,29000,29000,0
|
||||
20250214,171200,16094154400,29000,29000,29000,29000,0
|
||||
20250214,171100,16094154400,29000,29000,29000,29000,0
|
||||
20250214,171000,16094154400,29000,29000,29000,29000,0
|
||||
20250214,170900,16094154400,29000,29000,29000,29000,0
|
||||
20250214,170800,16094154400,29000,29000,29000,29000,0
|
||||
20250214,170700,16094154400,29000,29000,29000,29000,0
|
||||
20250214,170600,16094154400,29000,29000,29000,29000,0
|
||||
20250214,170500,16094154400,29000,29000,29000,29000,0
|
||||
20250214,170400,16094154400,29000,29000,29000,29000,0
|
||||
20250214,170300,16094154400,29000,29000,29000,29000,0
|
||||
20250214,170200,16094154400,29000,29000,29000,29000,0
|
||||
20250214,170100,16094154400,29000,29000,29000,29000,0
|
||||
20250214,170000,16094154400,29000,29000,29000,29000,0
|
||||
20250214,165900,16094154400,29000,29000,29000,29000,0
|
||||
20250214,165800,16094154400,29000,29000,29000,29000,0
|
||||
20250214,165700,16094154400,29000,29000,29000,29000,0
|
||||
20250214,165600,16094154400,29000,29000,29000,29000,0
|
||||
20250214,165500,16094154400,29000,29000,29000,29000,0
|
||||
20250214,165400,16094154400,29000,29000,29000,29000,0
|
||||
20250214,165300,16094154400,29000,29000,29000,29000,0
|
||||
20250214,165200,16094154400,29000,29000,29000,29000,0
|
||||
20250214,165100,16094154400,29000,29000,29000,29000,0
|
||||
20250214,165000,16094154400,29000,29000,29000,29000,0
|
||||
20250214,164900,16094154400,29000,29000,29000,29000,17406
|
||||
20250214,164800,16094154400,29000,29000,29000,29000,0
|
||||
20250214,164700,16094154400,29000,29000,29000,29000,0
|
||||
20250214,164600,16094154400,29000,29000,29000,29000,0
|
||||
20250214,164500,16094154400,29000,29000,29000,29000,0
|
||||
20250214,164400,16094154400,29000,29000,29000,29000,0
|
||||
20250214,164300,16094154400,29000,29000,29000,29000,0
|
||||
20250214,164200,16094154400,29000,29000,29000,29000,0
|
||||
20250214,164100,16094154400,29000,29000,29000,29000,0
|
||||
20250214,164000,16094154400,29000,29000,29000,29000,0
|
||||
20250214,163900,16094154400,29000,29000,29000,29000,0
|
||||
20250214,163800,16094154400,29000,29000,29000,29000,0
|
||||
20250214,163700,16094154400,29000,29000,29000,29000,0
|
||||
20250214,163600,16094154400,29000,29000,29000,29000,0
|
||||
20250214,163500,16094154400,29000,29000,29000,29000,0
|
||||
20250214,163400,16094154400,29000,29000,29000,29000,0
|
||||
20250214,163300,16094154400,29000,29000,29000,29000,0
|
||||
20250214,163200,16094154400,29000,29000,29000,29000,0
|
||||
20250214,163100,16094154400,29000,29000,29000,29000,0
|
||||
20250214,163000,16094154400,29000,29000,29000,29000,0
|
||||
20250214,162900,16094154400,29000,29000,29000,29000,0
|
||||
20250214,162800,16094154400,29000,29000,29000,29000,0
|
||||
20250214,162700,16094154400,29000,29000,29000,29000,0
|
||||
20250214,162600,16094154400,29000,29000,29000,29000,0
|
||||
20250214,162500,16094154400,29000,29000,29000,29000,0
|
||||
20250214,162400,16094154400,29000,29000,29000,29000,0
|
||||
20250214,162300,16094154400,29000,29000,29000,29000,0
|
||||
20250214,162200,16094154400,29000,29000,29000,29000,0
|
||||
20250214,162100,16094154400,29000,29000,29000,29000,0
|
||||
20250214,162000,16094154400,29000,29000,29000,29000,0
|
||||
20250214,161900,16094154400,29000,29000,29000,29000,17406
|
||||
20250214,161800,16094154400,29000,29000,29000,29000,0
|
||||
20250214,161700,16094154400,29000,29000,29000,29000,0
|
||||
20250214,161600,16094154400,29000,29000,29000,29000,0
|
||||
20250214,161500,16094154400,29000,29000,29000,29000,0
|
||||
20250214,161400,16094154400,29000,29000,29000,29000,0
|
||||
20250214,161300,16094154400,29000,29000,29000,29000,0
|
||||
20250214,161200,16094154400,29000,29000,29000,29000,0
|
||||
20250214,161100,16094154400,29000,29000,29000,29000,0
|
||||
20250214,161000,16094154400,29000,29000,29000,29000,0
|
||||
20250214,160900,16094154400,29000,29000,29000,29000,0
|
||||
20250214,160800,16094154400,29000,29000,29000,29000,0
|
||||
20250214,160700,16094154400,29000,29000,29000,29000,0
|
||||
20250214,160600,16094154400,29000,29000,29000,29000,0
|
||||
20250214,160500,16094154400,29000,29000,29000,29000,0
|
||||
20250214,160400,16094154400,29000,29000,29000,29000,0
|
||||
20250214,160300,16094154400,29000,29000,29000,29000,0
|
||||
20250214,160200,16094154400,29000,29000,29000,29000,0
|
||||
20250214,160100,16094154400,29000,29000,29000,29000,0
|
||||
20250214,160000,16094154400,29000,29000,29000,29000,0
|
||||
20250214,155900,16094154400,29000,29000,29000,29000,0
|
||||
20250214,155800,16094154400,29000,29000,29000,29000,0
|
||||
20250214,155700,16094154400,29000,29000,29000,29000,0
|
||||
20250214,155600,16094154400,29000,29000,29000,29000,0
|
||||
20250214,155500,16094154400,29000,29000,29000,29000,0
|
||||
20250214,155400,16094154400,29000,29000,29000,29000,0
|
||||
20250214,155300,16094154400,29000,29000,29000,29000,0
|
||||
20250214,155200,16094154400,29000,29000,29000,29000,0
|
||||
20250214,155100,16094154400,29000,29000,29000,29000,0
|
||||
20250214,155000,16094154400,29000,29000,29000,29000,0
|
||||
20250214,154900,16094154400,29000,29000,29000,29000,17406
|
||||
20250214,154800,16094154400,29000,29000,29000,29000,0
|
||||
20250214,154700,16094154400,29000,29000,29000,29000,0
|
||||
20250214,154600,16094154400,29000,29000,29000,29000,0
|
||||
20250214,154500,16094154400,29000,29000,29000,29000,0
|
||||
20250214,154400,16094154400,29000,29000,29000,29000,0
|
||||
20250214,154300,16094154400,29000,29000,29000,29000,0
|
||||
20250214,154200,16094154400,29000,29000,29000,29000,0
|
||||
20250214,154100,16094154400,29000,29000,29000,29000,0
|
||||
20250214,154000,16094154400,29000,29000,29000,29000,0
|
||||
20250214,153900,16094154400,29000,29000,29000,29000,0
|
||||
20250214,153800,16094154400,29000,29000,29000,29000,0
|
||||
20250214,153700,16094154400,29000,29000,29000,29000,0
|
||||
20250214,153600,16094154400,29000,29000,29000,29000,0
|
||||
20250214,153500,16094154400,29000,29000,29000,29000,0
|
||||
20250214,153400,16094154400,29000,29000,29000,29000,0
|
||||
20250214,153300,16094154400,29000,29000,29000,29000,0
|
||||
20250214,153200,16094154400,29000,29000,29000,29000,0
|
||||
20250214,153100,16094154400,29000,29000,29000,29000,0
|
||||
20250214,153000,16094154400,29000,29000,29000,29000,17406
|
||||
20250214,152900,15589380400,29000,29000,29000,29000,0
|
||||
20250214,152800,15589380400,29000,29000,29000,29000,0
|
||||
20250214,152700,15589380400,29000,29000,29000,29000,0
|
||||
20250214,152600,15589380400,29000,29000,29000,29000,0
|
||||
20250214,152500,15589380400,29000,29000,29000,29000,0
|
||||
20250214,152400,15589380400,29000,29000,29000,29000,0
|
||||
20250214,152300,15589380400,29000,29000,29000,29000,0
|
||||
20250214,152200,15589380400,29000,29000,29000,29000,0
|
||||
20250214,152100,15589380400,29000,29000,29000,29000,0
|
||||
20250214,152000,15589380400,29000,29000,29000,29000,0
|
||||
20250214,151900,15589380400,29000,29000,29000,28900,5263
|
||||
20250214,151800,15437074200,28950,29100,29100,28950,5287
|
||||
20250214,151700,15283598500,29100,29150,29150,29050,4736
|
||||
20250214,151600,15145755500,29150,29200,29200,29150,1338
|
||||
20250214,151500,15106740750,29200,29200,29200,29150,3577
|
||||
20250214,151400,15002318000,29200,29200,29250,29150,1222
|
||||
20250214,151300,14966626450,29200,29300,29300,29200,7283
|
||||
20250214,151200,14753797500,29300,29300,29300,29250,971
|
||||
20250214,151100,14725348200,29250,29300,29300,29250,2617
|
||||
20250214,151000,14648744250,29300,29300,29350,29250,1649
|
||||
20250214,150900,14600475300,29300,29350,29350,29300,309
|
||||
20250214,150800,14591421300,29350,29300,29350,29300,465
|
||||
20250214,150700,14577796650,29250,29300,29300,29250,1332
|
||||
20250214,150600,14538794250,29250,29250,29300,29250,1223
|
||||
20250214,150500,14502982300,29300,29300,29300,29250,453
|
||||
20250214,150400,14489729400,29300,29300,29300,29200,1223
|
||||
20250214,150300,14453966950,29300,29300,29300,29300,1336
|
||||
20250214,150200,14414822150,29350,29450,29450,29350,4608
|
||||
20250214,150100,14279328250,29450,29450,29450,29400,2836
|
||||
20250214,150000,14195918350,29450,29450,29500,29400,1007
|
||||
20250214,145900,14166276950,29500,29500,29550,29500,5026
|
||||
20250214,145800,14018000150,29450,29500,29550,29400,3376
|
||||
20250214,145700,13918576100,29550,29500,29550,29450,2265
|
||||
20250214,145600,13851692200,29450,29500,29500,29450,1027
|
||||
20250214,145500,13821396200,29550,29400,29550,29400,8510
|
||||
20250214,145400,13570424800,29450,29350,29450,29350,3697
|
||||
20250214,145300,13461744700,29300,29350,29350,29300,2195
|
||||
20250214,145200,13397335100,29350,29450,29450,29350,2159
|
||||
20250214,145100,13333933800,29450,29450,29450,29450,666
|
||||
20250214,145000,13314320100,29450,29450,29500,29400,2091
|
||||
20250214,144900,13252813050,29500,29450,29500,29450,511
|
||||
20250214,144800,13237746550,29500,29400,29500,29400,3646
|
||||
20250214,144700,13130356250,29450,29300,29450,29300,2305
|
||||
20250214,144600,13062600450,29300,29300,29300,29200,174
|
||||
20250214,144500,13057509250,29300,29300,29300,29200,426
|
||||
20250214,144400,13045042850,29300,29350,29350,29300,391
|
||||
20250214,144300,13033583850,29350,29400,29400,29350,1501
|
||||
20250214,144200,12989482450,29400,29400,29450,29400,676
|
||||
20250214,144100,12969583050,29450,29550,29550,29400,2101
|
||||
20250214,144000,12907563450,29550,29650,29650,29550,680
|
||||
20250214,143900,12887443600,29650,29700,29700,29600,1948
|
||||
20250214,143800,12829687800,29700,29650,29700,29650,473
|
||||
20250214,143700,12815642350,29650,29650,29800,29600,4809
|
||||
20250214,143600,12672738850,29650,29550,29650,29500,6547
|
||||
20250214,143500,12479108050,29550,29400,29600,29400,3698
|
||||
20250214,143400,12369946100,29400,29150,29400,29100,5722
|
||||
20250214,143300,12202363750,29150,29050,29150,29000,1141
|
||||
20250214,143200,12169206100,29100,29100,29100,29000,1423
|
||||
20250214,143100,12127873750,29100,29100,29150,29100,917
|
||||
20250214,143000,12101171350,29050,28850,29100,28850,4858
|
||||
20250214,142900,11960240200,28900,28850,28900,28800,508
|
||||
20250214,142800,11945580550,28850,28800,28850,28800,2164
|
||||
20250214,142700,11883190050,28800,28850,28900,28800,3174
|
||||
20250214,142600,11791637500,28900,28950,28950,28900,438
|
||||
20250214,142500,11778979250,28900,29000,29000,28900,3419
|
||||
20250214,142400,11680063950,29050,29050,29050,29000,4874
|
||||
20250214,142300,11538697500,29050,29050,29050,29000,650
|
||||
20250214,142200,11519833450,29050,29100,29100,29050,550
|
||||
20250214,142100,11503855250,29100,29000,29100,29000,1172
|
||||
20250214,142000,11469786800,29000,29000,29050,29000,544
|
||||
20250214,141900,11453997750,29050,29050,29050,29050,1122
|
||||
20250214,141800,11421403650,29050,29050,29050,29050,268
|
||||
20250214,141700,11413618250,29050,29000,29050,29000,2505
|
||||
20250214,141600,11340912950,29050,29050,29050,29000,880
|
||||
20250214,141500,11315357350,29050,29050,29050,29000,4944
|
||||
20250214,141400,11171814550,29000,29100,29100,29000,4310
|
||||
20250214,141300,11046589000,29100,29100,29100,29100,2138
|
||||
20250214,141200,10984373200,29150,29150,29200,29100,1329
|
||||
20250214,141100,10945663500,29150,29200,29200,29100,2994
|
||||
20250214,141000,10858409800,29200,29250,29250,29200,2852
|
||||
20250214,140900,10775108000,29250,29250,29250,29250,970
|
||||
20250214,140800,10746735500,29300,29350,29350,29250,4544
|
||||
20250214,140700,10613649750,29350,29350,29350,29300,326
|
||||
20250214,140600,10604084250,29400,29400,29400,29350,202
|
||||
20250214,140500,10598152950,29400,29400,29400,29400,850
|
||||
20250214,140400,10573162950,29400,29400,29400,29350,365
|
||||
20250214,140300,10562446950,29400,29400,29400,29350,244
|
||||
20250214,140200,10555282150,29400,29400,29400,29350,658
|
||||
20250214,140100,10535962450,29400,29400,29400,29400,359
|
||||
20250214,140000,10525407850,29400,29350,29400,29350,1269
|
||||
20250214,135900,10488150750,29350,29450,29450,29350,1423
|
||||
20250214,135800,10446376500,29400,29400,29400,29350,816
|
||||
20250214,135700,10422403900,29400,29450,29450,29400,111
|
||||
20250214,135600,10419139950,29450,29450,29450,29450,175
|
||||
20250214,135500,10413986200,29450,29450,29450,29400,262
|
||||
20250214,135400,10406278100,29450,29450,29450,29450,230
|
||||
20250214,135300,10399504600,29450,29450,29450,29400,3689
|
||||
20250214,135200,10291043150,29450,29500,29500,29450,1753
|
||||
20250214,135100,10239416800,29450,29500,29550,29450,1132
|
||||
20250214,135000,10206023600,29500,29500,29500,29500,218
|
||||
20250214,134900,10199592600,29550,29550,29550,29550,150
|
||||
20250214,134800,10195160100,29550,29500,29550,29500,9298
|
||||
20250214,134700,9920868600,29550,29600,29600,29550,756
|
||||
20250214,134600,9898523750,29600,29600,29600,29600,667
|
||||
20250214,134500,9878780550,29550,29550,29550,29550,8
|
||||
20250214,134400,9878544150,29600,29550,29600,29550,1471
|
||||
20250214,134300,9835070550,29550,29550,29600,29550,930
|
||||
20250214,134200,9807584000,29550,29550,29550,29550,389
|
||||
20250214,134100,9796089050,29550,29600,29650,29500,2929
|
||||
20250214,134000,9709480050,29600,29600,29600,29600,87
|
||||
20250214,133900,9706904850,29600,29550,29600,29550,1011
|
||||
20250214,133800,9677007600,29550,29550,29550,29550,148
|
||||
20250214,133700,9672634200,29550,29550,29550,29550,300
|
||||
20250214,133600,9663769200,29550,29550,29550,29550,1607
|
||||
20250214,133500,9616282350,29550,29550,29550,29550,272
|
||||
20250214,133400,9608244750,29550,29600,29600,29550,101
|
||||
20250214,133300,9605255200,29600,29600,29600,29550,303
|
||||
20250214,133200,9596297000,29600,29550,29600,29550,121
|
||||
20250214,133100,9592716450,29600,29600,29600,29550,246
|
||||
20250214,133000,9585439500,29600,29550,29600,29500,2810
|
||||
20250214,132900,9502373900,29500,29550,29600,29500,520
|
||||
20250214,132800,9487013850,29550,29500,29550,29500,2
|
||||
20250214,132700,9486954800,29500,29500,29550,29500,136
|
||||
20250214,132600,9482942750,29500,29500,29550,29500,1054
|
||||
20250214,132500,9451849650,29500,29550,29550,29500,2947
|
||||
20250214,132400,9364910400,29550,29550,29550,29550,30
|
||||
20250214,132300,9364023900,29500,29500,29550,29500,245
|
||||
20250214,132200,9356790100,29550,29550,29550,29550,0
|
||||
20250214,132100,9356790100,29550,29550,29550,29550,9
|
||||
20250214,132000,9356524150,29550,29550,29550,29550,274
|
||||
20250214,131900,9348427450,29550,29600,29600,29550,140
|
||||
20250214,131800,9344290400,29550,29550,29550,29550,123
|
||||
20250214,131700,9340655750,29550,29600,29600,29550,340
|
||||
20250214,131600,9330608500,29600,29600,29600,29600,15
|
||||
20250214,131500,9330164500,29600,29600,29600,29600,343
|
||||
20250214,131400,9320011700,29600,29600,29600,29550,29
|
||||
20250214,131300,9319153350,29550,29500,29550,29500,962
|
||||
20250214,131200,9290729550,29500,29500,29500,29500,69
|
||||
20250214,131100,9288694050,29500,29500,29500,29450,149
|
||||
20250214,131000,9284298600,29450,29450,29450,29450,0
|
||||
20250214,130900,9284298600,29450,29400,29450,29400,372
|
||||
20250214,130800,9273353250,29400,29500,29500,29400,684
|
||||
20250214,130700,9253213900,29500,29550,29550,29450,1780
|
||||
20250214,130600,9200788800,29500,29500,29500,29500,769
|
||||
20250214,130500,9178103300,29500,29550,29550,29500,202
|
||||
20250214,130400,9172141950,29550,29550,29550,29550,72
|
||||
20250214,130300,9170014350,29500,29550,29550,29500,209
|
||||
20250214,130200,9163846950,29500,29500,29500,29500,18
|
||||
20250214,130100,9163315950,29500,29500,29500,29500,1028
|
||||
20250214,130000,9132989950,29500,29550,29550,29500,176
|
||||
20250214,125900,9127789950,29550,29600,29600,29550,562
|
||||
20250214,125800,9111176900,29600,29500,29600,29500,327
|
||||
20250214,125700,9101516450,29500,29550,29550,29500,469
|
||||
20250214,125600,9087658100,29550,29600,29600,29550,1021
|
||||
20250214,125500,9057486450,29600,29600,29650,29600,244
|
||||
20250214,125400,9050264000,29550,29550,29550,29550,140
|
||||
20250214,125300,9046127000,29650,29550,29650,29500,4022
|
||||
20250214,125200,8927458800,29550,29700,29700,29550,4555
|
||||
20250214,125100,8792599100,29700,29700,29700,29650,1135
|
||||
20250214,125000,8758894850,29650,29700,29700,29650,292
|
||||
20250214,124900,8750228050,29700,29700,29700,29700,928
|
||||
20250214,124800,8722666450,29750,29750,29750,29750,250
|
||||
20250214,124700,8715228950,29750,29700,29750,29700,997
|
||||
20250214,124600,8685617450,29700,29750,29750,29700,420
|
||||
20250214,124500,8673133450,29750,29750,29800,29750,1168
|
||||
20250214,124400,8638385150,29750,29750,29750,29700,290
|
||||
20250214,124300,8629760000,29750,29750,29750,29750,410
|
||||
20250214,124200,8617562500,29750,29800,29800,29750,111
|
||||
20250214,124100,8614258700,29750,29750,29750,29750,106
|
||||
20250214,124000,8611105200,29750,29700,29750,29700,454
|
||||
20250214,123900,8597612500,29700,29650,29700,29650,471
|
||||
20250214,123800,8583644800,29600,29700,29700,29600,430
|
||||
20250214,123700,8570882500,29700,29700,29700,29550,5090
|
||||
20250214,123600,8420150950,29700,29800,29800,29700,1480
|
||||
20250214,123500,8376118900,29800,29800,29850,29800,480
|
||||
20250214,123400,8361809400,29800,29750,29850,29700,838
|
||||
20250214,123300,8336872350,29750,29900,29900,29750,4084
|
||||
20250214,123200,8215109400,29900,29900,29900,29900,98
|
||||
20250214,123100,8212179200,29900,29850,29900,29850,19
|
||||
20250214,123000,8211611200,29900,29850,29900,29850,261
|
||||
20250214,122900,8203809850,29850,29850,29900,29850,810
|
||||
20250214,122800,8179631250,29900,29900,29900,29850,1266
|
||||
20250214,122700,8141778100,29900,29900,29950,29900,1084
|
||||
20250214,122600,8109366300,29900,29950,29950,29900,547
|
||||
20250214,122500,8092985200,29950,29950,29950,29900,91
|
||||
20250214,122400,8090261250,29950,29900,29950,29900,163
|
||||
20250214,122300,8085383950,29900,29950,29950,29900,75
|
||||
20250214,122200,8083138750,29900,29950,29950,29900,244
|
||||
20250214,122100,8075833800,29950,30000,30000,29950,787
|
||||
20250214,122000,8052240450,30000,29850,30000,29850,1688
|
||||
20250214,121900,8001700350,29850,29900,29900,29850,121
|
||||
20250214,121800,7998087450,29850,29900,29950,29850,700
|
||||
20250214,121700,7977152800,29950,29950,29950,29900,1364
|
||||
20250214,121600,7936345000,29950,29900,29950,29850,1310
|
||||
20250214,121500,7897141500,29950,29900,29950,29900,2056
|
||||
20250214,121400,7835614100,29900,29800,29900,29800,846
|
||||
20250214,121300,7810340250,29850,29800,29850,29750,197
|
||||
20250214,121200,7804460150,29800,29800,29800,29750,2914
|
||||
20250214,121100,7717643150,29800,29750,29800,29750,13
|
||||
20250214,121000,7717255800,29750,29750,29750,29750,116
|
||||
20250214,120900,7713804800,29750,29700,29750,29700,256
|
||||
20250214,120800,7706188850,29750,29750,29750,29750,783
|
||||
20250214,120700,7682894600,29750,29700,29750,29700,13
|
||||
20250214,120600,7682508000,29750,29750,29750,29750,71
|
||||
20250214,120500,7680395750,29750,29700,29750,29700,270
|
||||
20250214,120400,7672375800,29700,29750,29750,29700,15
|
||||
20250214,120300,7671929750,29750,29750,29750,29700,51
|
||||
20250214,120200,7670412550,29750,29750,29750,29750,52
|
||||
20250214,120100,7668865550,29700,29750,29750,29700,543
|
||||
20250214,120000,7652724350,29750,29700,29750,29700,1294
|
||||
20250214,115900,7614257700,29750,29750,29750,29700,267
|
||||
20250214,115800,7606323150,29750,29750,29750,29700,88
|
||||
20250214,115700,7603705400,29700,29750,29750,29650,204
|
||||
20250214,115600,7597644300,29750,29650,29750,29650,413
|
||||
20250214,115500,7585381750,29700,29650,29700,29650,705
|
||||
20250214,115400,7564453450,29650,29650,29650,29650,13
|
||||
20250214,115300,7564068000,29700,29700,29700,29700,0
|
||||
20250214,115200,7564068000,29700,29650,29700,29650,343
|
||||
20250214,115100,7553897950,29700,29700,29700,29700,0
|
||||
20250214,115000,7553897950,29700,29700,29750,29700,303
|
||||
20250214,114900,7544898350,29700,29650,29700,29650,353
|
||||
20250214,114800,7534416900,29650,29700,29700,29650,743
|
||||
20250214,114700,7512369800,29750,29750,29750,29750,103
|
||||
20250214,114600,7509305550,29750,29700,29750,29700,107
|
||||
20250214,114500,7506122600,29700,29700,29700,29700,619
|
||||
20250214,114400,7487738300,29750,29750,29750,29750,140
|
||||
20250214,114300,7483573300,29700,29800,29800,29700,870
|
||||
20250214,114200,7457713650,29800,29800,29800,29750,834
|
||||
20250214,114100,7432884750,29750,29750,29800,29750,1141
|
||||
20250214,114000,7398903800,29750,29700,29750,29700,586
|
||||
20250214,113900,7381496650,29700,29650,29700,29650,860
|
||||
20250214,113800,7355964400,29650,29650,29650,29650,0
|
||||
20250214,113700,7355964400,29650,29600,29700,29600,50
|
||||
20250214,113600,7354483600,29600,29700,29750,29600,4812
|
||||
20250214,113500,7211686650,29650,29650,29650,29650,141
|
||||
20250214,113400,7207506000,29650,29650,29700,29650,506
|
||||
20250214,113300,7192490600,29650,29650,29700,29650,186
|
||||
20250214,113200,7186975600,29700,29650,29700,29600,266
|
||||
20250214,113100,7179076950,29650,29650,29650,29600,84
|
||||
20250214,113000,7176586450,29650,29700,29700,29650,386
|
||||
20250214,112900,7165137750,29700,29700,29700,29650,909
|
||||
20250214,112800,7138180450,29700,29650,29700,29650,111
|
||||
20250214,112700,7134884100,29700,29650,29700,29650,3443
|
||||
20250214,112600,7032799100,29650,29650,29650,29650,106
|
||||
20250214,112500,7029656200,29650,29700,29700,29650,519
|
||||
20250214,112400,7014249350,29700,29650,29700,29650,3483
|
||||
20250214,112300,6910861450,29600,29600,29600,29600,561
|
||||
20250214,112200,6894255850,29600,29500,29600,29500,373
|
||||
20250214,112100,6883219550,29550,29550,29550,29550,440
|
||||
20250214,112000,6870217550,29500,29600,29600,29500,180
|
||||
20250214,111900,6864894050,29500,29550,29550,29500,312
|
||||
20250214,111800,6855684950,29550,29500,29550,29500,136
|
||||
20250214,111700,6851667950,29500,29550,29550,29500,160
|
||||
20250214,111600,6846940200,29500,29500,29500,29450,426
|
||||
20250214,111500,6834374900,29500,29450,29500,29450,343
|
||||
20250214,111400,6824267400,29450,29500,29500,29450,121
|
||||
20250214,111300,6820698150,29500,29500,29500,29450,83
|
||||
20250214,111200,6818250200,29450,29450,29450,29400,118
|
||||
20250214,111100,6814780100,29450,29450,29450,29400,1119
|
||||
20250214,111000,6781854650,29450,29450,29450,29400,782
|
||||
20250214,110900,6758825100,29450,29450,29450,29400,1020
|
||||
20250214,110800,6728792550,29450,29450,29450,29450,742
|
||||
20250214,110700,6706940650,29450,29500,29500,29450,45
|
||||
20250214,110600,6705613350,29500,29450,29500,29450,1277
|
||||
20250214,110500,6668003800,29450,29500,29500,29450,2009
|
||||
20250214,110400,6608739250,29450,29450,29450,29450,950
|
||||
20250214,110300,6580761750,29450,29500,29500,29450,1227
|
||||
20250214,110200,6544615250,29500,29450,29500,29450,36
|
||||
20250214,110100,6543554050,29500,29450,29500,29450,37
|
||||
20250214,110000,6542464250,29500,29500,29500,29500,278
|
||||
20250214,105900,6534263250,29500,29450,29500,29450,41
|
||||
20250214,105800,6533055450,29450,29450,29450,29450,146
|
||||
20250214,105700,6528755750,29400,29400,29400,29400,202
|
||||
20250214,105600,6522816950,29450,29450,29450,29400,206
|
||||
20250214,105500,6516759400,29450,29450,29450,29450,905
|
||||
20250214,105400,6490107150,29450,29450,29450,29450,70
|
||||
20250214,105300,6488045650,29500,29500,29500,29500,1
|
||||
20250214,105200,6488016150,29450,29450,29450,29400,516
|
||||
20250214,105100,6472832100,29450,29450,29450,29450,425
|
||||
20250214,105000,6460315850,29450,29500,29500,29450,1584
|
||||
20250214,104900,6413620250,29550,29500,29550,29500,68
|
||||
20250214,104800,6411614200,29550,29550,29600,29500,673
|
||||
20250214,104700,6391724100,29600,29600,29600,29550,34
|
||||
20250214,104600,6390719250,29600,29600,29600,29550,728
|
||||
20250214,104500,6369205050,29650,29600,29650,29600,257
|
||||
20250214,104400,6361595050,29600,29600,29600,29550,223
|
||||
20250214,104300,6354994350,29600,29550,29600,29500,74
|
||||
20250214,104200,6352806050,29600,29600,29600,29600,162
|
||||
20250214,104100,6348010850,29600,29600,29600,29450,1382
|
||||
20250214,104000,6307198250,29600,29550,29600,29550,1222
|
||||
20250214,103900,6271052400,29550,29400,29550,29400,405
|
||||
20250214,103800,6259116200,29450,29450,29450,29450,177
|
||||
20250214,103700,6253903550,29450,29450,29450,29400,600
|
||||
20250214,103600,6236241100,29450,29450,29450,29450,280
|
||||
20250214,103500,6227995100,29450,29500,29500,29450,537
|
||||
20250214,103400,6212178500,29500,29450,29500,29450,30
|
||||
20250214,103300,6211293750,29500,29500,29500,29450,175
|
||||
20250214,103200,6206131500,29450,29450,29450,29450,287
|
||||
20250214,103100,6197679350,29450,29500,29500,29450,637
|
||||
20250214,103000,6178914950,29500,29550,29600,29500,864
|
||||
20250214,102900,6153397150,29550,29600,29600,29550,82
|
||||
20250214,102800,6150972550,29550,29600,29600,29500,955
|
||||
20250214,102700,6122743050,29650,29650,29650,29600,121
|
||||
20250214,102600,6119161250,29650,29700,29700,29650,1007
|
||||
20250214,102500,6089302800,29650,29650,29750,29650,556
|
||||
20250214,102400,6072797400,29650,29700,29700,29650,95
|
||||
20250214,102300,6069979600,29700,29700,29700,29700,340
|
||||
20250214,102200,6059881600,29700,29650,29700,29650,561
|
||||
20250214,102100,6043228100,29650,29600,29650,29600,345
|
||||
20250214,102000,6032998900,29600,29650,29650,29600,327
|
||||
20250214,101900,6023319250,29650,29600,29650,29600,436
|
||||
20250214,101800,6010398600,29600,29700,29700,29600,148
|
||||
20250214,101700,6006011800,29700,29650,29700,29650,231
|
||||
20250214,101600,5999155050,29600,29700,29700,29600,1564
|
||||
20250214,101500,5952843400,29700,29700,29700,29600,1612
|
||||
20250214,101400,5904998750,29700,29750,29750,29700,1217
|
||||
20250214,101300,5868841100,29800,29800,29850,29700,3210
|
||||
20250214,101200,5773129100,29800,29750,29800,29650,2513
|
||||
20250214,101100,5698436950,29750,29700,29750,29650,670
|
||||
20250214,101000,5678538000,29650,29650,29700,29650,530
|
||||
20250214,100900,5662819600,29650,29650,29650,29650,177
|
||||
20250214,100800,5657571550,29650,29650,29650,29600,263
|
||||
20250214,100700,5649774150,29650,29600,29650,29600,431
|
||||
20250214,100600,5637007450,29600,29550,29650,29500,2741
|
||||
20250214,100500,5555916300,29400,29450,29500,29400,1708
|
||||
20250214,100400,5505649900,29400,29450,29450,29400,528
|
||||
20250214,100300,5490126100,29400,29450,29450,29400,646
|
||||
20250214,100200,5471116500,29450,29450,29450,29400,171
|
||||
20250214,100100,5466081200,29450,29400,29450,29350,2550
|
||||
20250214,100000,5391125250,29350,29500,29500,29350,3031
|
||||
20250214,095900,5301964250,29450,29450,29550,29450,1341
|
||||
20250214,095800,5262420650,29450,29500,29500,29450,386
|
||||
20250214,095700,5251052300,29500,29500,29500,29450,101
|
||||
20250214,095600,5248072850,29500,29550,29550,29500,193
|
||||
20250214,095500,5242371200,29500,29550,29550,29500,168
|
||||
20250214,095400,5237414800,29550,29550,29550,29500,168
|
||||
20250214,095300,5232457400,29500,29500,29500,29450,103
|
||||
20250214,095200,5229420200,29550,29450,29550,29450,608
|
||||
20250214,095100,5211496800,29500,29400,29550,29400,1930
|
||||
20250214,095000,5154555400,29400,29550,29550,29400,711
|
||||
20250214,094900,5133601900,29550,29450,29550,29400,794
|
||||
20250214,094800,5110208600,29450,29500,29550,29450,1006
|
||||
20250214,094700,5080570900,29500,29500,29550,29500,331
|
||||
20250214,094600,5070806300,29500,29500,29500,29400,1649
|
||||
20250214,094500,5022246650,29500,29500,29500,29450,886
|
||||
20250214,094400,4996145600,29550,29550,29550,29500,1864
|
||||
20250214,094300,4941150850,29550,29650,29650,29550,1034
|
||||
20250214,094200,4910576150,29600,29700,29750,29600,1491
|
||||
20250214,094100,4866301500,29650,29650,29650,29600,714
|
||||
20250214,094000,4845133650,29650,29600,29650,29600,171
|
||||
20250214,093900,4840066350,29600,29500,29650,29500,203
|
||||
20250214,093800,4834063350,29800,29500,29800,29400,2093
|
||||
20250214,093700,4772171800,29400,29500,29550,29400,3618
|
||||
20250214,093600,4665650100,29500,29500,29550,29500,1268
|
||||
20250214,093500,4628234500,29500,29500,29600,29450,4970
|
||||
20250214,093400,4481594600,29500,29700,29700,29500,2780
|
||||
20250214,093300,4399399350,29700,29700,29800,29600,3463
|
||||
20250214,093200,4296689850,29700,29700,29800,29650,1427
|
||||
20250214,093100,4254316800,29700,29700,29800,29650,3748
|
||||
20250214,093000,4142935150,29750,29800,29850,29700,1138
|
||||
20250214,092900,4109078800,29800,29850,29850,29750,352
|
||||
20250214,092800,4098593300,29800,29850,29850,29800,3205
|
||||
20250214,092700,4002958550,29850,29800,29850,29800,521
|
||||
20250214,092600,3987412450,29800,29850,29850,29800,265
|
||||
20250214,092500,3979509350,29800,29900,29900,29800,3016
|
||||
20250214,092400,3889530050,29850,29900,29900,29850,1683
|
||||
20250214,092300,3839255200,29900,29900,29900,29850,1216
|
||||
20250214,092200,3802900850,29850,29850,29900,29850,552
|
||||
20250214,092100,3786411450,29850,29850,29900,29850,1148
|
||||
20250214,092000,3752140300,29850,29900,29900,29850,1385
|
||||
20250214,091900,3710790950,29900,29750,29900,29750,3051
|
||||
20250214,091800,3619849900,29800,29850,29900,29750,3832
|
||||
20250214,091700,3505527000,29900,30000,30000,29850,5880
|
||||
20250214,091600,3329673600,30000,30000,30050,29950,1874
|
||||
20250214,091500,3273443500,30000,30100,30100,29950,6017
|
||||
20250214,091400,3092878700,30100,30050,30200,29950,7324
|
||||
20250214,091300,2872717400,30000,30000,30050,29950,6402
|
||||
20250214,091200,2680662450,30000,30000,30050,29900,8539
|
||||
20250214,091100,2424631300,30000,29950,30000,29850,14264
|
||||
20250214,091000,1997396750,29900,29850,30000,29800,8852
|
||||
20250214,090900,1732735900,29800,29550,29800,29500,6793
|
||||
20250214,090800,1531297800,29450,29300,29550,29200,5262
|
||||
20250214,090700,1376721150,29400,29300,29400,29200,1459
|
||||
20250214,090600,1333931850,29300,29100,29550,29000,6670
|
||||
20250214,090500,1138406700,29000,28900,29100,28850,3900
|
||||
20250214,090400,1025416600,28900,29050,29050,28800,4390
|
||||
20250214,090300,898251750,29100,29050,29200,29000,1992
|
||||
20250214,090200,840292350,29050,29000,29300,29000,3651
|
||||
20250214,090100,734274900,29000,28850,29000,28700,5976
|
||||
20250214,090000,562069850,28700,29300,29300,28550,18768
|
||||
|
Reference in New Issue
Block a user