Update 2025-02-14 2854 candle_min
This commit is contained in:
741
329180/min/candle-20250214.csv
Normal file
741
329180/min/candle-20250214.csv
Normal file
@@ -0,0 +1,741 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,211900,279745896500,334500,334500,334500,334500,15551
|
||||
20250214,211800,279745896500,334500,334500,334500,334500,0
|
||||
20250214,211700,279745896500,334500,334500,334500,334500,0
|
||||
20250214,211600,279745896500,334500,334500,334500,334500,0
|
||||
20250214,211500,279745896500,334500,334500,334500,334500,0
|
||||
20250214,211400,279745896500,334500,334500,334500,334500,0
|
||||
20250214,211300,279745896500,334500,334500,334500,334500,0
|
||||
20250214,211200,279745896500,334500,334500,334500,334500,0
|
||||
20250214,211100,279745896500,334500,334500,334500,334500,0
|
||||
20250214,211000,279745896500,334500,334500,334500,334500,0
|
||||
20250214,210900,279745896500,334500,334500,334500,334500,0
|
||||
20250214,210800,279745896500,334500,334500,334500,334500,0
|
||||
20250214,210700,279745896500,334500,334500,334500,334500,0
|
||||
20250214,210600,279745896500,334500,334500,334500,334500,0
|
||||
20250214,210500,279745896500,334500,334500,334500,334500,0
|
||||
20250214,210400,279745896500,334500,334500,334500,334500,0
|
||||
20250214,210300,279745896500,334500,334500,334500,334500,0
|
||||
20250214,210200,279745896500,334500,334500,334500,334500,0
|
||||
20250214,210100,279745896500,334500,334500,334500,334500,0
|
||||
20250214,210000,279745896500,334500,334500,334500,334500,0
|
||||
20250214,205900,279745896500,334500,334500,334500,334500,0
|
||||
20250214,205800,279745896500,334500,334500,334500,334500,0
|
||||
20250214,205700,279745896500,334500,334500,334500,334500,0
|
||||
20250214,205600,279745896500,334500,334500,334500,334500,0
|
||||
20250214,205500,279745896500,334500,334500,334500,334500,0
|
||||
20250214,205400,279745896500,334500,334500,334500,334500,0
|
||||
20250214,205300,279745896500,334500,334500,334500,334500,0
|
||||
20250214,205200,279745896500,334500,334500,334500,334500,0
|
||||
20250214,205100,279745896500,334500,334500,334500,334500,0
|
||||
20250214,205000,279745896500,334500,334500,334500,334500,0
|
||||
20250214,204900,279745896500,334500,334500,334500,334500,15551
|
||||
20250214,204800,279745896500,334500,334500,334500,334500,0
|
||||
20250214,204700,279745896500,334500,334500,334500,334500,0
|
||||
20250214,204600,279745896500,334500,334500,334500,334500,0
|
||||
20250214,204500,279745896500,334500,334500,334500,334500,0
|
||||
20250214,204400,279745896500,334500,334500,334500,334500,0
|
||||
20250214,204300,279745896500,334500,334500,334500,334500,0
|
||||
20250214,204200,279745896500,334500,334500,334500,334500,0
|
||||
20250214,204100,279745896500,334500,334500,334500,334500,0
|
||||
20250214,204000,279745896500,334500,334500,334500,334500,0
|
||||
20250214,203900,279745896500,334500,334500,334500,334500,0
|
||||
20250214,203800,279745896500,334500,334500,334500,334500,0
|
||||
20250214,203700,279745896500,334500,334500,334500,334500,0
|
||||
20250214,203600,279745896500,334500,334500,334500,334500,0
|
||||
20250214,203500,279745896500,334500,334500,334500,334500,0
|
||||
20250214,203400,279745896500,334500,334500,334500,334500,0
|
||||
20250214,203300,279745896500,334500,334500,334500,334500,0
|
||||
20250214,203200,279745896500,334500,334500,334500,334500,0
|
||||
20250214,203100,279745896500,334500,334500,334500,334500,0
|
||||
20250214,203000,279745896500,334500,334500,334500,334500,0
|
||||
20250214,202900,279745896500,334500,334500,334500,334500,0
|
||||
20250214,202800,279745896500,334500,334500,334500,334500,0
|
||||
20250214,202700,279745896500,334500,334500,334500,334500,0
|
||||
20250214,202600,279745896500,334500,334500,334500,334500,0
|
||||
20250214,202500,279745896500,334500,334500,334500,334500,0
|
||||
20250214,202400,279745896500,334500,334500,334500,334500,0
|
||||
20250214,202300,279745896500,334500,334500,334500,334500,0
|
||||
20250214,202200,279745896500,334500,334500,334500,334500,0
|
||||
20250214,202100,279745896500,334500,334500,334500,334500,0
|
||||
20250214,202000,279745896500,334500,334500,334500,334500,0
|
||||
20250214,201900,279745896500,334500,334500,334500,334500,15551
|
||||
20250214,201800,279745896500,334500,334500,334500,334500,0
|
||||
20250214,201700,279745896500,334500,334500,334500,334500,0
|
||||
20250214,201600,279745896500,334500,334500,334500,334500,0
|
||||
20250214,201500,279745896500,334500,334500,334500,334500,0
|
||||
20250214,201400,279745896500,334500,334500,334500,334500,0
|
||||
20250214,201300,279745896500,334500,334500,334500,334500,0
|
||||
20250214,201200,279745896500,334500,334500,334500,334500,0
|
||||
20250214,201100,279745896500,334500,334500,334500,334500,0
|
||||
20250214,201000,279745896500,334500,334500,334500,334500,0
|
||||
20250214,200900,279745896500,334500,334500,334500,334500,0
|
||||
20250214,200800,279745896500,334500,334500,334500,334500,0
|
||||
20250214,200700,279745896500,334500,334500,334500,334500,0
|
||||
20250214,200600,279745896500,334500,334500,334500,334500,0
|
||||
20250214,200500,279745896500,334500,334500,334500,334500,0
|
||||
20250214,200400,279745896500,334500,334500,334500,334500,0
|
||||
20250214,200300,279745896500,334500,334500,334500,334500,0
|
||||
20250214,200200,279745896500,334500,334500,334500,334500,0
|
||||
20250214,200100,279745896500,334500,334500,334500,334500,0
|
||||
20250214,200000,279745896500,334500,334500,334500,334500,0
|
||||
20250214,195900,279745896500,334500,334500,334500,334500,0
|
||||
20250214,195800,279745896500,334500,334500,334500,334500,0
|
||||
20250214,195700,279745896500,334500,334500,334500,334500,0
|
||||
20250214,195600,279745896500,334500,334500,334500,334500,0
|
||||
20250214,195500,279745896500,334500,334500,334500,334500,0
|
||||
20250214,195400,279745896500,334500,334500,334500,334500,0
|
||||
20250214,195300,279745896500,334500,334500,334500,334500,0
|
||||
20250214,195200,279745896500,334500,334500,334500,334500,0
|
||||
20250214,195100,279745896500,334500,334500,334500,334500,0
|
||||
20250214,195000,279745896500,334500,334500,334500,334500,0
|
||||
20250214,194900,279745896500,334500,334500,334500,334500,15551
|
||||
20250214,194800,279745896500,334500,334500,334500,334500,0
|
||||
20250214,194700,279745896500,334500,334500,334500,334500,0
|
||||
20250214,194600,279745896500,334500,334500,334500,334500,0
|
||||
20250214,194500,279745896500,334500,334500,334500,334500,0
|
||||
20250214,194400,279745896500,334500,334500,334500,334500,0
|
||||
20250214,194300,279745896500,334500,334500,334500,334500,0
|
||||
20250214,194200,279745896500,334500,334500,334500,334500,0
|
||||
20250214,194100,279745896500,334500,334500,334500,334500,0
|
||||
20250214,194000,279745896500,334500,334500,334500,334500,0
|
||||
20250214,193900,279745896500,334500,334500,334500,334500,0
|
||||
20250214,193800,279745896500,334500,334500,334500,334500,0
|
||||
20250214,193700,279745896500,334500,334500,334500,334500,0
|
||||
20250214,193600,279745896500,334500,334500,334500,334500,0
|
||||
20250214,193500,279745896500,334500,334500,334500,334500,0
|
||||
20250214,193400,279745896500,334500,334500,334500,334500,0
|
||||
20250214,193300,279745896500,334500,334500,334500,334500,0
|
||||
20250214,193200,279745896500,334500,334500,334500,334500,0
|
||||
20250214,193100,279745896500,334500,334500,334500,334500,0
|
||||
20250214,193000,279745896500,334500,334500,334500,334500,0
|
||||
20250214,192900,279745896500,334500,334500,334500,334500,0
|
||||
20250214,192800,279745896500,334500,334500,334500,334500,0
|
||||
20250214,192700,279745896500,334500,334500,334500,334500,0
|
||||
20250214,192600,279745896500,334500,334500,334500,334500,0
|
||||
20250214,192500,279745896500,334500,334500,334500,334500,0
|
||||
20250214,192400,279745896500,334500,334500,334500,334500,0
|
||||
20250214,192300,279745896500,334500,334500,334500,334500,0
|
||||
20250214,192200,279745896500,334500,334500,334500,334500,0
|
||||
20250214,192100,279745896500,334500,334500,334500,334500,0
|
||||
20250214,192000,279745896500,334500,334500,334500,334500,0
|
||||
20250214,191900,279745896500,334500,334500,334500,334500,15551
|
||||
20250214,191800,279745896500,334500,334500,334500,334500,0
|
||||
20250214,191700,279745896500,334500,334500,334500,334500,0
|
||||
20250214,191600,279745896500,334500,334500,334500,334500,0
|
||||
20250214,191500,279745896500,334500,334500,334500,334500,0
|
||||
20250214,191400,279745896500,334500,334500,334500,334500,0
|
||||
20250214,191300,279745896500,334500,334500,334500,334500,0
|
||||
20250214,191200,279745896500,334500,334500,334500,334500,0
|
||||
20250214,191100,279745896500,334500,334500,334500,334500,0
|
||||
20250214,191000,279745896500,334500,334500,334500,334500,0
|
||||
20250214,190900,279745896500,334500,334500,334500,334500,0
|
||||
20250214,190800,279745896500,334500,334500,334500,334500,0
|
||||
20250214,190700,279745896500,334500,334500,334500,334500,0
|
||||
20250214,190600,279745896500,334500,334500,334500,334500,0
|
||||
20250214,190500,279745896500,334500,334500,334500,334500,0
|
||||
20250214,190400,279745896500,334500,334500,334500,334500,0
|
||||
20250214,190300,279745896500,334500,334500,334500,334500,0
|
||||
20250214,190200,279745896500,334500,334500,334500,334500,0
|
||||
20250214,190100,279745896500,334500,334500,334500,334500,0
|
||||
20250214,190000,279745896500,334500,334500,334500,334500,0
|
||||
20250214,185900,279745896500,334500,334500,334500,334500,0
|
||||
20250214,185800,279745896500,334500,334500,334500,334500,0
|
||||
20250214,185700,279745896500,334500,334500,334500,334500,0
|
||||
20250214,185600,279745896500,334500,334500,334500,334500,0
|
||||
20250214,185500,279745896500,334500,334500,334500,334500,0
|
||||
20250214,185400,279745896500,334500,334500,334500,334500,0
|
||||
20250214,185300,279745896500,334500,334500,334500,334500,0
|
||||
20250214,185200,279745896500,334500,334500,334500,334500,0
|
||||
20250214,185100,279745896500,334500,334500,334500,334500,0
|
||||
20250214,185000,279745896500,334500,334500,334500,334500,0
|
||||
20250214,184900,279745896500,334500,334500,334500,334500,15551
|
||||
20250214,184800,279745896500,334500,334500,334500,334500,0
|
||||
20250214,184700,279745896500,334500,334500,334500,334500,0
|
||||
20250214,184600,279745896500,334500,334500,334500,334500,0
|
||||
20250214,184500,279745896500,334500,334500,334500,334500,0
|
||||
20250214,184400,279745896500,334500,334500,334500,334500,0
|
||||
20250214,184300,279745896500,334500,334500,334500,334500,0
|
||||
20250214,184200,279745896500,334500,334500,334500,334500,0
|
||||
20250214,184100,279745896500,334500,334500,334500,334500,0
|
||||
20250214,184000,279745896500,334500,334500,334500,334500,0
|
||||
20250214,183900,279745896500,334500,334500,334500,334500,0
|
||||
20250214,183800,279745896500,334500,334500,334500,334500,0
|
||||
20250214,183700,279745896500,334500,334500,334500,334500,0
|
||||
20250214,183600,279745896500,334500,334500,334500,334500,0
|
||||
20250214,183500,279745896500,334500,334500,334500,334500,0
|
||||
20250214,183400,279745896500,334500,334500,334500,334500,0
|
||||
20250214,183300,279745896500,334500,334500,334500,334500,0
|
||||
20250214,183200,279745896500,334500,334500,334500,334500,0
|
||||
20250214,183100,279745896500,334500,334500,334500,334500,0
|
||||
20250214,183000,279745896500,334500,334500,334500,334500,0
|
||||
20250214,182900,279745896500,334500,334500,334500,334500,0
|
||||
20250214,182800,279745896500,334500,334500,334500,334500,0
|
||||
20250214,182700,279745896500,334500,334500,334500,334500,0
|
||||
20250214,182600,279745896500,334500,334500,334500,334500,0
|
||||
20250214,182500,279745896500,334500,334500,334500,334500,0
|
||||
20250214,182400,279745896500,334500,334500,334500,334500,0
|
||||
20250214,182300,279745896500,334500,334500,334500,334500,0
|
||||
20250214,182200,279745896500,334500,334500,334500,334500,0
|
||||
20250214,182100,279745896500,334500,334500,334500,334500,0
|
||||
20250214,182000,279745896500,334500,334500,334500,334500,0
|
||||
20250214,181900,279745896500,334500,334500,334500,334500,15551
|
||||
20250214,181800,279745896500,334500,334500,334500,334500,0
|
||||
20250214,181700,279745896500,334500,334500,334500,334500,0
|
||||
20250214,181600,279745896500,334500,334500,334500,334500,0
|
||||
20250214,181500,279745896500,334500,334500,334500,334500,0
|
||||
20250214,181400,279745896500,334500,334500,334500,334500,0
|
||||
20250214,181300,279745896500,334500,334500,334500,334500,0
|
||||
20250214,181200,279745896500,334500,334500,334500,334500,0
|
||||
20250214,181100,279745896500,334500,334500,334500,334500,0
|
||||
20250214,181000,279745896500,334500,334500,334500,334500,0
|
||||
20250214,180900,279745896500,334500,334500,334500,334500,0
|
||||
20250214,180800,279745896500,334500,334500,334500,334500,0
|
||||
20250214,180700,279745896500,334500,334500,334500,334500,0
|
||||
20250214,180600,279745896500,334500,334500,334500,334500,0
|
||||
20250214,180500,279745896500,334500,334500,334500,334500,0
|
||||
20250214,180400,279745896500,334500,334500,334500,334500,0
|
||||
20250214,180300,279745896500,334500,334500,334500,334500,0
|
||||
20250214,180200,279745896500,334500,334500,334500,334500,0
|
||||
20250214,180100,279745896500,334500,334500,334500,334500,0
|
||||
20250214,180000,279745896500,334500,334500,334500,334500,0
|
||||
20250214,175900,279745896500,334500,334500,334500,334500,0
|
||||
20250214,175800,279745896500,334500,334500,334500,334500,0
|
||||
20250214,175700,279745896500,334500,334500,334500,334500,0
|
||||
20250214,175600,279745896500,334500,334500,334500,334500,0
|
||||
20250214,175500,279745896500,334500,334500,334500,334500,0
|
||||
20250214,175400,279745896500,334500,334500,334500,334500,0
|
||||
20250214,175300,279745896500,334500,334500,334500,334500,0
|
||||
20250214,175200,279745896500,334500,334500,334500,334500,0
|
||||
20250214,175100,279745896500,334500,334500,334500,334500,0
|
||||
20250214,175000,279745896500,334500,334500,334500,334500,0
|
||||
20250214,174900,279745896500,334500,334500,334500,334500,15551
|
||||
20250214,174800,279745896500,334500,334500,334500,334500,0
|
||||
20250214,174700,279745896500,334500,334500,334500,334500,0
|
||||
20250214,174600,279745896500,334500,334500,334500,334500,0
|
||||
20250214,174500,279745896500,334500,334500,334500,334500,0
|
||||
20250214,174400,279745896500,334500,334500,334500,334500,0
|
||||
20250214,174300,279745896500,334500,334500,334500,334500,0
|
||||
20250214,174200,279745896500,334500,334500,334500,334500,0
|
||||
20250214,174100,279745896500,334500,334500,334500,334500,0
|
||||
20250214,174000,279745896500,334500,334500,334500,334500,0
|
||||
20250214,173900,279745896500,334500,334500,334500,334500,0
|
||||
20250214,173800,279745896500,334500,334500,334500,334500,0
|
||||
20250214,173700,279745896500,334500,334500,334500,334500,0
|
||||
20250214,173600,279745896500,334500,334500,334500,334500,0
|
||||
20250214,173500,279745896500,334500,334500,334500,334500,0
|
||||
20250214,173400,279745896500,334500,334500,334500,334500,0
|
||||
20250214,173300,279745896500,334500,334500,334500,334500,0
|
||||
20250214,173200,279745896500,334500,334500,334500,334500,0
|
||||
20250214,173100,279745896500,334500,334500,334500,334500,0
|
||||
20250214,173000,279745896500,334500,334500,334500,334500,0
|
||||
20250214,172900,279745896500,334500,334500,334500,334500,0
|
||||
20250214,172800,279745896500,334500,334500,334500,334500,0
|
||||
20250214,172700,279745896500,334500,334500,334500,334500,0
|
||||
20250214,172600,279745896500,334500,334500,334500,334500,0
|
||||
20250214,172500,279745896500,334500,334500,334500,334500,0
|
||||
20250214,172400,279745896500,334500,334500,334500,334500,0
|
||||
20250214,172300,279745896500,334500,334500,334500,334500,0
|
||||
20250214,172200,279745896500,334500,334500,334500,334500,0
|
||||
20250214,172100,279745896500,334500,334500,334500,334500,0
|
||||
20250214,172000,279745896500,334500,334500,334500,334500,0
|
||||
20250214,171900,279745896500,334500,334500,334500,334500,15551
|
||||
20250214,171800,279745896500,334500,334500,334500,334500,0
|
||||
20250214,171700,279745896500,334500,334500,334500,334500,0
|
||||
20250214,171600,279745896500,334500,334500,334500,334500,0
|
||||
20250214,171500,279745896500,334500,334500,334500,334500,0
|
||||
20250214,171400,279745896500,334500,334500,334500,334500,0
|
||||
20250214,171300,279745896500,334500,334500,334500,334500,0
|
||||
20250214,171200,279745896500,334500,334500,334500,334500,0
|
||||
20250214,171100,279745896500,334500,334500,334500,334500,0
|
||||
20250214,171000,279745896500,334500,334500,334500,334500,0
|
||||
20250214,170900,279745896500,334500,334500,334500,334500,0
|
||||
20250214,170800,279745896500,334500,334500,334500,334500,0
|
||||
20250214,170700,279745896500,334500,334500,334500,334500,0
|
||||
20250214,170600,279745896500,334500,334500,334500,334500,0
|
||||
20250214,170500,279745896500,334500,334500,334500,334500,0
|
||||
20250214,170400,279745896500,334500,334500,334500,334500,0
|
||||
20250214,170300,279745896500,334500,334500,334500,334500,0
|
||||
20250214,170200,279745896500,334500,334500,334500,334500,0
|
||||
20250214,170100,279745896500,334500,334500,334500,334500,0
|
||||
20250214,170000,279745896500,334500,334500,334500,334500,0
|
||||
20250214,165900,279745896500,334500,334500,334500,334500,0
|
||||
20250214,165800,279745896500,334500,334500,334500,334500,0
|
||||
20250214,165700,279745896500,334500,334500,334500,334500,0
|
||||
20250214,165600,279745896500,334500,334500,334500,334500,0
|
||||
20250214,165500,279745896500,334500,334500,334500,334500,0
|
||||
20250214,165400,279745896500,334500,334500,334500,334500,0
|
||||
20250214,165300,279745896500,334500,334500,334500,334500,0
|
||||
20250214,165200,279745896500,334500,334500,334500,334500,0
|
||||
20250214,165100,279745896500,334500,334500,334500,334500,0
|
||||
20250214,165000,279745896500,334500,334500,334500,334500,0
|
||||
20250214,164900,279745896500,334500,334500,334500,334500,15551
|
||||
20250214,164800,279745896500,334500,334500,334500,334500,0
|
||||
20250214,164700,279745896500,334500,334500,334500,334500,0
|
||||
20250214,164600,279745896500,334500,334500,334500,334500,0
|
||||
20250214,164500,279745896500,334500,334500,334500,334500,0
|
||||
20250214,164400,279745896500,334500,334500,334500,334500,0
|
||||
20250214,164300,279745896500,334500,334500,334500,334500,0
|
||||
20250214,164200,279745896500,334500,334500,334500,334500,0
|
||||
20250214,164100,279745896500,334500,334500,334500,334500,0
|
||||
20250214,164000,279745896500,334500,334500,334500,334500,0
|
||||
20250214,163900,279745896500,334500,334500,334500,334500,0
|
||||
20250214,163800,279745896500,334500,334500,334500,334500,0
|
||||
20250214,163700,279745896500,334500,334500,334500,334500,0
|
||||
20250214,163600,279745896500,334500,334500,334500,334500,0
|
||||
20250214,163500,279745896500,334500,334500,334500,334500,0
|
||||
20250214,163400,279745896500,334500,334500,334500,334500,0
|
||||
20250214,163300,279745896500,334500,334500,334500,334500,0
|
||||
20250214,163200,279745896500,334500,334500,334500,334500,0
|
||||
20250214,163100,279745896500,334500,334500,334500,334500,0
|
||||
20250214,163000,279745896500,334500,334500,334500,334500,0
|
||||
20250214,162900,279745896500,334500,334500,334500,334500,0
|
||||
20250214,162800,279745896500,334500,334500,334500,334500,0
|
||||
20250214,162700,279745896500,334500,334500,334500,334500,0
|
||||
20250214,162600,279745896500,334500,334500,334500,334500,0
|
||||
20250214,162500,279745896500,334500,334500,334500,334500,0
|
||||
20250214,162400,279745896500,334500,334500,334500,334500,0
|
||||
20250214,162300,279745896500,334500,334500,334500,334500,0
|
||||
20250214,162200,279745896500,334500,334500,334500,334500,0
|
||||
20250214,162100,279745896500,334500,334500,334500,334500,0
|
||||
20250214,162000,279745896500,334500,334500,334500,334500,0
|
||||
20250214,161900,279745896500,334500,334500,334500,334500,15551
|
||||
20250214,161800,279745896500,334500,334500,334500,334500,0
|
||||
20250214,161700,279745896500,334500,334500,334500,334500,0
|
||||
20250214,161600,279745896500,334500,334500,334500,334500,0
|
||||
20250214,161500,279745896500,334500,334500,334500,334500,0
|
||||
20250214,161400,279745896500,334500,334500,334500,334500,0
|
||||
20250214,161300,279745896500,334500,334500,334500,334500,0
|
||||
20250214,161200,279745896500,334500,334500,334500,334500,0
|
||||
20250214,161100,279745896500,334500,334500,334500,334500,0
|
||||
20250214,161000,279745896500,334500,334500,334500,334500,0
|
||||
20250214,160900,279745896500,334500,334500,334500,334500,0
|
||||
20250214,160800,279745896500,334500,334500,334500,334500,0
|
||||
20250214,160700,279745896500,334500,334500,334500,334500,0
|
||||
20250214,160600,279745896500,334500,334500,334500,334500,0
|
||||
20250214,160500,279745896500,334500,334500,334500,334500,0
|
||||
20250214,160400,279745896500,334500,334500,334500,334500,0
|
||||
20250214,160300,279745896500,334500,334500,334500,334500,0
|
||||
20250214,160200,279745896500,334500,334500,334500,334500,0
|
||||
20250214,160100,279745896500,334500,334500,334500,334500,0
|
||||
20250214,160000,279745896500,334500,334500,334500,334500,0
|
||||
20250214,155900,279745896500,334500,334500,334500,334500,0
|
||||
20250214,155800,279745896500,334500,334500,334500,334500,0
|
||||
20250214,155700,279745896500,334500,334500,334500,334500,0
|
||||
20250214,155600,279745896500,334500,334500,334500,334500,0
|
||||
20250214,155500,279745896500,334500,334500,334500,334500,0
|
||||
20250214,155400,279745896500,334500,334500,334500,334500,0
|
||||
20250214,155300,279745896500,334500,334500,334500,334500,0
|
||||
20250214,155200,279745896500,334500,334500,334500,334500,0
|
||||
20250214,155100,279745896500,334500,334500,334500,334500,0
|
||||
20250214,155000,279745896500,334500,334500,334500,334500,0
|
||||
20250214,154900,279745896500,334500,334500,334500,334500,15551
|
||||
20250214,154800,279745896500,334500,334500,334500,334500,0
|
||||
20250214,154700,279745896500,334500,334500,334500,334500,0
|
||||
20250214,154600,279745896500,334500,334500,334500,334500,0
|
||||
20250214,154500,279745896500,334500,334500,334500,334500,0
|
||||
20250214,154400,279745896500,334500,334500,334500,334500,0
|
||||
20250214,154300,279745896500,334500,334500,334500,334500,0
|
||||
20250214,154200,279745896500,334500,334500,334500,334500,0
|
||||
20250214,154100,279745896500,334500,334500,334500,334500,0
|
||||
20250214,154000,279745896500,334500,334500,334500,334500,0
|
||||
20250214,153900,279745896500,334500,334500,334500,334500,0
|
||||
20250214,153800,279745896500,334500,334500,334500,334500,0
|
||||
20250214,153700,279745896500,334500,334500,334500,334500,0
|
||||
20250214,153600,279745896500,334500,334500,334500,334500,0
|
||||
20250214,153500,279745896500,334500,334500,334500,334500,0
|
||||
20250214,153400,279745896500,334500,334500,334500,334500,0
|
||||
20250214,153300,279745896500,334500,334500,334500,334500,0
|
||||
20250214,153200,279745896500,334500,334500,334500,334500,0
|
||||
20250214,153100,279745896500,334500,334500,334500,334500,0
|
||||
20250214,153000,279745896500,334500,334500,334500,334500,15551
|
||||
20250214,152900,274544087000,335000,335000,335000,335000,0
|
||||
20250214,152800,274544087000,335000,335000,335000,335000,0
|
||||
20250214,152700,274544087000,335000,335000,335000,335000,0
|
||||
20250214,152600,274544087000,335000,335000,335000,335000,0
|
||||
20250214,152500,274544087000,335000,335000,335000,335000,0
|
||||
20250214,152400,274544087000,335000,335000,335000,335000,0
|
||||
20250214,152300,274544087000,335000,335000,335000,335000,0
|
||||
20250214,152200,274544087000,335000,335000,335000,335000,0
|
||||
20250214,152100,274544087000,335000,335000,335000,335000,0
|
||||
20250214,152000,274544087000,335000,335000,335000,335000,0
|
||||
20250214,151900,274544087000,335000,334500,335000,334500,4100
|
||||
20250214,151800,273172157000,334500,334500,335000,334000,1421
|
||||
20250214,151700,272696767000,334500,334500,335000,334500,1646
|
||||
20250214,151600,272146010000,334500,334000,335000,334000,2894
|
||||
20250214,151500,271178273500,334000,334000,334500,334000,1015
|
||||
20250214,151400,270839102000,334500,334500,335000,334000,1948
|
||||
20250214,151300,270187845000,334500,335000,335000,334500,1262
|
||||
20250214,151200,269765574000,335000,335000,335000,334500,1937
|
||||
20250214,151100,269117476000,334500,334500,335000,334500,1130
|
||||
20250214,151000,268739329500,334500,335000,335000,334500,674
|
||||
20250214,150900,268513751000,335000,334500,335000,334500,1729
|
||||
20250214,150800,267934695500,334500,335000,335000,334500,1177
|
||||
20250214,150700,267540861500,334500,334500,335000,334500,1573
|
||||
20250214,150600,267014279500,335000,335500,335500,334500,5183
|
||||
20250214,150500,265277588500,335500,335000,336000,335000,2144
|
||||
20250214,150400,264558353000,335500,335500,335500,335000,1187
|
||||
20250214,150300,264160308500,335500,335500,335500,335000,742
|
||||
20250214,150200,263911444000,335500,335500,335500,335000,405
|
||||
20250214,150100,263775659000,335500,335000,335500,335000,539
|
||||
20250214,150000,263594948500,335000,335500,336000,335000,2992
|
||||
20250214,145900,262591289500,335000,335000,335500,335000,867
|
||||
20250214,145800,262300740000,335000,335000,335500,335000,740
|
||||
20250214,145700,262052769000,335500,335000,335500,335000,951
|
||||
20250214,145600,261734017500,335500,335500,335500,335000,856
|
||||
20250214,145500,261447158500,335000,335500,335500,335000,1602
|
||||
20250214,145400,260910454500,335000,335500,335500,335000,855
|
||||
20250214,145300,260623980000,335500,335500,336000,335000,2073
|
||||
20250214,145200,259928437500,336000,336000,336000,335500,777
|
||||
20250214,145100,259667655000,335500,336000,336000,335500,778
|
||||
20250214,145000,259406441500,335500,336000,336000,335500,662
|
||||
20250214,144900,259184173500,335500,335500,336000,335500,387
|
||||
20250214,144800,259054186500,335500,335500,336000,335000,1855
|
||||
20250214,144700,258431651000,335000,335000,335500,335000,359
|
||||
20250214,144600,258311322500,335000,335500,335500,335000,655
|
||||
20250214,144500,258091761500,335000,335500,335500,335000,541
|
||||
20250214,144400,257910448000,335000,335000,335500,335000,811
|
||||
20250214,144300,257638729500,335000,335500,335500,335000,833
|
||||
20250214,144200,257359536000,335500,335500,335500,335000,1924
|
||||
20250214,144100,256714917000,335000,335000,335500,335000,561
|
||||
20250214,144000,256526944000,335000,335000,335500,335000,530
|
||||
20250214,143900,256349350000,335500,335000,335500,335000,767
|
||||
20250214,143800,256092353000,335500,335500,335500,335000,416
|
||||
20250214,143700,255952948500,335000,335500,336000,335000,665
|
||||
20250214,143600,255730016000,336000,335500,336000,335000,990
|
||||
20250214,143500,255397936500,335500,336000,336000,335000,1380
|
||||
20250214,143400,254934929000,335500,336000,336000,335500,314
|
||||
20250214,143300,254829543500,335500,336000,336000,335500,681
|
||||
20250214,143200,254600927000,335500,336000,336000,335500,887
|
||||
20250214,143100,254303043000,336000,335500,336000,335500,1194
|
||||
20250214,143000,253902378000,336000,336000,336000,335500,378
|
||||
20250214,142900,253775443000,335500,335500,336500,335500,734
|
||||
20250214,142800,253528808500,336000,336000,336500,335500,867
|
||||
20250214,142700,253237496500,336000,335000,336000,335000,805
|
||||
20250214,142600,252967292500,335000,335500,335500,335000,486
|
||||
20250214,142500,252804402500,335500,336000,336000,335000,1175
|
||||
20250214,142400,252410157500,336000,336500,336500,335500,1366
|
||||
20250214,142300,251951091000,336000,336000,336500,336000,774
|
||||
20250214,142200,251690854500,336500,336500,336500,336000,355
|
||||
20250214,142100,251571476500,336000,336500,337000,336000,1693
|
||||
20250214,142000,251001985000,336500,337000,337000,336500,882
|
||||
20250214,141900,250704979500,337000,337500,337500,336500,3222
|
||||
20250214,141800,249619070000,337500,338000,338000,337000,2886
|
||||
20250214,141700,248644905000,338000,337500,338000,337500,1373
|
||||
20250214,141600,248180899500,337500,337500,338000,337000,1916
|
||||
20250214,141500,247534256000,337000,337000,337500,337000,2400
|
||||
20250214,141400,246724470500,337000,337000,337500,336500,2093
|
||||
20250214,141300,246019284000,337000,337000,337000,336500,1437
|
||||
20250214,141200,245535377500,337000,336500,337500,336000,4225
|
||||
20250214,141100,244112589000,336500,335500,336500,335500,1710
|
||||
20250214,141000,243538101000,335500,335000,336000,335000,1954
|
||||
20250214,140900,242882718500,335000,335000,335500,334500,2157
|
||||
20250214,140800,242160194500,334500,334500,335000,334500,520
|
||||
20250214,140700,241986133500,334500,334500,335000,334500,1079
|
||||
20250214,140600,241625122000,334000,334000,334500,334000,438
|
||||
20250214,140500,241478726000,334000,334000,334500,334000,383
|
||||
20250214,140400,241350721000,334000,334500,334500,334000,684
|
||||
20250214,140300,241122080500,334000,334000,334500,334000,604
|
||||
20250214,140200,240920241000,334500,334000,334500,334000,663
|
||||
20250214,140100,240698636000,334000,334500,335000,334000,1625
|
||||
20250214,140000,240155085500,335000,335000,335500,334500,1542
|
||||
20250214,135900,239638662500,335000,335000,335500,334500,1992
|
||||
20250214,135800,238971306000,335000,333500,335500,333500,2035
|
||||
20250214,135700,238290423000,334000,334000,334500,333500,1503
|
||||
20250214,135600,237788532500,334000,334500,334500,334000,457
|
||||
20250214,135500,237635788000,334500,334500,335000,334000,810
|
||||
20250214,135400,237364928000,334500,334000,335000,334000,752
|
||||
20250214,135300,237113421500,334000,335000,335000,334000,1411
|
||||
20250214,135200,236641537500,334500,334500,335000,334500,1355
|
||||
20250214,135100,236188026500,335000,335000,335500,334500,1367
|
||||
20250214,135000,235730153500,335000,335000,336000,334500,3844
|
||||
20250214,134900,234441536000,335000,333500,335000,333000,4376
|
||||
20250214,134800,232979339000,333500,333000,333500,332500,749
|
||||
20250214,134700,232729970500,333000,333500,333500,332500,1226
|
||||
20250214,134600,232321827000,333000,332500,333500,332000,1685
|
||||
20250214,134500,231761084500,332500,331500,332500,331500,1065
|
||||
20250214,134400,231407669500,331500,331000,332000,331000,612
|
||||
20250214,134300,231204672500,331000,331000,331500,331000,1028
|
||||
20250214,134200,230863964000,331000,331500,332000,331000,571
|
||||
20250214,134100,230674866000,331500,330000,331500,330000,2409
|
||||
20250214,134000,229878629500,330500,330000,330500,330000,1246
|
||||
20250214,133900,229467399000,330000,330000,330500,329500,1159
|
||||
20250214,133800,229085109000,329500,330000,330000,329500,504
|
||||
20250214,133700,228918912000,329500,330500,331000,329500,2168
|
||||
20250214,133600,228202981500,331000,331000,331000,330500,643
|
||||
20250214,133500,227990346500,331000,329500,331000,329500,902
|
||||
20250214,133400,227692525000,329500,329500,330000,329000,946
|
||||
20250214,133300,227380786000,330000,329500,330000,329000,2583
|
||||
20250214,133200,226529410500,329500,329500,330000,329000,1640
|
||||
20250214,133100,225988988500,329500,329500,330000,329500,2865
|
||||
20250214,133000,225044902500,329500,331000,331000,329500,13586
|
||||
20250214,132900,220560338000,330500,331500,332000,330500,1934
|
||||
20250214,132800,219920369000,331500,331500,332000,331500,1137
|
||||
20250214,132700,219543318000,332000,331000,332000,330500,596
|
||||
20250214,132600,219345754500,331000,331000,331000,330500,1390
|
||||
20250214,132500,218886226000,330500,331000,331500,330000,14376
|
||||
20250214,132400,214132164500,331000,331500,332000,331000,1860
|
||||
20250214,132300,213515492000,332000,331500,332000,331500,1269
|
||||
20250214,132200,213094771000,331500,332000,332500,331500,3680
|
||||
20250214,132100,211872999500,332000,332500,332500,332000,366
|
||||
20250214,132000,211751407500,332000,332000,332500,332000,698
|
||||
20250214,131900,211519461500,332500,332500,332500,332000,1442
|
||||
20250214,131800,211040586000,332000,332000,332500,332000,2529
|
||||
20250214,131700,210200770000,332500,332000,332500,332000,1723
|
||||
20250214,131600,209628423000,332000,332500,332500,332000,1768
|
||||
20250214,131500,209041133000,332000,332500,333000,332000,1725
|
||||
20250214,131400,208467601500,332500,332500,333000,332500,1141
|
||||
20250214,131300,208088154500,332500,333500,333500,332500,4955
|
||||
20250214,131200,206439081000,333500,333000,333500,333000,1035
|
||||
20250214,131100,206094323500,333000,333500,333500,333000,558
|
||||
20250214,131000,205908458500,333500,333000,333500,333000,741
|
||||
20250214,130900,205661624000,333000,333000,333500,333000,624
|
||||
20250214,130800,205453737500,333000,333000,333500,333000,692
|
||||
20250214,130700,205223209500,333500,333500,333500,333000,488
|
||||
20250214,130600,205060609000,333500,333000,333500,333000,552
|
||||
20250214,130500,204876616000,333000,333000,333500,333000,847
|
||||
20250214,130400,204594479500,333500,333500,333500,333000,1313
|
||||
20250214,130300,204157077500,333500,333000,334000,333000,1461
|
||||
20250214,130200,203669879500,333500,333000,333500,333000,1096
|
||||
20250214,130100,203304567000,333000,333500,333500,333000,634
|
||||
20250214,130000,203093367500,333000,333000,333500,333000,1683
|
||||
20250214,125900,202532646000,333500,333000,333500,333000,1318
|
||||
20250214,125800,202093374000,333000,333500,333500,333000,554
|
||||
20250214,125700,201908747000,333000,333500,334000,333000,2682
|
||||
20250214,125600,201014405000,334000,334000,334500,333500,847
|
||||
20250214,125500,200731575500,334000,334500,334500,333500,3159
|
||||
20250214,125400,199676460000,334500,335000,335000,334000,3744
|
||||
20250214,125300,198424397500,335000,334500,335000,334500,447
|
||||
20250214,125200,198274793500,334500,334500,335000,334500,907
|
||||
20250214,125100,197971072000,335000,334500,335000,334500,768
|
||||
20250214,125000,197714023500,334500,335000,335000,334500,352
|
||||
20250214,124900,197596187000,334500,334500,335000,334500,360
|
||||
20250214,124800,197475683500,334500,335000,335000,334500,218
|
||||
20250214,124700,197402724500,334500,335000,335000,334500,583
|
||||
20250214,124600,197207530500,335000,335000,335500,334500,3472
|
||||
20250214,124500,196044428500,335000,335500,335500,335000,1456
|
||||
20250214,124400,195556365500,335000,335000,335500,335000,400
|
||||
20250214,124300,195422281500,335500,335500,335500,335000,983
|
||||
20250214,124200,195092648500,335000,334500,335500,334500,2651
|
||||
20250214,124100,194204425500,334500,334500,334500,334000,1635
|
||||
20250214,124000,193657866500,334500,334500,334500,334000,929
|
||||
20250214,123900,193347295500,334500,334500,335500,334000,2151
|
||||
20250214,123800,192627461000,334500,334000,334500,334000,596
|
||||
20250214,123700,192428265000,334500,334500,334500,334000,548
|
||||
20250214,123600,192245200500,334000,334000,334500,334000,808
|
||||
20250214,123500,191975281000,334000,334000,334500,334000,575
|
||||
20250214,123400,191783198000,334000,335000,335000,334000,1137
|
||||
20250214,123300,191402649000,334500,334500,335000,334000,921
|
||||
20250214,123200,191094567500,334500,334500,335000,334500,617
|
||||
20250214,123100,190888127500,334500,334500,335000,334000,1261
|
||||
20250214,123000,190466497500,334500,334500,334500,334000,415
|
||||
20250214,122900,190327812000,334000,334000,334500,334000,511
|
||||
20250214,122800,190157072500,334000,334000,334500,333500,366
|
||||
20250214,122700,190034821500,333500,333500,334000,333500,464
|
||||
20250214,122600,189879985500,333500,333500,334000,333500,409
|
||||
20250214,122500,189743544500,334000,334000,334000,333500,203
|
||||
20250214,122400,189675806500,333500,334000,334000,333500,2195
|
||||
20250214,122300,188943187000,333500,333500,334000,333500,369
|
||||
20250214,122200,188820110500,333500,334000,334000,333500,439
|
||||
20250214,122100,188673666000,334000,334000,334500,333500,1100
|
||||
20250214,122000,188306362000,334000,334000,334500,334000,563
|
||||
20250214,121900,188118312500,334000,334500,335000,334000,1011
|
||||
20250214,121800,187780332500,334500,335000,335000,334500,330
|
||||
20250214,121700,187669930000,334500,335000,335500,334500,1881
|
||||
20250214,121600,187039865500,335500,335000,335500,335000,401
|
||||
20250214,121500,186905486500,335000,335000,335500,335000,1107
|
||||
20250214,121400,186534430500,335500,335500,335500,335000,1176
|
||||
20250214,121300,186140165500,335500,335000,335500,334500,1005
|
||||
20250214,121200,185803397000,335000,334500,335500,334500,1804
|
||||
20250214,121100,185199421000,334500,333500,334500,333500,644
|
||||
20250214,121000,184984206000,334000,333000,334000,333000,905
|
||||
20250214,120900,184682539500,333000,333000,333500,332500,558
|
||||
20250214,120800,184496721000,333000,333000,333500,332500,977
|
||||
20250214,120700,184171450000,333000,332500,333000,332500,801
|
||||
20250214,120600,183904865000,332500,332500,333000,332500,548
|
||||
20250214,120500,183722624000,332500,332000,333000,332000,1622
|
||||
20250214,120400,183183419500,332000,332500,333000,332000,1661
|
||||
20250214,120300,182631161500,332500,332500,333000,332500,534
|
||||
20250214,120200,182453590000,332500,333000,333000,332500,1523
|
||||
20250214,120100,181947176000,332500,332500,333000,332500,1160
|
||||
20250214,120000,181561425000,333000,333500,334000,332500,5541
|
||||
20250214,115900,179716567000,333500,333500,334000,333500,627
|
||||
20250214,115800,179507396500,333500,334500,334500,333500,2546
|
||||
20250214,115700,178657319500,334500,335000,335500,334000,2907
|
||||
20250214,115600,177684145500,335000,335000,335500,335000,1074
|
||||
20250214,115500,177324272000,335000,335000,335500,335000,393
|
||||
20250214,115400,177192588500,335000,336000,336000,335000,1969
|
||||
20250214,115300,176532116500,335500,335500,336000,335500,655
|
||||
20250214,115200,176312217500,335500,335500,336000,335000,920
|
||||
20250214,115100,176003568500,335000,334500,335000,334500,976
|
||||
20250214,115000,175676723000,335000,334500,335000,334500,660
|
||||
20250214,114900,175455759000,335000,335000,335500,334500,710
|
||||
20250214,114800,175217955500,335000,335000,335500,334500,950
|
||||
20250214,114700,174899730000,334500,334500,335000,334500,405
|
||||
20250214,114600,174764162000,334500,334500,335000,334500,610
|
||||
20250214,114500,174559936500,334500,335000,335000,334500,986
|
||||
20250214,114400,174229984000,334500,335000,335500,334500,760
|
||||
20250214,114300,173975507000,334500,334500,335000,334500,705
|
||||
20250214,114200,173739500000,335000,335000,335500,334500,777
|
||||
20250214,114100,173479279000,335000,334500,335000,334500,1538
|
||||
20250214,114000,172964339500,334500,335000,335500,334500,1775
|
||||
20250214,113900,172369848000,335500,334500,335500,334000,1626
|
||||
20250214,113800,171825454500,334500,334000,334500,334000,1020
|
||||
20250214,113700,171484581000,334000,333500,334500,333500,1093
|
||||
20250214,113600,171119639500,334000,334000,334000,333500,1032
|
||||
20250214,113500,170775280500,333500,333500,334000,333500,414
|
||||
20250214,113400,170637182500,333500,334000,334000,333000,2689
|
||||
20250214,113300,169740435500,333500,332500,334000,332500,4262
|
||||
20250214,113200,168320487000,332500,332500,333000,332500,2383
|
||||
20250214,113100,167527535500,333000,332500,333000,332000,5463
|
||||
20250214,113000,165712017000,332500,332500,333000,332000,2653
|
||||
20250214,112900,164830102000,333000,333000,333000,332000,2769
|
||||
20250214,112800,163909519000,332500,333500,333500,332500,7303
|
||||
20250214,112700,161478358500,333500,334000,334500,333000,4864
|
||||
20250214,112600,159855348500,334000,334500,335000,334000,3335
|
||||
20250214,112500,158740346000,334500,336000,336000,334500,12072
|
||||
20250214,112400,154695786500,335500,336000,336500,335500,3246
|
||||
20250214,112300,153605285000,336000,336000,336500,336000,410
|
||||
20250214,112200,153467463000,336500,336000,336500,336000,2480
|
||||
20250214,112100,152634024500,336500,336500,337000,336000,1526
|
||||
20250214,112000,152120609500,336000,336500,337000,336000,775
|
||||
20250214,111900,151859995500,336500,336500,337000,336000,1552
|
||||
20250214,111800,151337994000,336500,336500,337000,336500,3101
|
||||
20250214,111700,150294491000,336500,337000,337500,336500,1283
|
||||
20250214,111600,149862348500,337000,337000,337500,336500,1523
|
||||
20250214,111500,149349156500,337000,337500,337500,337000,4052
|
||||
20250214,111400,147983567000,337000,337500,337500,337000,632
|
||||
20250214,111300,147770468500,337000,337500,338000,337000,873
|
||||
20250214,111200,147475941500,337500,337500,338000,337000,1544
|
||||
20250214,111100,146954826500,337500,337000,337500,337000,1320
|
||||
20250214,111000,146509582500,337500,337500,337500,337000,1444
|
||||
20250214,110900,146022906500,337000,337500,338000,337000,1760
|
||||
20250214,110800,145428965000,338000,337000,338000,337000,1731
|
||||
20250214,110700,144844974500,337000,337500,337500,337000,830
|
||||
20250214,110600,144565004000,337500,337500,338000,337000,716
|
||||
20250214,110500,144323416000,337000,337500,338000,337000,1371
|
||||
20250214,110400,143860846000,337500,337500,338000,337500,1372
|
||||
20250214,110300,143397540000,337500,338000,338500,337500,6388
|
||||
20250214,110200,141239406500,338000,338000,338500,338000,1138
|
||||
20250214,110100,140854533500,338500,338500,339000,338000,4169
|
||||
20250214,110000,139443883000,338500,339000,339000,338500,1930
|
||||
20250214,105900,138790501000,338500,338500,339000,338500,843
|
||||
20250214,105800,138505101500,338500,339000,339500,338500,4103
|
||||
20250214,105700,137114315000,339000,340000,340000,339000,1661
|
||||
20250214,105600,136550081000,339500,340000,340000,339500,1052
|
||||
20250214,105500,136192809000,339500,339500,340500,339500,900
|
||||
20250214,105400,135886891500,340000,339500,340000,339000,1412
|
||||
20250214,105300,135407606000,339500,339500,340000,339000,2342
|
||||
20250214,105200,134612659500,339500,339500,340000,339500,601
|
||||
20250214,105100,134408491500,339500,339500,340000,339000,1773
|
||||
20250214,105000,133806623000,339000,339000,339500,339000,857
|
||||
20250214,104900,133515978500,339000,339500,340000,339000,5785
|
||||
20250214,104800,131553532000,339500,340000,340500,339500,7803
|
||||
20250214,104700,128900827500,340000,340500,340500,340000,1033
|
||||
20250214,104600,128549219000,340500,340000,340500,340000,684
|
||||
20250214,104500,128316460500,340000,340500,340500,340000,592
|
||||
20250214,104400,128115117000,340000,341500,341500,340000,6085
|
||||
20250214,104300,126041834000,341500,342000,342000,341000,1753
|
||||
20250214,104200,125443379000,342000,341500,342000,341500,635
|
||||
20250214,104100,125226433500,341500,341000,342000,341000,286
|
||||
20250214,104000,125128742500,341500,342000,342000,341000,1020
|
||||
20250214,103900,124780451000,341500,341500,341500,341000,1463
|
||||
20250214,103800,124280993000,341500,341000,341500,341000,737
|
||||
20250214,103700,124029378000,341000,341000,341500,341000,837
|
||||
20250214,103600,123743792500,341500,341000,341500,341000,655
|
||||
20250214,103500,123520396000,341000,341000,341500,341000,501
|
||||
20250214,103400,123349425000,341000,341000,341500,340500,994
|
||||
20250214,103300,123010496500,341000,341000,341000,340500,492
|
||||
20250214,103200,122842784000,340500,341000,341000,340500,1053
|
||||
20250214,103100,122483781000,340500,341500,341500,340500,2078
|
||||
20250214,103000,121775205000,341500,341500,341500,341000,873
|
||||
20250214,102900,121477144500,341500,341000,341500,340500,998
|
||||
20250214,102800,121136825500,340500,340500,341500,340500,1117
|
||||
20250214,102700,120755999500,340500,341000,341000,340500,1033
|
||||
20250214,102600,120403932000,341000,341500,342000,340500,1619
|
||||
20250214,102500,119851700000,342000,343000,343000,341500,3835
|
||||
20250214,102400,118538769000,343000,343000,343500,342500,2002
|
||||
20250214,102300,117852155500,343000,344500,344500,343000,3602
|
||||
20250214,102200,116613782000,344000,343500,344500,343500,1858
|
||||
20250214,102100,115974300500,343500,342500,344000,342500,2524
|
||||
20250214,102000,115107871500,343000,342500,343500,342500,3679
|
||||
20250214,101900,113846032000,343000,342000,343000,342000,1197
|
||||
20250214,101800,113436109000,342000,342500,343000,342000,1963
|
||||
20250214,101700,112764016500,343000,342500,343000,342000,1681
|
||||
20250214,101600,112188381500,342500,342500,342500,342000,782
|
||||
20250214,101500,111920649500,342500,341500,342500,341500,3812
|
||||
20250214,101400,110615948500,341500,341000,342000,340500,1221
|
||||
20250214,101300,110199133000,341000,341500,341500,340500,3036
|
||||
20250214,101200,109163924500,341000,340500,341500,340500,1042
|
||||
20250214,101100,108808600500,340500,340000,341000,340000,698
|
||||
20250214,101000,108571003000,340500,340000,340500,339500,1844
|
||||
20250214,100900,107943929000,340000,340000,340500,339500,1009
|
||||
20250214,100800,107600943000,340000,339500,340000,339000,1176
|
||||
20250214,100700,107201519500,339500,339000,339500,339000,768
|
||||
20250214,100600,106941097500,339000,339000,339500,338500,1692
|
||||
20250214,100500,106367643000,338500,340500,341000,338500,11636
|
||||
20250214,100400,102416455500,340500,340500,341000,340500,374
|
||||
20250214,100300,102288998000,340500,340000,341000,340000,1373
|
||||
20250214,100200,101821602000,340500,340500,341000,340000,1246
|
||||
20250214,100100,101397382500,341000,340000,341000,340000,1125
|
||||
20250214,100000,101014111000,340000,340000,340500,339500,572
|
||||
20250214,095900,100819544500,340000,339000,340500,339000,2007
|
||||
20250214,095800,100137285500,339000,339500,340000,339000,2272
|
||||
20250214,095700,99365743500,339500,340000,340000,339500,490
|
||||
20250214,095600,99199330500,339500,339000,340000,339000,1897
|
||||
20250214,095500,98555333000,339000,340000,340500,339000,3443
|
||||
20250214,095400,97386225000,340000,339500,340000,339500,1424
|
||||
20250214,095300,96902341500,340000,340000,340000,339500,647
|
||||
20250214,095200,96682546500,339500,339500,340000,339500,2152
|
||||
20250214,095100,95951444500,340000,340000,340500,339000,1890
|
||||
20250214,095000,95309392000,340000,340000,340500,340000,921
|
||||
20250214,094900,94996090500,340000,339500,340500,338500,3686
|
||||
20250214,094800,93745654000,339000,338500,339500,338500,2915
|
||||
20250214,094700,92757218500,338500,339000,339500,338500,3753
|
||||
20250214,094600,91485131000,339500,340000,340500,339000,5174
|
||||
20250214,094500,89727958500,340500,341500,342000,340000,3715
|
||||
20250214,094400,88462778000,341500,344000,344000,341500,3267
|
||||
20250214,094300,87342558500,344000,342500,344500,342000,4171
|
||||
20250214,094200,85909495500,342500,342000,342500,340500,4011
|
||||
20250214,094100,84541759000,342500,340500,342500,340000,1868
|
||||
20250214,094000,83904649000,340000,342000,342000,340000,2976
|
||||
20250214,093900,82889773500,342000,342000,342500,341500,1380
|
||||
20250214,093800,82417851000,342500,342000,342500,341500,1336
|
||||
20250214,093700,81960968000,342000,342500,342500,341000,3118
|
||||
20250214,093600,80894549500,342500,341000,342500,340500,2327
|
||||
20250214,093500,80099768000,341000,341000,341500,340500,2217
|
||||
20250214,093400,79343516500,341500,339000,341500,338500,4405
|
||||
20250214,093300,77846433000,338500,340000,340500,338500,14090
|
||||
20250214,093200,73061891500,340500,341000,341000,340000,5323
|
||||
20250214,093100,71250176000,341000,341500,342000,340500,3007
|
||||
20250214,093000,70224326000,341500,341500,342000,340500,3561
|
||||
20250214,092900,69009625000,341000,341000,342000,341000,4356
|
||||
20250214,092800,67523954500,341500,342500,343000,341000,3880
|
||||
20250214,092700,66197978500,342500,342500,343000,341500,8547
|
||||
20250214,092600,63274306000,342500,343000,344000,342500,6367
|
||||
20250214,092500,61091236000,343000,344500,344500,343000,9468
|
||||
20250214,092400,57838386000,344000,344500,344500,344000,2490
|
||||
20250214,092300,56981659000,344000,345000,345000,344000,4028
|
||||
20250214,092200,55593659500,345000,345500,345500,344500,5718
|
||||
20250214,092100,53622058500,345500,346000,346500,345500,2195
|
||||
20250214,092000,52862515000,346500,345500,346500,344500,4192
|
||||
20250214,091900,51415261000,345500,346000,346500,345000,5359
|
||||
20250214,091800,49564557000,346000,346000,346500,345500,2486
|
||||
20250214,091700,48704601500,346000,345500,346500,345000,2013
|
||||
20250214,091600,48008441500,345500,345000,346000,344500,3487
|
||||
20250214,091500,46804848000,345000,345500,346000,344500,10129
|
||||
20250214,091400,43310950000,345500,348500,349500,345000,11512
|
||||
20250214,091300,39316118500,349000,348500,349000,347500,5511
|
||||
20250214,091200,37397524500,349000,347000,349000,346500,2218
|
||||
20250214,091100,36626149000,347000,346000,349000,345000,5389
|
||||
20250214,091000,34756537000,345500,346000,347500,345000,8750
|
||||
20250214,090900,31732293000,346000,346500,346500,345000,7019
|
||||
20250214,090800,29305529000,346000,347500,347500,344500,10907
|
||||
20250214,090700,25532039000,347500,353000,353000,346500,14609
|
||||
20250214,090600,20413279500,352500,356500,356500,352500,7433
|
||||
20250214,090500,17781469500,356000,358000,359000,355500,5590
|
||||
20250214,090400,15786528000,358500,353500,359000,352500,5367
|
||||
20250214,090300,13881631000,353000,353500,354000,352500,7759
|
||||
20250214,090200,11139021500,353500,357000,358000,353500,8816
|
||||
20250214,090100,8008159500,357000,357500,360000,356000,5844
|
||||
20250214,090000,5917398000,358500,359500,360500,355000,16257
|
||||
|
Reference in New Issue
Block a user