Update 2025-02-14 2854 candle_min
This commit is contained in:
752
372170/min/candle-20250214.csv
Normal file
752
372170/min/candle-20250214.csv
Normal file
@@ -0,0 +1,752 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,213000,3730389050,38500,38500,38500,38500,556
|
||||
20250214,212900,3730389050,38500,38500,38500,38500,0
|
||||
20250214,212800,3730389050,38500,38500,38500,38500,0
|
||||
20250214,212700,3730389050,38500,38500,38500,38500,0
|
||||
20250214,212600,3730389050,38500,38500,38500,38500,0
|
||||
20250214,212500,3730389050,38500,38500,38500,38500,0
|
||||
20250214,212400,3730389050,38500,38500,38500,38500,0
|
||||
20250214,212300,3730389050,38500,38500,38500,38500,0
|
||||
20250214,212200,3730389050,38500,38500,38500,38500,0
|
||||
20250214,212100,3730389050,38500,38500,38500,38500,0
|
||||
20250214,212000,3730389050,38500,38500,38500,38500,0
|
||||
20250214,211900,3730389050,38500,38500,38500,38500,0
|
||||
20250214,211800,3730389050,38500,38500,38500,38500,0
|
||||
20250214,211700,3730389050,38500,38500,38500,38500,0
|
||||
20250214,211600,3730389050,38500,38500,38500,38500,0
|
||||
20250214,211500,3730389050,38500,38500,38500,38500,0
|
||||
20250214,211400,3730389050,38500,38500,38500,38500,0
|
||||
20250214,211300,3730389050,38500,38500,38500,38500,0
|
||||
20250214,211200,3730389050,38500,38500,38500,38500,0
|
||||
20250214,211100,3730389050,38500,38500,38500,38500,0
|
||||
20250214,211000,3730389050,38500,38500,38500,38500,0
|
||||
20250214,210900,3730389050,38500,38500,38500,38500,0
|
||||
20250214,210800,3730389050,38500,38500,38500,38500,0
|
||||
20250214,210700,3730389050,38500,38500,38500,38500,0
|
||||
20250214,210600,3730389050,38500,38500,38500,38500,0
|
||||
20250214,210500,3730389050,38500,38500,38500,38500,0
|
||||
20250214,210400,3730389050,38500,38500,38500,38500,0
|
||||
20250214,210300,3730389050,38500,38500,38500,38500,0
|
||||
20250214,210200,3730389050,38500,38500,38500,38500,0
|
||||
20250214,210100,3730389050,38500,38500,38500,38500,0
|
||||
20250214,210000,3730389050,38500,38500,38500,38500,556
|
||||
20250214,205900,3730389050,38500,38500,38500,38500,0
|
||||
20250214,205800,3730389050,38500,38500,38500,38500,0
|
||||
20250214,205700,3730389050,38500,38500,38500,38500,0
|
||||
20250214,205600,3730389050,38500,38500,38500,38500,0
|
||||
20250214,205500,3730389050,38500,38500,38500,38500,0
|
||||
20250214,205400,3730389050,38500,38500,38500,38500,0
|
||||
20250214,205300,3730389050,38500,38500,38500,38500,0
|
||||
20250214,205200,3730389050,38500,38500,38500,38500,0
|
||||
20250214,205100,3730389050,38500,38500,38500,38500,0
|
||||
20250214,205000,3730389050,38500,38500,38500,38500,0
|
||||
20250214,204900,3730389050,38500,38500,38500,38500,0
|
||||
20250214,204800,3730389050,38500,38500,38500,38500,0
|
||||
20250214,204700,3730389050,38500,38500,38500,38500,0
|
||||
20250214,204600,3730389050,38500,38500,38500,38500,0
|
||||
20250214,204500,3730389050,38500,38500,38500,38500,0
|
||||
20250214,204400,3730389050,38500,38500,38500,38500,0
|
||||
20250214,204300,3730389050,38500,38500,38500,38500,0
|
||||
20250214,204200,3730389050,38500,38500,38500,38500,0
|
||||
20250214,204100,3730389050,38500,38500,38500,38500,0
|
||||
20250214,204000,3730389050,38500,38500,38500,38500,0
|
||||
20250214,203900,3730389050,38500,38500,38500,38500,0
|
||||
20250214,203800,3730389050,38500,38500,38500,38500,0
|
||||
20250214,203700,3730389050,38500,38500,38500,38500,0
|
||||
20250214,203600,3730389050,38500,38500,38500,38500,0
|
||||
20250214,203500,3730389050,38500,38500,38500,38500,0
|
||||
20250214,203400,3730389050,38500,38500,38500,38500,0
|
||||
20250214,203300,3730389050,38500,38500,38500,38500,0
|
||||
20250214,203200,3730389050,38500,38500,38500,38500,0
|
||||
20250214,203100,3730389050,38500,38500,38500,38500,0
|
||||
20250214,203000,3730389050,38500,38500,38500,38500,556
|
||||
20250214,202900,3730389050,38500,38500,38500,38500,0
|
||||
20250214,202800,3730389050,38500,38500,38500,38500,0
|
||||
20250214,202700,3730389050,38500,38500,38500,38500,0
|
||||
20250214,202600,3730389050,38500,38500,38500,38500,0
|
||||
20250214,202500,3730389050,38500,38500,38500,38500,0
|
||||
20250214,202400,3730389050,38500,38500,38500,38500,0
|
||||
20250214,202300,3730389050,38500,38500,38500,38500,0
|
||||
20250214,202200,3730389050,38500,38500,38500,38500,0
|
||||
20250214,202100,3730389050,38500,38500,38500,38500,0
|
||||
20250214,202000,3730389050,38500,38500,38500,38500,0
|
||||
20250214,201900,3730389050,38500,38500,38500,38500,0
|
||||
20250214,201800,3730389050,38500,38500,38500,38500,0
|
||||
20250214,201700,3730389050,38500,38500,38500,38500,0
|
||||
20250214,201600,3730389050,38500,38500,38500,38500,0
|
||||
20250214,201500,3730389050,38500,38500,38500,38500,0
|
||||
20250214,201400,3730389050,38500,38500,38500,38500,0
|
||||
20250214,201300,3730389050,38500,38500,38500,38500,0
|
||||
20250214,201200,3730389050,38500,38500,38500,38500,0
|
||||
20250214,201100,3730389050,38500,38500,38500,38500,0
|
||||
20250214,201000,3730389050,38500,38500,38500,38500,0
|
||||
20250214,200900,3730389050,38500,38500,38500,38500,0
|
||||
20250214,200800,3730389050,38500,38500,38500,38500,0
|
||||
20250214,200700,3730389050,38500,38500,38500,38500,0
|
||||
20250214,200600,3730389050,38500,38500,38500,38500,0
|
||||
20250214,200500,3730389050,38500,38500,38500,38500,0
|
||||
20250214,200400,3730389050,38500,38500,38500,38500,0
|
||||
20250214,200300,3730389050,38500,38500,38500,38500,0
|
||||
20250214,200200,3730389050,38500,38500,38500,38500,0
|
||||
20250214,200100,3730389050,38500,38500,38500,38500,0
|
||||
20250214,200000,3730389050,38500,38500,38500,38500,556
|
||||
20250214,195900,3730389050,38500,38500,38500,38500,0
|
||||
20250214,195800,3730389050,38500,38500,38500,38500,0
|
||||
20250214,195700,3730389050,38500,38500,38500,38500,0
|
||||
20250214,195600,3730389050,38500,38500,38500,38500,0
|
||||
20250214,195500,3730389050,38500,38500,38500,38500,0
|
||||
20250214,195400,3730389050,38500,38500,38500,38500,0
|
||||
20250214,195300,3730389050,38500,38500,38500,38500,0
|
||||
20250214,195200,3730389050,38500,38500,38500,38500,0
|
||||
20250214,195100,3730389050,38500,38500,38500,38500,0
|
||||
20250214,195000,3730389050,38500,38500,38500,38500,0
|
||||
20250214,194900,3730389050,38500,38500,38500,38500,0
|
||||
20250214,194800,3730389050,38500,38500,38500,38500,0
|
||||
20250214,194700,3730389050,38500,38500,38500,38500,0
|
||||
20250214,194600,3730389050,38500,38500,38500,38500,0
|
||||
20250214,194500,3730389050,38500,38500,38500,38500,0
|
||||
20250214,194400,3730389050,38500,38500,38500,38500,0
|
||||
20250214,194300,3730389050,38500,38500,38500,38500,0
|
||||
20250214,194200,3730389050,38500,38500,38500,38500,0
|
||||
20250214,194100,3730389050,38500,38500,38500,38500,0
|
||||
20250214,194000,3730389050,38500,38500,38500,38500,0
|
||||
20250214,193900,3730389050,38500,38500,38500,38500,0
|
||||
20250214,193800,3730389050,38500,38500,38500,38500,0
|
||||
20250214,193700,3730389050,38500,38500,38500,38500,0
|
||||
20250214,193600,3730389050,38500,38500,38500,38500,0
|
||||
20250214,193500,3730389050,38500,38500,38500,38500,0
|
||||
20250214,193400,3730389050,38500,38500,38500,38500,0
|
||||
20250214,193300,3730389050,38500,38500,38500,38500,0
|
||||
20250214,193200,3730389050,38500,38500,38500,38500,0
|
||||
20250214,193100,3730389050,38500,38500,38500,38500,0
|
||||
20250214,193000,3730389050,38500,38500,38500,38500,556
|
||||
20250214,192900,3730389050,38500,38500,38500,38500,0
|
||||
20250214,192800,3730389050,38500,38500,38500,38500,0
|
||||
20250214,192700,3730389050,38500,38500,38500,38500,0
|
||||
20250214,192600,3730389050,38500,38500,38500,38500,0
|
||||
20250214,192500,3730389050,38500,38500,38500,38500,0
|
||||
20250214,192400,3730389050,38500,38500,38500,38500,0
|
||||
20250214,192300,3730389050,38500,38500,38500,38500,0
|
||||
20250214,192200,3730389050,38500,38500,38500,38500,0
|
||||
20250214,192100,3730389050,38500,38500,38500,38500,0
|
||||
20250214,192000,3730389050,38500,38500,38500,38500,0
|
||||
20250214,191900,3730389050,38500,38500,38500,38500,0
|
||||
20250214,191800,3730389050,38500,38500,38500,38500,0
|
||||
20250214,191700,3730389050,38500,38500,38500,38500,0
|
||||
20250214,191600,3730389050,38500,38500,38500,38500,0
|
||||
20250214,191500,3730389050,38500,38500,38500,38500,0
|
||||
20250214,191400,3730389050,38500,38500,38500,38500,0
|
||||
20250214,191300,3730389050,38500,38500,38500,38500,0
|
||||
20250214,191200,3730389050,38500,38500,38500,38500,0
|
||||
20250214,191100,3730389050,38500,38500,38500,38500,0
|
||||
20250214,191000,3730389050,38500,38500,38500,38500,0
|
||||
20250214,190900,3730389050,38500,38500,38500,38500,0
|
||||
20250214,190800,3730389050,38500,38500,38500,38500,0
|
||||
20250214,190700,3730389050,38500,38500,38500,38500,0
|
||||
20250214,190600,3730389050,38500,38500,38500,38500,0
|
||||
20250214,190500,3730389050,38500,38500,38500,38500,0
|
||||
20250214,190400,3730389050,38500,38500,38500,38500,0
|
||||
20250214,190300,3730389050,38500,38500,38500,38500,0
|
||||
20250214,190200,3730389050,38500,38500,38500,38500,0
|
||||
20250214,190100,3730389050,38500,38500,38500,38500,0
|
||||
20250214,190000,3730389050,38500,38500,38500,38500,556
|
||||
20250214,185900,3730389050,38500,38500,38500,38500,0
|
||||
20250214,185800,3730389050,38500,38500,38500,38500,0
|
||||
20250214,185700,3730389050,38500,38500,38500,38500,0
|
||||
20250214,185600,3730389050,38500,38500,38500,38500,0
|
||||
20250214,185500,3730389050,38500,38500,38500,38500,0
|
||||
20250214,185400,3730389050,38500,38500,38500,38500,0
|
||||
20250214,185300,3730389050,38500,38500,38500,38500,0
|
||||
20250214,185200,3730389050,38500,38500,38500,38500,0
|
||||
20250214,185100,3730389050,38500,38500,38500,38500,0
|
||||
20250214,185000,3730389050,38500,38500,38500,38500,0
|
||||
20250214,184900,3730389050,38500,38500,38500,38500,0
|
||||
20250214,184800,3730389050,38500,38500,38500,38500,0
|
||||
20250214,184700,3730389050,38500,38500,38500,38500,0
|
||||
20250214,184600,3730389050,38500,38500,38500,38500,0
|
||||
20250214,184500,3730389050,38500,38500,38500,38500,0
|
||||
20250214,184400,3730389050,38500,38500,38500,38500,0
|
||||
20250214,184300,3730389050,38500,38500,38500,38500,0
|
||||
20250214,184200,3730389050,38500,38500,38500,38500,0
|
||||
20250214,184100,3730389050,38500,38500,38500,38500,0
|
||||
20250214,184000,3730389050,38500,38500,38500,38500,0
|
||||
20250214,183900,3730389050,38500,38500,38500,38500,0
|
||||
20250214,183800,3730389050,38500,38500,38500,38500,0
|
||||
20250214,183700,3730389050,38500,38500,38500,38500,0
|
||||
20250214,183600,3730389050,38500,38500,38500,38500,0
|
||||
20250214,183500,3730389050,38500,38500,38500,38500,0
|
||||
20250214,183400,3730389050,38500,38500,38500,38500,0
|
||||
20250214,183300,3730389050,38500,38500,38500,38500,0
|
||||
20250214,183200,3730389050,38500,38500,38500,38500,0
|
||||
20250214,183100,3730389050,38500,38500,38500,38500,0
|
||||
20250214,183000,3730389050,38500,38500,38500,38500,556
|
||||
20250214,182900,3730389050,38500,38500,38500,38500,0
|
||||
20250214,182800,3730389050,38500,38500,38500,38500,0
|
||||
20250214,182700,3730389050,38500,38500,38500,38500,0
|
||||
20250214,182600,3730389050,38500,38500,38500,38500,0
|
||||
20250214,182500,3730389050,38500,38500,38500,38500,0
|
||||
20250214,182400,3730389050,38500,38500,38500,38500,0
|
||||
20250214,182300,3730389050,38500,38500,38500,38500,0
|
||||
20250214,182200,3730389050,38500,38500,38500,38500,0
|
||||
20250214,182100,3730389050,38500,38500,38500,38500,0
|
||||
20250214,182000,3730389050,38500,38500,38500,38500,0
|
||||
20250214,181900,3730389050,38500,38500,38500,38500,0
|
||||
20250214,181800,3730389050,38500,38500,38500,38500,0
|
||||
20250214,181700,3730389050,38500,38500,38500,38500,0
|
||||
20250214,181600,3730389050,38500,38500,38500,38500,0
|
||||
20250214,181500,3730389050,38500,38500,38500,38500,0
|
||||
20250214,181400,3730389050,38500,38500,38500,38500,0
|
||||
20250214,181300,3730389050,38500,38500,38500,38500,0
|
||||
20250214,181200,3730389050,38500,38500,38500,38500,0
|
||||
20250214,181100,3730389050,38500,38500,38500,38500,0
|
||||
20250214,181000,3730389050,38500,38500,38500,38500,0
|
||||
20250214,180900,3730389050,38500,38500,38500,38500,0
|
||||
20250214,180800,3730389050,38500,38500,38500,38500,0
|
||||
20250214,180700,3730389050,38500,38500,38500,38500,0
|
||||
20250214,180600,3730389050,38500,38500,38500,38500,0
|
||||
20250214,180500,3730389050,38500,38500,38500,38500,0
|
||||
20250214,180400,3730389050,38500,38500,38500,38500,0
|
||||
20250214,180300,3730389050,38500,38500,38500,38500,0
|
||||
20250214,180200,3730389050,38500,38500,38500,38500,0
|
||||
20250214,180100,3730389050,38500,38500,38500,38500,0
|
||||
20250214,180000,3730389050,38500,38500,38500,38500,556
|
||||
20250214,175900,3730389050,38500,38500,38500,38500,0
|
||||
20250214,175800,3730389050,38500,38500,38500,38500,0
|
||||
20250214,175700,3730389050,38500,38500,38500,38500,0
|
||||
20250214,175600,3730389050,38500,38500,38500,38500,0
|
||||
20250214,175500,3730389050,38500,38500,38500,38500,0
|
||||
20250214,175400,3730389050,38500,38500,38500,38500,0
|
||||
20250214,175300,3730389050,38500,38500,38500,38500,0
|
||||
20250214,175200,3730389050,38500,38500,38500,38500,0
|
||||
20250214,175100,3730389050,38500,38500,38500,38500,0
|
||||
20250214,175000,3730389050,38500,38500,38500,38500,0
|
||||
20250214,174900,3730389050,38500,38500,38500,38500,0
|
||||
20250214,174800,3730389050,38500,38500,38500,38500,0
|
||||
20250214,174700,3730389050,38500,38500,38500,38500,0
|
||||
20250214,174600,3730389050,38500,38500,38500,38500,0
|
||||
20250214,174500,3730389050,38500,38500,38500,38500,0
|
||||
20250214,174400,3730389050,38500,38500,38500,38500,0
|
||||
20250214,174300,3730389050,38500,38500,38500,38500,0
|
||||
20250214,174200,3730389050,38500,38500,38500,38500,0
|
||||
20250214,174100,3730389050,38500,38500,38500,38500,0
|
||||
20250214,174000,3730389050,38500,38500,38500,38500,0
|
||||
20250214,173900,3730389050,38500,38500,38500,38500,0
|
||||
20250214,173800,3730389050,38500,38500,38500,38500,0
|
||||
20250214,173700,3730389050,38500,38500,38500,38500,0
|
||||
20250214,173600,3730389050,38500,38500,38500,38500,0
|
||||
20250214,173500,3730389050,38500,38500,38500,38500,0
|
||||
20250214,173400,3730389050,38500,38500,38500,38500,0
|
||||
20250214,173300,3730389050,38500,38500,38500,38500,0
|
||||
20250214,173200,3730389050,38500,38500,38500,38500,0
|
||||
20250214,173100,3730389050,38500,38500,38500,38500,0
|
||||
20250214,173000,3730389050,38500,38500,38500,38500,556
|
||||
20250214,172900,3730389050,38500,38500,38500,38500,0
|
||||
20250214,172800,3730389050,38500,38500,38500,38500,0
|
||||
20250214,172700,3730389050,38500,38500,38500,38500,0
|
||||
20250214,172600,3730389050,38500,38500,38500,38500,0
|
||||
20250214,172500,3730389050,38500,38500,38500,38500,0
|
||||
20250214,172400,3730389050,38500,38500,38500,38500,0
|
||||
20250214,172300,3730389050,38500,38500,38500,38500,0
|
||||
20250214,172200,3730389050,38500,38500,38500,38500,0
|
||||
20250214,172100,3730389050,38500,38500,38500,38500,0
|
||||
20250214,172000,3730389050,38500,38500,38500,38500,0
|
||||
20250214,171900,3730389050,38500,38500,38500,38500,0
|
||||
20250214,171800,3730389050,38500,38500,38500,38500,0
|
||||
20250214,171700,3730389050,38500,38500,38500,38500,0
|
||||
20250214,171600,3730389050,38500,38500,38500,38500,0
|
||||
20250214,171500,3730389050,38500,38500,38500,38500,0
|
||||
20250214,171400,3730389050,38500,38500,38500,38500,0
|
||||
20250214,171300,3730389050,38500,38500,38500,38500,0
|
||||
20250214,171200,3730389050,38500,38500,38500,38500,0
|
||||
20250214,171100,3730389050,38500,38500,38500,38500,0
|
||||
20250214,171000,3730389050,38500,38500,38500,38500,0
|
||||
20250214,170900,3730389050,38500,38500,38500,38500,0
|
||||
20250214,170800,3730389050,38500,38500,38500,38500,0
|
||||
20250214,170700,3730389050,38500,38500,38500,38500,0
|
||||
20250214,170600,3730389050,38500,38500,38500,38500,0
|
||||
20250214,170500,3730389050,38500,38500,38500,38500,0
|
||||
20250214,170400,3730389050,38500,38500,38500,38500,0
|
||||
20250214,170300,3730389050,38500,38500,38500,38500,0
|
||||
20250214,170200,3730389050,38500,38500,38500,38500,0
|
||||
20250214,170100,3730389050,38500,38500,38500,38500,0
|
||||
20250214,170000,3730389050,38500,38500,38500,38500,556
|
||||
20250214,165900,3730389050,38500,38500,38500,38500,0
|
||||
20250214,165800,3730389050,38500,38500,38500,38500,0
|
||||
20250214,165700,3730389050,38500,38500,38500,38500,0
|
||||
20250214,165600,3730389050,38500,38500,38500,38500,0
|
||||
20250214,165500,3730389050,38500,38500,38500,38500,0
|
||||
20250214,165400,3730389050,38500,38500,38500,38500,0
|
||||
20250214,165300,3730389050,38500,38500,38500,38500,0
|
||||
20250214,165200,3730389050,38500,38500,38500,38500,0
|
||||
20250214,165100,3730389050,38500,38500,38500,38500,0
|
||||
20250214,165000,3730389050,38500,38500,38500,38500,0
|
||||
20250214,164900,3730389050,38500,38500,38500,38500,0
|
||||
20250214,164800,3730389050,38500,38500,38500,38500,0
|
||||
20250214,164700,3730389050,38500,38500,38500,38500,0
|
||||
20250214,164600,3730389050,38500,38500,38500,38500,0
|
||||
20250214,164500,3730389050,38500,38500,38500,38500,0
|
||||
20250214,164400,3730389050,38500,38500,38500,38500,0
|
||||
20250214,164300,3730389050,38500,38500,38500,38500,0
|
||||
20250214,164200,3730389050,38500,38500,38500,38500,0
|
||||
20250214,164100,3730389050,38500,38500,38500,38500,0
|
||||
20250214,164000,3730389050,38500,38500,38500,38500,0
|
||||
20250214,163900,3730389050,38500,38500,38500,38500,0
|
||||
20250214,163800,3730389050,38500,38500,38500,38500,0
|
||||
20250214,163700,3730389050,38500,38500,38500,38500,0
|
||||
20250214,163600,3730389050,38500,38500,38500,38500,0
|
||||
20250214,163500,3730389050,38500,38500,38500,38500,0
|
||||
20250214,163400,3730389050,38500,38500,38500,38500,0
|
||||
20250214,163300,3730389050,38500,38500,38500,38500,0
|
||||
20250214,163200,3730389050,38500,38500,38500,38500,0
|
||||
20250214,163100,3730389050,38500,38500,38500,38500,0
|
||||
20250214,163000,3730389050,38500,38500,38500,38500,556
|
||||
20250214,162900,3730389050,38500,38500,38500,38500,0
|
||||
20250214,162800,3730389050,38500,38500,38500,38500,0
|
||||
20250214,162700,3730389050,38500,38500,38500,38500,0
|
||||
20250214,162600,3730389050,38500,38500,38500,38500,0
|
||||
20250214,162500,3730389050,38500,38500,38500,38500,0
|
||||
20250214,162400,3730389050,38500,38500,38500,38500,0
|
||||
20250214,162300,3730389050,38500,38500,38500,38500,0
|
||||
20250214,162200,3730389050,38500,38500,38500,38500,0
|
||||
20250214,162100,3730389050,38500,38500,38500,38500,0
|
||||
20250214,162000,3730389050,38500,38500,38500,38500,0
|
||||
20250214,161900,3730389050,38500,38500,38500,38500,0
|
||||
20250214,161800,3730389050,38500,38500,38500,38500,0
|
||||
20250214,161700,3730389050,38500,38500,38500,38500,0
|
||||
20250214,161600,3730389050,38500,38500,38500,38500,0
|
||||
20250214,161500,3730389050,38500,38500,38500,38500,0
|
||||
20250214,161400,3730389050,38500,38500,38500,38500,0
|
||||
20250214,161300,3730389050,38500,38500,38500,38500,0
|
||||
20250214,161200,3730389050,38500,38500,38500,38500,0
|
||||
20250214,161100,3730389050,38500,38500,38500,38500,0
|
||||
20250214,161000,3730389050,38500,38500,38500,38500,0
|
||||
20250214,160900,3730389050,38500,38500,38500,38500,0
|
||||
20250214,160800,3730389050,38500,38500,38500,38500,0
|
||||
20250214,160700,3730389050,38500,38500,38500,38500,0
|
||||
20250214,160600,3730389050,38500,38500,38500,38500,0
|
||||
20250214,160500,3730389050,38500,38500,38500,38500,0
|
||||
20250214,160400,3730389050,38500,38500,38500,38500,0
|
||||
20250214,160300,3730389050,38500,38500,38500,38500,0
|
||||
20250214,160200,3730389050,38500,38500,38500,38500,0
|
||||
20250214,160100,3730389050,38500,38500,38500,38500,0
|
||||
20250214,160000,3730389050,38500,38500,38500,38500,556
|
||||
20250214,155900,3730389050,38500,38500,38500,38500,0
|
||||
20250214,155800,3730389050,38500,38500,38500,38500,0
|
||||
20250214,155700,3730389050,38500,38500,38500,38500,0
|
||||
20250214,155600,3730389050,38500,38500,38500,38500,0
|
||||
20250214,155500,3730389050,38500,38500,38500,38500,0
|
||||
20250214,155400,3730389050,38500,38500,38500,38500,0
|
||||
20250214,155300,3730389050,38500,38500,38500,38500,0
|
||||
20250214,155200,3730389050,38500,38500,38500,38500,0
|
||||
20250214,155100,3730389050,38500,38500,38500,38500,0
|
||||
20250214,155000,3730389050,38500,38500,38500,38500,0
|
||||
20250214,154900,3730389050,38500,38500,38500,38500,0
|
||||
20250214,154800,3730389050,38500,38500,38500,38500,0
|
||||
20250214,154700,3730389050,38500,38500,38500,38500,0
|
||||
20250214,154600,3730389050,38500,38500,38500,38500,0
|
||||
20250214,154500,3730389050,38500,38500,38500,38500,0
|
||||
20250214,154400,3730389050,38500,38500,38500,38500,0
|
||||
20250214,154300,3730389050,38500,38500,38500,38500,0
|
||||
20250214,154200,3730389050,38500,38500,38500,38500,0
|
||||
20250214,154100,3730389050,38500,38500,38500,38500,0
|
||||
20250214,154000,3730389050,38500,38500,38500,38500,0
|
||||
20250214,153900,3730389050,38500,38500,38500,38500,0
|
||||
20250214,153800,3730389050,38500,38500,38500,38500,0
|
||||
20250214,153700,3730389050,38500,38500,38500,38500,0
|
||||
20250214,153600,3730389050,38500,38500,38500,38500,0
|
||||
20250214,153500,3730389050,38500,38500,38500,38500,0
|
||||
20250214,153400,3730389050,38500,38500,38500,38500,0
|
||||
20250214,153300,3730389050,38500,38500,38500,38500,0
|
||||
20250214,153200,3730389050,38500,38500,38500,38500,0
|
||||
20250214,153100,3730389050,38500,38500,38500,38500,0
|
||||
20250214,153000,3730389050,38500,38500,38500,38500,1112
|
||||
20250214,152900,3708983050,38450,38450,38450,38450,0
|
||||
20250214,152800,3708983050,38450,38450,38450,38450,0
|
||||
20250214,152700,3708983050,38450,38450,38450,38450,0
|
||||
20250214,152600,3708983050,38450,38450,38450,38450,0
|
||||
20250214,152500,3708983050,38450,38450,38450,38450,0
|
||||
20250214,152400,3708983050,38450,38450,38450,38450,0
|
||||
20250214,152300,3708983050,38450,38450,38450,38450,0
|
||||
20250214,152200,3708983050,38450,38450,38450,38450,0
|
||||
20250214,152100,3708983050,38450,38450,38450,38450,0
|
||||
20250214,152000,3708983050,38450,38450,38450,38450,0
|
||||
20250214,151900,3708983050,38450,38300,38450,38300,315
|
||||
20250214,151800,3696873850,38400,38400,38400,38400,211
|
||||
20250214,151700,3688771450,38300,38250,38350,38250,96
|
||||
20250214,151600,3685091650,38300,38300,38300,38200,342
|
||||
20250214,151500,3671996500,38400,38400,38400,38350,227
|
||||
20250214,151400,3663286300,38350,38450,38450,38350,49
|
||||
20250214,151300,3661404850,38400,38400,38400,38400,60
|
||||
20250214,151200,3659100850,38400,38450,38450,38400,543
|
||||
20250214,151100,3638226450,38500,38500,38500,38500,0
|
||||
20250214,151000,3638226450,38500,38500,38500,38450,67
|
||||
20250214,150900,3635649950,38500,38500,38550,38500,452
|
||||
20250214,150800,3618246850,38500,38500,38500,38500,29
|
||||
20250214,150700,3617130350,38500,38500,38600,38500,958
|
||||
20250214,150600,3580222250,38500,38500,38500,38500,10
|
||||
20250214,150500,3579837250,38500,38550,38550,38500,43
|
||||
20250214,150400,3578181200,38550,38600,38600,38550,172
|
||||
20250214,150300,3571550300,38550,38550,38600,38550,239
|
||||
20250214,150200,3562329400,38600,38600,38600,38600,110
|
||||
20250214,150100,3558083400,38600,38600,38600,38550,186
|
||||
20250214,150000,3550908600,38600,38600,38600,38600,164
|
||||
20250214,145900,3544578200,38600,38650,38650,38600,453
|
||||
20250214,145800,3527092250,38650,38650,38650,38650,76
|
||||
20250214,145700,3524154850,38700,38700,38700,38700,112
|
||||
20250214,145600,3519820450,38700,38650,38700,38650,53
|
||||
20250214,145500,3517770750,38600,38600,38650,38600,545
|
||||
20250214,145400,3496732850,38650,38650,38650,38600,38
|
||||
20250214,145300,3495265050,38650,38700,38700,38650,16
|
||||
20250214,145200,3494646400,38700,38700,38700,38700,27
|
||||
20250214,145100,3493601500,38650,38700,38700,38600,181
|
||||
20250214,145000,3486603100,38700,38600,38750,38600,156
|
||||
20250214,144900,3480564150,38600,38750,38750,38600,1043
|
||||
20250214,144800,3440193100,38800,38800,38800,38800,2
|
||||
20250214,144700,3440115500,38800,38800,38800,38750,57
|
||||
20250214,144600,3437904400,38800,38800,38800,38800,6
|
||||
20250214,144500,3437671600,38800,38800,38800,38800,30
|
||||
20250214,144400,3436507600,38800,38800,38800,38800,9
|
||||
20250214,144300,3436158400,38800,38800,38800,38800,5
|
||||
20250214,144200,3435964400,38750,38800,38800,38750,19
|
||||
20250214,144100,3435227250,38800,38750,38800,38750,168
|
||||
20250214,144000,3428713850,38800,38800,38800,38800,337
|
||||
20250214,143900,3415638250,38850,38850,38850,38850,31
|
||||
20250214,143800,3414433900,38850,38850,38850,38850,79
|
||||
20250214,143700,3411364750,38850,38800,38850,38800,108
|
||||
20250214,143600,3407174000,38800,38800,38800,38800,3
|
||||
20250214,143500,3407057600,38800,38800,38800,38800,0
|
||||
20250214,143400,3407057600,38800,38800,38850,38800,229
|
||||
20250214,143300,3398164200,38800,38850,38850,38800,497
|
||||
20250214,143200,3378880250,38850,39000,39000,38850,226
|
||||
20250214,143100,3370080250,39000,38850,39000,38850,393
|
||||
20250214,143000,3354791900,38800,38850,38850,38800,58
|
||||
20250214,142900,3352539150,38900,38900,38900,38900,0
|
||||
20250214,142800,3352539150,38900,38850,38900,38850,161
|
||||
20250214,142700,3346278150,38850,38850,38850,38850,4
|
||||
20250214,142600,3346122750,38850,38850,38850,38850,177
|
||||
20250214,142500,3339246300,38900,38950,38950,38900,43
|
||||
20250214,142400,3337572250,39000,38950,39000,38950,27
|
||||
20250214,142300,3336519500,38950,38950,38950,38950,37
|
||||
20250214,142200,3335078350,38950,38950,38950,38950,18
|
||||
20250214,142100,3334377250,38950,38950,38950,38950,12
|
||||
20250214,142000,3333909850,38950,38950,38950,38950,1
|
||||
20250214,141900,3333870900,38950,38950,38950,38950,106
|
||||
20250214,141800,3329742200,38950,38950,38950,38950,48
|
||||
20250214,141700,3327872600,38900,38900,38900,38900,83
|
||||
20250214,141600,3324643900,38900,39000,39000,38900,118
|
||||
20250214,141500,3320048000,39000,39000,39000,39000,36
|
||||
20250214,141400,3318644000,39000,38950,39000,38950,326
|
||||
20250214,141300,3305932150,38950,38950,38950,38950,13
|
||||
20250214,141200,3305425800,38950,38950,38950,38950,5
|
||||
20250214,141100,3305231050,38950,38950,38950,38950,269
|
||||
20250214,141000,3294753500,38900,38900,38900,38900,39
|
||||
20250214,140900,3293236400,38900,38900,38900,38900,1
|
||||
20250214,140800,3293197500,38900,38900,38900,38900,0
|
||||
20250214,140700,3293197500,38900,38850,38900,38800,315
|
||||
20250214,140600,3280949600,38850,38800,38850,38800,74
|
||||
20250214,140500,3278078100,38850,38850,38850,38850,244
|
||||
20250214,140400,3268598700,38900,38900,38900,38900,229
|
||||
20250214,140300,3259690600,38900,38900,38900,38900,4
|
||||
20250214,140200,3259535000,38900,38900,38900,38900,4
|
||||
20250214,140100,3259379400,38900,38800,38900,38800,35
|
||||
20250214,140000,3258019900,38900,38800,38900,38800,68
|
||||
20250214,135900,3255380100,38750,38700,38750,38700,103
|
||||
20250214,135800,3251388900,38750,38750,38750,38750,313
|
||||
20250214,135700,3239260150,38750,38750,38750,38750,96
|
||||
20250214,135600,3235540150,38750,38800,38800,38750,96
|
||||
20250214,135500,3231820050,38750,38800,38800,38750,81
|
||||
20250214,135400,3228681150,38800,38800,38900,38750,219
|
||||
20250214,135300,3220178550,38800,38850,38850,38750,126
|
||||
20250214,135200,3215290550,38800,38850,38900,38650,889
|
||||
20250214,135100,3180814850,38900,38950,38950,38900,223
|
||||
20250214,135000,3172135000,38950,38950,38950,38950,136
|
||||
20250214,134900,3166837800,38950,39000,39000,38950,61
|
||||
20250214,134800,3164461550,39000,38950,39000,38950,25
|
||||
20250214,134700,3163486750,38950,38950,38950,38950,5
|
||||
20250214,134600,3163292000,38950,38950,39000,38950,49
|
||||
20250214,134500,3161383400,38950,38950,38950,38900,73
|
||||
20250214,134400,3158540100,38950,38950,38950,38950,74
|
||||
20250214,134300,3155657800,38950,38950,38950,38950,5
|
||||
20250214,134200,3155463050,39000,39000,39000,39000,20
|
||||
20250214,134100,3154683050,38950,39100,39100,38950,225
|
||||
20250214,134000,3145897400,39100,39100,39100,39100,0
|
||||
20250214,133900,3145897400,39100,39100,39100,39100,11
|
||||
20250214,133800,3145467300,39100,39100,39100,39100,25
|
||||
20250214,133700,3144489800,39100,39100,39100,39100,121
|
||||
20250214,133600,3139758700,39150,39100,39150,39050,131
|
||||
20250214,133500,3134635600,39100,39250,39250,39100,326
|
||||
20250214,133400,3121870150,39200,39250,39250,39200,231
|
||||
20250214,133300,3112806100,39300,39250,39300,39250,29
|
||||
20250214,133200,3111666500,39250,39250,39250,39250,25
|
||||
20250214,133100,3110685250,39250,39250,39250,39200,71
|
||||
20250214,133000,3107899450,39250,39250,39250,39250,4
|
||||
20250214,132900,3107742450,39250,39200,39250,39200,81
|
||||
20250214,132800,3104566650,39200,39200,39200,39200,27
|
||||
20250214,132700,3103508250,39200,39200,39200,39200,30
|
||||
20250214,132600,3102332250,39200,39200,39200,39200,113
|
||||
20250214,132500,3097902650,39200,39200,39200,39200,12
|
||||
20250214,132400,3097432250,39250,39300,39300,39250,255
|
||||
20250214,132300,3087423200,39300,39400,39400,39300,93
|
||||
20250214,132200,3083762900,39400,39350,39400,39300,211
|
||||
20250214,132100,3075464700,39300,39400,39450,39300,406
|
||||
20250214,132000,3059482850,39350,39250,39350,39250,119
|
||||
20250214,131900,3054805050,39300,39300,39300,39300,80
|
||||
20250214,131800,3051661050,39300,39200,39300,39150,104
|
||||
20250214,131700,3047583350,39150,39000,39200,39000,204
|
||||
20250214,131600,3039612700,39200,39200,39200,39000,500
|
||||
20250214,131500,3020068750,39200,39200,39200,39150,208
|
||||
20250214,131400,3011916450,39250,39250,39250,39200,139
|
||||
20250214,131300,3006460750,39200,39300,39300,39200,72
|
||||
20250214,131200,3003635100,39300,39300,39300,39300,30
|
||||
20250214,131100,3002456100,39300,39350,39350,39300,57
|
||||
20250214,131000,3000215650,39350,39350,39350,39300,63
|
||||
20250214,130900,2997736650,39400,39450,39450,39400,192
|
||||
20250214,130800,2990163950,39500,39550,39550,39500,116
|
||||
20250214,130700,2985581900,39500,39550,39550,39500,348
|
||||
20250214,130600,2971835850,39550,39350,39550,39350,1733
|
||||
20250214,130500,2903444750,39350,39300,39400,39200,437
|
||||
20250214,130400,2886282500,39300,39350,39350,39300,248
|
||||
20250214,130300,2876528900,39350,39350,39450,39350,320
|
||||
20250214,130200,2863924650,39450,39250,39450,39200,844
|
||||
20250214,130100,2830695500,39250,39250,39250,39200,346
|
||||
20250214,130000,2817129150,39250,39300,39300,39250,120
|
||||
20250214,125900,2812419100,39300,39150,39300,39150,909
|
||||
20250214,125800,2776783900,39100,39100,39100,39100,52
|
||||
20250214,125700,2774750700,39150,39150,39150,39150,70
|
||||
20250214,125600,2772010200,39150,39150,39150,39100,147
|
||||
20250214,125500,2766255250,39150,39150,39150,39150,12
|
||||
20250214,125400,2765785450,39150,39150,39150,39150,102
|
||||
20250214,125300,2761792150,39150,39150,39150,39150,2
|
||||
20250214,125200,2761713850,39150,39200,39200,39150,268
|
||||
20250214,125100,2751221500,39200,39150,39200,39150,86
|
||||
20250214,125000,2747850350,39200,39150,39200,39150,156
|
||||
20250214,124900,2741742650,39150,39150,39150,39150,0
|
||||
20250214,124800,2741742650,39150,39100,39150,39100,58
|
||||
20250214,124700,2739474300,39050,39150,39150,39050,270
|
||||
20250214,124600,2728905700,39200,39200,39250,39200,95
|
||||
20250214,124500,2725180650,39200,39200,39200,39200,68
|
||||
20250214,124400,2722515050,39200,39100,39200,39100,347
|
||||
20250214,124300,2708919450,39100,39100,39100,39100,15
|
||||
20250214,124200,2708332950,39100,39100,39100,39100,196
|
||||
20250214,124100,2700669350,39050,39100,39100,39050,3
|
||||
20250214,124000,2700552100,39000,39000,39000,38950,172
|
||||
20250214,123900,2693845500,38950,39000,39000,38950,26
|
||||
20250214,123800,2692832050,39000,39050,39050,39000,77
|
||||
20250214,123700,2689828000,39050,39100,39100,39050,101
|
||||
20250214,123600,2685883750,39100,39100,39100,39050,13
|
||||
20250214,123500,2685375800,39100,39100,39100,39100,2
|
||||
20250214,123400,2685297600,39100,39050,39100,39050,64
|
||||
20250214,123300,2682797700,39050,39050,39050,39050,20
|
||||
20250214,123200,2682016700,39050,39050,39050,39050,6
|
||||
20250214,123100,2681782400,39050,39050,39050,38950,56
|
||||
20250214,123000,2679600050,39050,39000,39050,39000,124
|
||||
20250214,122900,2674763950,38950,38900,38950,38900,225
|
||||
20250214,122800,2666006800,38800,38900,38900,38800,294
|
||||
20250214,122700,2654581650,38800,38850,38850,38800,38
|
||||
20250214,122600,2653105850,38850,38800,38850,38800,262
|
||||
20250214,122500,2642932450,38800,38950,38950,38800,62
|
||||
20250214,122400,2640524750,38950,38800,38950,38800,394
|
||||
20250214,122300,2625211350,38800,38850,38850,38800,126
|
||||
20250214,122200,2620318950,38900,38900,38900,38900,123
|
||||
20250214,122100,2615534250,38900,38950,38950,38900,163
|
||||
20250214,122000,2609187600,39000,39000,39000,39000,4
|
||||
20250214,121900,2609031600,38950,38900,38950,38900,91
|
||||
20250214,121800,2605491100,38950,38900,39000,38900,109
|
||||
20250214,121700,2601244950,38900,38900,38900,38900,125
|
||||
20250214,121600,2596382450,38900,38950,38950,38900,171
|
||||
20250214,121500,2589723300,38950,39000,39000,38950,42
|
||||
20250214,121400,2588085650,39000,39100,39100,39000,159
|
||||
20250214,121300,2581880250,39050,39100,39100,39050,105
|
||||
20250214,121200,2577776300,39150,39050,39150,39050,55
|
||||
20250214,121100,2575625750,39050,39000,39050,39000,139
|
||||
20250214,121000,2570197950,39050,39050,39050,39000,21
|
||||
20250214,120900,2569378050,39100,39050,39100,39050,14
|
||||
20250214,120800,2568831250,39050,38950,39050,38950,201
|
||||
20250214,120700,2560991300,38950,39150,39150,38950,555
|
||||
20250214,120600,2539323000,39150,39200,39250,39150,56
|
||||
20250214,120500,2537127600,39200,39250,39250,39200,654
|
||||
20250214,120400,2511464200,39300,39300,39300,39300,237
|
||||
20250214,120300,2502150100,39350,39350,39350,39300,156
|
||||
20250214,120200,2496014050,39350,39300,39350,39300,360
|
||||
20250214,120100,2481849300,39300,39350,39350,39300,236
|
||||
20250214,120000,2472568750,39400,39150,39400,39100,1827
|
||||
20250214,115900,2400841150,39150,39200,39200,39100,544
|
||||
20250214,115800,2379531550,39150,39100,39150,39050,472
|
||||
20250214,115700,2361064100,39150,39100,39150,39100,163
|
||||
20250214,115600,2354687700,39100,39100,39100,39000,130
|
||||
20250214,115500,2349604950,39100,39050,39150,39050,242
|
||||
20250214,115400,2340150850,39050,39200,39200,39050,156
|
||||
20250214,115300,2334036000,39200,39100,39200,39100,554
|
||||
20250214,115200,2312334950,39100,39050,39100,39050,53
|
||||
20250214,115100,2310263750,39050,39150,39150,39050,158
|
||||
20250214,115000,2304085450,39200,39050,39200,39050,655
|
||||
20250214,114900,2278470200,39000,39050,39050,39000,206
|
||||
20250214,114800,2270435250,39000,38950,39100,38950,334
|
||||
20250214,114700,2257407350,38950,38950,38950,38950,43
|
||||
20250214,114600,2255732500,38900,38800,38900,38800,388
|
||||
20250214,114500,2240643700,38800,38850,38850,38800,196
|
||||
20250214,114400,2233029300,38850,38850,38850,38850,34
|
||||
20250214,114300,2231708400,38850,38850,38850,38850,92
|
||||
20250214,114200,2228134200,38800,38800,38800,38700,243
|
||||
20250214,114100,2218718200,38800,38800,38800,38800,2
|
||||
20250214,114000,2218640600,38800,38800,38800,38800,55
|
||||
20250214,113900,2216506600,38850,38900,38900,38850,340
|
||||
20250214,113800,2203295450,38900,38900,38900,38850,134
|
||||
20250214,113700,2198086500,38900,38850,38900,38850,12
|
||||
20250214,113600,2197620200,38850,38900,38900,38850,105
|
||||
20250214,113500,2193537050,38900,39000,39000,38900,844
|
||||
20250214,113400,2160629150,39000,39150,39150,39000,391
|
||||
20250214,113300,2145346600,39150,39150,39200,39050,568
|
||||
20250214,113200,2123108450,39150,38950,39150,38900,1413
|
||||
20250214,113100,2067986800,38950,38950,39000,38950,322
|
||||
20250214,113000,2055444050,39000,38750,39050,38750,1969
|
||||
20250214,112900,1978829500,38750,38600,38800,38600,793
|
||||
20250214,112800,1948113650,38600,38550,38700,38550,377
|
||||
20250214,112700,1933555400,38600,38550,38600,38550,62
|
||||
20250214,112600,1931162800,38600,38600,38600,38550,139
|
||||
20250214,112500,1925798000,38600,38700,38700,38600,146
|
||||
20250214,112400,1920155450,38700,38600,38700,38600,158
|
||||
20250214,112300,1914046250,38600,38600,38650,38600,40
|
||||
20250214,112200,1912500700,38600,38550,38600,38550,193
|
||||
20250214,112100,1905054100,38550,38450,38550,38450,593
|
||||
20250214,112000,1882221250,38450,38400,38500,38400,487
|
||||
20250214,111900,1863499550,38400,38400,38400,38400,96
|
||||
20250214,111800,1859813150,38400,38400,38450,38400,13
|
||||
20250214,111700,1859313900,38400,38400,38450,38400,771
|
||||
20250214,111600,1829670300,38400,38250,38450,38250,985
|
||||
20250214,111500,1791878050,38250,38250,38250,38250,2
|
||||
20250214,111400,1791801550,38250,38150,38250,38150,173
|
||||
20250214,111300,1785192950,38100,38200,38200,38100,106
|
||||
20250214,111200,1781146450,38150,38250,38250,38150,414
|
||||
20250214,111100,1765345850,38250,38250,38250,38250,119
|
||||
20250214,111000,1760794100,38250,38250,38250,38250,0
|
||||
20250214,110900,1760794100,38250,38250,38250,38250,25
|
||||
20250214,110800,1759837850,38250,38200,38250,38200,98
|
||||
20250214,110700,1756092350,38250,38250,38250,38250,0
|
||||
20250214,110600,1756092350,38250,38250,38250,38250,3
|
||||
20250214,110500,1755977600,38300,38250,38300,38250,173
|
||||
20250214,110400,1749358350,38250,38250,38250,38250,12
|
||||
20250214,110300,1748899350,38200,38250,38250,38200,105
|
||||
20250214,110200,1744886350,38300,38300,38300,38300,2
|
||||
20250214,110100,1744809750,38350,38350,38350,38350,15
|
||||
20250214,110000,1744234500,38350,38250,38350,38250,35
|
||||
20250214,105900,1742895650,38250,38350,38350,38250,52
|
||||
20250214,105800,1740905150,38350,38350,38350,38300,27
|
||||
20250214,105700,1739869950,38350,38350,38350,38350,6
|
||||
20250214,105600,1739639850,38250,38350,38350,38250,21
|
||||
20250214,105500,1738836100,38350,38300,38400,38300,123
|
||||
20250214,105400,1734122600,38300,38300,38300,38300,57
|
||||
20250214,105300,1731939500,38300,38250,38300,38250,28
|
||||
20250214,105200,1730868250,38250,38250,38250,38250,7
|
||||
20250214,105100,1730600500,38250,38250,38250,38250,7
|
||||
20250214,105000,1730332750,38250,38250,38250,38250,0
|
||||
20250214,104900,1730332750,38250,38200,38250,38200,521
|
||||
20250214,104800,1710430200,38200,38200,38200,38200,231
|
||||
20250214,104700,1701606000,38200,38250,38250,38200,84
|
||||
20250214,104600,1698394200,38250,38200,38250,38200,11
|
||||
20250214,104500,1697973950,38200,38200,38200,38200,38
|
||||
20250214,104400,1696522350,38200,38200,38200,38150,11
|
||||
20250214,104300,1696102400,38250,38250,38250,38250,1
|
||||
20250214,104200,1696064150,38150,38150,38150,38150,20
|
||||
20250214,104100,1695301150,38150,38250,38250,38150,203
|
||||
20250214,104000,1687549800,38250,38250,38250,38250,0
|
||||
20250214,103900,1687549800,38250,38050,38250,38050,190
|
||||
20250214,103800,1680307050,38050,38000,38050,38000,105
|
||||
20250214,103700,1676316950,38000,38050,38050,38000,52
|
||||
20250214,103600,1674340850,38050,38000,38050,38000,255
|
||||
20250214,103500,1664643150,38050,38100,38150,38050,99
|
||||
20250214,103400,1660872400,38150,38200,38200,38000,283
|
||||
20250214,103300,1650085600,38250,38250,38300,38250,121
|
||||
20250214,103200,1645456350,38300,38300,38300,38300,98
|
||||
20250214,103100,1641702950,38350,38350,38350,38300,6
|
||||
20250214,103000,1641472950,38350,38350,38350,38350,10
|
||||
20250214,102900,1641089450,38350,38250,38350,38250,131
|
||||
20250214,102800,1636072100,38300,38300,38300,38300,20
|
||||
20250214,102700,1635306100,38350,38450,38450,38350,41
|
||||
20250214,102600,1633732300,38450,38300,38450,38300,746
|
||||
20250214,102500,1605104200,38300,38250,38300,38250,164
|
||||
20250214,102400,1598823600,38250,38200,38250,38200,89
|
||||
20250214,102300,1595422650,38200,38250,38250,38200,432
|
||||
20250214,102200,1578908450,38250,38250,38250,38250,205
|
||||
20250214,102100,1571067200,38200,38000,38200,38000,102
|
||||
20250214,102000,1567181900,38100,38200,38200,37900,544
|
||||
20250214,101900,1546494400,38250,38300,38300,38250,31
|
||||
20250214,101800,1545308550,38300,38300,38300,38200,328
|
||||
20250214,101700,1532758650,38300,38350,38350,38200,389
|
||||
20250214,101600,1517862800,38300,38300,38350,38300,74
|
||||
20250214,101500,1515028400,38300,38300,38300,38200,454
|
||||
20250214,101400,1497661750,38300,38300,38300,38300,303
|
||||
20250214,101300,1486056850,38250,38250,38250,38250,126
|
||||
20250214,101200,1481237350,38250,38250,38300,38250,168
|
||||
20250214,101100,1474809650,38250,38250,38300,38250,277
|
||||
20250214,101000,1464212500,38250,38400,38450,38250,568
|
||||
20250214,100900,1442432550,38450,38300,38450,38250,703
|
||||
20250214,100800,1415444000,38300,38250,38300,38250,136
|
||||
20250214,100700,1410238500,38250,38100,38250,38100,143
|
||||
20250214,100600,1404785150,38100,38000,38100,38000,609
|
||||
20250214,100500,1381635150,38000,37850,38000,37850,142
|
||||
20250214,100400,1376245100,37900,37850,37900,37850,141
|
||||
20250214,100300,1370903850,37850,37900,37900,37850,402
|
||||
20250214,100200,1355674850,37950,37950,37950,37900,179
|
||||
20250214,100100,1348883300,37950,37900,37950,37900,21
|
||||
20250214,100000,1348086600,37950,37900,37950,37900,222
|
||||
20250214,095900,1339672200,37900,37900,37900,37900,169
|
||||
20250214,095800,1333267100,37900,37950,37950,37900,100
|
||||
20250214,095700,1329474500,37950,38000,38000,37950,1001
|
||||
20250214,095600,1291481800,38000,37900,38000,37900,268
|
||||
20250214,095500,1281305650,37900,37850,37950,37850,40
|
||||
20250214,095400,1279789750,37850,37850,37850,37850,305
|
||||
20250214,095300,1268245500,37850,37850,37850,37850,137
|
||||
20250214,095200,1263060050,37750,37800,37800,37750,178
|
||||
20250214,095100,1256334950,37800,37750,37850,37700,304
|
||||
20250214,095000,1244860700,37750,37750,37750,37750,104
|
||||
20250214,094900,1240934700,37750,37850,37850,37750,532
|
||||
20250214,094800,1220820850,37850,37900,37900,37850,315
|
||||
20250214,094700,1208888950,37950,37900,38000,37900,222
|
||||
20250214,094600,1200469650,37900,38000,38000,37900,1646
|
||||
20250214,094500,1138009100,38000,38050,38100,37950,760
|
||||
20250214,094400,1109108800,38050,38250,38400,38000,1620
|
||||
20250214,094300,1047289550,38250,38050,38300,38050,840
|
||||
20250214,094200,1015178350,38050,37850,38050,37850,367
|
||||
20250214,094100,1001234050,37850,37850,37850,37800,219
|
||||
20250214,094000,992945100,37850,37950,37950,37800,702
|
||||
20250214,093900,966334450,37900,37800,37900,37800,2036
|
||||
20250214,093800,889327800,37800,37450,37800,37400,981
|
||||
20250214,093700,852373150,37500,37650,37650,37500,2554
|
||||
20250214,093600,756494500,37700,37650,37700,37650,41
|
||||
20250214,093500,754950650,37650,37650,37650,37650,13
|
||||
20250214,093400,754461200,37700,37700,37700,37700,16
|
||||
20250214,093300,753858000,37700,37700,37700,37650,184
|
||||
20250214,093200,746922300,37700,37700,37700,37700,11
|
||||
20250214,093100,746507600,37700,37700,37700,37700,33
|
||||
20250214,093000,745263500,37700,37800,37800,37700,55
|
||||
20250214,092900,743189500,37700,37700,37800,37700,359
|
||||
20250214,092800,729650700,37700,37800,37800,37700,287
|
||||
20250214,092700,718807800,37800,37750,37800,37750,40
|
||||
20250214,092600,717296650,37750,37850,37850,37700,321
|
||||
20250214,092500,705174850,37850,37900,37900,37850,86
|
||||
20250214,092400,701919600,37900,37900,38050,37900,177
|
||||
20250214,092300,695207300,37950,37950,37950,37950,4
|
||||
20250214,092200,695055500,37950,38000,38000,37950,119
|
||||
20250214,092100,690535050,38000,37950,38000,37950,167
|
||||
20250214,092000,684197100,37850,37850,37850,37800,495
|
||||
20250214,091900,665473850,37850,38050,38050,37850,1041
|
||||
20250214,091800,625982850,38000,38200,38200,38000,262
|
||||
20250214,091700,616008750,38100,38150,38150,38100,237
|
||||
20250214,091600,606967250,38200,38200,38200,38200,4
|
||||
20250214,091500,606814450,38200,38250,38250,38200,16
|
||||
20250214,091400,606202550,38050,38100,38250,38050,664
|
||||
20250214,091300,580928500,38150,38250,38250,38150,356
|
||||
20250214,091200,567340650,38250,38100,38250,38100,444
|
||||
20250214,091100,550384300,38150,38200,38200,38150,324
|
||||
20250214,091000,538016650,38100,38050,38100,38050,230
|
||||
20250214,090900,529256950,38100,38150,38150,38050,491
|
||||
20250214,090800,510536850,38200,38200,38250,38150,303
|
||||
20250214,090700,498951800,38200,38100,38250,38100,368
|
||||
20250214,090600,484902700,38100,38100,38250,38100,446
|
||||
20250214,090500,467900650,38100,38200,38250,38100,980
|
||||
20250214,090400,430480350,38200,38350,38350,38150,623
|
||||
20250214,090300,406674700,38350,38200,38350,38200,890
|
||||
20250214,090200,372617100,38250,38050,38350,38050,1107
|
||||
20250214,090100,330335150,38150,38500,38600,37950,4059
|
||||
20250214,090000,175326800,38550,38650,38650,38200,4544
|
||||
|
Reference in New Issue
Block a user