Update 2025-02-14 2854 candle_min
This commit is contained in:
752
372320/min/candle-20250214.csv
Normal file
752
372320/min/candle-20250214.csv
Normal file
@@ -0,0 +1,752 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,213000,4685667650,30100,30100,30100,30100,2581
|
||||
20250214,212900,4685667650,30100,30100,30100,30100,0
|
||||
20250214,212800,4685667650,30100,30100,30100,30100,0
|
||||
20250214,212700,4685667650,30100,30100,30100,30100,0
|
||||
20250214,212600,4685667650,30100,30100,30100,30100,0
|
||||
20250214,212500,4685667650,30100,30100,30100,30100,0
|
||||
20250214,212400,4685667650,30100,30100,30100,30100,0
|
||||
20250214,212300,4685667650,30100,30100,30100,30100,0
|
||||
20250214,212200,4685667650,30100,30100,30100,30100,0
|
||||
20250214,212100,4685667650,30100,30100,30100,30100,0
|
||||
20250214,212000,4685667650,30100,30100,30100,30100,0
|
||||
20250214,211900,4685667650,30100,30100,30100,30100,0
|
||||
20250214,211800,4685667650,30100,30100,30100,30100,0
|
||||
20250214,211700,4685667650,30100,30100,30100,30100,0
|
||||
20250214,211600,4685667650,30100,30100,30100,30100,0
|
||||
20250214,211500,4685667650,30100,30100,30100,30100,0
|
||||
20250214,211400,4685667650,30100,30100,30100,30100,0
|
||||
20250214,211300,4685667650,30100,30100,30100,30100,0
|
||||
20250214,211200,4685667650,30100,30100,30100,30100,0
|
||||
20250214,211100,4685667650,30100,30100,30100,30100,0
|
||||
20250214,211000,4685667650,30100,30100,30100,30100,0
|
||||
20250214,210900,4685667650,30100,30100,30100,30100,0
|
||||
20250214,210800,4685667650,30100,30100,30100,30100,0
|
||||
20250214,210700,4685667650,30100,30100,30100,30100,0
|
||||
20250214,210600,4685667650,30100,30100,30100,30100,0
|
||||
20250214,210500,4685667650,30100,30100,30100,30100,0
|
||||
20250214,210400,4685667650,30100,30100,30100,30100,0
|
||||
20250214,210300,4685667650,30100,30100,30100,30100,0
|
||||
20250214,210200,4685667650,30100,30100,30100,30100,0
|
||||
20250214,210100,4685667650,30100,30100,30100,30100,0
|
||||
20250214,210000,4685667650,30100,30100,30100,30100,2581
|
||||
20250214,205900,4685667650,30100,30100,30100,30100,0
|
||||
20250214,205800,4685667650,30100,30100,30100,30100,0
|
||||
20250214,205700,4685667650,30100,30100,30100,30100,0
|
||||
20250214,205600,4685667650,30100,30100,30100,30100,0
|
||||
20250214,205500,4685667650,30100,30100,30100,30100,0
|
||||
20250214,205400,4685667650,30100,30100,30100,30100,0
|
||||
20250214,205300,4685667650,30100,30100,30100,30100,0
|
||||
20250214,205200,4685667650,30100,30100,30100,30100,0
|
||||
20250214,205100,4685667650,30100,30100,30100,30100,0
|
||||
20250214,205000,4685667650,30100,30100,30100,30100,0
|
||||
20250214,204900,4685667650,30100,30100,30100,30100,0
|
||||
20250214,204800,4685667650,30100,30100,30100,30100,0
|
||||
20250214,204700,4685667650,30100,30100,30100,30100,0
|
||||
20250214,204600,4685667650,30100,30100,30100,30100,0
|
||||
20250214,204500,4685667650,30100,30100,30100,30100,0
|
||||
20250214,204400,4685667650,30100,30100,30100,30100,0
|
||||
20250214,204300,4685667650,30100,30100,30100,30100,0
|
||||
20250214,204200,4685667650,30100,30100,30100,30100,0
|
||||
20250214,204100,4685667650,30100,30100,30100,30100,0
|
||||
20250214,204000,4685667650,30100,30100,30100,30100,0
|
||||
20250214,203900,4685667650,30100,30100,30100,30100,0
|
||||
20250214,203800,4685667650,30100,30100,30100,30100,0
|
||||
20250214,203700,4685667650,30100,30100,30100,30100,0
|
||||
20250214,203600,4685667650,30100,30100,30100,30100,0
|
||||
20250214,203500,4685667650,30100,30100,30100,30100,0
|
||||
20250214,203400,4685667650,30100,30100,30100,30100,0
|
||||
20250214,203300,4685667650,30100,30100,30100,30100,0
|
||||
20250214,203200,4685667650,30100,30100,30100,30100,0
|
||||
20250214,203100,4685667650,30100,30100,30100,30100,0
|
||||
20250214,203000,4685667650,30100,30100,30100,30100,2581
|
||||
20250214,202900,4685667650,30100,30100,30100,30100,0
|
||||
20250214,202800,4685667650,30100,30100,30100,30100,0
|
||||
20250214,202700,4685667650,30100,30100,30100,30100,0
|
||||
20250214,202600,4685667650,30100,30100,30100,30100,0
|
||||
20250214,202500,4685667650,30100,30100,30100,30100,0
|
||||
20250214,202400,4685667650,30100,30100,30100,30100,0
|
||||
20250214,202300,4685667650,30100,30100,30100,30100,0
|
||||
20250214,202200,4685667650,30100,30100,30100,30100,0
|
||||
20250214,202100,4685667650,30100,30100,30100,30100,0
|
||||
20250214,202000,4685667650,30100,30100,30100,30100,0
|
||||
20250214,201900,4685667650,30100,30100,30100,30100,0
|
||||
20250214,201800,4685667650,30100,30100,30100,30100,0
|
||||
20250214,201700,4685667650,30100,30100,30100,30100,0
|
||||
20250214,201600,4685667650,30100,30100,30100,30100,0
|
||||
20250214,201500,4685667650,30100,30100,30100,30100,0
|
||||
20250214,201400,4685667650,30100,30100,30100,30100,0
|
||||
20250214,201300,4685667650,30100,30100,30100,30100,0
|
||||
20250214,201200,4685667650,30100,30100,30100,30100,0
|
||||
20250214,201100,4685667650,30100,30100,30100,30100,0
|
||||
20250214,201000,4685667650,30100,30100,30100,30100,0
|
||||
20250214,200900,4685667650,30100,30100,30100,30100,0
|
||||
20250214,200800,4685667650,30100,30100,30100,30100,0
|
||||
20250214,200700,4685667650,30100,30100,30100,30100,0
|
||||
20250214,200600,4685667650,30100,30100,30100,30100,0
|
||||
20250214,200500,4685667650,30100,30100,30100,30100,0
|
||||
20250214,200400,4685667650,30100,30100,30100,30100,0
|
||||
20250214,200300,4685667650,30100,30100,30100,30100,0
|
||||
20250214,200200,4685667650,30100,30100,30100,30100,0
|
||||
20250214,200100,4685667650,30100,30100,30100,30100,0
|
||||
20250214,200000,4685667650,30100,30100,30100,30100,2581
|
||||
20250214,195900,4685667650,30100,30100,30100,30100,0
|
||||
20250214,195800,4685667650,30100,30100,30100,30100,0
|
||||
20250214,195700,4685667650,30100,30100,30100,30100,0
|
||||
20250214,195600,4685667650,30100,30100,30100,30100,0
|
||||
20250214,195500,4685667650,30100,30100,30100,30100,0
|
||||
20250214,195400,4685667650,30100,30100,30100,30100,0
|
||||
20250214,195300,4685667650,30100,30100,30100,30100,0
|
||||
20250214,195200,4685667650,30100,30100,30100,30100,0
|
||||
20250214,195100,4685667650,30100,30100,30100,30100,0
|
||||
20250214,195000,4685667650,30100,30100,30100,30100,0
|
||||
20250214,194900,4685667650,30100,30100,30100,30100,0
|
||||
20250214,194800,4685667650,30100,30100,30100,30100,0
|
||||
20250214,194700,4685667650,30100,30100,30100,30100,0
|
||||
20250214,194600,4685667650,30100,30100,30100,30100,0
|
||||
20250214,194500,4685667650,30100,30100,30100,30100,0
|
||||
20250214,194400,4685667650,30100,30100,30100,30100,0
|
||||
20250214,194300,4685667650,30100,30100,30100,30100,0
|
||||
20250214,194200,4685667650,30100,30100,30100,30100,0
|
||||
20250214,194100,4685667650,30100,30100,30100,30100,0
|
||||
20250214,194000,4685667650,30100,30100,30100,30100,0
|
||||
20250214,193900,4685667650,30100,30100,30100,30100,0
|
||||
20250214,193800,4685667650,30100,30100,30100,30100,0
|
||||
20250214,193700,4685667650,30100,30100,30100,30100,0
|
||||
20250214,193600,4685667650,30100,30100,30100,30100,0
|
||||
20250214,193500,4685667650,30100,30100,30100,30100,0
|
||||
20250214,193400,4685667650,30100,30100,30100,30100,0
|
||||
20250214,193300,4685667650,30100,30100,30100,30100,0
|
||||
20250214,193200,4685667650,30100,30100,30100,30100,0
|
||||
20250214,193100,4685667650,30100,30100,30100,30100,0
|
||||
20250214,193000,4685667650,30100,30100,30100,30100,2581
|
||||
20250214,192900,4685667650,30100,30100,30100,30100,0
|
||||
20250214,192800,4685667650,30100,30100,30100,30100,0
|
||||
20250214,192700,4685667650,30100,30100,30100,30100,0
|
||||
20250214,192600,4685667650,30100,30100,30100,30100,0
|
||||
20250214,192500,4685667650,30100,30100,30100,30100,0
|
||||
20250214,192400,4685667650,30100,30100,30100,30100,0
|
||||
20250214,192300,4685667650,30100,30100,30100,30100,0
|
||||
20250214,192200,4685667650,30100,30100,30100,30100,0
|
||||
20250214,192100,4685667650,30100,30100,30100,30100,0
|
||||
20250214,192000,4685667650,30100,30100,30100,30100,0
|
||||
20250214,191900,4685667650,30100,30100,30100,30100,0
|
||||
20250214,191800,4685667650,30100,30100,30100,30100,0
|
||||
20250214,191700,4685667650,30100,30100,30100,30100,0
|
||||
20250214,191600,4685667650,30100,30100,30100,30100,0
|
||||
20250214,191500,4685667650,30100,30100,30100,30100,0
|
||||
20250214,191400,4685667650,30100,30100,30100,30100,0
|
||||
20250214,191300,4685667650,30100,30100,30100,30100,0
|
||||
20250214,191200,4685667650,30100,30100,30100,30100,0
|
||||
20250214,191100,4685667650,30100,30100,30100,30100,0
|
||||
20250214,191000,4685667650,30100,30100,30100,30100,0
|
||||
20250214,190900,4685667650,30100,30100,30100,30100,0
|
||||
20250214,190800,4685667650,30100,30100,30100,30100,0
|
||||
20250214,190700,4685667650,30100,30100,30100,30100,0
|
||||
20250214,190600,4685667650,30100,30100,30100,30100,0
|
||||
20250214,190500,4685667650,30100,30100,30100,30100,0
|
||||
20250214,190400,4685667650,30100,30100,30100,30100,0
|
||||
20250214,190300,4685667650,30100,30100,30100,30100,0
|
||||
20250214,190200,4685667650,30100,30100,30100,30100,0
|
||||
20250214,190100,4685667650,30100,30100,30100,30100,0
|
||||
20250214,190000,4685667650,30100,30100,30100,30100,2581
|
||||
20250214,185900,4685667650,30100,30100,30100,30100,0
|
||||
20250214,185800,4685667650,30100,30100,30100,30100,0
|
||||
20250214,185700,4685667650,30100,30100,30100,30100,0
|
||||
20250214,185600,4685667650,30100,30100,30100,30100,0
|
||||
20250214,185500,4685667650,30100,30100,30100,30100,0
|
||||
20250214,185400,4685667650,30100,30100,30100,30100,0
|
||||
20250214,185300,4685667650,30100,30100,30100,30100,0
|
||||
20250214,185200,4685667650,30100,30100,30100,30100,0
|
||||
20250214,185100,4685667650,30100,30100,30100,30100,0
|
||||
20250214,185000,4685667650,30100,30100,30100,30100,0
|
||||
20250214,184900,4685667650,30100,30100,30100,30100,0
|
||||
20250214,184800,4685667650,30100,30100,30100,30100,0
|
||||
20250214,184700,4685667650,30100,30100,30100,30100,0
|
||||
20250214,184600,4685667650,30100,30100,30100,30100,0
|
||||
20250214,184500,4685667650,30100,30100,30100,30100,0
|
||||
20250214,184400,4685667650,30100,30100,30100,30100,0
|
||||
20250214,184300,4685667650,30100,30100,30100,30100,0
|
||||
20250214,184200,4685667650,30100,30100,30100,30100,0
|
||||
20250214,184100,4685667650,30100,30100,30100,30100,0
|
||||
20250214,184000,4685667650,30100,30100,30100,30100,0
|
||||
20250214,183900,4685667650,30100,30100,30100,30100,0
|
||||
20250214,183800,4685667650,30100,30100,30100,30100,0
|
||||
20250214,183700,4685667650,30100,30100,30100,30100,0
|
||||
20250214,183600,4685667650,30100,30100,30100,30100,0
|
||||
20250214,183500,4685667650,30100,30100,30100,30100,0
|
||||
20250214,183400,4685667650,30100,30100,30100,30100,0
|
||||
20250214,183300,4685667650,30100,30100,30100,30100,0
|
||||
20250214,183200,4685667650,30100,30100,30100,30100,0
|
||||
20250214,183100,4685667650,30100,30100,30100,30100,0
|
||||
20250214,183000,4685667650,30100,30100,30100,30100,2581
|
||||
20250214,182900,4685667650,30100,30100,30100,30100,0
|
||||
20250214,182800,4685667650,30100,30100,30100,30100,0
|
||||
20250214,182700,4685667650,30100,30100,30100,30100,0
|
||||
20250214,182600,4685667650,30100,30100,30100,30100,0
|
||||
20250214,182500,4685667650,30100,30100,30100,30100,0
|
||||
20250214,182400,4685667650,30100,30100,30100,30100,0
|
||||
20250214,182300,4685667650,30100,30100,30100,30100,0
|
||||
20250214,182200,4685667650,30100,30100,30100,30100,0
|
||||
20250214,182100,4685667650,30100,30100,30100,30100,0
|
||||
20250214,182000,4685667650,30100,30100,30100,30100,0
|
||||
20250214,181900,4685667650,30100,30100,30100,30100,0
|
||||
20250214,181800,4685667650,30100,30100,30100,30100,0
|
||||
20250214,181700,4685667650,30100,30100,30100,30100,0
|
||||
20250214,181600,4685667650,30100,30100,30100,30100,0
|
||||
20250214,181500,4685667650,30100,30100,30100,30100,0
|
||||
20250214,181400,4685667650,30100,30100,30100,30100,0
|
||||
20250214,181300,4685667650,30100,30100,30100,30100,0
|
||||
20250214,181200,4685667650,30100,30100,30100,30100,0
|
||||
20250214,181100,4685667650,30100,30100,30100,30100,0
|
||||
20250214,181000,4685667650,30100,30100,30100,30100,0
|
||||
20250214,180900,4685667650,30100,30100,30100,30100,0
|
||||
20250214,180800,4685667650,30100,30100,30100,30100,0
|
||||
20250214,180700,4685667650,30100,30100,30100,30100,0
|
||||
20250214,180600,4685667650,30100,30100,30100,30100,0
|
||||
20250214,180500,4685667650,30100,30100,30100,30100,0
|
||||
20250214,180400,4685667650,30100,30100,30100,30100,0
|
||||
20250214,180300,4685667650,30100,30100,30100,30100,0
|
||||
20250214,180200,4685667650,30100,30100,30100,30100,0
|
||||
20250214,180100,4685667650,30100,30100,30100,30100,0
|
||||
20250214,180000,4685667650,30100,30100,30100,30100,2581
|
||||
20250214,175900,4685667650,30100,30100,30100,30100,0
|
||||
20250214,175800,4685667650,30100,30100,30100,30100,0
|
||||
20250214,175700,4685667650,30100,30100,30100,30100,0
|
||||
20250214,175600,4685667650,30100,30100,30100,30100,0
|
||||
20250214,175500,4685667650,30100,30100,30100,30100,0
|
||||
20250214,175400,4685667650,30100,30100,30100,30100,0
|
||||
20250214,175300,4685667650,30100,30100,30100,30100,0
|
||||
20250214,175200,4685667650,30100,30100,30100,30100,0
|
||||
20250214,175100,4685667650,30100,30100,30100,30100,0
|
||||
20250214,175000,4685667650,30100,30100,30100,30100,0
|
||||
20250214,174900,4685667650,30100,30100,30100,30100,0
|
||||
20250214,174800,4685667650,30100,30100,30100,30100,0
|
||||
20250214,174700,4685667650,30100,30100,30100,30100,0
|
||||
20250214,174600,4685667650,30100,30100,30100,30100,0
|
||||
20250214,174500,4685667650,30100,30100,30100,30100,0
|
||||
20250214,174400,4685667650,30100,30100,30100,30100,0
|
||||
20250214,174300,4685667650,30100,30100,30100,30100,0
|
||||
20250214,174200,4685667650,30100,30100,30100,30100,0
|
||||
20250214,174100,4685667650,30100,30100,30100,30100,0
|
||||
20250214,174000,4685667650,30100,30100,30100,30100,0
|
||||
20250214,173900,4685667650,30100,30100,30100,30100,0
|
||||
20250214,173800,4685667650,30100,30100,30100,30100,0
|
||||
20250214,173700,4685667650,30100,30100,30100,30100,0
|
||||
20250214,173600,4685667650,30100,30100,30100,30100,0
|
||||
20250214,173500,4685667650,30100,30100,30100,30100,0
|
||||
20250214,173400,4685667650,30100,30100,30100,30100,0
|
||||
20250214,173300,4685667650,30100,30100,30100,30100,0
|
||||
20250214,173200,4685667650,30100,30100,30100,30100,0
|
||||
20250214,173100,4685667650,30100,30100,30100,30100,0
|
||||
20250214,173000,4685667650,30100,30100,30100,30100,2581
|
||||
20250214,172900,4685667650,30100,30100,30100,30100,0
|
||||
20250214,172800,4685667650,30100,30100,30100,30100,0
|
||||
20250214,172700,4685667650,30100,30100,30100,30100,0
|
||||
20250214,172600,4685667650,30100,30100,30100,30100,0
|
||||
20250214,172500,4685667650,30100,30100,30100,30100,0
|
||||
20250214,172400,4685667650,30100,30100,30100,30100,0
|
||||
20250214,172300,4685667650,30100,30100,30100,30100,0
|
||||
20250214,172200,4685667650,30100,30100,30100,30100,0
|
||||
20250214,172100,4685667650,30100,30100,30100,30100,0
|
||||
20250214,172000,4685667650,30100,30100,30100,30100,0
|
||||
20250214,171900,4685667650,30100,30100,30100,30100,0
|
||||
20250214,171800,4685667650,30100,30100,30100,30100,0
|
||||
20250214,171700,4685667650,30100,30100,30100,30100,0
|
||||
20250214,171600,4685667650,30100,30100,30100,30100,0
|
||||
20250214,171500,4685667650,30100,30100,30100,30100,0
|
||||
20250214,171400,4685667650,30100,30100,30100,30100,0
|
||||
20250214,171300,4685667650,30100,30100,30100,30100,0
|
||||
20250214,171200,4685667650,30100,30100,30100,30100,0
|
||||
20250214,171100,4685667650,30100,30100,30100,30100,0
|
||||
20250214,171000,4685667650,30100,30100,30100,30100,0
|
||||
20250214,170900,4685667650,30100,30100,30100,30100,0
|
||||
20250214,170800,4685667650,30100,30100,30100,30100,0
|
||||
20250214,170700,4685667650,30100,30100,30100,30100,0
|
||||
20250214,170600,4685667650,30100,30100,30100,30100,0
|
||||
20250214,170500,4685667650,30100,30100,30100,30100,0
|
||||
20250214,170400,4685667650,30100,30100,30100,30100,0
|
||||
20250214,170300,4685667650,30100,30100,30100,30100,0
|
||||
20250214,170200,4685667650,30100,30100,30100,30100,0
|
||||
20250214,170100,4685667650,30100,30100,30100,30100,0
|
||||
20250214,170000,4685667650,30100,30100,30100,30100,2581
|
||||
20250214,165900,4685667650,30100,30100,30100,30100,0
|
||||
20250214,165800,4685667650,30100,30100,30100,30100,0
|
||||
20250214,165700,4685667650,30100,30100,30100,30100,0
|
||||
20250214,165600,4685667650,30100,30100,30100,30100,0
|
||||
20250214,165500,4685667650,30100,30100,30100,30100,0
|
||||
20250214,165400,4685667650,30100,30100,30100,30100,0
|
||||
20250214,165300,4685667650,30100,30100,30100,30100,0
|
||||
20250214,165200,4685667650,30100,30100,30100,30100,0
|
||||
20250214,165100,4685667650,30100,30100,30100,30100,0
|
||||
20250214,165000,4685667650,30100,30100,30100,30100,0
|
||||
20250214,164900,4685667650,30100,30100,30100,30100,0
|
||||
20250214,164800,4685667650,30100,30100,30100,30100,0
|
||||
20250214,164700,4685667650,30100,30100,30100,30100,0
|
||||
20250214,164600,4685667650,30100,30100,30100,30100,0
|
||||
20250214,164500,4685667650,30100,30100,30100,30100,0
|
||||
20250214,164400,4685667650,30100,30100,30100,30100,0
|
||||
20250214,164300,4685667650,30100,30100,30100,30100,0
|
||||
20250214,164200,4685667650,30100,30100,30100,30100,0
|
||||
20250214,164100,4685667650,30100,30100,30100,30100,0
|
||||
20250214,164000,4685667650,30100,30100,30100,30100,0
|
||||
20250214,163900,4685667650,30100,30100,30100,30100,0
|
||||
20250214,163800,4685667650,30100,30100,30100,30100,0
|
||||
20250214,163700,4685667650,30100,30100,30100,30100,0
|
||||
20250214,163600,4685667650,30100,30100,30100,30100,0
|
||||
20250214,163500,4685667650,30100,30100,30100,30100,0
|
||||
20250214,163400,4685667650,30100,30100,30100,30100,0
|
||||
20250214,163300,4685667650,30100,30100,30100,30100,0
|
||||
20250214,163200,4685667650,30100,30100,30100,30100,0
|
||||
20250214,163100,4685667650,30100,30100,30100,30100,0
|
||||
20250214,163000,4685667650,30100,30100,30100,30100,2581
|
||||
20250214,162900,4685667650,30100,30100,30100,30100,0
|
||||
20250214,162800,4685667650,30100,30100,30100,30100,0
|
||||
20250214,162700,4685667650,30100,30100,30100,30100,0
|
||||
20250214,162600,4685667650,30100,30100,30100,30100,0
|
||||
20250214,162500,4685667650,30100,30100,30100,30100,0
|
||||
20250214,162400,4685667650,30100,30100,30100,30100,0
|
||||
20250214,162300,4685667650,30100,30100,30100,30100,0
|
||||
20250214,162200,4685667650,30100,30100,30100,30100,0
|
||||
20250214,162100,4685667650,30100,30100,30100,30100,0
|
||||
20250214,162000,4685667650,30100,30100,30100,30100,0
|
||||
20250214,161900,4685667650,30100,30100,30100,30100,0
|
||||
20250214,161800,4685667650,30100,30100,30100,30100,0
|
||||
20250214,161700,4685667650,30100,30100,30100,30100,0
|
||||
20250214,161600,4685667650,30100,30100,30100,30100,0
|
||||
20250214,161500,4685667650,30100,30100,30100,30100,0
|
||||
20250214,161400,4685667650,30100,30100,30100,30100,0
|
||||
20250214,161300,4685667650,30100,30100,30100,30100,0
|
||||
20250214,161200,4685667650,30100,30100,30100,30100,0
|
||||
20250214,161100,4685667650,30100,30100,30100,30100,0
|
||||
20250214,161000,4685667650,30100,30100,30100,30100,0
|
||||
20250214,160900,4685667650,30100,30100,30100,30100,0
|
||||
20250214,160800,4685667650,30100,30100,30100,30100,0
|
||||
20250214,160700,4685667650,30100,30100,30100,30100,0
|
||||
20250214,160600,4685667650,30100,30100,30100,30100,0
|
||||
20250214,160500,4685667650,30100,30100,30100,30100,0
|
||||
20250214,160400,4685667650,30100,30100,30100,30100,0
|
||||
20250214,160300,4685667650,30100,30100,30100,30100,0
|
||||
20250214,160200,4685667650,30100,30100,30100,30100,0
|
||||
20250214,160100,4685667650,30100,30100,30100,30100,0
|
||||
20250214,160000,4685667650,30100,30100,30100,30100,2581
|
||||
20250214,155900,4685667650,30100,30100,30100,30100,0
|
||||
20250214,155800,4685667650,30100,30100,30100,30100,0
|
||||
20250214,155700,4685667650,30100,30100,30100,30100,0
|
||||
20250214,155600,4685667650,30100,30100,30100,30100,0
|
||||
20250214,155500,4685667650,30100,30100,30100,30100,0
|
||||
20250214,155400,4685667650,30100,30100,30100,30100,0
|
||||
20250214,155300,4685667650,30100,30100,30100,30100,0
|
||||
20250214,155200,4685667650,30100,30100,30100,30100,0
|
||||
20250214,155100,4685667650,30100,30100,30100,30100,0
|
||||
20250214,155000,4685667650,30100,30100,30100,30100,0
|
||||
20250214,154900,4685667650,30100,30100,30100,30100,0
|
||||
20250214,154800,4685667650,30100,30100,30100,30100,0
|
||||
20250214,154700,4685667650,30100,30100,30100,30100,0
|
||||
20250214,154600,4685667650,30100,30100,30100,30100,0
|
||||
20250214,154500,4685667650,30100,30100,30100,30100,0
|
||||
20250214,154400,4685667650,30100,30100,30100,30100,0
|
||||
20250214,154300,4685667650,30100,30100,30100,30100,0
|
||||
20250214,154200,4685667650,30100,30100,30100,30100,0
|
||||
20250214,154100,4685667650,30100,30100,30100,30100,0
|
||||
20250214,154000,4685667650,30100,30100,30100,30100,0
|
||||
20250214,153900,4685667650,30100,30100,30100,30100,0
|
||||
20250214,153800,4685667650,30100,30100,30100,30100,0
|
||||
20250214,153700,4685667650,30100,30100,30100,30100,0
|
||||
20250214,153600,4685667650,30100,30100,30100,30100,0
|
||||
20250214,153500,4685667650,30100,30100,30100,30100,0
|
||||
20250214,153400,4685667650,30100,30100,30100,30100,0
|
||||
20250214,153300,4685667650,30100,30100,30100,30100,0
|
||||
20250214,153200,4685667650,30100,30100,30100,30100,0
|
||||
20250214,153100,4685667650,30100,30100,30100,30100,0
|
||||
20250214,153000,4685667650,30100,30100,30100,30100,5162
|
||||
20250214,152900,4607979550,30100,30100,30100,30100,0
|
||||
20250214,152800,4607979550,30100,30100,30100,30100,0
|
||||
20250214,152700,4607979550,30100,30100,30100,30100,0
|
||||
20250214,152600,4607979550,30100,30100,30100,30100,0
|
||||
20250214,152500,4607979550,30100,30100,30100,30100,0
|
||||
20250214,152400,4607979550,30100,30100,30100,30100,0
|
||||
20250214,152300,4607979550,30100,30100,30100,30100,0
|
||||
20250214,152200,4607979550,30100,30100,30100,30100,0
|
||||
20250214,152100,4607979550,30100,30100,30100,30100,0
|
||||
20250214,152000,4607979550,30100,30100,30100,30100,0
|
||||
20250214,151900,4607979550,30100,30050,30100,30050,123
|
||||
20250214,151800,4604278350,30050,30050,30100,30050,71
|
||||
20250214,151700,4602143400,30100,30100,30100,30050,303
|
||||
20250214,151600,4593038150,30050,30100,30100,30050,32
|
||||
20250214,151500,4592075050,30100,30100,30100,30000,203
|
||||
20250214,151400,4585973050,30100,30050,30100,30000,309
|
||||
20250214,151300,4576696000,30050,30050,30050,30000,303
|
||||
20250214,151200,4567594600,30050,30050,30050,30000,425
|
||||
20250214,151100,4554833950,30050,30050,30050,30000,398
|
||||
20250214,151000,4542892450,30050,30050,30050,30000,2343
|
||||
20250214,150900,4472486000,30050,30100,30100,30050,48
|
||||
20250214,150800,4471041300,30100,30100,30150,30050,346
|
||||
20250214,150700,4460626900,30100,30100,30100,30100,48
|
||||
20250214,150600,4459182100,30050,30050,30100,30050,88
|
||||
20250214,150500,4456536900,30050,30100,30100,30050,639
|
||||
20250214,150400,4437303250,30050,30050,30100,30050,19
|
||||
20250214,150300,4436731950,30100,30100,30100,30100,407
|
||||
20250214,150200,4424481250,30100,30150,30150,30100,47
|
||||
20250214,150100,4423066500,30100,30100,30100,30100,10
|
||||
20250214,150000,4422765500,30100,30200,30200,30100,58
|
||||
20250214,145900,4421014100,30100,30100,30100,30100,4
|
||||
20250214,145800,4420893700,30100,30100,30100,30100,81
|
||||
20250214,145700,4418455600,30200,30200,30300,30200,360
|
||||
20250214,145600,4407569450,30200,30100,30200,30050,929
|
||||
20250214,145500,4379581600,30100,30150,30150,30100,194
|
||||
20250214,145400,4373737200,30150,30100,30150,30100,222
|
||||
20250214,145300,4367044400,30250,30200,30250,30150,85
|
||||
20250214,145200,4364477950,30200,30150,30200,30150,252
|
||||
20250214,145100,4356879150,30250,30250,30250,30150,110
|
||||
20250214,145000,4353551750,30250,30200,30250,30200,3
|
||||
20250214,144900,4353461100,30200,30200,30200,30200,173
|
||||
20250214,144800,4348236500,30150,30150,30150,30150,4
|
||||
20250214,144700,4348115900,30150,30150,30150,30150,0
|
||||
20250214,144600,4348115900,30150,30150,30150,30150,43
|
||||
20250214,144500,4346819450,30200,30200,30200,30200,7
|
||||
20250214,144400,4346608050,30200,30200,30300,30200,231
|
||||
20250214,144300,4339629850,30150,30200,30200,30150,9
|
||||
20250214,144200,4339358150,30200,30300,30300,30200,88
|
||||
20250214,144100,4336691850,30150,30150,30150,30150,219
|
||||
20250214,144000,4330089000,30150,30150,30150,30150,75
|
||||
20250214,143900,4327827750,30150,30150,30150,30150,1
|
||||
20250214,143800,4327797600,30200,30200,30200,30200,339
|
||||
20250214,143700,4317559800,30200,30150,30200,30150,167
|
||||
20250214,143600,4312523950,30100,30100,30100,30050,170
|
||||
20250214,143500,4307407400,30050,30050,30050,30050,16
|
||||
20250214,143400,4306926600,30050,30100,30100,30050,21
|
||||
20250214,143300,4306294550,30100,30100,30100,30100,140
|
||||
20250214,143200,4302080550,30050,30050,30100,30050,46
|
||||
20250214,143100,4300698050,30050,30100,30100,30050,364
|
||||
20250214,143000,4289750950,30050,30050,30050,30050,36
|
||||
20250214,142900,4288669150,30050,30100,30100,30050,357
|
||||
20250214,142800,4277938600,30100,30150,30150,30100,585
|
||||
20250214,142700,4260327100,30150,30200,30200,30150,436
|
||||
20250214,142600,4247181200,30200,30250,30250,30200,354
|
||||
20250214,142500,4236487750,30300,30200,30300,30200,103
|
||||
20250214,142400,4233371950,30200,30200,30300,30200,7
|
||||
20250214,142300,4233160450,30200,30200,30200,30200,1
|
||||
20250214,142200,4233130250,30200,30200,30200,30200,0
|
||||
20250214,142100,4233130250,30200,30350,30350,30200,232
|
||||
20250214,142000,4226111700,30400,30400,30400,30400,75
|
||||
20250214,141900,4223831700,30400,30200,30400,30200,692
|
||||
20250214,141800,4202887850,30100,30100,30100,30100,0
|
||||
20250214,141700,4202887850,30100,30100,30100,30100,3
|
||||
20250214,141600,4202797550,30100,30100,30100,30100,62
|
||||
20250214,141500,4200931350,30100,30100,30100,30100,34
|
||||
20250214,141400,4199907950,30100,30150,30150,30100,202
|
||||
20250214,141300,4193817700,30200,30200,30200,30200,28
|
||||
20250214,141200,4192972100,30200,30200,30200,30200,5
|
||||
20250214,141100,4192821100,30200,30200,30200,30200,14
|
||||
20250214,141000,4192398300,30200,30200,30200,30200,0
|
||||
20250214,140900,4192398300,30200,30200,30200,30200,79
|
||||
20250214,140800,4190012500,30200,30200,30200,30200,20
|
||||
20250214,140700,4189408500,30200,30200,30200,30200,9
|
||||
20250214,140600,4189136700,30200,30150,30200,30150,57
|
||||
20250214,140500,4187416700,30200,30250,30250,30200,3
|
||||
20250214,140400,4187326050,30250,30150,30250,30150,984
|
||||
20250214,140300,4157566500,30050,30050,30200,30050,1054
|
||||
20250214,140200,4125783450,30050,30100,30100,30050,425
|
||||
20250214,140100,4113010100,30100,30050,30100,30050,104
|
||||
20250214,140000,4109884700,30050,30050,30050,30050,171
|
||||
20250214,135900,4104746150,30000,30000,30050,30000,356
|
||||
20250214,135800,4094048650,30050,30050,30050,30000,91
|
||||
20250214,135700,4091315100,30000,30000,30000,30000,67
|
||||
20250214,135600,4089305100,30000,29950,30000,29900,1271
|
||||
20250214,135500,4051276400,29950,29950,29950,29900,774
|
||||
20250214,135400,4028116050,30000,29900,30000,29900,525
|
||||
20250214,135300,4012395100,29900,30050,30050,29900,2699
|
||||
20250214,135200,3931488000,30050,30100,30100,30050,38
|
||||
20250214,135100,3930346050,30100,30100,30100,30100,57
|
||||
20250214,135000,3928630350,30100,30100,30150,30100,286
|
||||
20250214,134900,3920016750,30100,30100,30100,30100,14
|
||||
20250214,134800,3919595350,30050,30100,30200,30050,384
|
||||
20250214,134700,3908041850,30100,30100,30100,30100,108
|
||||
20250214,134600,3904791050,30100,30150,30150,30100,999
|
||||
20250214,134500,3874711700,30150,30150,30150,30150,16
|
||||
20250214,134400,3874229300,30100,30250,30250,30100,1505
|
||||
20250214,134300,3828882650,30200,30200,30250,30150,234
|
||||
20250214,134200,3821816350,30200,30100,30200,30100,377
|
||||
20250214,134100,3810455000,30050,30250,30250,29900,13085
|
||||
20250214,134000,3418180450,30250,30300,30300,30250,246
|
||||
20250214,133900,3410738900,30300,30250,30300,30250,284
|
||||
20250214,133800,3402147000,30250,30400,30400,30250,4053
|
||||
20250214,133700,3279293300,30400,30400,30450,30400,1197
|
||||
20250214,133600,3242904400,30500,30450,30500,30400,168
|
||||
20250214,133500,3237790800,30450,30550,30550,30450,2068
|
||||
20250214,133400,3174774450,30550,30550,30550,30550,3
|
||||
20250214,133300,3174682800,30550,30550,30550,30550,4
|
||||
20250214,133200,3174560600,30500,30500,30500,30500,1
|
||||
20250214,133100,3174530100,30500,30550,30550,30500,113
|
||||
20250214,133000,3171083450,30550,30550,30550,30550,10
|
||||
20250214,132900,3170777950,30550,30550,30550,30550,3
|
||||
20250214,132800,3170686300,30500,30550,30550,30500,53
|
||||
20250214,132700,3169069700,30500,30550,30550,30500,74
|
||||
20250214,132600,3166812500,30550,30550,30550,30550,1145
|
||||
20250214,132500,3131832750,30600,30600,30600,30600,107
|
||||
20250214,132400,3128558550,30600,30600,30600,30600,190
|
||||
20250214,132300,3122744550,30550,30550,30550,30550,321
|
||||
20250214,132200,3112938000,30550,30550,30550,30550,11
|
||||
20250214,132100,3112601950,30500,30500,30500,30500,1
|
||||
20250214,132000,3112571450,30500,30500,30500,30500,10
|
||||
20250214,131900,3112266450,30550,30550,30550,30550,23
|
||||
20250214,131800,3111563800,30550,30550,30550,30550,144
|
||||
20250214,131700,3107164600,30550,30550,30550,30500,245
|
||||
20250214,131600,3099684850,30550,30550,30550,30450,278
|
||||
20250214,131500,3091213100,30500,30500,30500,30500,49
|
||||
20250214,131400,3089718600,30450,30500,30500,30450,516
|
||||
20250214,131300,3073993200,30500,30550,30550,30500,1572
|
||||
20250214,131200,3026037600,30550,30550,30550,30550,328
|
||||
20250214,131100,3016017200,30550,30550,30550,30500,371
|
||||
20250214,131000,3004683200,30550,30600,30600,30550,1224
|
||||
20250214,130900,2967278900,30600,30550,30600,30550,708
|
||||
20250214,130800,2945614150,30600,30700,30700,30600,4119
|
||||
20250214,130700,2819451850,30700,30700,30700,30700,15
|
||||
20250214,130600,2818991350,30650,30650,30650,30650,0
|
||||
20250214,130500,2818991350,30650,30650,30650,30650,50
|
||||
20250214,130400,2817458850,30650,30650,30850,30650,1002
|
||||
20250214,130300,2786632750,30650,30650,30650,30650,103
|
||||
20250214,130200,2783475800,30700,30700,30700,30700,1
|
||||
20250214,130100,2783445100,30700,30700,30700,30700,0
|
||||
20250214,130000,2783445100,30700,30700,30700,30650,1242
|
||||
20250214,125900,2745354650,30750,30750,30750,30750,1
|
||||
20250214,125800,2745323900,30750,30750,30750,30750,2
|
||||
20250214,125700,2745262400,30700,30700,30700,30700,35
|
||||
20250214,125600,2744187900,30750,30750,30750,30750,98
|
||||
20250214,125500,2741174400,30750,30750,30750,30750,260
|
||||
20250214,125400,2733179400,30750,30750,30750,30750,0
|
||||
20250214,125300,2733179400,30750,30750,30750,30750,136
|
||||
20250214,125200,2728997400,30800,30750,30800,30750,59
|
||||
20250214,125100,2727180350,30750,30750,30750,30750,114
|
||||
20250214,125000,2723674850,30700,30700,30700,30700,25
|
||||
20250214,124900,2722907350,30700,30750,30750,30650,911
|
||||
20250214,124800,2694922850,30750,30750,30800,30750,3
|
||||
20250214,124700,2694830550,30800,30800,30800,30800,104
|
||||
20250214,124600,2691627350,30800,30800,30800,30800,11
|
||||
20250214,124500,2691288550,30800,30800,30800,30800,22
|
||||
20250214,124400,2690610950,30750,30750,30750,30750,0
|
||||
20250214,124300,2690610950,30750,30750,30750,30750,11
|
||||
20250214,124200,2690272700,30750,30800,30800,30750,302
|
||||
20250214,124100,2680986100,30750,30750,30750,30750,100
|
||||
20250214,124000,2677911100,30750,30750,30750,30750,20
|
||||
20250214,123900,2677296100,30800,30750,30800,30750,3
|
||||
20250214,123800,2677203800,30750,30750,30750,30750,1
|
||||
20250214,123700,2677173050,30800,30800,30800,30800,12
|
||||
20250214,123600,2676803450,30750,30800,30800,30750,23
|
||||
20250214,123500,2676096050,30750,30750,30750,30750,2
|
||||
20250214,123400,2676034550,30800,30800,30800,30800,2
|
||||
20250214,123300,2675972950,30800,30750,30800,30750,4
|
||||
20250214,123200,2675849800,30750,30750,30750,30750,17
|
||||
20250214,123100,2675327050,30800,30800,30800,30750,13
|
||||
20250214,123000,2674927150,30800,30800,30800,30800,3
|
||||
20250214,122900,2674834750,30800,30800,30800,30800,205
|
||||
20250214,122800,2668520750,30800,30800,30800,30800,55
|
||||
20250214,122700,2666826750,30800,30800,30800,30800,10
|
||||
20250214,122600,2666518750,30800,30800,30800,30800,15
|
||||
20250214,122500,2666056750,30800,30800,30800,30750,111
|
||||
20250214,122400,2662639900,30800,30800,30800,30800,11
|
||||
20250214,122300,2662301100,30800,30800,30800,30800,10
|
||||
20250214,122200,2661993100,30800,30800,30800,30750,16
|
||||
20250214,122100,2661500350,30800,30800,30800,30750,213
|
||||
20250214,122000,2654941950,30850,30800,30850,30800,71
|
||||
20250214,121900,2652754100,30850,30850,30850,30850,0
|
||||
20250214,121800,2652754100,30850,30850,30850,30850,2
|
||||
20250214,121700,2652692400,30800,30800,30800,30800,0
|
||||
20250214,121600,2652692400,30800,30800,30800,30800,100
|
||||
20250214,121500,2649612400,30850,30850,30850,30850,158
|
||||
20250214,121400,2644738100,30850,30850,30850,30850,0
|
||||
20250214,121300,2644738100,30850,30900,30900,30850,13
|
||||
20250214,121200,2644336950,30850,30850,30850,30850,125
|
||||
20250214,121100,2640480700,30850,30850,30850,30850,3
|
||||
20250214,121000,2640388150,30850,30850,30850,30850,3
|
||||
20250214,120900,2640295600,30850,30850,30850,30850,200
|
||||
20250214,120800,2634125600,30850,30800,30850,30750,65
|
||||
20250214,120700,2632123550,30850,30800,30850,30800,22
|
||||
20250214,120600,2631445800,30750,30750,30750,30750,0
|
||||
20250214,120500,2631445800,30750,30800,30800,30750,586
|
||||
20250214,120400,2613397050,30800,30800,30800,30800,63
|
||||
20250214,120300,2611456650,30800,30800,30800,30800,46
|
||||
20250214,120200,2610039850,30800,30800,30800,30800,68
|
||||
20250214,120100,2607945450,30800,30800,30800,30800,10
|
||||
20250214,120000,2607637450,30800,30800,30800,30800,206
|
||||
20250214,115900,2601292650,30800,30850,30850,30800,60
|
||||
20250214,115800,2599444150,30850,30850,30850,30850,50
|
||||
20250214,115700,2597901650,30900,30900,30900,30900,4
|
||||
20250214,115600,2597778050,30850,30850,30850,30850,100
|
||||
20250214,115500,2594693050,30850,30850,30850,30850,144
|
||||
20250214,115400,2590250650,30900,30900,30900,30900,0
|
||||
20250214,115300,2590250650,30900,30900,30900,30900,3
|
||||
20250214,115200,2590157950,30900,30900,30900,30900,0
|
||||
20250214,115100,2590157950,30900,30850,30900,30850,10
|
||||
20250214,115000,2589849400,30900,30850,30900,30800,353
|
||||
20250214,114900,2578969150,30900,30900,30900,30900,4
|
||||
20250214,114800,2578845550,30900,30900,30900,30900,0
|
||||
20250214,114700,2578845550,30900,30950,30950,30800,54
|
||||
20250214,114600,2577178900,30800,30950,30950,30800,346
|
||||
20250214,114500,2566515200,30800,30950,30950,30800,34
|
||||
20250214,114400,2565467700,30850,30850,30900,30850,110
|
||||
20250214,114300,2562074100,31000,31000,31000,31000,0
|
||||
20250214,114200,2562074100,31000,31000,31000,31000,89
|
||||
20250214,114100,2559315100,30650,31050,31050,30650,4932
|
||||
20250214,114000,2407409300,31050,31050,31050,31050,436
|
||||
20250214,113900,2393871500,31050,31050,31050,31050,4
|
||||
20250214,113800,2393747300,31050,31050,31050,31050,0
|
||||
20250214,113700,2393747300,31050,31050,31050,31050,1310
|
||||
20250214,113600,2353071800,31100,31100,31100,31100,56
|
||||
20250214,113500,2351330200,31100,31100,31100,31100,457
|
||||
20250214,113400,2337117500,31150,31150,31150,31150,352
|
||||
20250214,113300,2326152700,31200,31200,31200,31200,0
|
||||
20250214,113200,2326152700,31200,31150,31200,31150,265
|
||||
20250214,113100,2317897750,31200,31200,31200,31200,235
|
||||
20250214,113000,2310565750,31200,31200,31200,31200,13
|
||||
20250214,112900,2310160150,31250,31250,31250,31250,164
|
||||
20250214,112800,2305035150,31250,31250,31300,31200,88
|
||||
20250214,112700,2302286300,31250,31250,31250,31250,25
|
||||
20250214,112600,2301505050,31250,31250,31250,31250,0
|
||||
20250214,112500,2301505050,31250,31300,31300,31250,61
|
||||
20250214,112400,2299597350,31200,31200,31200,31200,100
|
||||
20250214,112300,2296477350,31350,31300,31450,31300,1204
|
||||
20250214,112200,2258703550,31300,31100,31300,31100,795
|
||||
20250214,112100,2233885850,31200,31200,31200,31200,368
|
||||
20250214,112000,2222404250,31200,31150,31200,31100,120
|
||||
20250214,111900,2218670500,31200,31200,31200,31200,102
|
||||
20250214,111800,2215488100,31150,31050,31150,31050,526
|
||||
20250214,111700,2199134150,31000,31000,31000,31000,0
|
||||
20250214,111600,2199134150,31000,31000,31000,31000,15
|
||||
20250214,111500,2198669150,31000,31050,31050,31000,140
|
||||
20250214,111400,2194323300,31050,31050,31050,31050,0
|
||||
20250214,111300,2194323300,31050,31050,31050,31050,797
|
||||
20250214,111200,2169576450,31050,31050,31050,31050,57
|
||||
20250214,111100,2167806600,31100,31100,31100,31100,143
|
||||
20250214,111000,2163359300,31100,31050,31100,31050,2
|
||||
20250214,110900,2163297150,31050,31050,31050,31050,10
|
||||
20250214,110800,2162986650,31050,31100,31100,31050,195
|
||||
20250214,110700,2156931400,31100,31100,31100,31100,10
|
||||
20250214,110600,2156620400,31100,31050,31100,31050,154
|
||||
20250214,110500,2151838150,31050,31050,31050,31050,80
|
||||
20250214,110400,2149354150,31100,31100,31100,31100,47
|
||||
20250214,110300,2147892450,31100,31100,31100,31100,31
|
||||
20250214,110200,2146928350,31100,31100,31100,31100,6
|
||||
20250214,110100,2146741750,31050,31100,31100,31050,9
|
||||
20250214,110000,2146462050,31200,31200,31200,31200,1
|
||||
20250214,105900,2146430850,31100,31150,31150,31100,290
|
||||
20250214,105800,2137406000,31100,31100,31100,31100,1
|
||||
20250214,105700,2137374900,31100,31150,31150,31100,57
|
||||
20250214,105600,2135599850,31150,31150,31150,31150,160
|
||||
20250214,105500,2130615850,31100,31100,31100,31050,70
|
||||
20250214,105400,2128440750,31150,31150,31150,31050,20
|
||||
20250214,105300,2127818750,31150,31050,31150,31000,1475
|
||||
20250214,105200,2082009800,31050,31050,31050,31050,0
|
||||
20250214,105100,2082009800,31050,31100,31100,31050,33
|
||||
20250214,105000,2080983600,31000,31000,31050,31000,192
|
||||
20250214,104900,2075022750,31000,31000,31000,31000,10
|
||||
20250214,104800,2074712750,31000,30850,31000,30850,424
|
||||
20250214,104700,2061584350,30850,30850,30850,30850,0
|
||||
20250214,104600,2061584350,30850,30850,30850,30850,0
|
||||
20250214,104500,2061584350,30850,30950,30950,30850,35
|
||||
20250214,104400,2060504350,30850,30900,30900,30850,438
|
||||
20250214,104300,2046988100,30900,30900,30900,30900,1
|
||||
20250214,104200,2046957200,30900,30950,30950,30900,149
|
||||
20250214,104100,2042348100,30900,30900,30900,30900,160
|
||||
20250214,104000,2037404100,30900,30900,30900,30900,0
|
||||
20250214,103900,2037404100,30900,30900,30900,30900,130
|
||||
20250214,103800,2033387100,30900,30900,30900,30900,64
|
||||
20250214,103700,2031409500,30900,30900,30900,30900,192
|
||||
20250214,103600,2025476700,30900,30900,30900,30900,30
|
||||
20250214,103500,2024549700,30850,30850,30850,30850,29
|
||||
20250214,103400,2023655050,30900,30850,30900,30850,475
|
||||
20250214,103300,2008996300,30850,30900,30900,30850,339
|
||||
20250214,103200,1998537850,30900,30900,30900,30900,10
|
||||
20250214,103100,1998228850,30900,30900,30900,30900,244
|
||||
20250214,103000,1990689250,30950,30950,30950,30950,13
|
||||
20250214,102900,1990286900,30900,30950,30950,30900,31
|
||||
20250214,102800,1989328950,30900,30900,30900,30900,30
|
||||
20250214,102700,1988401950,30900,30900,30900,30900,50
|
||||
20250214,102600,1986856950,30950,30950,30950,30950,0
|
||||
20250214,102500,1986856950,30950,30950,30950,30950,2
|
||||
20250214,102400,1986795050,30850,30800,31050,30800,1259
|
||||
20250214,102300,1947750250,30800,30950,30950,30800,639
|
||||
20250214,102200,1928012800,31000,31050,31050,31000,15
|
||||
20250214,102100,1927547750,31050,31050,31050,31050,0
|
||||
20250214,102000,1927547750,31050,31050,31050,30900,80
|
||||
20250214,101900,1925068850,31050,31100,31100,31000,427
|
||||
20250214,101800,1911790950,31100,31100,31100,31100,85
|
||||
20250214,101700,1909147450,31050,30900,31050,30900,419
|
||||
20250214,101600,1896157150,30850,30850,30850,30850,150
|
||||
20250214,101500,1891529650,30850,30850,30850,30850,3
|
||||
20250214,101400,1891437100,30850,30850,30850,30850,50
|
||||
20250214,101300,1889894600,30850,30850,30850,30850,0
|
||||
20250214,101200,1889894600,30850,30850,30900,30850,258
|
||||
20250214,101100,1881929950,30850,30900,30900,30850,6
|
||||
20250214,101000,1881744650,30900,30900,30900,30800,62
|
||||
20250214,100900,1879831900,30900,30900,30900,30900,6
|
||||
20250214,100800,1879646500,30900,30900,30900,30900,241
|
||||
20250214,100700,1872199600,30900,30850,30900,30850,365
|
||||
20250214,100600,1860926300,30850,30850,30850,30800,261
|
||||
20250214,100500,1852874500,30800,30800,30800,30800,2
|
||||
20250214,100400,1852812900,30800,30800,30800,30800,42
|
||||
20250214,100300,1851519300,30850,30800,30850,30800,127
|
||||
20250214,100200,1847607450,30800,30800,30800,30750,1053
|
||||
20250214,100100,1815185550,30800,30850,30850,30800,20
|
||||
20250214,100000,1814569150,30850,30850,30850,30850,1
|
||||
20250214,095900,1814538300,30800,30900,30900,30800,75
|
||||
20250214,095800,1812224600,30850,30850,30900,30850,72
|
||||
20250214,095700,1810003350,30800,30850,30850,30700,1324
|
||||
20250214,095600,1769250850,30850,30800,30850,30800,1180
|
||||
20250214,095500,1732863800,30800,30800,30800,30750,902
|
||||
20250214,095400,1705092050,30800,30800,30800,30800,0
|
||||
20250214,095300,1705092050,30800,30850,30850,30800,140
|
||||
20250214,095200,1700780000,30800,31000,31000,30550,15636
|
||||
20250214,095100,1220614550,31000,31150,31150,31000,484
|
||||
20250214,095000,1205607850,31150,31150,31150,31050,99
|
||||
20250214,094900,1202524500,31150,31050,31150,30900,580
|
||||
20250214,094800,1184509450,31150,31100,31150,31100,6
|
||||
20250214,094700,1184322600,31000,31100,31100,31000,313
|
||||
20250214,094600,1174589600,31000,31000,31100,31000,611
|
||||
20250214,094500,1155623500,31000,31000,31000,31000,533
|
||||
20250214,094400,1139100500,31000,30900,31000,30900,22
|
||||
20250214,094300,1138418700,30900,31050,31050,30900,79
|
||||
20250214,094200,1135977150,31050,30900,31050,30900,312
|
||||
20250214,094100,1126305150,31050,30850,31200,30850,2302
|
||||
20250214,094000,1055160250,30750,30800,30850,30700,736
|
||||
20250214,093900,1032514750,30900,30800,30900,30750,2422
|
||||
20250214,093800,957916400,30750,30850,30850,30750,761
|
||||
20250214,093700,934452150,30850,31000,31000,30850,1073
|
||||
20250214,093600,901283100,30950,31000,31000,30950,1167
|
||||
20250214,093500,865114300,30950,31200,31200,30950,5761
|
||||
20250214,093400,686405500,31300,31300,31300,31300,1
|
||||
20250214,093300,686374200,31350,31100,31350,31100,117
|
||||
20250214,093200,682722000,31100,31300,31300,31100,1047
|
||||
20250214,093100,649953900,31300,31300,31300,31250,116
|
||||
20250214,093000,646323150,31300,31200,31300,31100,158
|
||||
20250214,092900,641379750,31150,31150,31300,31100,733
|
||||
20250214,092800,618554300,31150,31150,31200,31150,88
|
||||
20250214,092700,615812200,31150,31200,31350,31150,431
|
||||
20250214,092600,602368200,31200,31350,31350,31200,1656
|
||||
20250214,092500,550518250,31350,31400,31400,31300,449
|
||||
20250214,092400,536450150,31450,31400,31450,31400,266
|
||||
20250214,092300,528085250,31400,31400,31400,31400,348
|
||||
20250214,092200,517158050,31400,31450,31450,31400,74
|
||||
20250214,092100,514834250,31450,31500,31500,31400,216
|
||||
20250214,092000,508045100,31500,31450,31500,31400,504
|
||||
20250214,091900,492189350,31500,31400,31500,31300,692
|
||||
20250214,091800,470492850,31300,31350,31350,31300,278
|
||||
20250214,091700,461777900,31350,31200,31350,31200,792
|
||||
20250214,091600,436992350,31200,31250,31300,31200,201
|
||||
20250214,091500,430715600,31300,31500,31500,31300,713
|
||||
20250214,091400,408301650,31500,31450,31500,31450,201
|
||||
20250214,091300,401977400,31450,31250,31450,31250,380
|
||||
20250214,091200,390028250,31450,31250,31450,31200,1177
|
||||
20250214,091100,353140950,31250,31300,31300,31200,270
|
||||
20250214,091000,344712950,31200,31200,31350,31200,382
|
||||
20250214,090900,332794400,31350,31350,31350,31350,0
|
||||
20250214,090800,332794400,31350,31400,31400,31300,682
|
||||
20250214,090700,311432750,31400,31300,31400,31250,958
|
||||
20250214,090600,281431300,31300,31350,31350,31200,260
|
||||
20250214,090500,273313050,31350,31050,31350,31050,433
|
||||
20250214,090400,259804850,31150,31250,31250,31150,3450
|
||||
20250214,090300,152305100,31300,31450,31450,31300,501
|
||||
20250214,090200,136597650,31450,31350,31500,31350,928
|
||||
20250214,090100,107396900,31400,31400,31450,31250,1027
|
||||
20250214,090000,75128950,31450,31150,31450,31050,2017
|
||||
|
Reference in New Issue
Block a user