Update 2025-02-14 2854 candle_min
This commit is contained in:
752
373220/min/candle-20250214.csv
Normal file
752
373220/min/candle-20250214.csv
Normal file
@@ -0,0 +1,752 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,213000,57254204000,353000,353000,353000,353000,7171
|
||||
20250214,212900,57254204000,353000,353000,353000,353000,0
|
||||
20250214,212800,57254204000,353000,353000,353000,353000,0
|
||||
20250214,212700,57254204000,353000,353000,353000,353000,0
|
||||
20250214,212600,57254204000,353000,353000,353000,353000,0
|
||||
20250214,212500,57254204000,353000,353000,353000,353000,0
|
||||
20250214,212400,57254204000,353000,353000,353000,353000,0
|
||||
20250214,212300,57254204000,353000,353000,353000,353000,0
|
||||
20250214,212200,57254204000,353000,353000,353000,353000,0
|
||||
20250214,212100,57254204000,353000,353000,353000,353000,0
|
||||
20250214,212000,57254204000,353000,353000,353000,353000,0
|
||||
20250214,211900,57254204000,353000,353000,353000,353000,0
|
||||
20250214,211800,57254204000,353000,353000,353000,353000,0
|
||||
20250214,211700,57254204000,353000,353000,353000,353000,0
|
||||
20250214,211600,57254204000,353000,353000,353000,353000,0
|
||||
20250214,211500,57254204000,353000,353000,353000,353000,0
|
||||
20250214,211400,57254204000,353000,353000,353000,353000,0
|
||||
20250214,211300,57254204000,353000,353000,353000,353000,0
|
||||
20250214,211200,57254204000,353000,353000,353000,353000,0
|
||||
20250214,211100,57254204000,353000,353000,353000,353000,0
|
||||
20250214,211000,57254204000,353000,353000,353000,353000,0
|
||||
20250214,210900,57254204000,353000,353000,353000,353000,0
|
||||
20250214,210800,57254204000,353000,353000,353000,353000,0
|
||||
20250214,210700,57254204000,353000,353000,353000,353000,0
|
||||
20250214,210600,57254204000,353000,353000,353000,353000,0
|
||||
20250214,210500,57254204000,353000,353000,353000,353000,0
|
||||
20250214,210400,57254204000,353000,353000,353000,353000,0
|
||||
20250214,210300,57254204000,353000,353000,353000,353000,0
|
||||
20250214,210200,57254204000,353000,353000,353000,353000,0
|
||||
20250214,210100,57254204000,353000,353000,353000,353000,0
|
||||
20250214,210000,57254204000,353000,353000,353000,353000,7171
|
||||
20250214,205900,57254204000,353000,353000,353000,353000,0
|
||||
20250214,205800,57254204000,353000,353000,353000,353000,0
|
||||
20250214,205700,57254204000,353000,353000,353000,353000,0
|
||||
20250214,205600,57254204000,353000,353000,353000,353000,0
|
||||
20250214,205500,57254204000,353000,353000,353000,353000,0
|
||||
20250214,205400,57254204000,353000,353000,353000,353000,0
|
||||
20250214,205300,57254204000,353000,353000,353000,353000,0
|
||||
20250214,205200,57254204000,353000,353000,353000,353000,0
|
||||
20250214,205100,57254204000,353000,353000,353000,353000,0
|
||||
20250214,205000,57254204000,353000,353000,353000,353000,0
|
||||
20250214,204900,57254204000,353000,353000,353000,353000,0
|
||||
20250214,204800,57254204000,353000,353000,353000,353000,0
|
||||
20250214,204700,57254204000,353000,353000,353000,353000,0
|
||||
20250214,204600,57254204000,353000,353000,353000,353000,0
|
||||
20250214,204500,57254204000,353000,353000,353000,353000,0
|
||||
20250214,204400,57254204000,353000,353000,353000,353000,0
|
||||
20250214,204300,57254204000,353000,353000,353000,353000,0
|
||||
20250214,204200,57254204000,353000,353000,353000,353000,0
|
||||
20250214,204100,57254204000,353000,353000,353000,353000,0
|
||||
20250214,204000,57254204000,353000,353000,353000,353000,0
|
||||
20250214,203900,57254204000,353000,353000,353000,353000,0
|
||||
20250214,203800,57254204000,353000,353000,353000,353000,0
|
||||
20250214,203700,57254204000,353000,353000,353000,353000,0
|
||||
20250214,203600,57254204000,353000,353000,353000,353000,0
|
||||
20250214,203500,57254204000,353000,353000,353000,353000,0
|
||||
20250214,203400,57254204000,353000,353000,353000,353000,0
|
||||
20250214,203300,57254204000,353000,353000,353000,353000,0
|
||||
20250214,203200,57254204000,353000,353000,353000,353000,0
|
||||
20250214,203100,57254204000,353000,353000,353000,353000,0
|
||||
20250214,203000,57254204000,353000,353000,353000,353000,7171
|
||||
20250214,202900,57254204000,353000,353000,353000,353000,0
|
||||
20250214,202800,57254204000,353000,353000,353000,353000,0
|
||||
20250214,202700,57254204000,353000,353000,353000,353000,0
|
||||
20250214,202600,57254204000,353000,353000,353000,353000,0
|
||||
20250214,202500,57254204000,353000,353000,353000,353000,0
|
||||
20250214,202400,57254204000,353000,353000,353000,353000,0
|
||||
20250214,202300,57254204000,353000,353000,353000,353000,0
|
||||
20250214,202200,57254204000,353000,353000,353000,353000,0
|
||||
20250214,202100,57254204000,353000,353000,353000,353000,0
|
||||
20250214,202000,57254204000,353000,353000,353000,353000,0
|
||||
20250214,201900,57254204000,353000,353000,353000,353000,0
|
||||
20250214,201800,57254204000,353000,353000,353000,353000,0
|
||||
20250214,201700,57254204000,353000,353000,353000,353000,0
|
||||
20250214,201600,57254204000,353000,353000,353000,353000,0
|
||||
20250214,201500,57254204000,353000,353000,353000,353000,0
|
||||
20250214,201400,57254204000,353000,353000,353000,353000,0
|
||||
20250214,201300,57254204000,353000,353000,353000,353000,0
|
||||
20250214,201200,57254204000,353000,353000,353000,353000,0
|
||||
20250214,201100,57254204000,353000,353000,353000,353000,0
|
||||
20250214,201000,57254204000,353000,353000,353000,353000,0
|
||||
20250214,200900,57254204000,353000,353000,353000,353000,0
|
||||
20250214,200800,57254204000,353000,353000,353000,353000,0
|
||||
20250214,200700,57254204000,353000,353000,353000,353000,0
|
||||
20250214,200600,57254204000,353000,353000,353000,353000,0
|
||||
20250214,200500,57254204000,353000,353000,353000,353000,0
|
||||
20250214,200400,57254204000,353000,353000,353000,353000,0
|
||||
20250214,200300,57254204000,353000,353000,353000,353000,0
|
||||
20250214,200200,57254204000,353000,353000,353000,353000,0
|
||||
20250214,200100,57254204000,353000,353000,353000,353000,0
|
||||
20250214,200000,57254204000,353000,353000,353000,353000,7171
|
||||
20250214,195900,57254204000,353000,353000,353000,353000,0
|
||||
20250214,195800,57254204000,353000,353000,353000,353000,0
|
||||
20250214,195700,57254204000,353000,353000,353000,353000,0
|
||||
20250214,195600,57254204000,353000,353000,353000,353000,0
|
||||
20250214,195500,57254204000,353000,353000,353000,353000,0
|
||||
20250214,195400,57254204000,353000,353000,353000,353000,0
|
||||
20250214,195300,57254204000,353000,353000,353000,353000,0
|
||||
20250214,195200,57254204000,353000,353000,353000,353000,0
|
||||
20250214,195100,57254204000,353000,353000,353000,353000,0
|
||||
20250214,195000,57254204000,353000,353000,353000,353000,0
|
||||
20250214,194900,57254204000,353000,353000,353000,353000,0
|
||||
20250214,194800,57254204000,353000,353000,353000,353000,0
|
||||
20250214,194700,57254204000,353000,353000,353000,353000,0
|
||||
20250214,194600,57254204000,353000,353000,353000,353000,0
|
||||
20250214,194500,57254204000,353000,353000,353000,353000,0
|
||||
20250214,194400,57254204000,353000,353000,353000,353000,0
|
||||
20250214,194300,57254204000,353000,353000,353000,353000,0
|
||||
20250214,194200,57254204000,353000,353000,353000,353000,0
|
||||
20250214,194100,57254204000,353000,353000,353000,353000,0
|
||||
20250214,194000,57254204000,353000,353000,353000,353000,0
|
||||
20250214,193900,57254204000,353000,353000,353000,353000,0
|
||||
20250214,193800,57254204000,353000,353000,353000,353000,0
|
||||
20250214,193700,57254204000,353000,353000,353000,353000,0
|
||||
20250214,193600,57254204000,353000,353000,353000,353000,0
|
||||
20250214,193500,57254204000,353000,353000,353000,353000,0
|
||||
20250214,193400,57254204000,353000,353000,353000,353000,0
|
||||
20250214,193300,57254204000,353000,353000,353000,353000,0
|
||||
20250214,193200,57254204000,353000,353000,353000,353000,0
|
||||
20250214,193100,57254204000,353000,353000,353000,353000,0
|
||||
20250214,193000,57254204000,353000,353000,353000,353000,7171
|
||||
20250214,192900,57254204000,353000,353000,353000,353000,0
|
||||
20250214,192800,57254204000,353000,353000,353000,353000,0
|
||||
20250214,192700,57254204000,353000,353000,353000,353000,0
|
||||
20250214,192600,57254204000,353000,353000,353000,353000,0
|
||||
20250214,192500,57254204000,353000,353000,353000,353000,0
|
||||
20250214,192400,57254204000,353000,353000,353000,353000,0
|
||||
20250214,192300,57254204000,353000,353000,353000,353000,0
|
||||
20250214,192200,57254204000,353000,353000,353000,353000,0
|
||||
20250214,192100,57254204000,353000,353000,353000,353000,0
|
||||
20250214,192000,57254204000,353000,353000,353000,353000,0
|
||||
20250214,191900,57254204000,353000,353000,353000,353000,0
|
||||
20250214,191800,57254204000,353000,353000,353000,353000,0
|
||||
20250214,191700,57254204000,353000,353000,353000,353000,0
|
||||
20250214,191600,57254204000,353000,353000,353000,353000,0
|
||||
20250214,191500,57254204000,353000,353000,353000,353000,0
|
||||
20250214,191400,57254204000,353000,353000,353000,353000,0
|
||||
20250214,191300,57254204000,353000,353000,353000,353000,0
|
||||
20250214,191200,57254204000,353000,353000,353000,353000,0
|
||||
20250214,191100,57254204000,353000,353000,353000,353000,0
|
||||
20250214,191000,57254204000,353000,353000,353000,353000,0
|
||||
20250214,190900,57254204000,353000,353000,353000,353000,0
|
||||
20250214,190800,57254204000,353000,353000,353000,353000,0
|
||||
20250214,190700,57254204000,353000,353000,353000,353000,0
|
||||
20250214,190600,57254204000,353000,353000,353000,353000,0
|
||||
20250214,190500,57254204000,353000,353000,353000,353000,0
|
||||
20250214,190400,57254204000,353000,353000,353000,353000,0
|
||||
20250214,190300,57254204000,353000,353000,353000,353000,0
|
||||
20250214,190200,57254204000,353000,353000,353000,353000,0
|
||||
20250214,190100,57254204000,353000,353000,353000,353000,0
|
||||
20250214,190000,57254204000,353000,353000,353000,353000,7171
|
||||
20250214,185900,57254204000,353000,353000,353000,353000,0
|
||||
20250214,185800,57254204000,353000,353000,353000,353000,0
|
||||
20250214,185700,57254204000,353000,353000,353000,353000,0
|
||||
20250214,185600,57254204000,353000,353000,353000,353000,0
|
||||
20250214,185500,57254204000,353000,353000,353000,353000,0
|
||||
20250214,185400,57254204000,353000,353000,353000,353000,0
|
||||
20250214,185300,57254204000,353000,353000,353000,353000,0
|
||||
20250214,185200,57254204000,353000,353000,353000,353000,0
|
||||
20250214,185100,57254204000,353000,353000,353000,353000,0
|
||||
20250214,185000,57254204000,353000,353000,353000,353000,0
|
||||
20250214,184900,57254204000,353000,353000,353000,353000,0
|
||||
20250214,184800,57254204000,353000,353000,353000,353000,0
|
||||
20250214,184700,57254204000,353000,353000,353000,353000,0
|
||||
20250214,184600,57254204000,353000,353000,353000,353000,0
|
||||
20250214,184500,57254204000,353000,353000,353000,353000,0
|
||||
20250214,184400,57254204000,353000,353000,353000,353000,0
|
||||
20250214,184300,57254204000,353000,353000,353000,353000,0
|
||||
20250214,184200,57254204000,353000,353000,353000,353000,0
|
||||
20250214,184100,57254204000,353000,353000,353000,353000,0
|
||||
20250214,184000,57254204000,353000,353000,353000,353000,0
|
||||
20250214,183900,57254204000,353000,353000,353000,353000,0
|
||||
20250214,183800,57254204000,353000,353000,353000,353000,0
|
||||
20250214,183700,57254204000,353000,353000,353000,353000,0
|
||||
20250214,183600,57254204000,353000,353000,353000,353000,0
|
||||
20250214,183500,57254204000,353000,353000,353000,353000,0
|
||||
20250214,183400,57254204000,353000,353000,353000,353000,0
|
||||
20250214,183300,57254204000,353000,353000,353000,353000,0
|
||||
20250214,183200,57254204000,353000,353000,353000,353000,0
|
||||
20250214,183100,57254204000,353000,353000,353000,353000,0
|
||||
20250214,183000,57254204000,353000,353000,353000,353000,7171
|
||||
20250214,182900,57254204000,353000,353000,353000,353000,0
|
||||
20250214,182800,57254204000,353000,353000,353000,353000,0
|
||||
20250214,182700,57254204000,353000,353000,353000,353000,0
|
||||
20250214,182600,57254204000,353000,353000,353000,353000,0
|
||||
20250214,182500,57254204000,353000,353000,353000,353000,0
|
||||
20250214,182400,57254204000,353000,353000,353000,353000,0
|
||||
20250214,182300,57254204000,353000,353000,353000,353000,0
|
||||
20250214,182200,57254204000,353000,353000,353000,353000,0
|
||||
20250214,182100,57254204000,353000,353000,353000,353000,0
|
||||
20250214,182000,57254204000,353000,353000,353000,353000,0
|
||||
20250214,181900,57254204000,353000,353000,353000,353000,0
|
||||
20250214,181800,57254204000,353000,353000,353000,353000,0
|
||||
20250214,181700,57254204000,353000,353000,353000,353000,0
|
||||
20250214,181600,57254204000,353000,353000,353000,353000,0
|
||||
20250214,181500,57254204000,353000,353000,353000,353000,0
|
||||
20250214,181400,57254204000,353000,353000,353000,353000,0
|
||||
20250214,181300,57254204000,353000,353000,353000,353000,0
|
||||
20250214,181200,57254204000,353000,353000,353000,353000,0
|
||||
20250214,181100,57254204000,353000,353000,353000,353000,0
|
||||
20250214,181000,57254204000,353000,353000,353000,353000,0
|
||||
20250214,180900,57254204000,353000,353000,353000,353000,0
|
||||
20250214,180800,57254204000,353000,353000,353000,353000,0
|
||||
20250214,180700,57254204000,353000,353000,353000,353000,0
|
||||
20250214,180600,57254204000,353000,353000,353000,353000,0
|
||||
20250214,180500,57254204000,353000,353000,353000,353000,0
|
||||
20250214,180400,57254204000,353000,353000,353000,353000,0
|
||||
20250214,180300,57254204000,353000,353000,353000,353000,0
|
||||
20250214,180200,57254204000,353000,353000,353000,353000,0
|
||||
20250214,180100,57254204000,353000,353000,353000,353000,0
|
||||
20250214,180000,57254204000,353000,353000,353000,353000,7171
|
||||
20250214,175900,57254204000,353000,353000,353000,353000,0
|
||||
20250214,175800,57254204000,353000,353000,353000,353000,0
|
||||
20250214,175700,57254204000,353000,353000,353000,353000,0
|
||||
20250214,175600,57254204000,353000,353000,353000,353000,0
|
||||
20250214,175500,57254204000,353000,353000,353000,353000,0
|
||||
20250214,175400,57254204000,353000,353000,353000,353000,0
|
||||
20250214,175300,57254204000,353000,353000,353000,353000,0
|
||||
20250214,175200,57254204000,353000,353000,353000,353000,0
|
||||
20250214,175100,57254204000,353000,353000,353000,353000,0
|
||||
20250214,175000,57254204000,353000,353000,353000,353000,0
|
||||
20250214,174900,57254204000,353000,353000,353000,353000,0
|
||||
20250214,174800,57254204000,353000,353000,353000,353000,0
|
||||
20250214,174700,57254204000,353000,353000,353000,353000,0
|
||||
20250214,174600,57254204000,353000,353000,353000,353000,0
|
||||
20250214,174500,57254204000,353000,353000,353000,353000,0
|
||||
20250214,174400,57254204000,353000,353000,353000,353000,0
|
||||
20250214,174300,57254204000,353000,353000,353000,353000,0
|
||||
20250214,174200,57254204000,353000,353000,353000,353000,0
|
||||
20250214,174100,57254204000,353000,353000,353000,353000,0
|
||||
20250214,174000,57254204000,353000,353000,353000,353000,0
|
||||
20250214,173900,57254204000,353000,353000,353000,353000,0
|
||||
20250214,173800,57254204000,353000,353000,353000,353000,0
|
||||
20250214,173700,57254204000,353000,353000,353000,353000,0
|
||||
20250214,173600,57254204000,353000,353000,353000,353000,0
|
||||
20250214,173500,57254204000,353000,353000,353000,353000,0
|
||||
20250214,173400,57254204000,353000,353000,353000,353000,0
|
||||
20250214,173300,57254204000,353000,353000,353000,353000,0
|
||||
20250214,173200,57254204000,353000,353000,353000,353000,0
|
||||
20250214,173100,57254204000,353000,353000,353000,353000,0
|
||||
20250214,173000,57254204000,353000,353000,353000,353000,7171
|
||||
20250214,172900,57254204000,353000,353000,353000,353000,0
|
||||
20250214,172800,57254204000,353000,353000,353000,353000,0
|
||||
20250214,172700,57254204000,353000,353000,353000,353000,0
|
||||
20250214,172600,57254204000,353000,353000,353000,353000,0
|
||||
20250214,172500,57254204000,353000,353000,353000,353000,0
|
||||
20250214,172400,57254204000,353000,353000,353000,353000,0
|
||||
20250214,172300,57254204000,353000,353000,353000,353000,0
|
||||
20250214,172200,57254204000,353000,353000,353000,353000,0
|
||||
20250214,172100,57254204000,353000,353000,353000,353000,0
|
||||
20250214,172000,57254204000,353000,353000,353000,353000,0
|
||||
20250214,171900,57254204000,353000,353000,353000,353000,0
|
||||
20250214,171800,57254204000,353000,353000,353000,353000,0
|
||||
20250214,171700,57254204000,353000,353000,353000,353000,0
|
||||
20250214,171600,57254204000,353000,353000,353000,353000,0
|
||||
20250214,171500,57254204000,353000,353000,353000,353000,0
|
||||
20250214,171400,57254204000,353000,353000,353000,353000,0
|
||||
20250214,171300,57254204000,353000,353000,353000,353000,0
|
||||
20250214,171200,57254204000,353000,353000,353000,353000,0
|
||||
20250214,171100,57254204000,353000,353000,353000,353000,0
|
||||
20250214,171000,57254204000,353000,353000,353000,353000,0
|
||||
20250214,170900,57254204000,353000,353000,353000,353000,0
|
||||
20250214,170800,57254204000,353000,353000,353000,353000,0
|
||||
20250214,170700,57254204000,353000,353000,353000,353000,0
|
||||
20250214,170600,57254204000,353000,353000,353000,353000,0
|
||||
20250214,170500,57254204000,353000,353000,353000,353000,0
|
||||
20250214,170400,57254204000,353000,353000,353000,353000,0
|
||||
20250214,170300,57254204000,353000,353000,353000,353000,0
|
||||
20250214,170200,57254204000,353000,353000,353000,353000,0
|
||||
20250214,170100,57254204000,353000,353000,353000,353000,0
|
||||
20250214,170000,57254204000,353000,353000,353000,353000,7171
|
||||
20250214,165900,57254204000,353000,353000,353000,353000,0
|
||||
20250214,165800,57254204000,353000,353000,353000,353000,0
|
||||
20250214,165700,57254204000,353000,353000,353000,353000,0
|
||||
20250214,165600,57254204000,353000,353000,353000,353000,0
|
||||
20250214,165500,57254204000,353000,353000,353000,353000,0
|
||||
20250214,165400,57254204000,353000,353000,353000,353000,0
|
||||
20250214,165300,57254204000,353000,353000,353000,353000,0
|
||||
20250214,165200,57254204000,353000,353000,353000,353000,0
|
||||
20250214,165100,57254204000,353000,353000,353000,353000,0
|
||||
20250214,165000,57254204000,353000,353000,353000,353000,0
|
||||
20250214,164900,57254204000,353000,353000,353000,353000,0
|
||||
20250214,164800,57254204000,353000,353000,353000,353000,0
|
||||
20250214,164700,57254204000,353000,353000,353000,353000,0
|
||||
20250214,164600,57254204000,353000,353000,353000,353000,0
|
||||
20250214,164500,57254204000,353000,353000,353000,353000,0
|
||||
20250214,164400,57254204000,353000,353000,353000,353000,0
|
||||
20250214,164300,57254204000,353000,353000,353000,353000,0
|
||||
20250214,164200,57254204000,353000,353000,353000,353000,0
|
||||
20250214,164100,57254204000,353000,353000,353000,353000,0
|
||||
20250214,164000,57254204000,353000,353000,353000,353000,0
|
||||
20250214,163900,57254204000,353000,353000,353000,353000,0
|
||||
20250214,163800,57254204000,353000,353000,353000,353000,0
|
||||
20250214,163700,57254204000,353000,353000,353000,353000,0
|
||||
20250214,163600,57254204000,353000,353000,353000,353000,0
|
||||
20250214,163500,57254204000,353000,353000,353000,353000,0
|
||||
20250214,163400,57254204000,353000,353000,353000,353000,0
|
||||
20250214,163300,57254204000,353000,353000,353000,353000,0
|
||||
20250214,163200,57254204000,353000,353000,353000,353000,0
|
||||
20250214,163100,57254204000,353000,353000,353000,353000,0
|
||||
20250214,163000,57254204000,353000,353000,353000,353000,7171
|
||||
20250214,162900,57254204000,353000,353000,353000,353000,0
|
||||
20250214,162800,57254204000,353000,353000,353000,353000,0
|
||||
20250214,162700,57254204000,353000,353000,353000,353000,0
|
||||
20250214,162600,57254204000,353000,353000,353000,353000,0
|
||||
20250214,162500,57254204000,353000,353000,353000,353000,0
|
||||
20250214,162400,57254204000,353000,353000,353000,353000,0
|
||||
20250214,162300,57254204000,353000,353000,353000,353000,0
|
||||
20250214,162200,57254204000,353000,353000,353000,353000,0
|
||||
20250214,162100,57254204000,353000,353000,353000,353000,0
|
||||
20250214,162000,57254204000,353000,353000,353000,353000,0
|
||||
20250214,161900,57254204000,353000,353000,353000,353000,0
|
||||
20250214,161800,57254204000,353000,353000,353000,353000,0
|
||||
20250214,161700,57254204000,353000,353000,353000,353000,0
|
||||
20250214,161600,57254204000,353000,353000,353000,353000,0
|
||||
20250214,161500,57254204000,353000,353000,353000,353000,0
|
||||
20250214,161400,57254204000,353000,353000,353000,353000,0
|
||||
20250214,161300,57254204000,353000,353000,353000,353000,0
|
||||
20250214,161200,57254204000,353000,353000,353000,353000,0
|
||||
20250214,161100,57254204000,353000,353000,353000,353000,0
|
||||
20250214,161000,57254204000,353000,353000,353000,353000,0
|
||||
20250214,160900,57254204000,353000,353000,353000,353000,0
|
||||
20250214,160800,57254204000,353000,353000,353000,353000,0
|
||||
20250214,160700,57254204000,353000,353000,353000,353000,0
|
||||
20250214,160600,57254204000,353000,353000,353000,353000,0
|
||||
20250214,160500,57254204000,353000,353000,353000,353000,0
|
||||
20250214,160400,57254204000,353000,353000,353000,353000,0
|
||||
20250214,160300,57254204000,353000,353000,353000,353000,0
|
||||
20250214,160200,57254204000,353000,353000,353000,353000,0
|
||||
20250214,160100,57254204000,353000,353000,353000,353000,0
|
||||
20250214,160000,57254204000,353000,353000,353000,353000,7171
|
||||
20250214,155900,57254204000,353000,353000,353000,353000,0
|
||||
20250214,155800,57254204000,353000,353000,353000,353000,0
|
||||
20250214,155700,57254204000,353000,353000,353000,353000,0
|
||||
20250214,155600,57254204000,353000,353000,353000,353000,0
|
||||
20250214,155500,57254204000,353000,353000,353000,353000,0
|
||||
20250214,155400,57254204000,353000,353000,353000,353000,0
|
||||
20250214,155300,57254204000,353000,353000,353000,353000,0
|
||||
20250214,155200,57254204000,353000,353000,353000,353000,0
|
||||
20250214,155100,57254204000,353000,353000,353000,353000,0
|
||||
20250214,155000,57254204000,353000,353000,353000,353000,0
|
||||
20250214,154900,57254204000,353000,353000,353000,353000,0
|
||||
20250214,154800,57254204000,353000,353000,353000,353000,0
|
||||
20250214,154700,57254204000,353000,353000,353000,353000,0
|
||||
20250214,154600,57254204000,353000,353000,353000,353000,0
|
||||
20250214,154500,57254204000,353000,353000,353000,353000,0
|
||||
20250214,154400,57254204000,353000,353000,353000,353000,0
|
||||
20250214,154300,57254204000,353000,353000,353000,353000,0
|
||||
20250214,154200,57254204000,353000,353000,353000,353000,0
|
||||
20250214,154100,57254204000,353000,353000,353000,353000,0
|
||||
20250214,154000,57254204000,353000,353000,353000,353000,0
|
||||
20250214,153900,57254204000,353000,353000,353000,353000,0
|
||||
20250214,153800,57254204000,353000,353000,353000,353000,0
|
||||
20250214,153700,57254204000,353000,353000,353000,353000,0
|
||||
20250214,153600,57254204000,353000,353000,353000,353000,0
|
||||
20250214,153500,57254204000,353000,353000,353000,353000,0
|
||||
20250214,153400,57254204000,353000,353000,353000,353000,0
|
||||
20250214,153300,57254204000,353000,353000,353000,353000,0
|
||||
20250214,153200,57254204000,353000,353000,353000,353000,0
|
||||
20250214,153100,57254204000,353000,353000,353000,353000,0
|
||||
20250214,153000,57254204000,353000,353000,353000,353000,14342
|
||||
20250214,152900,54722841000,354000,354000,354000,354000,0
|
||||
20250214,152800,54722841000,354000,354000,354000,354000,0
|
||||
20250214,152700,54722841000,354000,354000,354000,354000,0
|
||||
20250214,152600,54722841000,354000,354000,354000,354000,0
|
||||
20250214,152500,54722841000,354000,354000,354000,354000,0
|
||||
20250214,152400,54722841000,354000,354000,354000,354000,0
|
||||
20250214,152300,54722841000,354000,354000,354000,354000,0
|
||||
20250214,152200,54722841000,354000,354000,354000,354000,0
|
||||
20250214,152100,54722841000,354000,354000,354000,354000,0
|
||||
20250214,152000,54722841000,354000,354000,354000,354000,0
|
||||
20250214,151900,54722841000,354000,353500,354000,353000,806
|
||||
20250214,151800,54437854000,353500,353500,353500,352500,356
|
||||
20250214,151700,54312171000,353500,354000,354000,353000,527
|
||||
20250214,151600,54125903500,353500,353000,354000,353000,494
|
||||
20250214,151500,53951396000,353000,352500,353500,352500,1208
|
||||
20250214,151400,53524915000,353000,352500,353000,352500,595
|
||||
20250214,151300,53315054000,353000,352500,353500,352500,184
|
||||
20250214,151200,53250099000,352500,353000,353500,352500,342
|
||||
20250214,151100,53129330500,353500,353000,353500,353000,456
|
||||
20250214,151000,52968319500,353500,353500,354000,352500,944
|
||||
20250214,150900,52635028000,353500,353500,353500,352500,455
|
||||
20250214,150800,52474342000,353500,353500,353500,352500,325
|
||||
20250214,150700,52359571000,353500,353500,353500,352500,478
|
||||
20250214,150600,52190781000,353500,353500,353500,353000,388
|
||||
20250214,150500,52053755000,353500,353500,353500,353000,756
|
||||
20250214,150400,51786841000,353500,353500,353500,353000,996
|
||||
20250214,150300,51435139000,353500,353500,354000,353500,2167
|
||||
20250214,150200,50669042000,354000,354000,354500,353500,325
|
||||
20250214,150100,50554004000,354000,353500,354000,353500,168
|
||||
20250214,150000,50494547500,354000,354500,354500,353500,260
|
||||
20250214,145900,50402565500,354500,354000,354500,353500,497
|
||||
20250214,145800,50226643500,353500,353500,354000,353500,307
|
||||
20250214,145700,50117997500,353500,353500,354000,353500,212
|
||||
20250214,145600,50043005500,354000,354000,354000,353500,309
|
||||
20250214,145500,49933704500,354000,354000,354000,353500,242
|
||||
20250214,145400,49848057000,354000,354000,354500,353500,166
|
||||
20250214,145300,49789285000,353500,354000,354500,353500,810
|
||||
20250214,145200,49502561000,353500,354000,354000,353500,246
|
||||
20250214,145100,49415517500,353500,353500,354000,353500,289
|
||||
20250214,145000,49313308500,353500,354500,354500,353500,1330
|
||||
20250214,144900,48842555500,354000,354500,354500,354000,241
|
||||
20250214,144800,48757136500,354000,354000,354500,354000,242
|
||||
20250214,144700,48671402000,354500,354500,354500,354000,447
|
||||
20250214,144600,48512946500,355000,355000,355000,354500,212
|
||||
20250214,144500,48437706000,355000,354500,355000,354500,158
|
||||
20250214,144400,48381644000,355000,355000,355000,354000,333
|
||||
20250214,144300,48263570500,355000,354500,355000,354500,148
|
||||
20250214,144200,48211043000,354500,354500,355000,354500,175
|
||||
20250214,144100,48148954000,355000,354500,355000,354000,218
|
||||
20250214,144000,48071680500,354500,354000,355000,354000,408
|
||||
20250214,143900,47927068000,354000,354500,354500,354000,248
|
||||
20250214,143800,47839175500,354500,354500,355500,354000,959
|
||||
20250214,143700,47499103500,355000,354500,355500,354500,312
|
||||
20250214,143600,47388353000,355000,354500,355000,354500,227
|
||||
20250214,143500,47307807000,355000,355000,355000,354500,130
|
||||
20250214,143400,47261666000,355000,355000,355500,354500,344
|
||||
20250214,143300,47139511500,355500,355000,355500,354500,134
|
||||
20250214,143200,47091902500,355000,355000,355500,354500,381
|
||||
20250214,143100,46956614500,355500,355500,355500,355000,375
|
||||
20250214,143000,46823404000,355500,355500,356000,355000,287
|
||||
20250214,142900,46721383000,355500,355500,356000,355000,529
|
||||
20250214,142800,46533375500,356000,356000,356000,355000,180
|
||||
20250214,142700,46469334000,355500,355500,356000,355500,246
|
||||
20250214,142600,46381827500,356000,355500,356000,355000,218
|
||||
20250214,142500,46304281500,355500,356000,356500,355000,282
|
||||
20250214,142400,46203932000,356000,356000,356500,355500,178
|
||||
20250214,142300,46140554000,356000,355000,356000,355000,364
|
||||
20250214,142200,46011090000,355000,355000,355500,355000,175
|
||||
20250214,142100,45948930000,355500,355000,355500,355000,295
|
||||
20250214,142000,45844097000,355500,355500,355500,355000,139
|
||||
20250214,141900,45794697500,355500,355500,355500,355000,147
|
||||
20250214,141800,45742479500,355500,355500,355500,355000,263
|
||||
20250214,141700,45649016500,355000,355000,356000,355000,142
|
||||
20250214,141600,45598533000,355500,355500,356000,355000,391
|
||||
20250214,141500,45459559000,355500,356000,356000,355000,144
|
||||
20250214,141400,45408396500,355500,356000,356000,355000,214
|
||||
20250214,141300,45332299000,355500,355500,356000,355500,407
|
||||
20250214,141200,45187550000,355500,356000,356000,355500,279
|
||||
20250214,141100,45088276000,356000,356500,356500,356000,222
|
||||
20250214,141000,45009183500,356500,356000,356500,355500,300
|
||||
20250214,140900,44902328000,356000,355500,356000,355500,138
|
||||
20250214,140800,44853203000,356000,355500,356000,355500,184
|
||||
20250214,140700,44787714000,355500,356000,356000,355500,549
|
||||
20250214,140600,44592304000,355500,356000,356000,355500,270
|
||||
20250214,140500,44496211000,356000,356000,356000,355500,223
|
||||
20250214,140400,44416860500,356000,355500,356000,355500,194
|
||||
20250214,140300,44347838500,356000,356000,356000,355000,183
|
||||
20250214,140200,44282756000,355500,355500,356000,355000,267
|
||||
20250214,140100,44187831000,355500,355500,356000,355000,191
|
||||
20250214,140000,44119925500,355500,355500,355500,355000,244
|
||||
20250214,135900,44033220000,355000,355500,355500,354500,541
|
||||
20250214,135800,43841122000,355500,355500,355500,355000,157
|
||||
20250214,135700,43785335500,355500,355500,355500,355000,145
|
||||
20250214,135600,43733817500,355500,355000,355500,355000,108
|
||||
20250214,135500,43695435500,355500,354500,355500,354500,193
|
||||
20250214,135400,43626863000,355000,355000,355500,354500,248
|
||||
20250214,135300,43538796500,354500,355000,355000,354500,381
|
||||
20250214,135200,43403554000,355000,355000,355000,354500,128
|
||||
20250214,135100,43358134500,355000,354500,355000,354500,115
|
||||
20250214,135000,43317327500,354500,355000,355000,354500,140
|
||||
20250214,134900,43267651000,354500,355500,355500,354500,699
|
||||
20250214,134800,43019604500,355500,355000,355500,355000,271
|
||||
20250214,134700,42923317000,355000,356000,356000,355000,1000
|
||||
20250214,134600,42567828000,356000,356000,356500,355500,171
|
||||
20250214,134500,42506959000,355500,356000,356000,355500,173
|
||||
20250214,134400,42445385500,356000,356000,356000,355500,287
|
||||
20250214,134300,42343275000,355500,356000,356000,355500,277
|
||||
20250214,134200,42244734500,355500,356000,356000,355500,298
|
||||
20250214,134100,42138658500,355500,356000,356000,355500,193
|
||||
20250214,134000,42069981500,355500,356000,356000,355500,187
|
||||
20250214,133900,42003445500,356000,356000,356000,355500,136
|
||||
20250214,133800,41955036000,356000,355500,356500,355000,274
|
||||
20250214,133700,41857552500,355500,356000,356000,355000,175
|
||||
20250214,133600,41795302000,356000,355500,356000,355500,150
|
||||
20250214,133500,41741928500,356000,355500,356000,355000,256
|
||||
20250214,133400,41650955500,355500,355500,356000,355000,165
|
||||
20250214,133300,41592279000,355500,355500,356000,355000,355
|
||||
20250214,133200,41466060500,356000,356000,356000,355500,99
|
||||
20250214,133100,41430822000,356000,356000,356000,355500,176
|
||||
20250214,133000,41368218000,356000,355500,356000,355000,154
|
||||
20250214,132900,41313455000,355000,356000,356000,355000,161
|
||||
20250214,132800,41256229500,356000,356000,356000,355000,336
|
||||
20250214,132700,41136762500,356000,356000,356000,355500,107
|
||||
20250214,132600,41098695500,356000,355500,356000,355500,126
|
||||
20250214,132500,41053868500,355500,355000,355500,355000,194
|
||||
20250214,132400,40984912500,355500,355500,355500,354500,427
|
||||
20250214,132300,40833306000,355500,355500,356000,355000,292
|
||||
20250214,132200,40729533500,355500,355500,356000,355500,301
|
||||
20250214,132100,40622481500,356000,356000,356000,355500,96
|
||||
20250214,132000,40588325000,356000,356000,356000,355500,183
|
||||
20250214,131900,40523229000,356000,356500,357000,355000,531
|
||||
20250214,131800,40334132500,356000,356000,356500,356000,86
|
||||
20250214,131700,40303484500,356500,356000,356500,356000,94
|
||||
20250214,131600,40269996000,356000,355500,356000,355000,623
|
||||
20250214,131500,40048599000,355500,355000,355500,355000,112
|
||||
20250214,131400,40008797500,355000,356000,356000,354500,814
|
||||
20250214,131300,39719601000,356000,356500,356500,355500,908
|
||||
20250214,131200,39396421000,356500,356500,356500,356000,175
|
||||
20250214,131100,39334074500,356000,356000,356500,356000,192
|
||||
20250214,131000,39265661500,356500,357000,357000,356000,380
|
||||
20250214,130900,39130167000,357000,357000,357000,356500,148
|
||||
20250214,130800,39077333000,357000,357000,357000,356500,372
|
||||
20250214,130700,38944650500,357000,357000,357000,356500,189
|
||||
20250214,130600,38877191500,356500,356500,357000,356000,132
|
||||
20250214,130500,38830106500,356500,356500,357000,356000,342
|
||||
20250214,130400,38708163000,357000,356500,357000,356000,227
|
||||
20250214,130300,38627156000,356000,356500,357000,356000,520
|
||||
20250214,130200,38441787500,356500,356500,357000,356500,138
|
||||
20250214,130100,38392535500,357000,356000,357000,356000,382
|
||||
20250214,130000,38256354000,356000,356500,356500,356000,105
|
||||
20250214,125900,38218941500,356000,356000,356500,356000,110
|
||||
20250214,125800,38179739500,356000,356000,356500,355500,302
|
||||
20250214,125700,38072217000,355500,355500,356000,355500,102
|
||||
20250214,125600,38035922000,355500,355500,356000,355500,130
|
||||
20250214,125500,37989666000,355500,354500,356000,354500,1205
|
||||
20250214,125400,37561740000,354500,354500,355000,354500,73
|
||||
20250214,125300,37535840000,355000,354500,355000,354500,138
|
||||
20250214,125200,37486889000,354500,354500,355000,354500,76
|
||||
20250214,125100,37459924500,355000,355500,355500,354500,300
|
||||
20250214,125000,37353436500,355500,354500,355500,354500,440
|
||||
20250214,124900,37197268500,355000,354500,355000,354500,130
|
||||
20250214,124800,37151153000,354500,355000,355000,354500,67
|
||||
20250214,124700,37127392000,354500,355000,355000,354500,408
|
||||
20250214,124600,36982714500,355000,355000,355000,354500,94
|
||||
20250214,124500,36949379500,355000,354500,355000,354500,35
|
||||
20250214,124400,36936961500,355000,354500,355000,354500,248
|
||||
20250214,124300,36848961500,355000,355000,355000,354500,85
|
||||
20250214,124200,36818810500,355000,355000,355500,354500,825
|
||||
20250214,124100,36525941500,355500,355500,355500,355000,138
|
||||
20250214,124000,36476919500,355000,355500,355500,355000,88
|
||||
20250214,123900,36445652000,355500,355500,355500,355000,158
|
||||
20250214,123800,36389504500,355000,356000,356000,355000,835
|
||||
20250214,123700,36092734500,356000,355500,356000,355500,154
|
||||
20250214,123600,36037968500,355500,355500,356000,355500,104
|
||||
20250214,123500,36000974000,355500,356000,356000,355500,212
|
||||
20250214,123400,35925583500,356000,356000,356000,355500,46
|
||||
20250214,123300,35909221000,356000,356000,356000,355500,80
|
||||
20250214,123200,35880762000,356000,356000,356000,355500,168
|
||||
20250214,123100,35821017500,355500,356000,356000,355500,93
|
||||
20250214,123000,35787939000,356000,356000,356000,355500,148
|
||||
20250214,122900,35735301500,355500,356000,356000,355500,115
|
||||
20250214,122800,35694396500,355500,356000,356000,355500,135
|
||||
20250214,122700,35646386000,356000,355500,356000,355500,274
|
||||
20250214,122600,35548963000,355500,355500,356000,355500,149
|
||||
20250214,122500,35495959000,355500,356000,356000,355500,52
|
||||
20250214,122400,35477460000,356000,356000,356000,355500,105
|
||||
20250214,122300,35440102000,356000,355500,356000,355500,77
|
||||
20250214,122200,35412716000,356000,355500,356000,355500,553
|
||||
20250214,122100,35216104500,356000,356000,356000,355500,106
|
||||
20250214,122000,35178401500,355500,356000,356000,355500,98
|
||||
20250214,121900,35143538000,356000,356000,356000,355500,204
|
||||
20250214,121800,35070978500,356000,356000,356500,355500,285
|
||||
20250214,121700,34969535500,356000,356500,356500,356000,50
|
||||
20250214,121600,34951719000,356000,356000,356500,356000,228
|
||||
20250214,121500,34870527500,356500,356000,356500,355500,658
|
||||
20250214,121400,34636317500,356000,356000,356000,355500,51
|
||||
20250214,121300,34618164500,356000,356000,356000,355500,90
|
||||
20250214,121200,34586150000,355500,356000,356500,355500,186
|
||||
20250214,121100,34519981500,356500,355500,356500,355500,583
|
||||
20250214,121000,34312432000,355500,356500,356500,355500,454
|
||||
20250214,120900,34150816000,356000,356000,356500,356000,195
|
||||
20250214,120800,34081369500,356000,356500,356500,356000,165
|
||||
20250214,120700,34022607500,356500,356500,356500,356000,167
|
||||
20250214,120600,33963143000,356000,356000,356500,356000,166
|
||||
20250214,120500,33904023500,356000,356500,356500,356000,63
|
||||
20250214,120400,33881577500,356000,356000,356500,356000,108
|
||||
20250214,120300,33843111000,356000,356000,356500,356000,113
|
||||
20250214,120200,33802856000,356000,357000,357000,356000,479
|
||||
20250214,120100,33632091500,357000,357000,357000,356500,181
|
||||
20250214,120000,33567538000,357000,357000,357500,356500,357
|
||||
20250214,115900,33440187000,357000,356500,357000,356500,366
|
||||
20250214,115800,33309536500,356500,357000,357000,356500,131
|
||||
20250214,115700,33262774500,357000,357000,357500,356500,139
|
||||
20250214,115600,33213161500,357000,357000,357500,356500,381
|
||||
20250214,115500,33077168500,357000,357500,357500,357000,143
|
||||
20250214,115400,33026092500,357000,357500,357500,357000,75
|
||||
20250214,115300,32999296500,357500,357000,357500,356500,237
|
||||
20250214,115200,32914673000,356500,357000,357000,356500,94
|
||||
20250214,115100,32881129500,357000,357000,357000,356500,147
|
||||
20250214,115000,32828686000,356500,357500,357500,356500,378
|
||||
20250214,114900,32693746500,357500,357000,357500,357000,323
|
||||
20250214,114800,32578377500,357500,357000,357500,357000,324
|
||||
20250214,114700,32462557000,357500,357500,357500,357000,72
|
||||
20250214,114600,32436827500,357500,357000,357500,357000,190
|
||||
20250214,114500,32368967500,357500,357000,357500,356500,198
|
||||
20250214,114400,32298274500,356500,357000,357500,356500,129
|
||||
20250214,114300,32252224000,357000,357000,357500,356500,289
|
||||
20250214,114200,32149072000,357000,356500,357000,356500,94
|
||||
20250214,114100,32115529000,356500,356500,357000,356500,31
|
||||
20250214,114000,32104473000,356500,356000,357000,356000,87
|
||||
20250214,113900,32073463000,356000,355500,357000,355500,276
|
||||
20250214,113800,31975198000,355500,356000,356000,355500,143
|
||||
20250214,113700,31924294500,355500,356000,356500,355500,522
|
||||
20250214,113600,31738321500,355500,356500,356500,355500,295
|
||||
20250214,113500,31633309000,356000,356500,357000,356000,358
|
||||
20250214,113400,31505761500,356500,357000,357000,356500,145
|
||||
20250214,113300,31454047000,356500,356000,357000,356000,133
|
||||
20250214,113200,31406601000,356500,356500,357000,356000,155
|
||||
20250214,113100,31351355000,356500,356500,356500,356000,191
|
||||
20250214,113000,31283273500,356000,356000,356500,356000,207
|
||||
20250214,112900,31209551500,356000,356000,356500,356000,179
|
||||
20250214,112800,31145788000,356500,356500,357000,356000,277
|
||||
20250214,112700,31047049000,356000,356000,356500,356000,115
|
||||
20250214,112600,31006085000,356000,356000,356500,356000,107
|
||||
20250214,112500,30967960500,356500,356500,356500,356000,379
|
||||
20250214,112400,30832858000,356500,356000,356500,355500,1346
|
||||
20250214,112300,30353373000,355500,355500,356000,355500,115
|
||||
20250214,112200,30312477500,355500,355500,356000,355500,54
|
||||
20250214,112100,30293260500,356000,355500,356000,355500,226
|
||||
20250214,112000,30212888000,356000,356000,356000,355500,99
|
||||
20250214,111900,30177656000,355500,356000,356000,355500,68
|
||||
20250214,111800,30153467500,355500,355500,356000,355500,105
|
||||
20250214,111700,30116133000,356000,355500,356000,355500,363
|
||||
20250214,111600,29986971000,355500,355500,356000,355500,156
|
||||
20250214,111500,29931483000,355500,356000,356000,355500,121
|
||||
20250214,111400,29888425500,356000,356000,356000,355500,127
|
||||
20250214,111300,29843261500,356000,355500,356000,355500,310
|
||||
20250214,111200,29732967000,356000,355500,356000,355500,125
|
||||
20250214,111100,29688503000,355500,355500,356000,355000,273
|
||||
20250214,111000,29591483000,355000,355500,356000,355000,262
|
||||
20250214,110900,29498350000,355500,356000,356000,355000,207
|
||||
20250214,110800,29424758500,355500,355000,355500,354500,416
|
||||
20250214,110700,29276984500,355000,354500,355000,354500,120
|
||||
20250214,110600,29234431000,355500,355000,355500,354500,173
|
||||
20250214,110500,29173002000,355000,355000,355500,354500,148
|
||||
20250214,110400,29120449000,355000,354500,355500,354500,537
|
||||
20250214,110300,28929828000,355000,355000,355000,354500,135
|
||||
20250214,110200,28881928000,355000,354000,355000,354000,666
|
||||
20250214,110100,28645833500,354000,354500,354500,354000,579
|
||||
20250214,110000,28440854500,354500,354000,354500,354000,147
|
||||
20250214,105900,28388801500,354000,354000,354500,354000,122
|
||||
20250214,105800,28345606500,354000,354000,354500,354000,265
|
||||
20250214,105700,28251782500,354000,354500,354500,354000,125
|
||||
20250214,105600,28207489000,354500,354000,354500,354000,355
|
||||
20250214,105500,28081653000,354000,354000,354500,353500,510
|
||||
20250214,105400,27901172000,353500,353500,353500,353000,357
|
||||
20250214,105300,27774981500,353500,354000,354000,353500,236
|
||||
20250214,105200,27691547500,354000,354000,354000,353500,190
|
||||
20250214,105100,27624359000,354000,354000,354000,353500,62
|
||||
20250214,105000,27602419000,353500,353500,354000,353500,135
|
||||
20250214,104900,27554684000,353500,352500,354000,352500,659
|
||||
20250214,104800,27322015000,352500,352500,353000,352500,60
|
||||
20250214,104700,27300854500,353000,352500,353000,352500,183
|
||||
20250214,104600,27236330000,352500,352500,353000,352500,240
|
||||
20250214,104500,27151720000,352500,352500,353000,352500,654
|
||||
20250214,104400,26921145500,352500,352500,353000,352500,177
|
||||
20250214,104300,26858711000,353000,352500,353000,352500,120
|
||||
20250214,104200,26816383000,352500,352500,353000,352500,117
|
||||
20250214,104100,26775112500,352500,353500,353500,352500,131
|
||||
20250214,104000,26728898000,353000,352500,353500,352500,318
|
||||
20250214,103900,26616673500,353000,353000,353500,352500,292
|
||||
20250214,103800,26513603000,353500,352500,353500,352500,467
|
||||
20250214,103700,26348698000,352500,352500,353500,352500,693
|
||||
20250214,103600,26104398500,352500,352500,353000,352500,145
|
||||
20250214,103500,26053243000,352500,354000,354000,352500,618
|
||||
20250214,103400,25834871500,354000,353500,354000,353500,220
|
||||
20250214,103300,25757080000,354000,353500,354000,353000,150
|
||||
20250214,103200,25704067500,353500,353500,354000,353000,323
|
||||
20250214,103100,25589922500,354000,353500,354000,353500,207
|
||||
20250214,103000,25516713500,353500,353500,354000,353500,280
|
||||
20250214,102900,25417725500,353500,353000,353500,352500,508
|
||||
20250214,102800,25238321000,352500,353000,353000,352500,352
|
||||
20250214,102700,25114165000,352500,352500,353000,352500,205
|
||||
20250214,102600,25041879500,352500,353000,353000,352500,227
|
||||
20250214,102500,24961809000,352500,352500,353500,352500,415
|
||||
20250214,102400,24815436500,352000,353000,353000,352000,1889
|
||||
20250214,102300,24149996000,353000,353000,353500,352500,619
|
||||
20250214,102200,23931535000,353000,353000,353500,353000,200
|
||||
20250214,102100,23860912000,353500,353500,353500,353000,317
|
||||
20250214,102000,23748954000,353000,353500,354000,353000,218
|
||||
20250214,101900,23671912500,353500,353000,353500,353000,361
|
||||
20250214,101800,23544384500,353500,352500,353500,352500,531
|
||||
20250214,101700,23356966000,353000,352000,353000,352000,610
|
||||
20250214,101600,23141915500,352500,352500,353000,352000,573
|
||||
20250214,101500,22939957000,352500,353000,353500,352500,1194
|
||||
20250214,101400,22518565500,353500,353000,353500,353000,220
|
||||
20250214,101300,22440848000,353000,353000,353500,353000,132
|
||||
20250214,101200,22394229000,353000,353500,354000,353000,313
|
||||
20250214,101100,22283599000,353500,354000,354500,353500,107
|
||||
20250214,101000,22245727500,354500,354500,354500,353500,812
|
||||
20250214,100900,21958251500,354500,354500,355000,354000,271
|
||||
20250214,100800,21862186000,354000,354000,355000,354000,204
|
||||
20250214,100700,21789851000,354500,354500,354500,354000,200
|
||||
20250214,100600,21718979000,354000,355000,355000,354000,387
|
||||
20250214,100500,21581787500,354500,355500,355500,354500,570
|
||||
20250214,100400,21379422000,355500,355000,355500,355000,176
|
||||
20250214,100300,21316924000,355000,355000,355500,355000,121
|
||||
20250214,100200,21273938500,355000,355500,356000,355000,273
|
||||
20250214,100100,21176896000,355500,354500,355500,354500,117
|
||||
20250214,100000,21135355000,354500,354500,355000,354000,251
|
||||
20250214,095900,21046345000,354500,355000,355000,354000,395
|
||||
20250214,095800,20906227000,355500,354500,355500,354500,101
|
||||
20250214,095700,20870379000,354500,355500,355500,354500,584
|
||||
20250214,095600,20663039000,355000,355000,355500,354500,441
|
||||
20250214,095500,20506388500,355500,354500,355500,354000,350
|
||||
20250214,095400,20382225500,354500,355000,355500,354500,351
|
||||
20250214,095300,20257688000,355000,355000,355500,355000,192
|
||||
20250214,095200,20189520000,355500,354000,355500,354000,466
|
||||
20250214,095100,20024206000,354000,353500,354500,353500,567
|
||||
20250214,095000,19823663500,354000,353000,354000,353000,211
|
||||
20250214,094900,19749088500,353500,354000,354000,353000,371
|
||||
20250214,094800,19617950000,353500,353000,354000,352500,2255
|
||||
20250214,094700,18821443500,352500,353000,353000,352500,232
|
||||
20250214,094600,18739648000,352500,353000,353500,352500,579
|
||||
20250214,094500,18535306000,353000,354000,354000,353000,1773
|
||||
20250214,094400,17908797000,354000,354000,354000,353500,320
|
||||
20250214,094300,17795630500,353500,353500,354000,353500,224
|
||||
20250214,094200,17716397000,353500,354000,354000,353000,1094
|
||||
20250214,094100,17329514500,354000,354500,355000,354000,640
|
||||
20250214,094000,17102772000,354500,354500,355000,354500,485
|
||||
20250214,093900,16930834000,354500,355500,355500,354500,966
|
||||
20250214,093800,16587713500,356000,356000,356000,355500,172
|
||||
20250214,093700,16526524000,356000,356500,357000,356000,387
|
||||
20250214,093600,16388641000,356500,357000,357500,356000,926
|
||||
20250214,093500,16058351500,357000,357000,357500,357000,217
|
||||
20250214,093400,15980878000,357000,358000,358000,357000,338
|
||||
20250214,093300,15860132500,357500,357500,358000,357000,395
|
||||
20250214,093200,15718955000,357000,357000,357500,356500,1388
|
||||
20250214,093100,15223288000,356500,357500,357500,356500,964
|
||||
20250214,093000,14879230000,357500,357500,358000,357500,335
|
||||
20250214,092900,14759444000,357500,358000,358000,357000,1337
|
||||
20250214,092800,14281449500,357500,359000,359500,357500,3174
|
||||
20250214,092700,13143195500,358500,358500,359000,358000,1168
|
||||
20250214,092600,12724430000,358000,358000,358500,357500,554
|
||||
20250214,092500,12525996500,358000,358000,358000,357500,695
|
||||
20250214,092400,12277388000,358000,358000,358500,357500,1432
|
||||
20250214,092300,11764703500,358000,358000,358000,357500,933
|
||||
20250214,092200,11430987000,358000,357500,358000,357500,675
|
||||
20250214,092100,11189635000,357500,355500,357500,355000,1086
|
||||
20250214,092000,10802489000,355500,355500,355500,353500,2165
|
||||
20250214,091900,10035420000,355000,356000,356000,355000,3009
|
||||
20250214,091800,8966003500,356000,356500,356500,356000,190
|
||||
20250214,091700,8898360500,356500,357000,357000,356000,449
|
||||
20250214,091600,8738281500,356500,356500,357000,356500,291
|
||||
20250214,091500,8634516000,356500,358000,358000,356500,917
|
||||
20250214,091400,8306992500,358000,358500,358500,357500,1153
|
||||
20250214,091300,7894210000,358500,358000,359000,358000,1153
|
||||
20250214,091200,7480944000,358500,357500,358500,357500,601
|
||||
20250214,091100,7265643000,358000,358000,358500,357500,1934
|
||||
20250214,091000,6573637500,358000,357500,358000,357000,1200
|
||||
20250214,090900,6144478500,357500,357000,358000,357000,1074
|
||||
20250214,090800,5760488500,357000,356500,357500,356500,1219
|
||||
20250214,090700,5325267000,356000,356500,357000,356000,852
|
||||
20250214,090600,5021552500,356500,356500,357000,356000,784
|
||||
20250214,090500,4742205000,356000,356500,356500,354500,1355
|
||||
20250214,090400,4260527500,356500,355000,357000,355000,1465
|
||||
20250214,090300,3739602000,355000,355000,355500,355000,668
|
||||
20250214,090200,3502245500,355000,355000,356000,354500,1765
|
||||
20250214,090100,2875418000,354500,355500,356000,354500,2239
|
||||
20250214,090000,2080657000,355000,355500,356000,354000,5675
|
||||
|
Reference in New Issue
Block a user