Update 2025-02-14 2854 candle_min
This commit is contained in:
753
376300/min/candle-20250214.csv
Normal file
753
376300/min/candle-20250214.csv
Normal file
@@ -0,0 +1,753 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,213100,29286412050,41100,41100,41100,41100,4633
|
||||
20250214,213000,29286412050,41100,41100,41100,41100,0
|
||||
20250214,212900,29286412050,41100,41100,41100,41100,0
|
||||
20250214,212800,29286412050,41100,41100,41100,41100,0
|
||||
20250214,212700,29286412050,41100,41100,41100,41100,0
|
||||
20250214,212600,29286412050,41100,41100,41100,41100,0
|
||||
20250214,212500,29286412050,41100,41100,41100,41100,0
|
||||
20250214,212400,29286412050,41100,41100,41100,41100,0
|
||||
20250214,212300,29286412050,41100,41100,41100,41100,0
|
||||
20250214,212200,29286412050,41100,41100,41100,41100,0
|
||||
20250214,212100,29286412050,41100,41100,41100,41100,0
|
||||
20250214,212000,29286412050,41100,41100,41100,41100,0
|
||||
20250214,211900,29286412050,41100,41100,41100,41100,0
|
||||
20250214,211800,29286412050,41100,41100,41100,41100,0
|
||||
20250214,211700,29286412050,41100,41100,41100,41100,0
|
||||
20250214,211600,29286412050,41100,41100,41100,41100,0
|
||||
20250214,211500,29286412050,41100,41100,41100,41100,0
|
||||
20250214,211400,29286412050,41100,41100,41100,41100,0
|
||||
20250214,211300,29286412050,41100,41100,41100,41100,0
|
||||
20250214,211200,29286412050,41100,41100,41100,41100,0
|
||||
20250214,211100,29286412050,41100,41100,41100,41100,0
|
||||
20250214,211000,29286412050,41100,41100,41100,41100,0
|
||||
20250214,210900,29286412050,41100,41100,41100,41100,0
|
||||
20250214,210800,29286412050,41100,41100,41100,41100,0
|
||||
20250214,210700,29286412050,41100,41100,41100,41100,0
|
||||
20250214,210600,29286412050,41100,41100,41100,41100,0
|
||||
20250214,210500,29286412050,41100,41100,41100,41100,0
|
||||
20250214,210400,29286412050,41100,41100,41100,41100,0
|
||||
20250214,210300,29286412050,41100,41100,41100,41100,0
|
||||
20250214,210200,29286412050,41100,41100,41100,41100,0
|
||||
20250214,210100,29286412050,41100,41100,41100,41100,4633
|
||||
20250214,210000,29286412050,41100,41100,41100,41100,0
|
||||
20250214,205900,29286412050,41100,41100,41100,41100,0
|
||||
20250214,205800,29286412050,41100,41100,41100,41100,0
|
||||
20250214,205700,29286412050,41100,41100,41100,41100,0
|
||||
20250214,205600,29286412050,41100,41100,41100,41100,0
|
||||
20250214,205500,29286412050,41100,41100,41100,41100,0
|
||||
20250214,205400,29286412050,41100,41100,41100,41100,0
|
||||
20250214,205300,29286412050,41100,41100,41100,41100,0
|
||||
20250214,205200,29286412050,41100,41100,41100,41100,0
|
||||
20250214,205100,29286412050,41100,41100,41100,41100,0
|
||||
20250214,205000,29286412050,41100,41100,41100,41100,0
|
||||
20250214,204900,29286412050,41100,41100,41100,41100,0
|
||||
20250214,204800,29286412050,41100,41100,41100,41100,0
|
||||
20250214,204700,29286412050,41100,41100,41100,41100,0
|
||||
20250214,204600,29286412050,41100,41100,41100,41100,0
|
||||
20250214,204500,29286412050,41100,41100,41100,41100,0
|
||||
20250214,204400,29286412050,41100,41100,41100,41100,0
|
||||
20250214,204300,29286412050,41100,41100,41100,41100,0
|
||||
20250214,204200,29286412050,41100,41100,41100,41100,0
|
||||
20250214,204100,29286412050,41100,41100,41100,41100,0
|
||||
20250214,204000,29286412050,41100,41100,41100,41100,0
|
||||
20250214,203900,29286412050,41100,41100,41100,41100,0
|
||||
20250214,203800,29286412050,41100,41100,41100,41100,0
|
||||
20250214,203700,29286412050,41100,41100,41100,41100,0
|
||||
20250214,203600,29286412050,41100,41100,41100,41100,0
|
||||
20250214,203500,29286412050,41100,41100,41100,41100,0
|
||||
20250214,203400,29286412050,41100,41100,41100,41100,0
|
||||
20250214,203300,29286412050,41100,41100,41100,41100,0
|
||||
20250214,203200,29286412050,41100,41100,41100,41100,0
|
||||
20250214,203100,29286412050,41100,41100,41100,41100,4633
|
||||
20250214,203000,29286412050,41100,41100,41100,41100,0
|
||||
20250214,202900,29286412050,41100,41100,41100,41100,0
|
||||
20250214,202800,29286412050,41100,41100,41100,41100,0
|
||||
20250214,202700,29286412050,41100,41100,41100,41100,0
|
||||
20250214,202600,29286412050,41100,41100,41100,41100,0
|
||||
20250214,202500,29286412050,41100,41100,41100,41100,0
|
||||
20250214,202400,29286412050,41100,41100,41100,41100,0
|
||||
20250214,202300,29286412050,41100,41100,41100,41100,0
|
||||
20250214,202200,29286412050,41100,41100,41100,41100,0
|
||||
20250214,202100,29286412050,41100,41100,41100,41100,0
|
||||
20250214,202000,29286412050,41100,41100,41100,41100,0
|
||||
20250214,201900,29286412050,41100,41100,41100,41100,0
|
||||
20250214,201800,29286412050,41100,41100,41100,41100,0
|
||||
20250214,201700,29286412050,41100,41100,41100,41100,0
|
||||
20250214,201600,29286412050,41100,41100,41100,41100,0
|
||||
20250214,201500,29286412050,41100,41100,41100,41100,0
|
||||
20250214,201400,29286412050,41100,41100,41100,41100,0
|
||||
20250214,201300,29286412050,41100,41100,41100,41100,0
|
||||
20250214,201200,29286412050,41100,41100,41100,41100,0
|
||||
20250214,201100,29286412050,41100,41100,41100,41100,0
|
||||
20250214,201000,29286412050,41100,41100,41100,41100,0
|
||||
20250214,200900,29286412050,41100,41100,41100,41100,0
|
||||
20250214,200800,29286412050,41100,41100,41100,41100,0
|
||||
20250214,200700,29286412050,41100,41100,41100,41100,0
|
||||
20250214,200600,29286412050,41100,41100,41100,41100,0
|
||||
20250214,200500,29286412050,41100,41100,41100,41100,0
|
||||
20250214,200400,29286412050,41100,41100,41100,41100,0
|
||||
20250214,200300,29286412050,41100,41100,41100,41100,0
|
||||
20250214,200200,29286412050,41100,41100,41100,41100,0
|
||||
20250214,200100,29286412050,41100,41100,41100,41100,4633
|
||||
20250214,200000,29286412050,41100,41100,41100,41100,0
|
||||
20250214,195900,29286412050,41100,41100,41100,41100,0
|
||||
20250214,195800,29286412050,41100,41100,41100,41100,0
|
||||
20250214,195700,29286412050,41100,41100,41100,41100,0
|
||||
20250214,195600,29286412050,41100,41100,41100,41100,0
|
||||
20250214,195500,29286412050,41100,41100,41100,41100,0
|
||||
20250214,195400,29286412050,41100,41100,41100,41100,0
|
||||
20250214,195300,29286412050,41100,41100,41100,41100,0
|
||||
20250214,195200,29286412050,41100,41100,41100,41100,0
|
||||
20250214,195100,29286412050,41100,41100,41100,41100,0
|
||||
20250214,195000,29286412050,41100,41100,41100,41100,0
|
||||
20250214,194900,29286412050,41100,41100,41100,41100,0
|
||||
20250214,194800,29286412050,41100,41100,41100,41100,0
|
||||
20250214,194700,29286412050,41100,41100,41100,41100,0
|
||||
20250214,194600,29286412050,41100,41100,41100,41100,0
|
||||
20250214,194500,29286412050,41100,41100,41100,41100,0
|
||||
20250214,194400,29286412050,41100,41100,41100,41100,0
|
||||
20250214,194300,29286412050,41100,41100,41100,41100,0
|
||||
20250214,194200,29286412050,41100,41100,41100,41100,0
|
||||
20250214,194100,29286412050,41100,41100,41100,41100,0
|
||||
20250214,194000,29286412050,41100,41100,41100,41100,0
|
||||
20250214,193900,29286412050,41100,41100,41100,41100,0
|
||||
20250214,193800,29286412050,41100,41100,41100,41100,0
|
||||
20250214,193700,29286412050,41100,41100,41100,41100,0
|
||||
20250214,193600,29286412050,41100,41100,41100,41100,0
|
||||
20250214,193500,29286412050,41100,41100,41100,41100,0
|
||||
20250214,193400,29286412050,41100,41100,41100,41100,0
|
||||
20250214,193300,29286412050,41100,41100,41100,41100,0
|
||||
20250214,193200,29286412050,41100,41100,41100,41100,0
|
||||
20250214,193100,29286412050,41100,41100,41100,41100,4633
|
||||
20250214,193000,29286412050,41100,41100,41100,41100,0
|
||||
20250214,192900,29286412050,41100,41100,41100,41100,0
|
||||
20250214,192800,29286412050,41100,41100,41100,41100,0
|
||||
20250214,192700,29286412050,41100,41100,41100,41100,0
|
||||
20250214,192600,29286412050,41100,41100,41100,41100,0
|
||||
20250214,192500,29286412050,41100,41100,41100,41100,0
|
||||
20250214,192400,29286412050,41100,41100,41100,41100,0
|
||||
20250214,192300,29286412050,41100,41100,41100,41100,0
|
||||
20250214,192200,29286412050,41100,41100,41100,41100,0
|
||||
20250214,192100,29286412050,41100,41100,41100,41100,0
|
||||
20250214,192000,29286412050,41100,41100,41100,41100,0
|
||||
20250214,191900,29286412050,41100,41100,41100,41100,0
|
||||
20250214,191800,29286412050,41100,41100,41100,41100,0
|
||||
20250214,191700,29286412050,41100,41100,41100,41100,0
|
||||
20250214,191600,29286412050,41100,41100,41100,41100,0
|
||||
20250214,191500,29286412050,41100,41100,41100,41100,0
|
||||
20250214,191400,29286412050,41100,41100,41100,41100,0
|
||||
20250214,191300,29286412050,41100,41100,41100,41100,0
|
||||
20250214,191200,29286412050,41100,41100,41100,41100,0
|
||||
20250214,191100,29286412050,41100,41100,41100,41100,0
|
||||
20250214,191000,29286412050,41100,41100,41100,41100,0
|
||||
20250214,190900,29286412050,41100,41100,41100,41100,0
|
||||
20250214,190800,29286412050,41100,41100,41100,41100,0
|
||||
20250214,190700,29286412050,41100,41100,41100,41100,0
|
||||
20250214,190600,29286412050,41100,41100,41100,41100,0
|
||||
20250214,190500,29286412050,41100,41100,41100,41100,0
|
||||
20250214,190400,29286412050,41100,41100,41100,41100,0
|
||||
20250214,190300,29286412050,41100,41100,41100,41100,0
|
||||
20250214,190200,29286412050,41100,41100,41100,41100,0
|
||||
20250214,190100,29286412050,41100,41100,41100,41100,4633
|
||||
20250214,190000,29286412050,41100,41100,41100,41100,0
|
||||
20250214,185900,29286412050,41100,41100,41100,41100,0
|
||||
20250214,185800,29286412050,41100,41100,41100,41100,0
|
||||
20250214,185700,29286412050,41100,41100,41100,41100,0
|
||||
20250214,185600,29286412050,41100,41100,41100,41100,0
|
||||
20250214,185500,29286412050,41100,41100,41100,41100,0
|
||||
20250214,185400,29286412050,41100,41100,41100,41100,0
|
||||
20250214,185300,29286412050,41100,41100,41100,41100,0
|
||||
20250214,185200,29286412050,41100,41100,41100,41100,0
|
||||
20250214,185100,29286412050,41100,41100,41100,41100,0
|
||||
20250214,185000,29286412050,41100,41100,41100,41100,0
|
||||
20250214,184900,29286412050,41100,41100,41100,41100,0
|
||||
20250214,184800,29286412050,41100,41100,41100,41100,0
|
||||
20250214,184700,29286412050,41100,41100,41100,41100,0
|
||||
20250214,184600,29286412050,41100,41100,41100,41100,0
|
||||
20250214,184500,29286412050,41100,41100,41100,41100,0
|
||||
20250214,184400,29286412050,41100,41100,41100,41100,0
|
||||
20250214,184300,29286412050,41100,41100,41100,41100,0
|
||||
20250214,184200,29286412050,41100,41100,41100,41100,0
|
||||
20250214,184100,29286412050,41100,41100,41100,41100,0
|
||||
20250214,184000,29286412050,41100,41100,41100,41100,0
|
||||
20250214,183900,29286412050,41100,41100,41100,41100,0
|
||||
20250214,183800,29286412050,41100,41100,41100,41100,0
|
||||
20250214,183700,29286412050,41100,41100,41100,41100,0
|
||||
20250214,183600,29286412050,41100,41100,41100,41100,0
|
||||
20250214,183500,29286412050,41100,41100,41100,41100,0
|
||||
20250214,183400,29286412050,41100,41100,41100,41100,0
|
||||
20250214,183300,29286412050,41100,41100,41100,41100,0
|
||||
20250214,183200,29286412050,41100,41100,41100,41100,0
|
||||
20250214,183100,29286412050,41100,41100,41100,41100,4633
|
||||
20250214,183000,29286412050,41100,41100,41100,41100,0
|
||||
20250214,182900,29286412050,41100,41100,41100,41100,0
|
||||
20250214,182800,29286412050,41100,41100,41100,41100,0
|
||||
20250214,182700,29286412050,41100,41100,41100,41100,0
|
||||
20250214,182600,29286412050,41100,41100,41100,41100,0
|
||||
20250214,182500,29286412050,41100,41100,41100,41100,0
|
||||
20250214,182400,29286412050,41100,41100,41100,41100,0
|
||||
20250214,182300,29286412050,41100,41100,41100,41100,0
|
||||
20250214,182200,29286412050,41100,41100,41100,41100,0
|
||||
20250214,182100,29286412050,41100,41100,41100,41100,0
|
||||
20250214,182000,29286412050,41100,41100,41100,41100,0
|
||||
20250214,181900,29286412050,41100,41100,41100,41100,0
|
||||
20250214,181800,29286412050,41100,41100,41100,41100,0
|
||||
20250214,181700,29286412050,41100,41100,41100,41100,0
|
||||
20250214,181600,29286412050,41100,41100,41100,41100,0
|
||||
20250214,181500,29286412050,41100,41100,41100,41100,0
|
||||
20250214,181400,29286412050,41100,41100,41100,41100,0
|
||||
20250214,181300,29286412050,41100,41100,41100,41100,0
|
||||
20250214,181200,29286412050,41100,41100,41100,41100,0
|
||||
20250214,181100,29286412050,41100,41100,41100,41100,0
|
||||
20250214,181000,29286412050,41100,41100,41100,41100,0
|
||||
20250214,180900,29286412050,41100,41100,41100,41100,0
|
||||
20250214,180800,29286412050,41100,41100,41100,41100,0
|
||||
20250214,180700,29286412050,41100,41100,41100,41100,0
|
||||
20250214,180600,29286412050,41100,41100,41100,41100,0
|
||||
20250214,180500,29286412050,41100,41100,41100,41100,0
|
||||
20250214,180400,29286412050,41100,41100,41100,41100,0
|
||||
20250214,180300,29286412050,41100,41100,41100,41100,0
|
||||
20250214,180200,29286412050,41100,41100,41100,41100,0
|
||||
20250214,180100,29286412050,41100,41100,41100,41100,4633
|
||||
20250214,180000,29286412050,41100,41100,41100,41100,0
|
||||
20250214,175900,29286412050,41100,41100,41100,41100,0
|
||||
20250214,175800,29286412050,41100,41100,41100,41100,0
|
||||
20250214,175700,29286412050,41100,41100,41100,41100,0
|
||||
20250214,175600,29286412050,41100,41100,41100,41100,0
|
||||
20250214,175500,29286412050,41100,41100,41100,41100,0
|
||||
20250214,175400,29286412050,41100,41100,41100,41100,0
|
||||
20250214,175300,29286412050,41100,41100,41100,41100,0
|
||||
20250214,175200,29286412050,41100,41100,41100,41100,0
|
||||
20250214,175100,29286412050,41100,41100,41100,41100,0
|
||||
20250214,175000,29286412050,41100,41100,41100,41100,0
|
||||
20250214,174900,29286412050,41100,41100,41100,41100,0
|
||||
20250214,174800,29286412050,41100,41100,41100,41100,0
|
||||
20250214,174700,29286412050,41100,41100,41100,41100,0
|
||||
20250214,174600,29286412050,41100,41100,41100,41100,0
|
||||
20250214,174500,29286412050,41100,41100,41100,41100,0
|
||||
20250214,174400,29286412050,41100,41100,41100,41100,0
|
||||
20250214,174300,29286412050,41100,41100,41100,41100,0
|
||||
20250214,174200,29286412050,41100,41100,41100,41100,0
|
||||
20250214,174100,29286412050,41100,41100,41100,41100,0
|
||||
20250214,174000,29286412050,41100,41100,41100,41100,0
|
||||
20250214,173900,29286412050,41100,41100,41100,41100,0
|
||||
20250214,173800,29286412050,41100,41100,41100,41100,0
|
||||
20250214,173700,29286412050,41100,41100,41100,41100,0
|
||||
20250214,173600,29286412050,41100,41100,41100,41100,0
|
||||
20250214,173500,29286412050,41100,41100,41100,41100,0
|
||||
20250214,173400,29286412050,41100,41100,41100,41100,0
|
||||
20250214,173300,29286412050,41100,41100,41100,41100,0
|
||||
20250214,173200,29286412050,41100,41100,41100,41100,0
|
||||
20250214,173100,29286412050,41100,41100,41100,41100,4633
|
||||
20250214,173000,29286412050,41100,41100,41100,41100,0
|
||||
20250214,172900,29286412050,41100,41100,41100,41100,0
|
||||
20250214,172800,29286412050,41100,41100,41100,41100,0
|
||||
20250214,172700,29286412050,41100,41100,41100,41100,0
|
||||
20250214,172600,29286412050,41100,41100,41100,41100,0
|
||||
20250214,172500,29286412050,41100,41100,41100,41100,0
|
||||
20250214,172400,29286412050,41100,41100,41100,41100,0
|
||||
20250214,172300,29286412050,41100,41100,41100,41100,0
|
||||
20250214,172200,29286412050,41100,41100,41100,41100,0
|
||||
20250214,172100,29286412050,41100,41100,41100,41100,0
|
||||
20250214,172000,29286412050,41100,41100,41100,41100,0
|
||||
20250214,171900,29286412050,41100,41100,41100,41100,0
|
||||
20250214,171800,29286412050,41100,41100,41100,41100,0
|
||||
20250214,171700,29286412050,41100,41100,41100,41100,0
|
||||
20250214,171600,29286412050,41100,41100,41100,41100,0
|
||||
20250214,171500,29286412050,41100,41100,41100,41100,0
|
||||
20250214,171400,29286412050,41100,41100,41100,41100,0
|
||||
20250214,171300,29286412050,41100,41100,41100,41100,0
|
||||
20250214,171200,29286412050,41100,41100,41100,41100,0
|
||||
20250214,171100,29286412050,41100,41100,41100,41100,0
|
||||
20250214,171000,29286412050,41100,41100,41100,41100,0
|
||||
20250214,170900,29286412050,41100,41100,41100,41100,0
|
||||
20250214,170800,29286412050,41100,41100,41100,41100,0
|
||||
20250214,170700,29286412050,41100,41100,41100,41100,0
|
||||
20250214,170600,29286412050,41100,41100,41100,41100,0
|
||||
20250214,170500,29286412050,41100,41100,41100,41100,0
|
||||
20250214,170400,29286412050,41100,41100,41100,41100,0
|
||||
20250214,170300,29286412050,41100,41100,41100,41100,0
|
||||
20250214,170200,29286412050,41100,41100,41100,41100,0
|
||||
20250214,170100,29286412050,41100,41100,41100,41100,4633
|
||||
20250214,170000,29286412050,41100,41100,41100,41100,0
|
||||
20250214,165900,29286412050,41100,41100,41100,41100,0
|
||||
20250214,165800,29286412050,41100,41100,41100,41100,0
|
||||
20250214,165700,29286412050,41100,41100,41100,41100,0
|
||||
20250214,165600,29286412050,41100,41100,41100,41100,0
|
||||
20250214,165500,29286412050,41100,41100,41100,41100,0
|
||||
20250214,165400,29286412050,41100,41100,41100,41100,0
|
||||
20250214,165300,29286412050,41100,41100,41100,41100,0
|
||||
20250214,165200,29286412050,41100,41100,41100,41100,0
|
||||
20250214,165100,29286412050,41100,41100,41100,41100,0
|
||||
20250214,165000,29286412050,41100,41100,41100,41100,0
|
||||
20250214,164900,29286412050,41100,41100,41100,41100,0
|
||||
20250214,164800,29286412050,41100,41100,41100,41100,0
|
||||
20250214,164700,29286412050,41100,41100,41100,41100,0
|
||||
20250214,164600,29286412050,41100,41100,41100,41100,0
|
||||
20250214,164500,29286412050,41100,41100,41100,41100,0
|
||||
20250214,164400,29286412050,41100,41100,41100,41100,0
|
||||
20250214,164300,29286412050,41100,41100,41100,41100,0
|
||||
20250214,164200,29286412050,41100,41100,41100,41100,0
|
||||
20250214,164100,29286412050,41100,41100,41100,41100,0
|
||||
20250214,164000,29286412050,41100,41100,41100,41100,0
|
||||
20250214,163900,29286412050,41100,41100,41100,41100,0
|
||||
20250214,163800,29286412050,41100,41100,41100,41100,0
|
||||
20250214,163700,29286412050,41100,41100,41100,41100,0
|
||||
20250214,163600,29286412050,41100,41100,41100,41100,0
|
||||
20250214,163500,29286412050,41100,41100,41100,41100,0
|
||||
20250214,163400,29286412050,41100,41100,41100,41100,0
|
||||
20250214,163300,29286412050,41100,41100,41100,41100,0
|
||||
20250214,163200,29286412050,41100,41100,41100,41100,0
|
||||
20250214,163100,29286412050,41100,41100,41100,41100,4633
|
||||
20250214,163000,29286412050,41100,41100,41100,41100,0
|
||||
20250214,162900,29286412050,41100,41100,41100,41100,0
|
||||
20250214,162800,29286412050,41100,41100,41100,41100,0
|
||||
20250214,162700,29286412050,41100,41100,41100,41100,0
|
||||
20250214,162600,29286412050,41100,41100,41100,41100,0
|
||||
20250214,162500,29286412050,41100,41100,41100,41100,0
|
||||
20250214,162400,29286412050,41100,41100,41100,41100,0
|
||||
20250214,162300,29286412050,41100,41100,41100,41100,0
|
||||
20250214,162200,29286412050,41100,41100,41100,41100,0
|
||||
20250214,162100,29286412050,41100,41100,41100,41100,0
|
||||
20250214,162000,29286412050,41100,41100,41100,41100,0
|
||||
20250214,161900,29286412050,41100,41100,41100,41100,0
|
||||
20250214,161800,29286412050,41100,41100,41100,41100,0
|
||||
20250214,161700,29286412050,41100,41100,41100,41100,0
|
||||
20250214,161600,29286412050,41100,41100,41100,41100,0
|
||||
20250214,161500,29286412050,41100,41100,41100,41100,0
|
||||
20250214,161400,29286412050,41100,41100,41100,41100,0
|
||||
20250214,161300,29286412050,41100,41100,41100,41100,0
|
||||
20250214,161200,29286412050,41100,41100,41100,41100,0
|
||||
20250214,161100,29286412050,41100,41100,41100,41100,0
|
||||
20250214,161000,29286412050,41100,41100,41100,41100,0
|
||||
20250214,160900,29286412050,41100,41100,41100,41100,0
|
||||
20250214,160800,29286412050,41100,41100,41100,41100,0
|
||||
20250214,160700,29286412050,41100,41100,41100,41100,0
|
||||
20250214,160600,29286412050,41100,41100,41100,41100,0
|
||||
20250214,160500,29286412050,41100,41100,41100,41100,0
|
||||
20250214,160400,29286412050,41100,41100,41100,41100,0
|
||||
20250214,160300,29286412050,41100,41100,41100,41100,0
|
||||
20250214,160200,29286412050,41100,41100,41100,41100,0
|
||||
20250214,160100,29286412050,41100,41100,41100,41100,4633
|
||||
20250214,160000,29286412050,41100,41100,41100,41100,0
|
||||
20250214,155900,29286412050,41100,41100,41100,41100,0
|
||||
20250214,155800,29286412050,41100,41100,41100,41100,0
|
||||
20250214,155700,29286412050,41100,41100,41100,41100,0
|
||||
20250214,155600,29286412050,41100,41100,41100,41100,0
|
||||
20250214,155500,29286412050,41100,41100,41100,41100,0
|
||||
20250214,155400,29286412050,41100,41100,41100,41100,0
|
||||
20250214,155300,29286412050,41100,41100,41100,41100,0
|
||||
20250214,155200,29286412050,41100,41100,41100,41100,0
|
||||
20250214,155100,29286412050,41100,41100,41100,41100,0
|
||||
20250214,155000,29286412050,41100,41100,41100,41100,0
|
||||
20250214,154900,29286412050,41100,41100,41100,41100,0
|
||||
20250214,154800,29286412050,41100,41100,41100,41100,0
|
||||
20250214,154700,29286412050,41100,41100,41100,41100,0
|
||||
20250214,154600,29286412050,41100,41100,41100,41100,0
|
||||
20250214,154500,29286412050,41100,41100,41100,41100,0
|
||||
20250214,154400,29286412050,41100,41100,41100,41100,0
|
||||
20250214,154300,29286412050,41100,41100,41100,41100,0
|
||||
20250214,154200,29286412050,41100,41100,41100,41100,0
|
||||
20250214,154100,29286412050,41100,41100,41100,41100,0
|
||||
20250214,154000,29286412050,41100,41100,41100,41100,0
|
||||
20250214,153900,29286412050,41100,41100,41100,41100,0
|
||||
20250214,153800,29286412050,41100,41100,41100,41100,0
|
||||
20250214,153700,29286412050,41100,41100,41100,41100,0
|
||||
20250214,153600,29286412050,41100,41100,41100,41100,0
|
||||
20250214,153500,29286412050,41100,41100,41100,41100,0
|
||||
20250214,153400,29286412050,41100,41100,41100,41100,0
|
||||
20250214,153300,29286412050,41100,41100,41100,41100,0
|
||||
20250214,153200,29286412050,41100,41100,41100,41100,0
|
||||
20250214,153100,29286412050,41100,41100,41100,41100,4633
|
||||
20250214,153000,29286412050,41100,41100,41100,41100,4633
|
||||
20250214,152900,29095995750,41500,41500,41500,41500,0
|
||||
20250214,152800,29095995750,41500,41500,41500,41500,0
|
||||
20250214,152700,29095995750,41500,41500,41500,41500,0
|
||||
20250214,152600,29095995750,41500,41500,41500,41500,0
|
||||
20250214,152500,29095995750,41500,41500,41500,41500,0
|
||||
20250214,152400,29095995750,41500,41500,41500,41500,0
|
||||
20250214,152300,29095995750,41500,41500,41500,41500,0
|
||||
20250214,152200,29095995750,41500,41500,41500,41500,0
|
||||
20250214,152100,29095995750,41500,41500,41500,41500,0
|
||||
20250214,152000,29095995750,41500,41500,41500,41500,0
|
||||
20250214,151900,29095995750,41500,41100,41500,41100,4952
|
||||
20250214,151800,28891028950,41100,41050,41500,41050,3250
|
||||
20250214,151700,28756665300,41050,41100,41150,41000,1273
|
||||
20250214,151600,28704400950,41050,41100,41200,41050,422
|
||||
20250214,151500,28687045500,41100,41100,41150,41000,1043
|
||||
20250214,151400,28644191250,41100,41000,41150,41000,794
|
||||
20250214,151300,28611553050,41000,41000,41100,41000,525
|
||||
20250214,151200,28590002250,41000,41050,41100,41000,629
|
||||
20250214,151100,28564171750,41000,41050,41050,40950,317
|
||||
20250214,151000,28551166500,41050,40950,41050,40850,1404
|
||||
20250214,150900,28493637600,40900,40950,40950,40850,566
|
||||
20250214,150800,28470478000,40950,40950,41100,40850,4840
|
||||
20250214,150700,28272505850,40950,41050,41100,40950,676
|
||||
20250214,150600,28244779650,41050,40900,41150,40800,1304
|
||||
20250214,150500,28191372950,40850,40950,40950,40800,4728
|
||||
20250214,150400,27998004450,40950,40950,41000,40950,407
|
||||
20250214,150300,27981326600,41000,40950,41000,40900,367
|
||||
20250214,150200,27966302750,41000,40950,41000,40900,485
|
||||
20250214,150100,27946423250,40950,41000,41050,40900,622
|
||||
20250214,150000,27920933800,41000,41050,41050,40900,567
|
||||
20250214,145900,27897701150,41050,40950,41100,40900,1504
|
||||
20250214,145800,27836081750,41000,41150,41150,40900,1575
|
||||
20250214,145700,27771547600,41150,41000,41150,40900,545
|
||||
20250214,145600,27749171950,41000,41000,41050,40900,1475
|
||||
20250214,145500,27688801500,41000,40900,41050,40900,1085
|
||||
20250214,145400,27644366300,40950,41000,41100,40900,1466
|
||||
20250214,145300,27584339800,41000,41050,41100,41000,478
|
||||
20250214,145200,27564726200,41050,40950,41100,40900,2687
|
||||
20250214,145100,27454764350,41000,40900,41050,40900,909
|
||||
20250214,145000,27417527050,40900,40950,41000,40900,3168
|
||||
20250214,144900,27287924550,41000,41200,41200,40900,2338
|
||||
20250214,144800,27192034350,41150,41150,41200,41100,503
|
||||
20250214,144700,27171339150,41100,41200,41200,41050,1521
|
||||
20250214,144600,27108841200,41250,41250,41350,41200,686
|
||||
20250214,144500,27080521700,41200,41150,41300,41150,1543
|
||||
20250214,144400,27016999300,41200,41150,41300,41100,1201
|
||||
20250214,144300,26967532650,41200,41300,41350,41200,2761
|
||||
20250214,144200,26853612950,41300,41300,41350,41250,528
|
||||
20250214,144100,26831802600,41300,41250,41300,41150,2181
|
||||
20250214,144000,26741954800,41200,41200,41250,41100,1724
|
||||
20250214,143900,26671059550,41150,41250,41300,41150,2895
|
||||
20250214,143800,26551686600,41250,41300,41350,41100,2363
|
||||
20250214,143700,26454345350,41300,41050,41300,41050,1324
|
||||
20250214,143600,26399803550,41050,40950,41150,40800,3542
|
||||
20250214,143500,26254836100,40950,40750,40950,40750,1601
|
||||
20250214,143400,26189424300,40750,40750,40900,40650,2140
|
||||
20250214,143300,26102256750,40700,40950,40950,40600,10199
|
||||
20250214,143200,25686595900,40850,41150,41350,40850,1955
|
||||
20250214,143100,25606226900,41150,41300,41300,41100,848
|
||||
20250214,143000,25571287500,41250,41350,41350,41200,2048
|
||||
20250214,142900,25486775850,41350,41350,41450,41200,2476
|
||||
20250214,142800,25384478750,41350,41400,41400,41200,1610
|
||||
20250214,142700,25317981550,41250,40650,41550,40550,7233
|
||||
20250214,142600,25021368350,40800,40550,40800,40500,718
|
||||
20250214,142500,24992232200,40500,40800,40800,40450,1845
|
||||
20250214,142400,24917370200,40800,40950,41050,40700,1582
|
||||
20250214,142300,24852787950,41050,40900,41100,40800,2455
|
||||
20250214,142200,24752350600,40900,40850,41100,40800,961
|
||||
20250214,142100,24713068900,41050,40950,41050,40700,3499
|
||||
20250214,142000,24569945350,40900,40950,41000,40700,2016
|
||||
20250214,141900,24487751750,40950,40800,40950,40700,1738
|
||||
20250214,141800,24416891950,40800,40750,40800,40550,2626
|
||||
20250214,141700,24310140650,40750,41000,41000,40650,3307
|
||||
20250214,141600,24175398200,40950,41100,41150,40750,7108
|
||||
20250214,141500,23884378100,41050,41200,41200,41050,757
|
||||
20250214,141400,23853239550,41150,41350,41350,41050,4693
|
||||
20250214,141300,23659989650,41300,40850,41400,40700,4672
|
||||
20250214,141200,23468731400,40850,41050,41250,40600,8810
|
||||
20250214,141100,23107434300,40950,40450,41400,40300,9068
|
||||
20250214,141000,22738340100,40450,40600,40600,39150,22390
|
||||
20250214,140900,21841697300,40600,40550,40800,40300,11775
|
||||
20250214,140800,21364423600,40500,40700,40700,40050,21524
|
||||
20250214,140700,20495903500,40700,41150,41250,40600,10619
|
||||
20250214,140600,20061958700,41150,41450,41600,41100,4999
|
||||
20250214,140500,19855271550,41400,41700,41750,41400,10367
|
||||
20250214,140400,19423853300,41650,42150,42150,41650,8773
|
||||
20250214,140300,19056803600,42100,42150,42250,42100,1801
|
||||
20250214,140200,18980933600,42150,42200,42200,42100,1465
|
||||
20250214,140100,18919206250,42250,42250,42300,42200,2756
|
||||
20250214,140000,18802871200,42250,42350,42450,42250,3116
|
||||
20250214,135900,18671041050,42300,42300,42400,42300,237
|
||||
20250214,135800,18661009800,42350,42550,42600,42350,1219
|
||||
20250214,135700,18609288300,42550,42550,42600,42500,301
|
||||
20250214,135600,18596487950,42550,42500,42600,42400,633
|
||||
20250214,135500,18569579200,42500,42350,42550,42300,753
|
||||
20250214,135400,18537578700,42300,42400,42450,42200,405
|
||||
20250214,135300,18520426750,42450,42350,42450,42350,164
|
||||
20250214,135200,18513478500,42400,42450,42500,42350,345
|
||||
20250214,135100,18498841850,42400,42300,42500,42300,824
|
||||
20250214,135000,18463879750,42400,42450,42500,42350,358
|
||||
20250214,134900,18448700550,42400,42300,42500,42300,738
|
||||
20250214,134800,18417388100,42350,42200,42350,42200,1111
|
||||
20250214,134700,18370462150,42200,42200,42200,42150,225
|
||||
20250214,134600,18360972300,42200,42200,42200,42150,232
|
||||
20250214,134500,18351188950,42200,42250,42250,42200,165
|
||||
20250214,134400,18344221650,42250,42400,42400,42200,4383
|
||||
20250214,134300,18158829900,42400,42300,42400,42300,393
|
||||
20250214,134200,18142186450,42350,42350,42400,42300,216
|
||||
20250214,134100,18133039450,42350,42300,42400,42250,877
|
||||
20250214,134000,18095938150,42250,42300,42300,42200,223
|
||||
20250214,133900,18086515400,42300,42200,42300,42200,432
|
||||
20250214,133800,18068267400,42150,42200,42250,42150,242
|
||||
20250214,133700,18058053900,42200,42200,42200,42150,197
|
||||
20250214,133600,18049744850,42200,42150,42200,42100,303
|
||||
20250214,133500,18036978100,42150,42150,42150,42100,318
|
||||
20250214,133400,18023580700,42150,42150,42150,42050,950
|
||||
20250214,133300,17983581100,42150,42200,42200,42100,180
|
||||
20250214,133200,17975990850,42250,42000,42250,42000,1704
|
||||
20250214,133100,17904180600,42000,42000,42050,41950,437
|
||||
20250214,133000,17885834400,42000,42000,42000,41950,447
|
||||
20250214,132900,17867075400,42000,41950,42050,41900,585
|
||||
20250214,132800,17842538350,41950,42000,42000,41900,967
|
||||
20250214,132700,17801985550,42000,42000,42050,41950,401
|
||||
20250214,132600,17785151000,42000,42100,42100,41950,486
|
||||
20250214,132500,17764743200,42050,42000,42100,42000,607
|
||||
20250214,132400,17739233400,42000,42050,42100,42000,693
|
||||
20250214,132300,17710112150,42100,42100,42100,42050,518
|
||||
20250214,132200,17688317900,42150,42100,42150,42050,573
|
||||
20250214,132100,17664202800,42100,42200,42200,42050,616
|
||||
20250214,132000,17638270750,42150,42300,42300,42050,11786
|
||||
20250214,131900,17141865450,42300,42250,42300,42200,770
|
||||
20250214,131800,17109341450,42100,42450,42450,42100,10589
|
||||
20250214,131700,16661530200,42450,42400,42450,42400,513
|
||||
20250214,131600,16639775550,42450,42400,42450,42350,2984
|
||||
20250214,131500,16513248950,42350,42400,42450,42350,502
|
||||
20250214,131400,16491973650,42400,42500,42500,42400,1161
|
||||
20250214,131300,16442692500,42500,42500,42500,42450,319
|
||||
20250214,131200,16429143700,42500,42400,42500,42350,1164
|
||||
20250214,131100,16379758700,42400,42400,42450,42350,542
|
||||
20250214,131000,16356774650,42450,42400,42450,42350,266
|
||||
20250214,130900,16345496300,42450,42400,42450,42350,835
|
||||
20250214,130800,16310108950,42400,42500,42500,42400,605
|
||||
20250214,130700,16284440500,42500,42500,42550,42450,815
|
||||
20250214,130600,16249806250,42550,42550,42550,42500,430
|
||||
20250214,130500,16231523850,42500,42650,42700,42500,1276
|
||||
20250214,130400,16177180900,42650,42750,42800,42600,1503
|
||||
20250214,130300,16113026150,42800,42800,42800,42750,475
|
||||
20250214,130200,16092710050,42800,42900,42950,42800,685
|
||||
20250214,130100,16063356250,42900,43150,43150,42900,1623
|
||||
20250214,130000,15993528350,43150,43050,43150,43000,2228
|
||||
20250214,125900,15897581450,43050,42850,43050,42850,1193
|
||||
20250214,125800,15846340350,42900,42900,42950,42850,1091
|
||||
20250214,125700,15799541550,42850,42850,42950,42800,541
|
||||
20250214,125600,15776341950,42850,42900,42900,42850,116
|
||||
20250214,125500,15771368450,42900,42900,42950,42850,248
|
||||
20250214,125400,15760727650,42950,42900,42950,42900,109
|
||||
20250214,125300,15756050400,42950,43000,43000,42850,205
|
||||
20250214,125200,15747251050,43000,43050,43050,42900,1603
|
||||
20250214,125100,15678418500,43000,43000,43050,43000,101
|
||||
20250214,125000,15674072900,43000,42900,43000,42900,1576
|
||||
20250214,124900,15606396300,42900,42850,42900,42750,2910
|
||||
20250214,124800,15481719400,42850,42850,42900,42800,501
|
||||
20250214,124700,15460251250,42800,42950,42950,42800,1295
|
||||
20250214,124600,15404715800,42900,42950,42950,42900,533
|
||||
20250214,124500,15381849050,42900,42900,42950,42900,1174
|
||||
20250214,124400,15331480650,42950,43000,43000,42900,203
|
||||
20250214,124300,15322759350,42950,43000,43000,42950,245
|
||||
20250214,124200,15312228000,43000,42950,43000,42950,294
|
||||
20250214,124100,15299597750,42950,43000,43050,42950,68
|
||||
20250214,124000,15296673750,43000,43050,43050,43000,170
|
||||
20250214,123900,15289360350,43050,43000,43050,42950,335
|
||||
20250214,123800,15274954600,43000,43050,43050,43000,212
|
||||
20250214,123700,15265833050,43050,42750,43050,42750,1750
|
||||
20250214,123600,15190782350,42800,42850,42850,42800,341
|
||||
20250214,123500,15176182850,42800,42850,42850,42800,117
|
||||
20250214,123400,15171174250,42850,42750,42850,42700,702
|
||||
20250214,123300,15141181050,42750,42800,42800,42750,490
|
||||
20250214,123200,15120230800,42800,42800,42850,42750,593
|
||||
20250214,123100,15094848600,42800,42900,42900,42800,694
|
||||
20250214,123000,15065110050,42900,42950,42950,42850,375
|
||||
20250214,122900,15049023250,42950,42900,43000,42850,452
|
||||
20250214,122800,15029619450,42900,42900,42950,42900,992
|
||||
20250214,122700,14987027350,42900,42850,42950,42850,1316
|
||||
20250214,122600,14930613050,42850,42850,42950,42700,1617
|
||||
20250214,122500,14861380100,42900,42850,42900,42800,220
|
||||
20250214,122400,14851953850,42850,42850,42900,42800,125
|
||||
20250214,122300,14846599050,42850,42850,42900,42800,220
|
||||
20250214,122200,14837170950,42900,42900,42900,42800,230
|
||||
20250214,122100,14827318250,42900,42850,42900,42850,88
|
||||
20250214,122000,14823543350,42900,42850,43000,42800,1660
|
||||
20250214,121900,14752389750,42850,42800,42850,42800,555
|
||||
20250214,121800,14728615400,42800,42850,42850,42750,242
|
||||
20250214,121700,14718258950,42800,42750,42800,42750,271
|
||||
20250214,121600,14706663850,42750,42850,42850,42700,1775
|
||||
20250214,121500,14630710300,42850,42750,42850,42700,357
|
||||
20250214,121400,14615429350,42750,42800,42800,42700,117
|
||||
20250214,121300,14610430250,42800,42750,42800,42700,198
|
||||
20250214,121200,14601962600,42700,42700,42800,42650,541
|
||||
20250214,121100,14578846850,42700,42650,42700,42650,20
|
||||
20250214,121000,14577993050,42700,42650,42750,42650,228
|
||||
20250214,120900,14568262100,42700,42600,42700,42600,370
|
||||
20250214,120800,14552487000,42650,42650,42650,42550,68
|
||||
20250214,120700,14549589900,42600,42600,42700,42550,309
|
||||
20250214,120600,14536423950,42600,42600,42600,42550,188
|
||||
20250214,120500,14528420450,42600,42550,42650,42550,146
|
||||
20250214,120400,14522202650,42600,42650,42700,42600,816
|
||||
20250214,120300,14487430150,42650,42750,42750,42650,111
|
||||
20250214,120200,14482692000,42700,42650,42750,42600,244
|
||||
20250214,120100,14472283950,42650,42650,42700,42650,150
|
||||
20250214,120000,14465883400,42700,42750,42750,42650,193
|
||||
20250214,115900,14457642150,42750,42750,42800,42700,243
|
||||
20250214,115800,14447251450,42750,42750,42800,42700,185
|
||||
20250214,115700,14439343650,42800,42750,42800,42750,1174
|
||||
20250214,115600,14389112300,42700,42700,42750,42550,909
|
||||
20250214,115500,14350304550,42700,42650,42750,42650,280
|
||||
20250214,115400,14338350850,42700,42650,42700,42600,199
|
||||
20250214,115300,14329861250,42650,42700,42700,42600,176
|
||||
20250214,115200,14322354900,42700,42550,42700,42500,1552
|
||||
20250214,115100,14256213100,42550,42450,42550,42400,202
|
||||
20250214,115000,14247628650,42450,42450,42500,42350,158
|
||||
20250214,114900,14240924350,42450,42400,42500,42400,46
|
||||
20250214,114800,14238972850,42400,42350,42400,42300,516
|
||||
20250214,114700,14217123850,42400,42400,42450,42350,72
|
||||
20250214,114600,14214070750,42400,42500,42500,42350,471
|
||||
20250214,114500,14194100000,42500,42500,42550,42400,145
|
||||
20250214,114400,14187940750,42500,42550,42550,42500,99
|
||||
20250214,114300,14183732200,42500,42500,42550,42500,207
|
||||
20250214,114200,14174930050,42550,42550,42550,42500,121
|
||||
20250214,114100,14169783050,42550,42600,42600,42500,103
|
||||
20250214,114000,14165399750,42600,42550,42600,42500,169
|
||||
20250214,113900,14158209400,42600,42600,42600,42550,65
|
||||
20250214,113800,14155440450,42600,42550,42650,42500,236
|
||||
20250214,113700,14145392850,42550,42550,42600,42500,122
|
||||
20250214,113600,14140202050,42550,42550,42600,42550,155
|
||||
20250214,113500,14133605750,42550,42500,42550,42250,1298
|
||||
20250214,113400,14078624650,42500,42400,42500,42400,173
|
||||
20250214,113300,14071281350,42450,42550,42550,42450,373
|
||||
20250214,113200,14055427700,42550,42550,42600,42500,132
|
||||
20250214,113100,14049814200,42600,42550,42600,42550,285
|
||||
20250214,113000,14037686400,42600,42600,42600,42550,280
|
||||
20250214,112900,14025762000,42600,42650,42650,42600,290
|
||||
20250214,112800,14013404800,42650,42650,42700,42600,322
|
||||
20250214,112700,13999665650,42650,42750,42750,42650,246
|
||||
20250214,112600,13989161050,42750,42750,42800,42750,185
|
||||
20250214,112500,13981249250,42750,42750,42800,42750,95
|
||||
20250214,112400,13977184200,42750,42750,42850,42750,299
|
||||
20250214,112300,13964390850,42750,42800,42850,42750,172
|
||||
20250214,112200,13957028800,42800,42750,42800,42750,373
|
||||
20250214,112100,13941071950,42750,42900,42900,42750,284
|
||||
20250214,112000,13928908100,42850,42850,42900,42850,296
|
||||
20250214,111900,13916217850,42850,42900,42950,42850,186
|
||||
20250214,111800,13908235550,42900,43000,43000,42850,339
|
||||
20250214,111700,13893688300,43000,43050,43150,42800,1098
|
||||
20250214,111600,13846427950,43050,42350,43150,42300,13744
|
||||
20250214,111500,13255029150,42350,42350,42350,42250,289
|
||||
20250214,111400,13242802250,42300,42500,42500,42300,2819
|
||||
20250214,111300,13123397300,42550,42500,42600,42500,324
|
||||
20250214,111200,13109603800,42500,42650,42700,42500,1667
|
||||
20250214,111100,13038526200,42700,42600,42750,42600,1910
|
||||
20250214,111000,12957066850,42650,42250,42650,42250,1393
|
||||
20250214,110900,12897851500,42250,42000,42300,42000,2396
|
||||
20250214,110800,12796822800,41950,41850,42000,41850,569
|
||||
20250214,110700,12772963300,41850,41950,42000,41850,1313
|
||||
20250214,110600,12717941850,41900,41950,42000,41900,294
|
||||
20250214,110500,12705611650,41950,42050,42050,41950,216
|
||||
20250214,110400,12696541300,42050,41850,42050,41850,590
|
||||
20250214,110300,12671813450,41850,42000,42050,41850,2853
|
||||
20250214,110200,12552111500,42000,42100,42150,42000,1004
|
||||
20250214,110100,12509873700,42150,42200,42200,42100,233
|
||||
20250214,110000,12500052650,42150,42150,42250,42150,252
|
||||
20250214,105900,12489419800,42200,42400,42400,42150,992
|
||||
20250214,105800,12447505300,42350,42300,42350,42300,801
|
||||
20250214,105700,12413614600,42300,42200,42350,42200,931
|
||||
20250214,105600,12374256700,42250,42250,42300,42200,149
|
||||
20250214,105500,12367962850,42250,42350,42450,42250,1051
|
||||
20250214,105400,12323441600,42350,42300,42500,42300,1088
|
||||
20250214,105300,12277314000,42250,42200,42300,42200,384
|
||||
20250214,105200,12261087900,42250,42300,42300,42200,635
|
||||
20250214,105100,12234258500,42300,42150,42300,42150,354
|
||||
20250214,105000,12219299000,42150,42200,42250,42050,2596
|
||||
20250214,104900,12109960900,42200,42250,42350,42200,794
|
||||
20250214,104800,12076373550,42250,42100,42350,42100,2199
|
||||
20250214,104700,11983529750,42150,42100,42150,42100,210
|
||||
20250214,104600,11974685850,42100,42150,42200,42100,574
|
||||
20250214,104500,11950518800,42150,42150,42150,42100,152
|
||||
20250214,104400,11944117200,42100,42100,42150,42050,94
|
||||
20250214,104300,11940160400,42050,42150,42300,42050,1217
|
||||
20250214,104200,11888872450,42150,42200,42250,42150,520
|
||||
20250214,104100,11866928200,42200,42150,42550,42100,1090
|
||||
20250214,104000,11820884900,42100,42200,42250,42050,774
|
||||
20250214,103900,11788257800,42200,42050,42200,42000,1031
|
||||
20250214,103800,11744901450,42050,41950,42050,41950,257
|
||||
20250214,103700,11734106500,41950,41950,42000,41950,199
|
||||
20250214,103600,11725755400,42000,42000,42000,41900,109
|
||||
20250214,103500,11721184600,42000,41900,42000,41900,505
|
||||
20250214,103400,11699988900,41900,41950,41950,41900,255
|
||||
20250214,103300,11689300750,41900,41950,41950,41850,1115
|
||||
20250214,103200,11642562000,41950,41900,42000,41900,189
|
||||
20250214,103100,11634634200,41900,41950,42050,41900,794
|
||||
20250214,103000,11601349850,41950,41950,41950,41900,330
|
||||
20250214,102900,11587509700,41950,41850,41950,41850,1293
|
||||
20250214,102800,11533334400,41850,41850,41850,41800,290
|
||||
20250214,102700,11521198300,41850,41850,41900,41800,379
|
||||
20250214,102600,11505341000,41850,41850,41900,41800,157
|
||||
20250214,102500,11498770050,41850,41900,41950,41850,308
|
||||
20250214,102400,11485862300,41950,42000,42050,41900,1978
|
||||
20250214,102300,11402823700,42050,41900,42050,41900,1149
|
||||
20250214,102200,11354645800,41850,41650,41850,41650,1358
|
||||
20250214,102100,11297992500,41650,41800,41800,41650,3235
|
||||
20250214,102000,11163102200,41750,41850,41850,41750,3931
|
||||
20250214,101900,10998790650,41850,41950,42000,41850,1016
|
||||
20250214,101800,10956234400,41900,42100,42150,41900,1341
|
||||
20250214,101700,10899871800,42100,42150,42300,42100,770
|
||||
20250214,101600,10867371750,42200,42100,42200,42100,236
|
||||
20250214,101500,10857418750,42100,41900,42100,41900,782
|
||||
20250214,101400,10824574950,41900,41900,41950,41900,832
|
||||
20250214,101300,10789707150,41850,41850,41950,41850,453
|
||||
20250214,101200,10770734850,41850,41850,42000,41800,1195
|
||||
20250214,101100,10720703950,41850,41800,41950,41800,2823
|
||||
20250214,101000,10602530150,41800,41800,41850,41650,2753
|
||||
20250214,100900,10487658500,41800,41900,42000,41800,2117
|
||||
20250214,100800,10399063000,41950,42050,42100,41950,4714
|
||||
20250214,100700,10200980550,42050,42200,42250,42050,2539
|
||||
20250214,100600,10094009000,42250,42100,42400,42050,1740
|
||||
20250214,100500,10020649550,42150,42350,42400,42100,2938
|
||||
20250214,100400,9896576300,42400,42550,42550,42400,3978
|
||||
20250214,100300,9727526400,42550,42600,42750,42550,1009
|
||||
20250214,100200,9684531400,42600,42700,42700,42550,3701
|
||||
20250214,100100,9526829050,42750,42800,42850,42750,701
|
||||
20250214,100000,9496844350,42800,42750,43050,42750,894
|
||||
20250214,095900,9458506900,42700,42900,43050,42650,3818
|
||||
20250214,095800,9295184400,42900,42950,43000,42900,607
|
||||
20250214,095700,9269120450,42900,42950,43000,42900,565
|
||||
20250214,095600,9244846250,42850,42850,42950,42800,1123
|
||||
20250214,095500,9196714700,42850,42750,42950,42750,1107
|
||||
20250214,095400,9149295550,42750,43050,43050,42750,7730
|
||||
20250214,095300,8817667300,43050,43050,43200,43000,1075
|
||||
20250214,095200,8771319100,43000,43250,43450,43000,10529
|
||||
20250214,095100,8317990050,43300,43300,43450,43200,954
|
||||
20250214,095000,8276650300,43250,43050,43450,43050,8537
|
||||
20250214,094900,7908186200,43050,43050,43150,43050,1826
|
||||
20250214,094800,7829543900,43100,42950,43150,42950,1002
|
||||
20250214,094700,7786376800,43000,43250,43350,42950,4504
|
||||
20250214,094600,7591997850,43250,43150,43450,43150,1937
|
||||
20250214,094500,7508070000,43150,42900,43150,42800,3613
|
||||
20250214,094400,7353004600,42900,43050,43350,42850,5345
|
||||
20250214,094300,7123405400,43000,42950,43150,42950,1836
|
||||
20250214,094200,7044395450,43000,43000,43400,42950,3498
|
||||
20250214,094100,6893814850,43000,43100,43450,43000,2014
|
||||
20250214,094000,6806874700,43100,43350,43400,43100,2472
|
||||
20250214,093900,6699951000,43350,43350,43450,43250,1006
|
||||
20250214,093800,6656315450,43400,43400,43750,43350,904
|
||||
20250214,093700,6616994250,43400,43400,43850,43350,3077
|
||||
20250214,093600,6483240250,43500,43400,43850,43300,2576
|
||||
20250214,093500,6371138900,43350,43350,43800,43300,773
|
||||
20250214,093400,6337556300,43450,43250,43450,43250,1274
|
||||
20250214,093300,6282313500,43250,43300,43850,43250,1590
|
||||
20250214,093200,6213122150,43300,43100,43850,43100,1416
|
||||
20250214,093100,6151637050,43150,43000,43300,42950,2463
|
||||
20250214,093000,6045562050,43000,43200,43850,42950,4356
|
||||
20250214,092900,5857370750,43250,43400,43600,43200,7560
|
||||
20250214,092800,5529922700,43400,43400,43600,43350,1428
|
||||
20250214,092700,5467865400,43400,43450,43900,43400,2057
|
||||
20250214,092600,5378200800,43350,43550,43750,43350,2481
|
||||
20250214,092500,5270217750,43550,43700,44000,43550,1113
|
||||
20250214,092400,5221467400,43700,43850,44050,43650,2401
|
||||
20250214,092300,5116256700,43900,43700,44100,43500,1015
|
||||
20250214,092200,5071842050,43700,43250,43700,43250,1234
|
||||
20250214,092100,5018224400,43250,42950,44100,42900,3212
|
||||
20250214,092000,4879164200,43000,43100,43400,42850,2553
|
||||
20250214,091900,4769149650,43100,43400,43500,42800,9706
|
||||
20250214,091800,4350477100,43400,43800,44300,43400,3039
|
||||
20250214,091700,4217500150,43850,44050,44400,43800,3387
|
||||
20250214,091600,4068413650,44100,44200,44450,44100,3400
|
||||
20250214,091500,3918010600,44250,44200,44550,43950,2669
|
||||
20250214,091400,3799905650,44100,44550,44600,44100,5768
|
||||
20250214,091300,3544049550,44550,44200,44600,44200,1660
|
||||
20250214,091200,3470214350,44050,44350,44600,44050,1695
|
||||
20250214,091100,3395110650,44400,44350,44750,44300,10178
|
||||
20250214,091000,2941535250,44350,44100,44400,44000,4053
|
||||
20250214,090900,2762528500,44000,44150,44150,43950,7681
|
||||
20250214,090800,2424016000,44200,44350,44350,44100,1312
|
||||
20250214,090700,2366006850,44350,44050,44350,44000,1844
|
||||
20250214,090600,2284435050,44000,44050,44200,43950,1321
|
||||
20250214,090500,2226241350,44050,44150,44200,43850,3872
|
||||
20250214,090400,2055696900,44400,43900,44600,43600,21679
|
||||
20250214,090300,1095946450,43950,43750,44050,43750,1312
|
||||
20250214,090200,1038203950,44050,43950,44100,43600,5828
|
||||
20250214,090100,782303850,44050,44050,44050,43750,2937
|
||||
20250214,090000,653360600,44050,43150,44200,42750,15100
|
||||
|
Reference in New Issue
Block a user