Update 2025-02-14 2854 candle_min
This commit is contained in:
754
377300/min/candle-20250214.csv
Normal file
754
377300/min/candle-20250214.csv
Normal file
@@ -0,0 +1,754 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,213200,8432775700,30400,30400,30400,30400,6918
|
||||
20250214,213100,8432775700,30400,30400,30400,30400,0
|
||||
20250214,213000,8432775700,30400,30400,30400,30400,0
|
||||
20250214,212900,8432775700,30400,30400,30400,30400,0
|
||||
20250214,212800,8432775700,30400,30400,30400,30400,0
|
||||
20250214,212700,8432775700,30400,30400,30400,30400,0
|
||||
20250214,212600,8432775700,30400,30400,30400,30400,0
|
||||
20250214,212500,8432775700,30400,30400,30400,30400,0
|
||||
20250214,212400,8432775700,30400,30400,30400,30400,0
|
||||
20250214,212300,8432775700,30400,30400,30400,30400,0
|
||||
20250214,212200,8432775700,30400,30400,30400,30400,0
|
||||
20250214,212100,8432775700,30400,30400,30400,30400,0
|
||||
20250214,212000,8432775700,30400,30400,30400,30400,0
|
||||
20250214,211900,8432775700,30400,30400,30400,30400,0
|
||||
20250214,211800,8432775700,30400,30400,30400,30400,0
|
||||
20250214,211700,8432775700,30400,30400,30400,30400,0
|
||||
20250214,211600,8432775700,30400,30400,30400,30400,0
|
||||
20250214,211500,8432775700,30400,30400,30400,30400,0
|
||||
20250214,211400,8432775700,30400,30400,30400,30400,0
|
||||
20250214,211300,8432775700,30400,30400,30400,30400,0
|
||||
20250214,211200,8432775700,30400,30400,30400,30400,0
|
||||
20250214,211100,8432775700,30400,30400,30400,30400,0
|
||||
20250214,211000,8432775700,30400,30400,30400,30400,0
|
||||
20250214,210900,8432775700,30400,30400,30400,30400,0
|
||||
20250214,210800,8432775700,30400,30400,30400,30400,0
|
||||
20250214,210700,8432775700,30400,30400,30400,30400,0
|
||||
20250214,210600,8432775700,30400,30400,30400,30400,0
|
||||
20250214,210500,8432775700,30400,30400,30400,30400,0
|
||||
20250214,210400,8432775700,30400,30400,30400,30400,0
|
||||
20250214,210300,8432775700,30400,30400,30400,30400,0
|
||||
20250214,210200,8432775700,30400,30400,30400,30400,6918
|
||||
20250214,210100,8432775700,30400,30400,30400,30400,0
|
||||
20250214,210000,8432775700,30400,30400,30400,30400,0
|
||||
20250214,205900,8432775700,30400,30400,30400,30400,0
|
||||
20250214,205800,8432775700,30400,30400,30400,30400,0
|
||||
20250214,205700,8432775700,30400,30400,30400,30400,0
|
||||
20250214,205600,8432775700,30400,30400,30400,30400,0
|
||||
20250214,205500,8432775700,30400,30400,30400,30400,0
|
||||
20250214,205400,8432775700,30400,30400,30400,30400,0
|
||||
20250214,205300,8432775700,30400,30400,30400,30400,0
|
||||
20250214,205200,8432775700,30400,30400,30400,30400,0
|
||||
20250214,205100,8432775700,30400,30400,30400,30400,0
|
||||
20250214,205000,8432775700,30400,30400,30400,30400,0
|
||||
20250214,204900,8432775700,30400,30400,30400,30400,0
|
||||
20250214,204800,8432775700,30400,30400,30400,30400,0
|
||||
20250214,204700,8432775700,30400,30400,30400,30400,0
|
||||
20250214,204600,8432775700,30400,30400,30400,30400,0
|
||||
20250214,204500,8432775700,30400,30400,30400,30400,0
|
||||
20250214,204400,8432775700,30400,30400,30400,30400,0
|
||||
20250214,204300,8432775700,30400,30400,30400,30400,0
|
||||
20250214,204200,8432775700,30400,30400,30400,30400,0
|
||||
20250214,204100,8432775700,30400,30400,30400,30400,0
|
||||
20250214,204000,8432775700,30400,30400,30400,30400,0
|
||||
20250214,203900,8432775700,30400,30400,30400,30400,0
|
||||
20250214,203800,8432775700,30400,30400,30400,30400,0
|
||||
20250214,203700,8432775700,30400,30400,30400,30400,0
|
||||
20250214,203600,8432775700,30400,30400,30400,30400,0
|
||||
20250214,203500,8432775700,30400,30400,30400,30400,0
|
||||
20250214,203400,8432775700,30400,30400,30400,30400,0
|
||||
20250214,203300,8432775700,30400,30400,30400,30400,0
|
||||
20250214,203200,8432775700,30400,30400,30400,30400,6918
|
||||
20250214,203100,8432775700,30400,30400,30400,30400,0
|
||||
20250214,203000,8432775700,30400,30400,30400,30400,0
|
||||
20250214,202900,8432775700,30400,30400,30400,30400,0
|
||||
20250214,202800,8432775700,30400,30400,30400,30400,0
|
||||
20250214,202700,8432775700,30400,30400,30400,30400,0
|
||||
20250214,202600,8432775700,30400,30400,30400,30400,0
|
||||
20250214,202500,8432775700,30400,30400,30400,30400,0
|
||||
20250214,202400,8432775700,30400,30400,30400,30400,0
|
||||
20250214,202300,8432775700,30400,30400,30400,30400,0
|
||||
20250214,202200,8432775700,30400,30400,30400,30400,0
|
||||
20250214,202100,8432775700,30400,30400,30400,30400,0
|
||||
20250214,202000,8432775700,30400,30400,30400,30400,0
|
||||
20250214,201900,8432775700,30400,30400,30400,30400,0
|
||||
20250214,201800,8432775700,30400,30400,30400,30400,0
|
||||
20250214,201700,8432775700,30400,30400,30400,30400,0
|
||||
20250214,201600,8432775700,30400,30400,30400,30400,0
|
||||
20250214,201500,8432775700,30400,30400,30400,30400,0
|
||||
20250214,201400,8432775700,30400,30400,30400,30400,0
|
||||
20250214,201300,8432775700,30400,30400,30400,30400,0
|
||||
20250214,201200,8432775700,30400,30400,30400,30400,0
|
||||
20250214,201100,8432775700,30400,30400,30400,30400,0
|
||||
20250214,201000,8432775700,30400,30400,30400,30400,0
|
||||
20250214,200900,8432775700,30400,30400,30400,30400,0
|
||||
20250214,200800,8432775700,30400,30400,30400,30400,0
|
||||
20250214,200700,8432775700,30400,30400,30400,30400,0
|
||||
20250214,200600,8432775700,30400,30400,30400,30400,0
|
||||
20250214,200500,8432775700,30400,30400,30400,30400,0
|
||||
20250214,200400,8432775700,30400,30400,30400,30400,0
|
||||
20250214,200300,8432775700,30400,30400,30400,30400,0
|
||||
20250214,200200,8432775700,30400,30400,30400,30400,6918
|
||||
20250214,200100,8432775700,30400,30400,30400,30400,0
|
||||
20250214,200000,8432775700,30400,30400,30400,30400,0
|
||||
20250214,195900,8432775700,30400,30400,30400,30400,0
|
||||
20250214,195800,8432775700,30400,30400,30400,30400,0
|
||||
20250214,195700,8432775700,30400,30400,30400,30400,0
|
||||
20250214,195600,8432775700,30400,30400,30400,30400,0
|
||||
20250214,195500,8432775700,30400,30400,30400,30400,0
|
||||
20250214,195400,8432775700,30400,30400,30400,30400,0
|
||||
20250214,195300,8432775700,30400,30400,30400,30400,0
|
||||
20250214,195200,8432775700,30400,30400,30400,30400,0
|
||||
20250214,195100,8432775700,30400,30400,30400,30400,0
|
||||
20250214,195000,8432775700,30400,30400,30400,30400,0
|
||||
20250214,194900,8432775700,30400,30400,30400,30400,0
|
||||
20250214,194800,8432775700,30400,30400,30400,30400,0
|
||||
20250214,194700,8432775700,30400,30400,30400,30400,0
|
||||
20250214,194600,8432775700,30400,30400,30400,30400,0
|
||||
20250214,194500,8432775700,30400,30400,30400,30400,0
|
||||
20250214,194400,8432775700,30400,30400,30400,30400,0
|
||||
20250214,194300,8432775700,30400,30400,30400,30400,0
|
||||
20250214,194200,8432775700,30400,30400,30400,30400,0
|
||||
20250214,194100,8432775700,30400,30400,30400,30400,0
|
||||
20250214,194000,8432775700,30400,30400,30400,30400,0
|
||||
20250214,193900,8432775700,30400,30400,30400,30400,0
|
||||
20250214,193800,8432775700,30400,30400,30400,30400,0
|
||||
20250214,193700,8432775700,30400,30400,30400,30400,0
|
||||
20250214,193600,8432775700,30400,30400,30400,30400,0
|
||||
20250214,193500,8432775700,30400,30400,30400,30400,0
|
||||
20250214,193400,8432775700,30400,30400,30400,30400,0
|
||||
20250214,193300,8432775700,30400,30400,30400,30400,0
|
||||
20250214,193200,8432775700,30400,30400,30400,30400,6918
|
||||
20250214,193100,8432775700,30400,30400,30400,30400,0
|
||||
20250214,193000,8432775700,30400,30400,30400,30400,0
|
||||
20250214,192900,8432775700,30400,30400,30400,30400,0
|
||||
20250214,192800,8432775700,30400,30400,30400,30400,0
|
||||
20250214,192700,8432775700,30400,30400,30400,30400,0
|
||||
20250214,192600,8432775700,30400,30400,30400,30400,0
|
||||
20250214,192500,8432775700,30400,30400,30400,30400,0
|
||||
20250214,192400,8432775700,30400,30400,30400,30400,0
|
||||
20250214,192300,8432775700,30400,30400,30400,30400,0
|
||||
20250214,192200,8432775700,30400,30400,30400,30400,0
|
||||
20250214,192100,8432775700,30400,30400,30400,30400,0
|
||||
20250214,192000,8432775700,30400,30400,30400,30400,0
|
||||
20250214,191900,8432775700,30400,30400,30400,30400,0
|
||||
20250214,191800,8432775700,30400,30400,30400,30400,0
|
||||
20250214,191700,8432775700,30400,30400,30400,30400,0
|
||||
20250214,191600,8432775700,30400,30400,30400,30400,0
|
||||
20250214,191500,8432775700,30400,30400,30400,30400,0
|
||||
20250214,191400,8432775700,30400,30400,30400,30400,0
|
||||
20250214,191300,8432775700,30400,30400,30400,30400,0
|
||||
20250214,191200,8432775700,30400,30400,30400,30400,0
|
||||
20250214,191100,8432775700,30400,30400,30400,30400,0
|
||||
20250214,191000,8432775700,30400,30400,30400,30400,0
|
||||
20250214,190900,8432775700,30400,30400,30400,30400,0
|
||||
20250214,190800,8432775700,30400,30400,30400,30400,0
|
||||
20250214,190700,8432775700,30400,30400,30400,30400,0
|
||||
20250214,190600,8432775700,30400,30400,30400,30400,0
|
||||
20250214,190500,8432775700,30400,30400,30400,30400,0
|
||||
20250214,190400,8432775700,30400,30400,30400,30400,0
|
||||
20250214,190300,8432775700,30400,30400,30400,30400,0
|
||||
20250214,190200,8432775700,30400,30400,30400,30400,6918
|
||||
20250214,190100,8432775700,30400,30400,30400,30400,0
|
||||
20250214,190000,8432775700,30400,30400,30400,30400,0
|
||||
20250214,185900,8432775700,30400,30400,30400,30400,0
|
||||
20250214,185800,8432775700,30400,30400,30400,30400,0
|
||||
20250214,185700,8432775700,30400,30400,30400,30400,0
|
||||
20250214,185600,8432775700,30400,30400,30400,30400,0
|
||||
20250214,185500,8432775700,30400,30400,30400,30400,0
|
||||
20250214,185400,8432775700,30400,30400,30400,30400,0
|
||||
20250214,185300,8432775700,30400,30400,30400,30400,0
|
||||
20250214,185200,8432775700,30400,30400,30400,30400,0
|
||||
20250214,185100,8432775700,30400,30400,30400,30400,0
|
||||
20250214,185000,8432775700,30400,30400,30400,30400,0
|
||||
20250214,184900,8432775700,30400,30400,30400,30400,0
|
||||
20250214,184800,8432775700,30400,30400,30400,30400,0
|
||||
20250214,184700,8432775700,30400,30400,30400,30400,0
|
||||
20250214,184600,8432775700,30400,30400,30400,30400,0
|
||||
20250214,184500,8432775700,30400,30400,30400,30400,0
|
||||
20250214,184400,8432775700,30400,30400,30400,30400,0
|
||||
20250214,184300,8432775700,30400,30400,30400,30400,0
|
||||
20250214,184200,8432775700,30400,30400,30400,30400,0
|
||||
20250214,184100,8432775700,30400,30400,30400,30400,0
|
||||
20250214,184000,8432775700,30400,30400,30400,30400,0
|
||||
20250214,183900,8432775700,30400,30400,30400,30400,0
|
||||
20250214,183800,8432775700,30400,30400,30400,30400,0
|
||||
20250214,183700,8432775700,30400,30400,30400,30400,0
|
||||
20250214,183600,8432775700,30400,30400,30400,30400,0
|
||||
20250214,183500,8432775700,30400,30400,30400,30400,0
|
||||
20250214,183400,8432775700,30400,30400,30400,30400,0
|
||||
20250214,183300,8432775700,30400,30400,30400,30400,0
|
||||
20250214,183200,8432775700,30400,30400,30400,30400,6918
|
||||
20250214,183100,8432775700,30400,30400,30400,30400,0
|
||||
20250214,183000,8432775700,30400,30400,30400,30400,0
|
||||
20250214,182900,8432775700,30400,30400,30400,30400,0
|
||||
20250214,182800,8432775700,30400,30400,30400,30400,0
|
||||
20250214,182700,8432775700,30400,30400,30400,30400,0
|
||||
20250214,182600,8432775700,30400,30400,30400,30400,0
|
||||
20250214,182500,8432775700,30400,30400,30400,30400,0
|
||||
20250214,182400,8432775700,30400,30400,30400,30400,0
|
||||
20250214,182300,8432775700,30400,30400,30400,30400,0
|
||||
20250214,182200,8432775700,30400,30400,30400,30400,0
|
||||
20250214,182100,8432775700,30400,30400,30400,30400,0
|
||||
20250214,182000,8432775700,30400,30400,30400,30400,0
|
||||
20250214,181900,8432775700,30400,30400,30400,30400,0
|
||||
20250214,181800,8432775700,30400,30400,30400,30400,0
|
||||
20250214,181700,8432775700,30400,30400,30400,30400,0
|
||||
20250214,181600,8432775700,30400,30400,30400,30400,0
|
||||
20250214,181500,8432775700,30400,30400,30400,30400,0
|
||||
20250214,181400,8432775700,30400,30400,30400,30400,0
|
||||
20250214,181300,8432775700,30400,30400,30400,30400,0
|
||||
20250214,181200,8432775700,30400,30400,30400,30400,0
|
||||
20250214,181100,8432775700,30400,30400,30400,30400,0
|
||||
20250214,181000,8432775700,30400,30400,30400,30400,0
|
||||
20250214,180900,8432775700,30400,30400,30400,30400,0
|
||||
20250214,180800,8432775700,30400,30400,30400,30400,0
|
||||
20250214,180700,8432775700,30400,30400,30400,30400,0
|
||||
20250214,180600,8432775700,30400,30400,30400,30400,0
|
||||
20250214,180500,8432775700,30400,30400,30400,30400,0
|
||||
20250214,180400,8432775700,30400,30400,30400,30400,0
|
||||
20250214,180300,8432775700,30400,30400,30400,30400,0
|
||||
20250214,180200,8432775700,30400,30400,30400,30400,6918
|
||||
20250214,180100,8432775700,30400,30400,30400,30400,0
|
||||
20250214,180000,8432775700,30400,30400,30400,30400,0
|
||||
20250214,175900,8432775700,30400,30400,30400,30400,0
|
||||
20250214,175800,8432775700,30400,30400,30400,30400,0
|
||||
20250214,175700,8432775700,30400,30400,30400,30400,0
|
||||
20250214,175600,8432775700,30400,30400,30400,30400,0
|
||||
20250214,175500,8432775700,30400,30400,30400,30400,0
|
||||
20250214,175400,8432775700,30400,30400,30400,30400,0
|
||||
20250214,175300,8432775700,30400,30400,30400,30400,0
|
||||
20250214,175200,8432775700,30400,30400,30400,30400,0
|
||||
20250214,175100,8432775700,30400,30400,30400,30400,0
|
||||
20250214,175000,8432775700,30400,30400,30400,30400,0
|
||||
20250214,174900,8432775700,30400,30400,30400,30400,0
|
||||
20250214,174800,8432775700,30400,30400,30400,30400,0
|
||||
20250214,174700,8432775700,30400,30400,30400,30400,0
|
||||
20250214,174600,8432775700,30400,30400,30400,30400,0
|
||||
20250214,174500,8432775700,30400,30400,30400,30400,0
|
||||
20250214,174400,8432775700,30400,30400,30400,30400,0
|
||||
20250214,174300,8432775700,30400,30400,30400,30400,0
|
||||
20250214,174200,8432775700,30400,30400,30400,30400,0
|
||||
20250214,174100,8432775700,30400,30400,30400,30400,0
|
||||
20250214,174000,8432775700,30400,30400,30400,30400,0
|
||||
20250214,173900,8432775700,30400,30400,30400,30400,0
|
||||
20250214,173800,8432775700,30400,30400,30400,30400,0
|
||||
20250214,173700,8432775700,30400,30400,30400,30400,0
|
||||
20250214,173600,8432775700,30400,30400,30400,30400,0
|
||||
20250214,173500,8432775700,30400,30400,30400,30400,0
|
||||
20250214,173400,8432775700,30400,30400,30400,30400,0
|
||||
20250214,173300,8432775700,30400,30400,30400,30400,0
|
||||
20250214,173200,8432775700,30400,30400,30400,30400,6918
|
||||
20250214,173100,8432775700,30400,30400,30400,30400,0
|
||||
20250214,173000,8432775700,30400,30400,30400,30400,0
|
||||
20250214,172900,8432775700,30400,30400,30400,30400,0
|
||||
20250214,172800,8432775700,30400,30400,30400,30400,0
|
||||
20250214,172700,8432775700,30400,30400,30400,30400,0
|
||||
20250214,172600,8432775700,30400,30400,30400,30400,0
|
||||
20250214,172500,8432775700,30400,30400,30400,30400,0
|
||||
20250214,172400,8432775700,30400,30400,30400,30400,0
|
||||
20250214,172300,8432775700,30400,30400,30400,30400,0
|
||||
20250214,172200,8432775700,30400,30400,30400,30400,0
|
||||
20250214,172100,8432775700,30400,30400,30400,30400,0
|
||||
20250214,172000,8432775700,30400,30400,30400,30400,0
|
||||
20250214,171900,8432775700,30400,30400,30400,30400,0
|
||||
20250214,171800,8432775700,30400,30400,30400,30400,0
|
||||
20250214,171700,8432775700,30400,30400,30400,30400,0
|
||||
20250214,171600,8432775700,30400,30400,30400,30400,0
|
||||
20250214,171500,8432775700,30400,30400,30400,30400,0
|
||||
20250214,171400,8432775700,30400,30400,30400,30400,0
|
||||
20250214,171300,8432775700,30400,30400,30400,30400,0
|
||||
20250214,171200,8432775700,30400,30400,30400,30400,0
|
||||
20250214,171100,8432775700,30400,30400,30400,30400,0
|
||||
20250214,171000,8432775700,30400,30400,30400,30400,0
|
||||
20250214,170900,8432775700,30400,30400,30400,30400,0
|
||||
20250214,170800,8432775700,30400,30400,30400,30400,0
|
||||
20250214,170700,8432775700,30400,30400,30400,30400,0
|
||||
20250214,170600,8432775700,30400,30400,30400,30400,0
|
||||
20250214,170500,8432775700,30400,30400,30400,30400,0
|
||||
20250214,170400,8432775700,30400,30400,30400,30400,0
|
||||
20250214,170300,8432775700,30400,30400,30400,30400,0
|
||||
20250214,170200,8432775700,30400,30400,30400,30400,6918
|
||||
20250214,170100,8432775700,30400,30400,30400,30400,0
|
||||
20250214,170000,8432775700,30400,30400,30400,30400,0
|
||||
20250214,165900,8432775700,30400,30400,30400,30400,0
|
||||
20250214,165800,8432775700,30400,30400,30400,30400,0
|
||||
20250214,165700,8432775700,30400,30400,30400,30400,0
|
||||
20250214,165600,8432775700,30400,30400,30400,30400,0
|
||||
20250214,165500,8432775700,30400,30400,30400,30400,0
|
||||
20250214,165400,8432775700,30400,30400,30400,30400,0
|
||||
20250214,165300,8432775700,30400,30400,30400,30400,0
|
||||
20250214,165200,8432775700,30400,30400,30400,30400,0
|
||||
20250214,165100,8432775700,30400,30400,30400,30400,0
|
||||
20250214,165000,8432775700,30400,30400,30400,30400,0
|
||||
20250214,164900,8432775700,30400,30400,30400,30400,0
|
||||
20250214,164800,8432775700,30400,30400,30400,30400,0
|
||||
20250214,164700,8432775700,30400,30400,30400,30400,0
|
||||
20250214,164600,8432775700,30400,30400,30400,30400,0
|
||||
20250214,164500,8432775700,30400,30400,30400,30400,0
|
||||
20250214,164400,8432775700,30400,30400,30400,30400,0
|
||||
20250214,164300,8432775700,30400,30400,30400,30400,0
|
||||
20250214,164200,8432775700,30400,30400,30400,30400,0
|
||||
20250214,164100,8432775700,30400,30400,30400,30400,0
|
||||
20250214,164000,8432775700,30400,30400,30400,30400,0
|
||||
20250214,163900,8432775700,30400,30400,30400,30400,0
|
||||
20250214,163800,8432775700,30400,30400,30400,30400,0
|
||||
20250214,163700,8432775700,30400,30400,30400,30400,0
|
||||
20250214,163600,8432775700,30400,30400,30400,30400,0
|
||||
20250214,163500,8432775700,30400,30400,30400,30400,0
|
||||
20250214,163400,8432775700,30400,30400,30400,30400,0
|
||||
20250214,163300,8432775700,30400,30400,30400,30400,0
|
||||
20250214,163200,8432775700,30400,30400,30400,30400,6918
|
||||
20250214,163100,8432775700,30400,30400,30400,30400,0
|
||||
20250214,163000,8432775700,30400,30400,30400,30400,0
|
||||
20250214,162900,8432775700,30400,30400,30400,30400,0
|
||||
20250214,162800,8432775700,30400,30400,30400,30400,0
|
||||
20250214,162700,8432775700,30400,30400,30400,30400,0
|
||||
20250214,162600,8432775700,30400,30400,30400,30400,0
|
||||
20250214,162500,8432775700,30400,30400,30400,30400,0
|
||||
20250214,162400,8432775700,30400,30400,30400,30400,0
|
||||
20250214,162300,8432775700,30400,30400,30400,30400,0
|
||||
20250214,162200,8432775700,30400,30400,30400,30400,0
|
||||
20250214,162100,8432775700,30400,30400,30400,30400,0
|
||||
20250214,162000,8432775700,30400,30400,30400,30400,0
|
||||
20250214,161900,8432775700,30400,30400,30400,30400,0
|
||||
20250214,161800,8432775700,30400,30400,30400,30400,0
|
||||
20250214,161700,8432775700,30400,30400,30400,30400,0
|
||||
20250214,161600,8432775700,30400,30400,30400,30400,0
|
||||
20250214,161500,8432775700,30400,30400,30400,30400,0
|
||||
20250214,161400,8432775700,30400,30400,30400,30400,0
|
||||
20250214,161300,8432775700,30400,30400,30400,30400,0
|
||||
20250214,161200,8432775700,30400,30400,30400,30400,0
|
||||
20250214,161100,8432775700,30400,30400,30400,30400,0
|
||||
20250214,161000,8432775700,30400,30400,30400,30400,0
|
||||
20250214,160900,8432775700,30400,30400,30400,30400,0
|
||||
20250214,160800,8432775700,30400,30400,30400,30400,0
|
||||
20250214,160700,8432775700,30400,30400,30400,30400,0
|
||||
20250214,160600,8432775700,30400,30400,30400,30400,0
|
||||
20250214,160500,8432775700,30400,30400,30400,30400,0
|
||||
20250214,160400,8432775700,30400,30400,30400,30400,0
|
||||
20250214,160300,8432775700,30400,30400,30400,30400,0
|
||||
20250214,160200,8432775700,30400,30400,30400,30400,6918
|
||||
20250214,160100,8432775700,30400,30400,30400,30400,0
|
||||
20250214,160000,8432775700,30400,30400,30400,30400,0
|
||||
20250214,155900,8432775700,30400,30400,30400,30400,0
|
||||
20250214,155800,8432775700,30400,30400,30400,30400,0
|
||||
20250214,155700,8432775700,30400,30400,30400,30400,0
|
||||
20250214,155600,8432775700,30400,30400,30400,30400,0
|
||||
20250214,155500,8432775700,30400,30400,30400,30400,0
|
||||
20250214,155400,8432775700,30400,30400,30400,30400,0
|
||||
20250214,155300,8432775700,30400,30400,30400,30400,0
|
||||
20250214,155200,8432775700,30400,30400,30400,30400,0
|
||||
20250214,155100,8432775700,30400,30400,30400,30400,0
|
||||
20250214,155000,8432775700,30400,30400,30400,30400,0
|
||||
20250214,154900,8432775700,30400,30400,30400,30400,0
|
||||
20250214,154800,8432775700,30400,30400,30400,30400,0
|
||||
20250214,154700,8432775700,30400,30400,30400,30400,0
|
||||
20250214,154600,8432775700,30400,30400,30400,30400,0
|
||||
20250214,154500,8432775700,30400,30400,30400,30400,0
|
||||
20250214,154400,8432775700,30400,30400,30400,30400,0
|
||||
20250214,154300,8432775700,30400,30400,30400,30400,0
|
||||
20250214,154200,8432775700,30400,30400,30400,30400,0
|
||||
20250214,154100,8432775700,30400,30400,30400,30400,0
|
||||
20250214,154000,8432775700,30400,30400,30400,30400,0
|
||||
20250214,153900,8432775700,30400,30400,30400,30400,0
|
||||
20250214,153800,8432775700,30400,30400,30400,30400,0
|
||||
20250214,153700,8432775700,30400,30400,30400,30400,0
|
||||
20250214,153600,8432775700,30400,30400,30400,30400,0
|
||||
20250214,153500,8432775700,30400,30400,30400,30400,0
|
||||
20250214,153400,8432775700,30400,30400,30400,30400,0
|
||||
20250214,153300,8432775700,30400,30400,30400,30400,0
|
||||
20250214,153200,8432775700,30400,30400,30400,30400,6918
|
||||
20250214,153100,8432775700,30400,30400,30400,30400,0
|
||||
20250214,153000,8432775700,30400,30400,30400,30400,6918
|
||||
20250214,152900,8222468500,30500,30500,30500,30500,0
|
||||
20250214,152800,8222468500,30500,30500,30500,30500,0
|
||||
20250214,152700,8222468500,30500,30500,30500,30500,0
|
||||
20250214,152600,8222468500,30500,30500,30500,30500,0
|
||||
20250214,152500,8222468500,30500,30500,30500,30500,0
|
||||
20250214,152400,8222468500,30500,30500,30500,30500,0
|
||||
20250214,152300,8222468500,30500,30500,30500,30500,0
|
||||
20250214,152200,8222468500,30500,30500,30500,30500,0
|
||||
20250214,152100,8222468500,30500,30500,30500,30500,0
|
||||
20250214,152000,8222468500,30500,30500,30500,30500,0
|
||||
20250214,151900,8222468500,30500,30400,30500,30400,884
|
||||
20250214,151800,8195533700,30450,30400,30450,30350,750
|
||||
20250214,151700,8172736200,30400,30400,30450,30350,201
|
||||
20250214,151600,8166619650,30400,30400,30500,30400,655
|
||||
20250214,151500,8146701700,30450,30450,30500,30400,1253
|
||||
20250214,151400,8108554000,30450,30450,30500,30400,576
|
||||
20250214,151300,8091012250,30400,30400,30450,30400,833
|
||||
20250214,151200,8065678500,30400,30350,30450,30300,404
|
||||
20250214,151100,8053404850,30350,30300,30400,30300,716
|
||||
20250214,151000,8031703200,30350,30400,30450,30300,922
|
||||
20250214,150900,8003738950,30300,30350,30400,30300,303
|
||||
20250214,150800,7994548900,30450,30350,30450,30300,1818
|
||||
20250214,150700,7939393950,30350,30350,30450,30300,273
|
||||
20250214,150600,7931108400,30300,30300,30450,30300,776
|
||||
20250214,150500,7907572900,30450,30400,30450,30300,658
|
||||
20250214,150400,7887610750,30500,30400,30500,30400,326
|
||||
20250214,150300,7877696950,30400,30450,30500,30350,2380
|
||||
20250214,150200,7805316550,30400,30350,30400,30300,1276
|
||||
20250214,150100,7766611250,30350,30350,30400,30350,598
|
||||
20250214,150000,7748460650,30350,30450,30450,30350,450
|
||||
20250214,145900,7734797850,30400,30400,30450,30400,315
|
||||
20250214,145800,7725219650,30400,30400,30450,30350,1388
|
||||
20250214,145700,7683023450,30400,30450,30450,30400,717
|
||||
20250214,145600,7661224350,30450,30450,30500,30350,531
|
||||
20250214,145500,7645057000,30500,30500,30500,30350,1168
|
||||
20250214,145400,7609500450,30450,30350,30500,30300,4990
|
||||
20250214,145300,7457991950,30350,30400,30400,30300,1876
|
||||
20250214,145200,7400995250,30350,30300,30450,30300,1317
|
||||
20250214,145100,7361011300,30300,30250,30350,30250,1022
|
||||
20250214,145000,7330028350,30300,30200,30300,30150,1856
|
||||
20250214,144900,7273906200,30250,30200,30300,30200,1858
|
||||
20250214,144800,7217752750,30250,30250,30350,30200,4254
|
||||
20250214,144700,7089193050,30300,30300,30300,30200,2809
|
||||
20250214,144600,7004216950,30300,30250,30350,30250,1450
|
||||
20250214,144500,6960282450,30300,30300,30350,30300,462
|
||||
20250214,144400,6946278850,30350,30300,30350,30300,2385
|
||||
20250214,144300,6874010350,30350,30350,30350,30300,378
|
||||
20250214,144200,6862548100,30350,30350,30400,30300,1615
|
||||
20250214,144100,6813554050,30350,30400,30400,30300,845
|
||||
20250214,144000,6787907650,30400,30400,30400,30350,479
|
||||
20250214,143900,6773366950,30400,30400,30450,30350,969
|
||||
20250214,143800,6743919200,30400,30400,30450,30350,902
|
||||
20250214,143700,6716504350,30400,30450,30500,30350,1867
|
||||
20250214,143600,6659758750,30350,30400,30450,30350,1367
|
||||
20250214,143500,6618202450,30450,30450,30450,30400,211
|
||||
20250214,143400,6611783300,30400,30400,30450,30350,762
|
||||
20250214,143300,6588616150,30400,30400,30450,30400,294
|
||||
20250214,143200,6579677900,30400,30450,30450,30400,770
|
||||
20250214,143100,6556269500,30450,30450,30450,30400,694
|
||||
20250214,143000,6535166150,30450,30450,30500,30400,345
|
||||
20250214,142900,6524670550,30400,30450,30500,30400,1114
|
||||
20250214,142800,6490761650,30450,30450,30500,30450,495
|
||||
20250214,142700,6475688250,30500,30500,30500,30450,585
|
||||
20250214,142600,6457870900,30450,30450,30500,30450,815
|
||||
20250214,142500,6433051100,30450,30450,30500,30400,445
|
||||
20250214,142400,6419505650,30400,30350,30500,30350,200
|
||||
20250214,142300,6413418250,30300,30400,30400,30300,609
|
||||
20250214,142200,6394939550,30350,30350,30400,30350,867
|
||||
20250214,142100,6368618900,30350,30400,30400,30300,132
|
||||
20250214,142000,6364612050,30300,30350,30400,30300,962
|
||||
20250214,141900,6335440150,30400,30400,30400,30300,139
|
||||
20250214,141800,6331217300,30300,30400,30450,30300,4752
|
||||
20250214,141700,6186893900,30450,30450,30500,30400,476
|
||||
20250214,141600,6172419500,30450,30500,30500,30450,1674
|
||||
20250214,141500,6121439750,30500,30450,30500,30450,301
|
||||
20250214,141400,6112268000,30450,30500,30550,30450,618
|
||||
20250214,141300,6093428750,30500,30500,30550,30500,180
|
||||
20250214,141200,6087937850,30500,30500,30550,30500,679
|
||||
20250214,141100,6067225750,30500,30550,30550,30500,69
|
||||
20250214,141000,6065120050,30550,30500,30550,30500,257
|
||||
20250214,140900,6057277550,30500,30550,30550,30500,204
|
||||
20250214,140800,6051047400,30600,30600,30600,30500,1001
|
||||
20250214,140700,6020461950,30550,30550,30600,30550,271
|
||||
20250214,140600,6012182150,30600,30550,30600,30550,240
|
||||
20250214,140500,6004846200,30600,30600,30650,30600,451
|
||||
20250214,140400,5991042300,30600,30650,30650,30600,383
|
||||
20250214,140300,5979319100,30650,30700,30700,30600,132
|
||||
20250214,140200,5975272650,30600,30650,30700,30600,677
|
||||
20250214,140100,5954536250,30700,30600,30700,30600,247
|
||||
20250214,140000,5946972550,30600,30600,30700,30600,178
|
||||
20250214,135900,5941521900,30600,30700,30700,30600,274
|
||||
20250214,135800,5933129150,30650,30650,30700,30600,778
|
||||
20250214,135700,5909294550,30650,30600,30650,30550,416
|
||||
20250214,135600,5896574450,30650,30600,30650,30550,728
|
||||
20250214,135500,5874310000,30600,30600,30650,30600,348
|
||||
20250214,135400,5863658550,30600,30600,30650,30550,503
|
||||
20250214,135300,5848275850,30600,30600,30600,30500,850
|
||||
20250214,135200,5822329550,30600,30550,30600,30550,93
|
||||
20250214,135100,5819486650,30550,30600,30600,30500,241
|
||||
20250214,135000,5812130800,30600,30550,30600,30550,428
|
||||
20250214,134900,5799046950,30600,30600,30600,30550,226
|
||||
20250214,134800,5792137850,30600,30550,30600,30500,594
|
||||
20250214,134700,5773980200,30550,30550,30600,30500,965
|
||||
20250214,134600,5744506250,30500,30550,30600,30500,531
|
||||
20250214,134500,5728299300,30600,30600,30600,30500,880
|
||||
20250214,134400,5701422100,30600,30550,30650,30550,270
|
||||
20250214,134300,5693160000,30600,30550,30600,30500,825
|
||||
20250214,134200,5667988700,30550,30500,30600,30500,208
|
||||
20250214,134100,5661642200,30500,30550,30600,30450,1392
|
||||
20250214,134000,5619168800,30500,30550,30550,30500,315
|
||||
20250214,133900,5609556300,30500,30600,30600,30500,706
|
||||
20250214,133800,5588012950,30600,30550,30600,30500,306
|
||||
20250214,133700,5578674300,30600,30650,30650,30500,951
|
||||
20250214,133600,5549627650,30650,30500,30650,30500,1342
|
||||
20250214,133500,5508595050,30500,30550,30600,30500,2744
|
||||
20250214,133400,5424868400,30600,30500,30650,30500,495
|
||||
20250214,133300,5409751600,30600,30600,30650,30500,1532
|
||||
20250214,133200,5362994550,30600,30550,30600,30550,1013
|
||||
20250214,133100,5332044650,30550,30650,30650,30550,736
|
||||
20250214,133000,5309553150,30650,30700,30700,30550,303
|
||||
20250214,132900,5300286050,30700,30700,30700,30550,827
|
||||
20250214,132800,5274961750,30700,30600,30700,30600,357
|
||||
20250214,132700,5264028100,30600,30600,30700,30550,827
|
||||
20250214,132600,5238737150,30600,30650,30650,30600,250
|
||||
20250214,132500,5231082800,30650,30650,30700,30550,693
|
||||
20250214,132400,5209872950,30650,30700,30700,30600,259
|
||||
20250214,132300,5201941300,30650,30700,30700,30600,703
|
||||
20250214,132200,5180410100,30650,30750,30750,30650,293
|
||||
20250214,132100,5171424950,30600,30700,30750,30600,776
|
||||
20250214,132000,5147642250,30750,30700,30800,30700,202
|
||||
20250214,131900,5141432850,30800,30750,30800,30600,854
|
||||
20250214,131800,5115242950,30750,30750,30750,30700,215
|
||||
20250214,131700,5108639700,30750,30800,30800,30650,673
|
||||
20250214,131600,5087977200,30800,30750,30800,30650,971
|
||||
20250214,131500,5058099750,30750,30750,30800,30650,750
|
||||
20250214,131400,5035089400,30800,30800,30850,30800,139
|
||||
20250214,131300,5030806400,30900,30800,30950,30650,1095
|
||||
20250214,131200,4997097650,30900,30900,30900,30800,231
|
||||
20250214,131100,4989974400,30900,30900,30900,30750,999
|
||||
20250214,131000,4959200500,30850,30850,30900,30750,738
|
||||
20250214,130900,4936453050,30850,30900,30900,30650,890
|
||||
20250214,130800,4909064000,30900,30800,31000,30750,6311
|
||||
20250214,130700,4714087950,30750,30750,30750,30550,908
|
||||
20250214,130600,4686260200,30750,30750,30750,30700,804
|
||||
20250214,130500,4661549550,30700,30700,30750,30550,1100
|
||||
20250214,130400,4627874050,30700,30700,30700,30700,160
|
||||
20250214,130300,4622962050,30700,30700,30750,30550,872
|
||||
20250214,130200,4596280000,30700,30700,30750,30700,197
|
||||
20250214,130100,4590230950,30700,30650,30750,30550,869
|
||||
20250214,130000,4563635000,30750,30700,30750,30600,252
|
||||
20250214,125900,4555913300,30750,30750,30800,30550,723
|
||||
20250214,125800,4533766950,30750,30750,30800,30650,368
|
||||
20250214,125700,4522461400,30800,30700,30800,30550,894
|
||||
20250214,125600,4495077600,30800,30750,30800,30600,232
|
||||
20250214,125500,4487945400,30600,30700,30750,30550,756
|
||||
20250214,125400,4464821150,30700,30700,30700,30600,190
|
||||
20250214,125300,4459004250,30700,30750,30800,30600,864
|
||||
20250214,125200,4432487600,30750,30700,30750,30650,663
|
||||
20250214,125100,4412138000,30750,30650,30750,30550,933
|
||||
20250214,125000,4383543450,30700,30700,30700,30600,313
|
||||
20250214,124900,4373955000,30650,30650,30700,30550,750
|
||||
20250214,124800,4351022450,30700,30700,30700,30700,0
|
||||
20250214,124700,4351022450,30700,30650,30700,30550,723
|
||||
20250214,124600,4328913200,30700,30550,30700,30550,217
|
||||
20250214,124500,4322277700,30750,30650,30750,30550,724
|
||||
20250214,124400,4300128750,30600,30700,30800,30600,229
|
||||
20250214,124300,4293114850,30700,30700,30800,30600,776
|
||||
20250214,124200,4269322000,30700,30700,30750,30700,254
|
||||
20250214,124100,4261524050,30700,30700,30750,30600,745
|
||||
20250214,124000,4238674150,30700,30750,30750,30700,120
|
||||
20250214,123900,4234984300,30750,30700,30750,30600,779
|
||||
20250214,123800,4211114300,30750,30750,30750,30750,1
|
||||
20250214,123700,4211083550,30750,30750,30750,30650,629
|
||||
20250214,123600,4191764400,30800,30800,30800,30800,11
|
||||
20250214,123500,4191425600,30750,30750,30800,30600,1083
|
||||
20250214,123400,4158173950,30750,30600,30750,30600,87
|
||||
20250214,123300,4155503650,30750,30700,30750,30550,569
|
||||
20250214,123200,4138095300,30750,30700,30750,30700,15
|
||||
20250214,123100,4137634700,30750,30750,30750,30550,638
|
||||
20250214,123000,4118088250,30700,30700,30750,30700,77
|
||||
20250214,122900,4115721300,30700,30750,30750,30600,585
|
||||
20250214,122800,4097771000,30750,30750,30800,30750,393
|
||||
20250214,122700,4085668450,30750,30750,30800,30750,560
|
||||
20250214,122600,4068447600,30800,30750,30800,30750,387
|
||||
20250214,122500,4056546300,30750,30750,30800,30700,577
|
||||
20250214,122400,4038829400,30750,30750,30750,30750,16
|
||||
20250214,122300,4038337400,30750,30750,30750,30650,644
|
||||
20250214,122200,4018551500,30800,30750,30800,30750,58
|
||||
20250214,122100,4016767900,30750,30750,30800,30700,666
|
||||
20250214,122000,3996293300,30750,30750,30800,30750,38
|
||||
20250214,121900,3995124250,30800,30750,30800,30700,696
|
||||
20250214,121800,3973735850,30800,30750,30800,30750,92
|
||||
20250214,121700,3970903350,30750,30750,30800,30700,616
|
||||
20250214,121600,3951963600,30750,30700,30750,30650,86
|
||||
20250214,121500,3949320750,30750,30750,30800,30650,544
|
||||
20250214,121400,3932620850,30750,30800,30800,30700,24
|
||||
20250214,121300,3931883050,30800,30700,30800,30550,786
|
||||
20250214,121200,3907802300,30750,30650,30750,30650,37
|
||||
20250214,121100,3906666400,30700,30600,30750,30600,570
|
||||
20250214,121000,3889207450,30600,30600,30750,30600,63
|
||||
20250214,120900,3887274350,30700,30750,30800,30600,576
|
||||
20250214,120800,3869608200,30750,30750,30800,30750,170
|
||||
20250214,120700,3864375700,30800,30700,30800,30600,699
|
||||
20250214,120600,3842948900,30750,30750,30750,30750,2
|
||||
20250214,120500,3842887400,30750,30700,30800,30650,885
|
||||
20250214,120400,3815716050,30700,30750,30750,30700,43
|
||||
20250214,120300,3814395400,30750,30750,30750,30650,673
|
||||
20250214,120200,3793762350,30750,30650,30750,30650,975
|
||||
20250214,120100,3763856200,30700,30650,30700,30550,785
|
||||
20250214,120000,3739848400,30650,30650,30700,30650,153
|
||||
20250214,115900,3735158350,30700,30650,30700,30500,904
|
||||
20250214,115800,3707505800,30650,30650,30650,30650,62
|
||||
20250214,115700,3705605500,30700,30650,30700,30550,568
|
||||
20250214,115600,3688211200,30700,30650,30700,30650,50
|
||||
20250214,115500,3686677700,30700,30600,30750,30500,1691
|
||||
20250214,115400,3634862100,30650,30600,30650,30600,46
|
||||
20250214,115300,3633453150,30650,30650,30650,30500,645
|
||||
20250214,115200,3613751200,30700,30700,30700,30700,6
|
||||
20250214,115100,3613567000,30650,30650,30700,30500,568
|
||||
20250214,115000,3596201000,30700,30650,30700,30650,207
|
||||
20250214,114900,3589855850,30650,30650,30650,30550,592
|
||||
20250214,114800,3571744250,30650,30650,30700,30650,5
|
||||
20250214,114700,3571590850,30700,30700,30750,30600,748
|
||||
20250214,114600,3548668600,30700,30700,30750,30700,65
|
||||
20250214,114500,3546672950,30550,30650,30700,30500,827
|
||||
20250214,114400,3521365600,30650,30600,30650,30600,42
|
||||
20250214,114300,3520078800,30600,30600,30650,30500,585
|
||||
20250214,114200,3502214600,30600,30650,30650,30600,234
|
||||
20250214,114100,3495042750,30650,30700,30700,30550,655
|
||||
20250214,114000,3475011500,30650,30600,30700,30600,91
|
||||
20250214,113900,3472223400,30600,30700,30700,30600,631
|
||||
20250214,113800,3452906100,30700,30600,30700,30550,462
|
||||
20250214,113700,3438747000,30650,30600,30650,30550,734
|
||||
20250214,113600,3416301950,30600,30600,30650,30600,37
|
||||
20250214,113500,3415169650,30650,30600,30650,30500,771
|
||||
20250214,113400,3391592600,30650,30600,30650,30600,221
|
||||
20250214,113300,3384826050,30600,30650,30650,30500,963
|
||||
20250214,113200,3355383900,30650,30600,30650,30600,45
|
||||
20250214,113100,3354005850,30600,30600,30650,30500,833
|
||||
20250214,113000,3328533450,30600,30650,30700,30600,45
|
||||
20250214,112900,3327154150,30650,30600,30650,30550,813
|
||||
20250214,112800,3302297700,30650,30650,30650,30600,99
|
||||
20250214,112700,3299263400,30650,30650,30700,30600,596
|
||||
20250214,112600,3281023500,30700,30650,30700,30650,599
|
||||
20250214,112500,3262664000,30700,30650,30700,30650,637
|
||||
20250214,112400,3243139600,30650,30650,30700,30600,139
|
||||
20250214,112300,3238883650,30650,30650,30700,30600,763
|
||||
20250214,112200,3215518700,30650,30700,30700,30650,6
|
||||
20250214,112100,3215334600,30700,30700,30750,30600,597
|
||||
20250214,112000,3197035850,30650,30700,30700,30650,504
|
||||
20250214,111900,3181587500,30700,30650,30700,30550,895
|
||||
20250214,111800,3154180100,30700,30700,30700,30650,39
|
||||
20250214,111700,3152982900,30650,30650,30650,30600,700
|
||||
20250214,111600,3131548050,30650,30600,30650,30600,365
|
||||
20250214,111500,3120360900,30600,30600,30650,30500,1287
|
||||
20250214,111400,3081037650,30600,30600,30650,30600,460
|
||||
20250214,111300,3066955650,30650,30650,30700,30500,2244
|
||||
20250214,111200,2998298900,30600,30600,30650,30600,127
|
||||
20250214,111100,2994407600,30650,30700,30700,30550,644
|
||||
20250214,111000,2974707700,30700,30650,30750,30600,483
|
||||
20250214,110900,2959906600,30650,30700,30750,30650,690
|
||||
20250214,110800,2938745500,30700,30650,30800,30650,773
|
||||
20250214,110700,2915013500,30650,30800,30800,30650,1395
|
||||
20250214,110600,2872160050,30750,30750,30750,30750,5
|
||||
20250214,110500,2872006300,30700,30800,30850,30700,606
|
||||
20250214,110400,2853370000,30850,30850,30850,30850,74
|
||||
20250214,110300,2851087100,30900,30900,30900,30750,1151
|
||||
20250214,110200,2815611800,30800,30800,30800,30800,314
|
||||
20250214,110100,2805940600,30800,30800,30900,30800,622
|
||||
20250214,110000,2786781150,30800,30850,30850,30800,4
|
||||
20250214,105900,2786657850,30800,30900,30950,30800,796
|
||||
20250214,105800,2762089500,30900,30900,30900,30900,71
|
||||
20250214,105700,2759895600,30900,30850,30950,30750,978
|
||||
20250214,105600,2729741000,30850,30850,30850,30850,105
|
||||
20250214,105500,2726501750,30850,30900,30950,30800,1940
|
||||
20250214,105400,2666711650,30950,30900,30950,30900,29
|
||||
20250214,105300,2665815500,30950,30900,30950,30800,614
|
||||
20250214,105200,2646879550,30900,30900,30900,30900,36
|
||||
20250214,105100,2645767150,30950,30850,30950,30850,612
|
||||
20250214,105000,2626881300,30850,30850,30850,30850,2
|
||||
20250214,104900,2626819600,30950,30900,30950,30850,616
|
||||
20250214,104800,2607805600,30900,30900,30900,30900,136
|
||||
20250214,104700,2603603200,30900,30800,30900,30800,122
|
||||
20250214,104600,2599842350,30850,30850,30850,30850,435
|
||||
20250214,104500,2586422600,30900,30900,30900,30850,20
|
||||
20250214,104400,2585804650,30850,30900,30900,30850,56
|
||||
20250214,104300,2584074500,30900,30900,30950,30800,2802
|
||||
20250214,104200,2497611300,30900,30900,30950,30900,2844
|
||||
20250214,104100,2409730400,30950,30900,30950,30900,328
|
||||
20250214,104000,2399594100,30900,30850,30900,30850,2902
|
||||
20250214,103900,2310056250,30900,30850,30900,30800,1108
|
||||
20250214,103800,2275899900,30900,30850,30950,30850,747
|
||||
20250214,103700,2252839200,30850,30850,30850,30800,138
|
||||
20250214,103600,2248587050,30850,30850,30900,30850,1744
|
||||
20250214,103500,2194784300,30850,30950,30950,30850,1859
|
||||
20250214,103400,2137339800,30900,30900,30950,30900,169
|
||||
20250214,103300,2132114900,30900,30900,30950,30900,459
|
||||
20250214,103200,2117920800,30900,30950,30950,30900,279
|
||||
20250214,103100,2109298500,30950,31000,31000,30900,612
|
||||
20250214,103000,2090345100,31050,31050,31100,31000,168
|
||||
20250214,102900,2085131100,31100,31050,31100,31050,27
|
||||
20250214,102800,2084292200,31100,31050,31100,31000,2856
|
||||
20250214,102700,1995729750,31050,31050,31050,31000,112
|
||||
20250214,102600,1992252300,31050,31100,31100,31050,287
|
||||
20250214,102500,1983340550,31050,30900,31100,30900,570
|
||||
20250214,102400,1965641250,31050,31050,31050,30900,1425
|
||||
20250214,102300,1921531400,31050,31050,31050,31000,67
|
||||
20250214,102200,1919451100,31050,31100,31150,31000,1271
|
||||
20250214,102100,1879966450,31100,31200,31200,31100,253
|
||||
20250214,102000,1872085300,31250,31250,31250,31200,243
|
||||
20250214,101900,1864498200,31100,31200,31250,31100,487
|
||||
20250214,101800,1849304450,31100,31200,31200,31100,4306
|
||||
20250214,101700,1715028950,31250,31300,31300,31250,1146
|
||||
20250214,101600,1679184550,31300,31300,31300,31200,1645
|
||||
20250214,101500,1627738600,31300,31200,31300,31150,3250
|
||||
20250214,101400,1526269100,31150,31200,31200,31150,649
|
||||
20250214,101300,1506046250,31200,31150,31200,31100,184
|
||||
20250214,101200,1500315300,31150,31150,31150,31100,26
|
||||
20250214,101100,1499506250,31150,31150,31150,31050,1168
|
||||
20250214,101000,1463141400,31150,31050,31150,31050,765
|
||||
20250214,100900,1439370250,31050,31050,31050,30900,620
|
||||
20250214,100800,1420166600,31000,31000,31000,30900,365
|
||||
20250214,100700,1408881800,31000,31000,31000,30950,219
|
||||
20250214,100600,1402094750,31000,30950,31000,30950,76
|
||||
20250214,100500,1399742000,30950,30950,30950,30950,27
|
||||
20250214,100400,1398906350,30900,30950,31000,30850,1627
|
||||
20250214,100300,1348602350,31000,31000,31000,30950,35
|
||||
20250214,100200,1347517450,30950,30950,30950,30950,20
|
||||
20250214,100100,1346898450,30950,31000,31000,30950,194
|
||||
20250214,100000,1340884950,31000,31000,31100,31000,609
|
||||
20250214,095900,1322005350,31050,31150,31150,31050,526
|
||||
20250214,095800,1305670550,31150,31150,31150,31050,101
|
||||
20250214,095700,1302528400,31150,31000,31150,31000,1365
|
||||
20250214,095600,1260128100,31000,30950,31050,30950,504
|
||||
20250214,095500,1244511050,30950,30900,30950,30850,2321
|
||||
20250214,095400,1172892450,30900,31000,31000,30900,875
|
||||
20250214,095300,1145789500,31000,31100,31100,31000,285
|
||||
20250214,095200,1136945500,31050,30950,31050,30950,658
|
||||
20250214,095100,1116548250,30950,30900,31000,30900,1725
|
||||
20250214,095000,1063230700,30900,30900,30900,30900,166
|
||||
20250214,094900,1058101300,30950,30900,30950,30900,25
|
||||
20250214,094800,1057328400,30950,30900,30950,30900,39
|
||||
20250214,094700,1056123150,30900,30900,30900,30850,280
|
||||
20250214,094600,1047478800,30900,30900,30950,30900,95
|
||||
20250214,094500,1044543250,30900,30900,30900,30900,36
|
||||
20250214,094400,1043430850,30900,30900,30900,30900,33
|
||||
20250214,094300,1042411150,30950,30900,30950,30900,26
|
||||
20250214,094200,1041607700,30900,30900,30900,30900,117
|
||||
20250214,094100,1037992400,30950,31050,31050,30950,634
|
||||
20250214,094000,1018346600,31050,31000,31050,31000,2033
|
||||
20250214,093900,955285300,31000,30850,31000,30850,3440
|
||||
20250214,093800,849012250,30900,30900,30900,30850,2298
|
||||
20250214,093700,778026500,30950,31000,31000,30950,184
|
||||
20250214,093600,772331600,31000,31000,31000,30950,32
|
||||
20250214,093500,771340750,31000,31000,31000,30950,123
|
||||
20250214,093400,767533150,31000,30950,31000,30900,159
|
||||
20250214,093300,762607850,31000,30950,31000,30950,59
|
||||
20250214,093200,760781700,30950,30900,30950,30900,19
|
||||
20250214,093100,760194050,30900,30900,31000,30900,60
|
||||
20250214,093000,758336500,30950,30900,31000,30900,1457
|
||||
20250214,092900,713198000,30900,30850,30950,30850,256
|
||||
20250214,092800,705287600,30850,30900,30900,30850,297
|
||||
20250214,092700,696110500,30900,30900,30950,30850,747
|
||||
20250214,092600,673029450,31000,31000,31000,31000,8
|
||||
20250214,092500,672781450,31000,30900,31000,30900,852
|
||||
20250214,092400,646442650,31000,31000,31000,31000,75
|
||||
20250214,092300,644117650,31000,30950,31000,30950,199
|
||||
20250214,092200,637953650,31000,31000,31000,31000,33
|
||||
20250214,092100,636930650,31000,30900,31100,30900,457
|
||||
20250214,092000,622755400,31000,30950,31000,30950,245
|
||||
20250214,091900,615162400,30950,30850,31000,30850,733
|
||||
20250214,091800,592533750,30850,30950,30950,30850,2250
|
||||
20250214,091700,522966100,30950,31000,31000,30950,1271
|
||||
20250214,091600,483583700,31000,30950,31000,30900,1259
|
||||
20250214,091500,444599700,30950,31000,31000,30900,183
|
||||
20250214,091400,438938850,30950,31000,31050,30900,1088
|
||||
20250214,091300,405272650,31000,31050,31050,31000,631
|
||||
20250214,091200,385705700,31100,31200,31200,31050,955
|
||||
20250214,091100,356021700,31100,31250,31250,31100,76
|
||||
20250214,091000,353654750,31250,31050,31250,31050,2091
|
||||
20250214,090900,288554350,31000,31000,31050,31000,363
|
||||
20250214,090800,277301100,31000,31100,31200,31000,705
|
||||
20250214,090700,255427250,31100,31150,31150,31000,149
|
||||
20250214,090600,250789600,31150,31000,31200,31000,678
|
||||
20250214,090500,229693550,30900,31050,31100,30900,865
|
||||
20250214,090400,202922400,31050,31000,31050,31000,1384
|
||||
20250214,090300,160014650,31000,31000,31050,30950,1026
|
||||
20250214,090200,128210150,31050,31150,31150,31050,1195
|
||||
20250214,090100,91089150,31150,31150,31200,31100,490
|
||||
20250214,090000,75836000,31250,31050,31250,31050,2387
|
||||
|
Reference in New Issue
Block a user