Update 2025-02-14 2854 candle_min
This commit is contained in:
754
377480/min/candle-20250214.csv
Normal file
754
377480/min/candle-20250214.csv
Normal file
@@ -0,0 +1,754 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,213200,8930558100,24100,24100,24100,24100,4214
|
||||
20250214,213100,8930558100,24100,24100,24100,24100,0
|
||||
20250214,213000,8930558100,24100,24100,24100,24100,0
|
||||
20250214,212900,8930558100,24100,24100,24100,24100,0
|
||||
20250214,212800,8930558100,24100,24100,24100,24100,0
|
||||
20250214,212700,8930558100,24100,24100,24100,24100,0
|
||||
20250214,212600,8930558100,24100,24100,24100,24100,0
|
||||
20250214,212500,8930558100,24100,24100,24100,24100,0
|
||||
20250214,212400,8930558100,24100,24100,24100,24100,0
|
||||
20250214,212300,8930558100,24100,24100,24100,24100,0
|
||||
20250214,212200,8930558100,24100,24100,24100,24100,0
|
||||
20250214,212100,8930558100,24100,24100,24100,24100,0
|
||||
20250214,212000,8930558100,24100,24100,24100,24100,0
|
||||
20250214,211900,8930558100,24100,24100,24100,24100,0
|
||||
20250214,211800,8930558100,24100,24100,24100,24100,0
|
||||
20250214,211700,8930558100,24100,24100,24100,24100,0
|
||||
20250214,211600,8930558100,24100,24100,24100,24100,0
|
||||
20250214,211500,8930558100,24100,24100,24100,24100,0
|
||||
20250214,211400,8930558100,24100,24100,24100,24100,0
|
||||
20250214,211300,8930558100,24100,24100,24100,24100,0
|
||||
20250214,211200,8930558100,24100,24100,24100,24100,0
|
||||
20250214,211100,8930558100,24100,24100,24100,24100,0
|
||||
20250214,211000,8930558100,24100,24100,24100,24100,0
|
||||
20250214,210900,8930558100,24100,24100,24100,24100,0
|
||||
20250214,210800,8930558100,24100,24100,24100,24100,0
|
||||
20250214,210700,8930558100,24100,24100,24100,24100,0
|
||||
20250214,210600,8930558100,24100,24100,24100,24100,0
|
||||
20250214,210500,8930558100,24100,24100,24100,24100,0
|
||||
20250214,210400,8930558100,24100,24100,24100,24100,0
|
||||
20250214,210300,8930558100,24100,24100,24100,24100,0
|
||||
20250214,210200,8930558100,24100,24100,24100,24100,4214
|
||||
20250214,210100,8930558100,24100,24100,24100,24100,0
|
||||
20250214,210000,8930558100,24100,24100,24100,24100,0
|
||||
20250214,205900,8930558100,24100,24100,24100,24100,0
|
||||
20250214,205800,8930558100,24100,24100,24100,24100,0
|
||||
20250214,205700,8930558100,24100,24100,24100,24100,0
|
||||
20250214,205600,8930558100,24100,24100,24100,24100,0
|
||||
20250214,205500,8930558100,24100,24100,24100,24100,0
|
||||
20250214,205400,8930558100,24100,24100,24100,24100,0
|
||||
20250214,205300,8930558100,24100,24100,24100,24100,0
|
||||
20250214,205200,8930558100,24100,24100,24100,24100,0
|
||||
20250214,205100,8930558100,24100,24100,24100,24100,0
|
||||
20250214,205000,8930558100,24100,24100,24100,24100,0
|
||||
20250214,204900,8930558100,24100,24100,24100,24100,0
|
||||
20250214,204800,8930558100,24100,24100,24100,24100,0
|
||||
20250214,204700,8930558100,24100,24100,24100,24100,0
|
||||
20250214,204600,8930558100,24100,24100,24100,24100,0
|
||||
20250214,204500,8930558100,24100,24100,24100,24100,0
|
||||
20250214,204400,8930558100,24100,24100,24100,24100,0
|
||||
20250214,204300,8930558100,24100,24100,24100,24100,0
|
||||
20250214,204200,8930558100,24100,24100,24100,24100,0
|
||||
20250214,204100,8930558100,24100,24100,24100,24100,0
|
||||
20250214,204000,8930558100,24100,24100,24100,24100,0
|
||||
20250214,203900,8930558100,24100,24100,24100,24100,0
|
||||
20250214,203800,8930558100,24100,24100,24100,24100,0
|
||||
20250214,203700,8930558100,24100,24100,24100,24100,0
|
||||
20250214,203600,8930558100,24100,24100,24100,24100,0
|
||||
20250214,203500,8930558100,24100,24100,24100,24100,0
|
||||
20250214,203400,8930558100,24100,24100,24100,24100,0
|
||||
20250214,203300,8930558100,24100,24100,24100,24100,0
|
||||
20250214,203200,8930558100,24100,24100,24100,24100,4214
|
||||
20250214,203100,8930558100,24100,24100,24100,24100,0
|
||||
20250214,203000,8930558100,24100,24100,24100,24100,0
|
||||
20250214,202900,8930558100,24100,24100,24100,24100,0
|
||||
20250214,202800,8930558100,24100,24100,24100,24100,0
|
||||
20250214,202700,8930558100,24100,24100,24100,24100,0
|
||||
20250214,202600,8930558100,24100,24100,24100,24100,0
|
||||
20250214,202500,8930558100,24100,24100,24100,24100,0
|
||||
20250214,202400,8930558100,24100,24100,24100,24100,0
|
||||
20250214,202300,8930558100,24100,24100,24100,24100,0
|
||||
20250214,202200,8930558100,24100,24100,24100,24100,0
|
||||
20250214,202100,8930558100,24100,24100,24100,24100,0
|
||||
20250214,202000,8930558100,24100,24100,24100,24100,0
|
||||
20250214,201900,8930558100,24100,24100,24100,24100,0
|
||||
20250214,201800,8930558100,24100,24100,24100,24100,0
|
||||
20250214,201700,8930558100,24100,24100,24100,24100,0
|
||||
20250214,201600,8930558100,24100,24100,24100,24100,0
|
||||
20250214,201500,8930558100,24100,24100,24100,24100,0
|
||||
20250214,201400,8930558100,24100,24100,24100,24100,0
|
||||
20250214,201300,8930558100,24100,24100,24100,24100,0
|
||||
20250214,201200,8930558100,24100,24100,24100,24100,0
|
||||
20250214,201100,8930558100,24100,24100,24100,24100,0
|
||||
20250214,201000,8930558100,24100,24100,24100,24100,0
|
||||
20250214,200900,8930558100,24100,24100,24100,24100,0
|
||||
20250214,200800,8930558100,24100,24100,24100,24100,0
|
||||
20250214,200700,8930558100,24100,24100,24100,24100,0
|
||||
20250214,200600,8930558100,24100,24100,24100,24100,0
|
||||
20250214,200500,8930558100,24100,24100,24100,24100,0
|
||||
20250214,200400,8930558100,24100,24100,24100,24100,0
|
||||
20250214,200300,8930558100,24100,24100,24100,24100,0
|
||||
20250214,200200,8930558100,24100,24100,24100,24100,4214
|
||||
20250214,200100,8930558100,24100,24100,24100,24100,0
|
||||
20250214,200000,8930558100,24100,24100,24100,24100,0
|
||||
20250214,195900,8930558100,24100,24100,24100,24100,0
|
||||
20250214,195800,8930558100,24100,24100,24100,24100,0
|
||||
20250214,195700,8930558100,24100,24100,24100,24100,0
|
||||
20250214,195600,8930558100,24100,24100,24100,24100,0
|
||||
20250214,195500,8930558100,24100,24100,24100,24100,0
|
||||
20250214,195400,8930558100,24100,24100,24100,24100,0
|
||||
20250214,195300,8930558100,24100,24100,24100,24100,0
|
||||
20250214,195200,8930558100,24100,24100,24100,24100,0
|
||||
20250214,195100,8930558100,24100,24100,24100,24100,0
|
||||
20250214,195000,8930558100,24100,24100,24100,24100,0
|
||||
20250214,194900,8930558100,24100,24100,24100,24100,0
|
||||
20250214,194800,8930558100,24100,24100,24100,24100,0
|
||||
20250214,194700,8930558100,24100,24100,24100,24100,0
|
||||
20250214,194600,8930558100,24100,24100,24100,24100,0
|
||||
20250214,194500,8930558100,24100,24100,24100,24100,0
|
||||
20250214,194400,8930558100,24100,24100,24100,24100,0
|
||||
20250214,194300,8930558100,24100,24100,24100,24100,0
|
||||
20250214,194200,8930558100,24100,24100,24100,24100,0
|
||||
20250214,194100,8930558100,24100,24100,24100,24100,0
|
||||
20250214,194000,8930558100,24100,24100,24100,24100,0
|
||||
20250214,193900,8930558100,24100,24100,24100,24100,0
|
||||
20250214,193800,8930558100,24100,24100,24100,24100,0
|
||||
20250214,193700,8930558100,24100,24100,24100,24100,0
|
||||
20250214,193600,8930558100,24100,24100,24100,24100,0
|
||||
20250214,193500,8930558100,24100,24100,24100,24100,0
|
||||
20250214,193400,8930558100,24100,24100,24100,24100,0
|
||||
20250214,193300,8930558100,24100,24100,24100,24100,0
|
||||
20250214,193200,8930558100,24100,24100,24100,24100,4214
|
||||
20250214,193100,8930558100,24100,24100,24100,24100,0
|
||||
20250214,193000,8930558100,24100,24100,24100,24100,0
|
||||
20250214,192900,8930558100,24100,24100,24100,24100,0
|
||||
20250214,192800,8930558100,24100,24100,24100,24100,0
|
||||
20250214,192700,8930558100,24100,24100,24100,24100,0
|
||||
20250214,192600,8930558100,24100,24100,24100,24100,0
|
||||
20250214,192500,8930558100,24100,24100,24100,24100,0
|
||||
20250214,192400,8930558100,24100,24100,24100,24100,0
|
||||
20250214,192300,8930558100,24100,24100,24100,24100,0
|
||||
20250214,192200,8930558100,24100,24100,24100,24100,0
|
||||
20250214,192100,8930558100,24100,24100,24100,24100,0
|
||||
20250214,192000,8930558100,24100,24100,24100,24100,0
|
||||
20250214,191900,8930558100,24100,24100,24100,24100,0
|
||||
20250214,191800,8930558100,24100,24100,24100,24100,0
|
||||
20250214,191700,8930558100,24100,24100,24100,24100,0
|
||||
20250214,191600,8930558100,24100,24100,24100,24100,0
|
||||
20250214,191500,8930558100,24100,24100,24100,24100,0
|
||||
20250214,191400,8930558100,24100,24100,24100,24100,0
|
||||
20250214,191300,8930558100,24100,24100,24100,24100,0
|
||||
20250214,191200,8930558100,24100,24100,24100,24100,0
|
||||
20250214,191100,8930558100,24100,24100,24100,24100,0
|
||||
20250214,191000,8930558100,24100,24100,24100,24100,0
|
||||
20250214,190900,8930558100,24100,24100,24100,24100,0
|
||||
20250214,190800,8930558100,24100,24100,24100,24100,0
|
||||
20250214,190700,8930558100,24100,24100,24100,24100,0
|
||||
20250214,190600,8930558100,24100,24100,24100,24100,0
|
||||
20250214,190500,8930558100,24100,24100,24100,24100,0
|
||||
20250214,190400,8930558100,24100,24100,24100,24100,0
|
||||
20250214,190300,8930558100,24100,24100,24100,24100,0
|
||||
20250214,190200,8930558100,24100,24100,24100,24100,4214
|
||||
20250214,190100,8930558100,24100,24100,24100,24100,0
|
||||
20250214,190000,8930558100,24100,24100,24100,24100,0
|
||||
20250214,185900,8930558100,24100,24100,24100,24100,0
|
||||
20250214,185800,8930558100,24100,24100,24100,24100,0
|
||||
20250214,185700,8930558100,24100,24100,24100,24100,0
|
||||
20250214,185600,8930558100,24100,24100,24100,24100,0
|
||||
20250214,185500,8930558100,24100,24100,24100,24100,0
|
||||
20250214,185400,8930558100,24100,24100,24100,24100,0
|
||||
20250214,185300,8930558100,24100,24100,24100,24100,0
|
||||
20250214,185200,8930558100,24100,24100,24100,24100,0
|
||||
20250214,185100,8930558100,24100,24100,24100,24100,0
|
||||
20250214,185000,8930558100,24100,24100,24100,24100,0
|
||||
20250214,184900,8930558100,24100,24100,24100,24100,0
|
||||
20250214,184800,8930558100,24100,24100,24100,24100,0
|
||||
20250214,184700,8930558100,24100,24100,24100,24100,0
|
||||
20250214,184600,8930558100,24100,24100,24100,24100,0
|
||||
20250214,184500,8930558100,24100,24100,24100,24100,0
|
||||
20250214,184400,8930558100,24100,24100,24100,24100,0
|
||||
20250214,184300,8930558100,24100,24100,24100,24100,0
|
||||
20250214,184200,8930558100,24100,24100,24100,24100,0
|
||||
20250214,184100,8930558100,24100,24100,24100,24100,0
|
||||
20250214,184000,8930558100,24100,24100,24100,24100,0
|
||||
20250214,183900,8930558100,24100,24100,24100,24100,0
|
||||
20250214,183800,8930558100,24100,24100,24100,24100,0
|
||||
20250214,183700,8930558100,24100,24100,24100,24100,0
|
||||
20250214,183600,8930558100,24100,24100,24100,24100,0
|
||||
20250214,183500,8930558100,24100,24100,24100,24100,0
|
||||
20250214,183400,8930558100,24100,24100,24100,24100,0
|
||||
20250214,183300,8930558100,24100,24100,24100,24100,0
|
||||
20250214,183200,8930558100,24100,24100,24100,24100,4214
|
||||
20250214,183100,8930558100,24100,24100,24100,24100,0
|
||||
20250214,183000,8930558100,24100,24100,24100,24100,0
|
||||
20250214,182900,8930558100,24100,24100,24100,24100,0
|
||||
20250214,182800,8930558100,24100,24100,24100,24100,0
|
||||
20250214,182700,8930558100,24100,24100,24100,24100,0
|
||||
20250214,182600,8930558100,24100,24100,24100,24100,0
|
||||
20250214,182500,8930558100,24100,24100,24100,24100,0
|
||||
20250214,182400,8930558100,24100,24100,24100,24100,0
|
||||
20250214,182300,8930558100,24100,24100,24100,24100,0
|
||||
20250214,182200,8930558100,24100,24100,24100,24100,0
|
||||
20250214,182100,8930558100,24100,24100,24100,24100,0
|
||||
20250214,182000,8930558100,24100,24100,24100,24100,0
|
||||
20250214,181900,8930558100,24100,24100,24100,24100,0
|
||||
20250214,181800,8930558100,24100,24100,24100,24100,0
|
||||
20250214,181700,8930558100,24100,24100,24100,24100,0
|
||||
20250214,181600,8930558100,24100,24100,24100,24100,0
|
||||
20250214,181500,8930558100,24100,24100,24100,24100,0
|
||||
20250214,181400,8930558100,24100,24100,24100,24100,0
|
||||
20250214,181300,8930558100,24100,24100,24100,24100,0
|
||||
20250214,181200,8930558100,24100,24100,24100,24100,0
|
||||
20250214,181100,8930558100,24100,24100,24100,24100,0
|
||||
20250214,181000,8930558100,24100,24100,24100,24100,0
|
||||
20250214,180900,8930558100,24100,24100,24100,24100,0
|
||||
20250214,180800,8930558100,24100,24100,24100,24100,0
|
||||
20250214,180700,8930558100,24100,24100,24100,24100,0
|
||||
20250214,180600,8930558100,24100,24100,24100,24100,0
|
||||
20250214,180500,8930558100,24100,24100,24100,24100,0
|
||||
20250214,180400,8930558100,24100,24100,24100,24100,0
|
||||
20250214,180300,8930558100,24100,24100,24100,24100,0
|
||||
20250214,180200,8930558100,24100,24100,24100,24100,4214
|
||||
20250214,180100,8930558100,24100,24100,24100,24100,0
|
||||
20250214,180000,8930558100,24100,24100,24100,24100,0
|
||||
20250214,175900,8930558100,24100,24100,24100,24100,0
|
||||
20250214,175800,8930558100,24100,24100,24100,24100,0
|
||||
20250214,175700,8930558100,24100,24100,24100,24100,0
|
||||
20250214,175600,8930558100,24100,24100,24100,24100,0
|
||||
20250214,175500,8930558100,24100,24100,24100,24100,0
|
||||
20250214,175400,8930558100,24100,24100,24100,24100,0
|
||||
20250214,175300,8930558100,24100,24100,24100,24100,0
|
||||
20250214,175200,8930558100,24100,24100,24100,24100,0
|
||||
20250214,175100,8930558100,24100,24100,24100,24100,0
|
||||
20250214,175000,8930558100,24100,24100,24100,24100,0
|
||||
20250214,174900,8930558100,24100,24100,24100,24100,0
|
||||
20250214,174800,8930558100,24100,24100,24100,24100,0
|
||||
20250214,174700,8930558100,24100,24100,24100,24100,0
|
||||
20250214,174600,8930558100,24100,24100,24100,24100,0
|
||||
20250214,174500,8930558100,24100,24100,24100,24100,0
|
||||
20250214,174400,8930558100,24100,24100,24100,24100,0
|
||||
20250214,174300,8930558100,24100,24100,24100,24100,0
|
||||
20250214,174200,8930558100,24100,24100,24100,24100,0
|
||||
20250214,174100,8930558100,24100,24100,24100,24100,0
|
||||
20250214,174000,8930558100,24100,24100,24100,24100,0
|
||||
20250214,173900,8930558100,24100,24100,24100,24100,0
|
||||
20250214,173800,8930558100,24100,24100,24100,24100,0
|
||||
20250214,173700,8930558100,24100,24100,24100,24100,0
|
||||
20250214,173600,8930558100,24100,24100,24100,24100,0
|
||||
20250214,173500,8930558100,24100,24100,24100,24100,0
|
||||
20250214,173400,8930558100,24100,24100,24100,24100,0
|
||||
20250214,173300,8930558100,24100,24100,24100,24100,0
|
||||
20250214,173200,8930558100,24100,24100,24100,24100,4214
|
||||
20250214,173100,8930558100,24100,24100,24100,24100,0
|
||||
20250214,173000,8930558100,24100,24100,24100,24100,0
|
||||
20250214,172900,8930558100,24100,24100,24100,24100,0
|
||||
20250214,172800,8930558100,24100,24100,24100,24100,0
|
||||
20250214,172700,8930558100,24100,24100,24100,24100,0
|
||||
20250214,172600,8930558100,24100,24100,24100,24100,0
|
||||
20250214,172500,8930558100,24100,24100,24100,24100,0
|
||||
20250214,172400,8930558100,24100,24100,24100,24100,0
|
||||
20250214,172300,8930558100,24100,24100,24100,24100,0
|
||||
20250214,172200,8930558100,24100,24100,24100,24100,0
|
||||
20250214,172100,8930558100,24100,24100,24100,24100,0
|
||||
20250214,172000,8930558100,24100,24100,24100,24100,0
|
||||
20250214,171900,8930558100,24100,24100,24100,24100,0
|
||||
20250214,171800,8930558100,24100,24100,24100,24100,0
|
||||
20250214,171700,8930558100,24100,24100,24100,24100,0
|
||||
20250214,171600,8930558100,24100,24100,24100,24100,0
|
||||
20250214,171500,8930558100,24100,24100,24100,24100,0
|
||||
20250214,171400,8930558100,24100,24100,24100,24100,0
|
||||
20250214,171300,8930558100,24100,24100,24100,24100,0
|
||||
20250214,171200,8930558100,24100,24100,24100,24100,0
|
||||
20250214,171100,8930558100,24100,24100,24100,24100,0
|
||||
20250214,171000,8930558100,24100,24100,24100,24100,0
|
||||
20250214,170900,8930558100,24100,24100,24100,24100,0
|
||||
20250214,170800,8930558100,24100,24100,24100,24100,0
|
||||
20250214,170700,8930558100,24100,24100,24100,24100,0
|
||||
20250214,170600,8930558100,24100,24100,24100,24100,0
|
||||
20250214,170500,8930558100,24100,24100,24100,24100,0
|
||||
20250214,170400,8930558100,24100,24100,24100,24100,0
|
||||
20250214,170300,8930558100,24100,24100,24100,24100,0
|
||||
20250214,170200,8930558100,24100,24100,24100,24100,4214
|
||||
20250214,170100,8930558100,24100,24100,24100,24100,0
|
||||
20250214,170000,8930558100,24100,24100,24100,24100,0
|
||||
20250214,165900,8930558100,24100,24100,24100,24100,0
|
||||
20250214,165800,8930558100,24100,24100,24100,24100,0
|
||||
20250214,165700,8930558100,24100,24100,24100,24100,0
|
||||
20250214,165600,8930558100,24100,24100,24100,24100,0
|
||||
20250214,165500,8930558100,24100,24100,24100,24100,0
|
||||
20250214,165400,8930558100,24100,24100,24100,24100,0
|
||||
20250214,165300,8930558100,24100,24100,24100,24100,0
|
||||
20250214,165200,8930558100,24100,24100,24100,24100,0
|
||||
20250214,165100,8930558100,24100,24100,24100,24100,0
|
||||
20250214,165000,8930558100,24100,24100,24100,24100,0
|
||||
20250214,164900,8930558100,24100,24100,24100,24100,0
|
||||
20250214,164800,8930558100,24100,24100,24100,24100,0
|
||||
20250214,164700,8930558100,24100,24100,24100,24100,0
|
||||
20250214,164600,8930558100,24100,24100,24100,24100,0
|
||||
20250214,164500,8930558100,24100,24100,24100,24100,0
|
||||
20250214,164400,8930558100,24100,24100,24100,24100,0
|
||||
20250214,164300,8930558100,24100,24100,24100,24100,0
|
||||
20250214,164200,8930558100,24100,24100,24100,24100,0
|
||||
20250214,164100,8930558100,24100,24100,24100,24100,0
|
||||
20250214,164000,8930558100,24100,24100,24100,24100,0
|
||||
20250214,163900,8930558100,24100,24100,24100,24100,0
|
||||
20250214,163800,8930558100,24100,24100,24100,24100,0
|
||||
20250214,163700,8930558100,24100,24100,24100,24100,0
|
||||
20250214,163600,8930558100,24100,24100,24100,24100,0
|
||||
20250214,163500,8930558100,24100,24100,24100,24100,0
|
||||
20250214,163400,8930558100,24100,24100,24100,24100,0
|
||||
20250214,163300,8930558100,24100,24100,24100,24100,0
|
||||
20250214,163200,8930558100,24100,24100,24100,24100,4214
|
||||
20250214,163100,8930558100,24100,24100,24100,24100,0
|
||||
20250214,163000,8930558100,24100,24100,24100,24100,0
|
||||
20250214,162900,8930558100,24100,24100,24100,24100,0
|
||||
20250214,162800,8930558100,24100,24100,24100,24100,0
|
||||
20250214,162700,8930558100,24100,24100,24100,24100,0
|
||||
20250214,162600,8930558100,24100,24100,24100,24100,0
|
||||
20250214,162500,8930558100,24100,24100,24100,24100,0
|
||||
20250214,162400,8930558100,24100,24100,24100,24100,0
|
||||
20250214,162300,8930558100,24100,24100,24100,24100,0
|
||||
20250214,162200,8930558100,24100,24100,24100,24100,0
|
||||
20250214,162100,8930558100,24100,24100,24100,24100,0
|
||||
20250214,162000,8930558100,24100,24100,24100,24100,0
|
||||
20250214,161900,8930558100,24100,24100,24100,24100,0
|
||||
20250214,161800,8930558100,24100,24100,24100,24100,0
|
||||
20250214,161700,8930558100,24100,24100,24100,24100,0
|
||||
20250214,161600,8930558100,24100,24100,24100,24100,0
|
||||
20250214,161500,8930558100,24100,24100,24100,24100,0
|
||||
20250214,161400,8930558100,24100,24100,24100,24100,0
|
||||
20250214,161300,8930558100,24100,24100,24100,24100,0
|
||||
20250214,161200,8930558100,24100,24100,24100,24100,0
|
||||
20250214,161100,8930558100,24100,24100,24100,24100,0
|
||||
20250214,161000,8930558100,24100,24100,24100,24100,0
|
||||
20250214,160900,8930558100,24100,24100,24100,24100,0
|
||||
20250214,160800,8930558100,24100,24100,24100,24100,0
|
||||
20250214,160700,8930558100,24100,24100,24100,24100,0
|
||||
20250214,160600,8930558100,24100,24100,24100,24100,0
|
||||
20250214,160500,8930558100,24100,24100,24100,24100,0
|
||||
20250214,160400,8930558100,24100,24100,24100,24100,0
|
||||
20250214,160300,8930558100,24100,24100,24100,24100,0
|
||||
20250214,160200,8930558100,24100,24100,24100,24100,4214
|
||||
20250214,160100,8930558100,24100,24100,24100,24100,0
|
||||
20250214,160000,8930558100,24100,24100,24100,24100,0
|
||||
20250214,155900,8930558100,24100,24100,24100,24100,0
|
||||
20250214,155800,8930558100,24100,24100,24100,24100,0
|
||||
20250214,155700,8930558100,24100,24100,24100,24100,0
|
||||
20250214,155600,8930558100,24100,24100,24100,24100,0
|
||||
20250214,155500,8930558100,24100,24100,24100,24100,0
|
||||
20250214,155400,8930558100,24100,24100,24100,24100,0
|
||||
20250214,155300,8930558100,24100,24100,24100,24100,0
|
||||
20250214,155200,8930558100,24100,24100,24100,24100,0
|
||||
20250214,155100,8930558100,24100,24100,24100,24100,0
|
||||
20250214,155000,8930558100,24100,24100,24100,24100,0
|
||||
20250214,154900,8930558100,24100,24100,24100,24100,0
|
||||
20250214,154800,8930558100,24100,24100,24100,24100,0
|
||||
20250214,154700,8930558100,24100,24100,24100,24100,0
|
||||
20250214,154600,8930558100,24100,24100,24100,24100,0
|
||||
20250214,154500,8930558100,24100,24100,24100,24100,0
|
||||
20250214,154400,8930558100,24100,24100,24100,24100,0
|
||||
20250214,154300,8930558100,24100,24100,24100,24100,0
|
||||
20250214,154200,8930558100,24100,24100,24100,24100,0
|
||||
20250214,154100,8930558100,24100,24100,24100,24100,0
|
||||
20250214,154000,8930558100,24100,24100,24100,24100,0
|
||||
20250214,153900,8930558100,24100,24100,24100,24100,0
|
||||
20250214,153800,8930558100,24100,24100,24100,24100,0
|
||||
20250214,153700,8930558100,24100,24100,24100,24100,0
|
||||
20250214,153600,8930558100,24100,24100,24100,24100,0
|
||||
20250214,153500,8930558100,24100,24100,24100,24100,0
|
||||
20250214,153400,8930558100,24100,24100,24100,24100,0
|
||||
20250214,153300,8930558100,24100,24100,24100,24100,0
|
||||
20250214,153200,8930558100,24100,24100,24100,24100,4214
|
||||
20250214,153100,8930558100,24100,24100,24100,24100,0
|
||||
20250214,153000,8930558100,24100,24100,24100,24100,4214
|
||||
20250214,152900,8829000700,24100,24100,24100,24100,0
|
||||
20250214,152800,8829000700,24100,24100,24100,24100,0
|
||||
20250214,152700,8829000700,24100,24100,24100,24100,0
|
||||
20250214,152600,8829000700,24100,24100,24100,24100,0
|
||||
20250214,152500,8829000700,24100,24100,24100,24100,0
|
||||
20250214,152400,8829000700,24100,24100,24100,24100,0
|
||||
20250214,152300,8829000700,24100,24100,24100,24100,0
|
||||
20250214,152200,8829000700,24100,24100,24100,24100,0
|
||||
20250214,152100,8829000700,24100,24100,24100,24100,0
|
||||
20250214,152000,8829000700,24100,24100,24100,24100,0
|
||||
20250214,151900,8829000700,24100,24050,24100,24000,2073
|
||||
20250214,151800,8779204150,24000,24050,24100,24000,565
|
||||
20250214,151700,8765620800,24000,24050,24050,23950,344
|
||||
20250214,151600,8757352050,24100,24100,24100,23950,5184
|
||||
20250214,151500,8632541000,24100,24150,24150,24100,2066
|
||||
20250214,151400,8582659950,24150,24100,24150,24100,507
|
||||
20250214,151300,8570422800,24100,24050,24100,24050,1618
|
||||
20250214,151200,8531446800,24050,24100,24100,24050,1375
|
||||
20250214,151100,8498371100,24100,24050,24100,24050,1455
|
||||
20250214,151000,8463335500,24050,24050,24050,24000,384
|
||||
20250214,150900,8454100400,24050,23950,24050,23950,2047
|
||||
20250214,150800,8404946550,23950,23950,23950,23950,595
|
||||
20250214,150700,8390696300,23950,23950,23950,23900,532
|
||||
20250214,150600,8377971250,23950,23900,23950,23900,303
|
||||
20250214,150500,8370721950,23900,23850,23900,23850,628
|
||||
20250214,150400,8355730600,23850,23950,23950,23850,134
|
||||
20250214,150300,8352527650,23900,23900,23900,23850,408
|
||||
20250214,150200,8342787650,23950,23900,23950,23900,458
|
||||
20250214,150100,8331837200,23900,23900,23900,23900,83
|
||||
20250214,150000,8329853500,23900,23900,23900,23900,537
|
||||
20250214,145900,8317019200,23900,23950,23950,23900,224
|
||||
20250214,145800,8311664250,23950,23900,23950,23900,252
|
||||
20250214,145700,8305641400,23900,23900,23900,23850,432
|
||||
20250214,145600,8295316650,23850,23900,23900,23850,442
|
||||
20250214,145500,8284752950,23900,23900,23900,23850,767
|
||||
20250214,145400,8266449000,23900,23900,23900,23850,186
|
||||
20250214,145300,8262004100,23900,23950,23950,23900,1139
|
||||
20250214,145200,8234777400,23950,23950,23950,23900,176
|
||||
20250214,145100,8230564200,23950,23950,23950,23900,387
|
||||
20250214,145000,8221300850,23900,24000,24000,23900,404
|
||||
20250214,144900,8211623800,24000,24050,24050,23950,3787
|
||||
20250214,144800,8120653750,24050,24050,24100,24050,871
|
||||
20250214,144700,8099703850,24050,24050,24100,24050,223
|
||||
20250214,144600,8094339700,24050,24050,24050,24000,137
|
||||
20250214,144500,8091045350,24050,24100,24100,24050,691
|
||||
20250214,144400,8074411350,24100,23950,24100,23950,6537
|
||||
20250214,144300,7917393200,23950,23950,24000,23950,533
|
||||
20250214,144200,7904618850,23950,24000,24000,23950,909
|
||||
20250214,144100,7882839800,23950,23900,24000,23900,1177
|
||||
20250214,144000,7854646700,23900,23950,23950,23900,106
|
||||
20250214,143900,7852113000,23950,23850,23950,23850,1035
|
||||
20250214,143800,7827386900,23850,23850,23900,23850,192
|
||||
20250214,143700,7822804550,23900,23850,23900,23850,225
|
||||
20250214,143600,7817438250,23850,23900,23900,23850,41
|
||||
20250214,143500,7816458850,23900,23850,23900,23850,262
|
||||
20250214,143400,7810209200,23800,23900,23900,23800,506
|
||||
20250214,143300,7798162900,23850,23850,23850,23850,260
|
||||
20250214,143200,7791961900,23850,23850,23850,23850,777
|
||||
20250214,143100,7773430450,23850,23850,23850,23850,190
|
||||
20250214,143000,7768898950,23800,23800,23850,23800,323
|
||||
20250214,142900,7761206200,23800,23850,23850,23800,33
|
||||
20250214,142800,7760419250,23850,23850,23850,23850,155
|
||||
20250214,142700,7756722500,23850,23850,23850,23800,322
|
||||
20250214,142600,7749055750,23850,23850,23850,23800,3404
|
||||
20250214,142500,7667878200,23850,23900,23900,23850,202
|
||||
20250214,142400,7663059600,23900,23900,23900,23850,119
|
||||
20250214,142300,7660216900,23900,23900,23900,23900,20
|
||||
20250214,142200,7659738900,23850,23900,23900,23850,97
|
||||
20250214,142100,7657425250,23900,23850,23900,23850,210
|
||||
20250214,142000,7652416350,23850,23900,23900,23850,37
|
||||
20250214,141900,7651532100,23900,23900,23900,23900,121
|
||||
20250214,141800,7648640200,23900,23900,23900,23900,286
|
||||
20250214,141700,7641804800,23900,23900,23900,23900,295
|
||||
20250214,141600,7634754300,23900,23900,23900,23900,460
|
||||
20250214,141500,7623760300,23900,23900,23900,23850,281
|
||||
20250214,141400,7617044900,23900,23850,23900,23850,12
|
||||
20250214,141300,7616758250,23850,23900,23900,23850,1912
|
||||
20250214,141200,7571144650,23900,23850,23900,23850,208
|
||||
20250214,141100,7566181700,23850,23900,23900,23850,61
|
||||
20250214,141000,7564726800,23850,23850,23850,23850,216
|
||||
20250214,140900,7559575200,23850,23850,23850,23850,90
|
||||
20250214,140800,7557428700,23850,23900,23900,23850,106
|
||||
20250214,140700,7554899550,23900,23900,23900,23900,2
|
||||
20250214,140600,7554851750,23900,23900,23900,23900,53
|
||||
20250214,140500,7553585050,23850,23850,23900,23850,792
|
||||
20250214,140400,7534669350,23900,23900,23900,23900,151
|
||||
20250214,140300,7531060450,23900,23900,23900,23850,355
|
||||
20250214,140200,7522593300,23900,23900,23900,23900,47
|
||||
20250214,140100,7521470000,23900,23900,23900,23900,398
|
||||
20250214,140000,7511957800,23900,23950,23950,23900,597
|
||||
20250214,135900,7497684950,23950,23950,23950,23950,481
|
||||
20250214,135800,7486165000,23900,23850,23950,23850,928
|
||||
20250214,135700,7463985250,23900,23850,23900,23850,89
|
||||
20250214,135600,7461859750,23900,23900,23900,23900,14
|
||||
20250214,135500,7461525150,23900,23900,23900,23900,315
|
||||
20250214,135400,7453996650,23900,23950,23950,23900,1169
|
||||
20250214,135300,7426055550,23950,23950,23950,23950,563
|
||||
20250214,135200,7412571700,23950,23950,23950,23950,62
|
||||
20250214,135100,7411086800,23950,24000,24000,23950,320
|
||||
20250214,135000,7403407000,24000,23950,24000,23950,94
|
||||
20250214,134900,7401152050,23950,24000,24000,23950,61
|
||||
20250214,134800,7399688400,24000,24000,24000,24000,308
|
||||
20250214,134700,7392296400,24000,24000,24000,24000,174
|
||||
20250214,134600,7388120400,24000,23950,24000,23950,1742
|
||||
20250214,134500,7346323900,23950,24000,24000,23950,545
|
||||
20250214,134400,7333263900,24000,24000,24000,24000,127
|
||||
20250214,134300,7330215900,24000,24000,24000,23950,250
|
||||
20250214,134200,7324217450,24000,23950,24000,23950,536
|
||||
20250214,134100,7311374800,24000,23950,24000,23950,1075
|
||||
20250214,134000,7285628050,23950,23850,23950,23850,1608
|
||||
20250214,133900,7247211550,23850,23850,23850,23850,171
|
||||
20250214,133800,7243133200,23850,23900,23900,23850,63
|
||||
20250214,133700,7241629450,23900,23900,23900,23900,210
|
||||
20250214,133600,7236610450,23900,23900,23900,23900,11
|
||||
20250214,133500,7236347550,23850,23900,23900,23850,64
|
||||
20250214,133400,7234818650,23900,23900,23900,23850,162
|
||||
20250214,133300,7230946900,23900,23850,23900,23850,376
|
||||
20250214,133200,7221977250,23850,23900,23900,23850,28
|
||||
20250214,133100,7221309350,23900,23850,23900,23850,2
|
||||
20250214,133000,7221261600,23850,23900,23900,23850,118
|
||||
20250214,132900,7218446650,23900,23900,23900,23900,151
|
||||
20250214,132800,7214837750,23900,23900,23900,23900,115
|
||||
20250214,132700,7212089250,23900,23850,23900,23850,244
|
||||
20250214,132600,7206257800,23900,23850,23900,23850,117
|
||||
20250214,132500,7203467000,23850,23900,23900,23850,291
|
||||
20250214,132400,7196512750,23850,23900,23900,23850,447
|
||||
20250214,132300,7185833350,23850,23900,23900,23850,240
|
||||
20250214,132200,7180103450,23850,23850,23850,23850,21
|
||||
20250214,132100,7179602600,23850,23900,23900,23850,439
|
||||
20250214,132000,7169131400,23850,23850,23900,23850,118
|
||||
20250214,131900,7166314600,23850,23850,23850,23800,427
|
||||
20250214,131800,7156136000,23850,23850,23850,23800,136
|
||||
20250214,131700,7152892450,23850,23900,23900,23850,1038
|
||||
20250214,131600,7128131300,23950,23950,23950,23900,152
|
||||
20250214,131500,7124496000,23950,23950,23950,23850,212
|
||||
20250214,131400,7119426950,23950,23950,23950,23950,5
|
||||
20250214,131300,7119307200,23950,23900,23950,23900,583
|
||||
20250214,131200,7105345650,23900,23900,23950,23900,201
|
||||
20250214,131100,7100541650,23900,23950,23950,23900,382
|
||||
20250214,131000,7091395050,23950,23950,23950,23850,359
|
||||
20250214,130900,7082801500,23850,23900,23950,23850,706
|
||||
20250214,130800,7065937050,23900,23950,23950,23900,1805
|
||||
20250214,130700,7022775850,23950,23950,23950,23950,230
|
||||
20250214,130600,7017267350,23950,23950,23950,23950,585
|
||||
20250214,130500,7003256600,24000,23950,24000,23950,197
|
||||
20250214,130400,6998533600,24000,23900,24000,23900,421
|
||||
20250214,130300,6988451100,23950,23950,23950,23900,276
|
||||
20250214,130200,6981842900,23950,23900,23950,23900,376
|
||||
20250214,130100,6972846500,23900,23900,23950,23850,293
|
||||
20250214,130000,6965844600,23900,23900,23900,23900,12
|
||||
20250214,125900,6965557800,23850,23850,23850,23850,208
|
||||
20250214,125800,6960597000,23850,23900,23900,23850,541
|
||||
20250214,125700,6947691400,23900,23900,23900,23900,2
|
||||
20250214,125600,6947643600,23900,23950,23950,23900,550
|
||||
20250214,125500,6934495850,23900,24000,24000,23900,621
|
||||
20250214,125400,6919618450,24000,24000,24000,23950,263
|
||||
20250214,125300,6913316450,24000,23950,24000,23950,192
|
||||
20250214,125200,6908710200,24000,24000,24050,24000,356
|
||||
20250214,125100,6900163850,24050,24050,24050,24000,395
|
||||
20250214,125000,6890664150,24050,24000,24050,24000,402
|
||||
20250214,124900,6881013200,24000,24050,24100,24000,1357
|
||||
20250214,124800,6848417000,24050,24050,24100,24050,568
|
||||
20250214,124700,6834745950,24050,24100,24100,24050,712
|
||||
20250214,124600,6817610950,24100,24100,24100,24050,601
|
||||
20250214,124500,6803126900,24100,24050,24100,24000,1193
|
||||
20250214,124400,6774416350,24050,24000,24050,24000,1532
|
||||
20250214,124300,6737583400,24000,23950,24000,23950,3427
|
||||
20250214,124200,6655404500,23950,23900,23950,23850,1501
|
||||
20250214,124100,6619586300,23900,23900,23900,23900,307
|
||||
20250214,124000,6612249000,23900,23950,23950,23850,1385
|
||||
20250214,123900,6579142750,23950,23850,24000,23850,3127
|
||||
20250214,123800,6504338900,23850,23800,23850,23800,1206
|
||||
20250214,123700,6475622000,23750,23750,23750,23700,94
|
||||
20250214,123600,6473391150,23750,23750,23750,23750,73
|
||||
20250214,123500,6471657400,23750,23800,23800,23750,167
|
||||
20250214,123400,6467690000,23800,23800,23800,23750,196
|
||||
20250214,123300,6463025950,23800,23800,23800,23800,6
|
||||
20250214,123200,6462883150,23700,23750,23800,23700,258
|
||||
20250214,123100,6456750050,23700,23750,23750,23700,185
|
||||
20250214,123000,6452359850,23700,23750,23750,23700,500
|
||||
20250214,122900,6440488150,23750,23700,23750,23700,413
|
||||
20250214,122800,6430695050,23700,23700,23700,23700,760
|
||||
20250214,122700,6412683050,23600,23600,23650,23600,299
|
||||
20250214,122600,6405614150,23600,23650,23650,23600,108
|
||||
20250214,122500,6403064950,23650,23650,23650,23600,59
|
||||
20250214,122400,6401671100,23650,23650,23650,23600,34
|
||||
20250214,122300,6400867100,23600,23600,23600,23600,5
|
||||
20250214,122200,6400749100,23600,23600,23600,23600,35
|
||||
20250214,122100,6399923100,23600,23650,23650,23600,26
|
||||
20250214,122000,6399308750,23650,23650,23650,23650,26
|
||||
20250214,121900,6398693850,23650,23550,23650,23550,584
|
||||
20250214,121800,6384926350,23550,23600,23600,23550,205
|
||||
20250214,121700,6380098350,23600,23550,23600,23550,231
|
||||
20250214,121600,6374657250,23550,23550,23550,23550,634
|
||||
20250214,121500,6359726550,23600,23600,23600,23600,156
|
||||
20250214,121400,6356044950,23600,23550,23600,23550,28
|
||||
20250214,121300,6355385450,23600,23600,23600,23600,24
|
||||
20250214,121200,6354819050,23600,23600,23600,23600,84
|
||||
20250214,121100,6352836650,23600,23650,23650,23600,101
|
||||
20250214,121000,6350452000,23600,23600,23700,23600,120
|
||||
20250214,120900,6347615600,23600,23600,23650,23600,60
|
||||
20250214,120800,6346199200,23600,23600,23600,23550,515
|
||||
20250214,120700,6334069250,23550,23600,23600,23550,208
|
||||
20250214,120600,6329164800,23600,23600,23650,23600,131
|
||||
20250214,120500,6326068200,23600,23600,23600,23550,127
|
||||
20250214,120400,6323074350,23600,23600,23600,23600,89
|
||||
20250214,120300,6320973950,23600,23650,23650,23600,330
|
||||
20250214,120200,6313170950,23650,23650,23650,23600,134
|
||||
20250214,120100,6310002900,23650,23650,23650,23650,1
|
||||
20250214,120000,6309979250,23650,23600,23650,23550,2401
|
||||
20250214,115900,6253420250,23600,23650,23650,23600,56
|
||||
20250214,115800,6252098600,23650,23650,23650,23650,0
|
||||
20250214,115700,6252098600,23650,23650,23650,23650,40
|
||||
20250214,115600,6251152600,23550,23550,23550,23500,1077
|
||||
20250214,115500,6225818250,23550,23550,23550,23550,50
|
||||
20250214,115400,6224640750,23650,23650,23650,23650,68
|
||||
20250214,115300,6223032550,23650,23750,23750,23500,1911
|
||||
20250214,115200,6178010000,23750,23650,23750,23650,485
|
||||
20250214,115100,6166522300,23600,23600,23600,23600,22
|
||||
20250214,115000,6166003100,23600,23550,23600,23550,55
|
||||
20250214,114900,6164706200,23550,23600,23600,23550,163
|
||||
20250214,114800,6160860700,23600,23600,23650,23600,190
|
||||
20250214,114700,6156376650,23650,23600,23650,23600,357
|
||||
20250214,114600,6147951400,23600,23700,23700,23600,121
|
||||
20250214,114500,6145092950,23650,23700,23700,23650,657
|
||||
20250214,114400,6129551450,23700,23650,23700,23650,408
|
||||
20250214,114300,6119892250,23650,23650,23700,23650,80
|
||||
20250214,114200,6117999650,23650,23650,23650,23650,50
|
||||
20250214,114100,6116817150,23650,23600,23650,23600,311
|
||||
20250214,114000,6109463500,23600,23600,23600,23600,2
|
||||
20250214,113900,6109416300,23600,23650,23700,23600,549
|
||||
20250214,113800,6096447200,23650,23650,23650,23650,79
|
||||
20250214,113700,6094578850,23600,23600,23600,23600,233
|
||||
20250214,113600,6089080050,23650,23600,23650,23600,527
|
||||
20250214,113500,6076639000,23600,23600,23600,23600,130
|
||||
20250214,113400,6073571000,23650,23650,23650,23650,19
|
||||
20250214,113300,6073121650,23650,23650,23650,23650,357
|
||||
20250214,113200,6064678600,23650,23650,23650,23650,77
|
||||
20250214,113100,6062857550,23650,23650,23650,23650,21
|
||||
20250214,113000,6062360900,23600,23600,23600,23600,37
|
||||
20250214,112900,6061487700,23600,23600,23600,23600,119
|
||||
20250214,112800,6058679300,23700,23750,23750,23700,2
|
||||
20250214,112700,6058631850,23550,23600,23650,23550,1142
|
||||
20250214,112600,6031735650,23600,23600,23600,23600,816
|
||||
20250214,112500,6012478050,23600,23650,23800,23600,29
|
||||
20250214,112400,6011788500,23600,23650,23800,23600,21
|
||||
20250214,112300,6011292200,23700,23800,23800,23600,1536
|
||||
20250214,112200,5974994350,23800,23750,23800,23750,1137
|
||||
20250214,112100,5947933850,23800,23700,23800,23700,149
|
||||
20250214,112000,5944396950,23800,23750,23800,23750,268
|
||||
20250214,111900,5938031850,23750,23750,23750,23750,21
|
||||
20250214,111800,5937533100,23800,23750,23800,23750,211
|
||||
20250214,111700,5932521350,23750,23750,23750,23750,193
|
||||
20250214,111600,5927937600,23800,23800,23800,23800,130
|
||||
20250214,111500,5924843600,23800,23800,23800,23750,364
|
||||
20250214,111400,5916190850,23800,23750,23800,23750,429
|
||||
20250214,111300,5905983100,23750,23750,23800,23750,124
|
||||
20250214,111200,5903036300,23750,23800,23800,23750,183
|
||||
20250214,111100,5898684550,23800,23800,23850,23800,225
|
||||
20250214,111000,5893328850,23800,23800,23800,23800,375
|
||||
20250214,110900,5884403850,23750,23750,23800,23750,202
|
||||
20250214,110800,5879606250,23750,23750,23750,23700,101
|
||||
20250214,110700,5877210000,23750,23750,23750,23750,172
|
||||
20250214,110600,5873125000,23750,23700,23750,23700,44
|
||||
20250214,110500,5872080250,23700,23750,23750,23700,233
|
||||
20250214,110400,5866552000,23700,23700,23700,23700,225
|
||||
20250214,110300,5861219500,23700,23650,23700,23650,30
|
||||
20250214,110200,5860508950,23650,23700,23700,23650,354
|
||||
20250214,110100,5852126350,23650,23650,23650,23650,690
|
||||
20250214,110000,5835807850,23650,23650,23650,23650,274
|
||||
20250214,105900,5829327750,23650,23650,23700,23650,136
|
||||
20250214,105800,5826111250,23650,23650,23650,23650,607
|
||||
20250214,105700,5811755700,23650,23750,23750,23650,355
|
||||
20250214,105600,5803344750,23700,23800,23800,23700,328
|
||||
20250214,105500,5795554700,23800,23800,23800,23750,331
|
||||
20250214,105400,5787677400,23800,23750,23800,23750,853
|
||||
20250214,105300,5767376400,23800,23800,23800,23800,64
|
||||
20250214,105200,5765853200,23800,23750,23800,23650,395
|
||||
20250214,105100,5756475100,23750,23700,23750,23700,386
|
||||
20250214,105000,5747321350,23700,23650,23700,23650,343
|
||||
20250214,104900,5739195900,23650,23650,23650,23650,51
|
||||
20250214,104800,5737989750,23650,23700,23700,23650,306
|
||||
20250214,104700,5730743250,23650,23700,23700,23650,347
|
||||
20250214,104600,5722531100,23700,23700,23700,23700,5
|
||||
20250214,104500,5722412600,23700,23650,23700,23600,254
|
||||
20250214,104400,5716399050,23650,23600,23650,23600,36
|
||||
20250214,104300,5715547900,23600,23650,23650,23600,87
|
||||
20250214,104200,5713494150,23650,23650,23650,23600,873
|
||||
20250214,104100,5692877700,23600,23650,23650,23600,836
|
||||
20250214,104000,5673123000,23650,23700,23750,23650,399
|
||||
20250214,103900,5663663700,23700,23850,23850,23700,400
|
||||
20250214,103800,5654146350,23800,23850,23850,23800,1061
|
||||
20250214,103700,5628846850,23850,23750,23850,23750,2401
|
||||
20250214,103600,5571757450,23750,23750,23800,23750,1786
|
||||
20250214,103500,5529289850,23750,23700,23750,23700,557
|
||||
20250214,103400,5516074650,23700,23650,23700,23600,826
|
||||
20250214,103300,5496513800,23600,23600,23650,23550,1212
|
||||
20250214,103200,5467861750,23650,23600,23650,23550,1311
|
||||
20250214,103100,5436973300,23600,23550,23600,23550,1067
|
||||
20250214,103000,5411839350,23600,23600,23600,23550,663
|
||||
20250214,102900,5396203600,23550,23500,23600,23450,710
|
||||
20250214,102800,5379469750,23500,23400,23500,23350,2198
|
||||
20250214,102700,5327953950,23350,23350,23400,23350,448
|
||||
20250214,102600,5317491900,23400,23350,23400,23350,62
|
||||
20250214,102500,5316043550,23400,23400,23400,23400,430
|
||||
20250214,102400,5305981550,23400,23450,23450,23400,174
|
||||
20250214,102300,5301909650,23400,23450,23450,23400,499
|
||||
20250214,102200,5290225150,23450,23300,23450,23300,563
|
||||
20250214,102100,5277053250,23350,23350,23450,23350,397
|
||||
20250214,102000,5267780700,23350,23350,23400,23350,1573
|
||||
20250214,101900,5230979050,23350,23250,23350,23250,768
|
||||
20250214,101800,5213068050,23350,23300,23350,23200,1971
|
||||
20250214,101700,5167244250,23250,23300,23400,23250,1238
|
||||
20250214,101600,5138423950,23300,23250,23400,23250,1296
|
||||
20250214,101500,5108280750,23350,23300,23350,23250,1994
|
||||
20250214,101400,5061796750,23300,23300,23350,23250,1472
|
||||
20250214,101300,5027550300,23300,23350,23400,23300,3395
|
||||
20250214,101200,4948442750,23350,23400,23400,23300,1092
|
||||
20250214,101100,4922978700,23400,23400,23400,23300,1543
|
||||
20250214,101000,4886986100,23400,23350,23400,23350,508
|
||||
20250214,100900,4875122000,23350,23400,23400,23350,888
|
||||
20250214,100800,4854375450,23350,23400,23400,23350,1095
|
||||
20250214,100700,4828768600,23400,23400,23400,23400,398
|
||||
20250214,100600,4819455400,23400,23450,23450,23400,297
|
||||
20250214,100500,4812503600,23400,23400,23400,23350,904
|
||||
20250214,100400,4791352000,23400,23450,23450,23400,857
|
||||
20250214,100300,4771296350,23450,23500,23550,23400,266
|
||||
20250214,100200,4765056000,23500,23350,23550,23350,1065
|
||||
20250214,100100,4740111250,23400,23400,23400,23350,1665
|
||||
20250214,100000,4701204300,23400,23400,23450,23300,3034
|
||||
20250214,095900,4630295050,23400,23550,23550,23400,6730
|
||||
20250214,095800,4472326500,23500,23500,23550,23500,3227
|
||||
20250214,095700,4396478150,23500,23550,23600,23500,4710
|
||||
20250214,095600,4285587500,23550,23600,23600,23550,822
|
||||
20250214,095500,4266190800,23600,23600,23600,23600,1153
|
||||
20250214,095400,4238980000,23600,23600,23600,23600,540
|
||||
20250214,095300,4226236000,23600,23650,23650,23600,3261
|
||||
20250214,095200,4149276200,23650,23650,23650,23650,1454
|
||||
20250214,095100,4114889100,23650,23700,23750,23650,1246
|
||||
20250214,095000,4085407300,23700,23650,23700,23650,662
|
||||
20250214,094900,4069734200,23650,23750,23750,23650,1480
|
||||
20250214,094800,4034656850,23750,23750,23800,23700,3032
|
||||
20250214,094700,3962722150,23800,23900,23900,23750,3416
|
||||
20250214,094600,3881412250,23900,23850,23900,23800,539
|
||||
20250214,094500,3868557400,23850,23850,23850,23800,534
|
||||
20250214,094400,3855822450,23850,23850,23900,23850,1502
|
||||
20250214,094300,3819999500,23850,23900,23950,23850,276
|
||||
20250214,094200,3813409350,23950,23950,24000,23850,645
|
||||
20250214,094100,3797975400,23950,23950,23950,23900,664
|
||||
20250214,094000,3782072700,23950,24000,24000,23900,818
|
||||
20250214,093900,3762492050,24000,23900,24050,23900,481
|
||||
20250214,093800,3750946400,23900,23950,24050,23850,1810
|
||||
20250214,093700,3707643700,23900,23900,24100,23850,2515
|
||||
20250214,093600,3647555950,23900,23900,23950,23900,862
|
||||
20250214,093500,3626953950,23900,23950,23950,23900,506
|
||||
20250214,093400,3614847900,23900,23950,23950,23900,699
|
||||
20250214,093300,3598129750,23950,24000,24000,23950,1159
|
||||
20250214,093200,3570350250,24000,24050,24050,24000,1347
|
||||
20250214,093100,3538016300,24050,24050,24100,24050,617
|
||||
20250214,093000,3523155650,24000,24000,24150,23850,3066
|
||||
20250214,092900,3449609700,24000,23850,24000,23850,1880
|
||||
20250214,092800,3404710100,23850,23900,23950,23850,2014
|
||||
20250214,092700,3356600500,23950,24100,24100,23900,7903
|
||||
20250214,092600,3166902550,24100,24150,24150,24100,2379
|
||||
20250214,092500,3109515600,24150,24100,24150,24100,3066
|
||||
20250214,092400,3035492950,24100,24050,24100,24000,4975
|
||||
20250214,092300,2915725850,24050,24000,24050,23950,2515
|
||||
20250214,092200,2855355400,23950,23950,24000,23850,4919
|
||||
20250214,092100,2737528100,23950,23850,23950,23850,5133
|
||||
20250214,092000,2615012850,23850,23600,23850,23600,3305
|
||||
20250214,091900,2536519800,23600,23650,23650,23550,6059
|
||||
20250214,091800,2393460500,23650,23700,23700,23650,2816
|
||||
20250214,091700,2326808800,23700,23700,23750,23700,4109
|
||||
20250214,091600,2229360050,23750,23800,23800,23700,2361
|
||||
20250214,091500,2173292300,23800,23800,23850,23750,2212
|
||||
20250214,091400,2120666000,23800,23900,23900,23750,3280
|
||||
20250214,091300,2042560250,23900,23800,23900,23800,1533
|
||||
20250214,091200,2006037450,23800,23950,23950,23750,5311
|
||||
20250214,091100,1879350900,23900,23950,23950,23850,2751
|
||||
20250214,091000,1813541650,23950,23850,23950,23850,3164
|
||||
20250214,090900,1737938200,23900,24100,24100,23850,3852
|
||||
20250214,090800,1645806300,24100,23750,24100,23700,8687
|
||||
20250214,090700,1438240450,23750,23950,24000,23750,4915
|
||||
20250214,090600,1320935650,24000,23650,24000,23500,6146
|
||||
20250214,090500,1174592300,23650,23700,23700,23500,9027
|
||||
20250214,090400,961599750,23700,23850,23850,23600,6011
|
||||
20250214,090300,819279900,23950,24050,24050,23800,7785
|
||||
20250214,090200,633211000,24050,23950,24050,23950,3020
|
||||
20250214,090100,560708800,24000,24150,24150,23900,10480
|
||||
20250214,090000,308985950,24200,24200,24300,24100,12193
|
||||
|
Reference in New Issue
Block a user