Update 2025-02-14 2854 candle_min
This commit is contained in:
756
389020/min/candle-20250214.csv
Normal file
756
389020/min/candle-20250214.csv
Normal file
@@ -0,0 +1,756 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,213400,25415525650,47600,47600,47600,47600,5438
|
||||
20250214,213300,25415525650,47600,47600,47600,47600,0
|
||||
20250214,213200,25415525650,47600,47600,47600,47600,0
|
||||
20250214,213100,25415525650,47600,47600,47600,47600,0
|
||||
20250214,213000,25415525650,47600,47600,47600,47600,0
|
||||
20250214,212900,25415525650,47600,47600,47600,47600,0
|
||||
20250214,212800,25415525650,47600,47600,47600,47600,0
|
||||
20250214,212700,25415525650,47600,47600,47600,47600,0
|
||||
20250214,212600,25415525650,47600,47600,47600,47600,0
|
||||
20250214,212500,25415525650,47600,47600,47600,47600,0
|
||||
20250214,212400,25415525650,47600,47600,47600,47600,0
|
||||
20250214,212300,25415525650,47600,47600,47600,47600,0
|
||||
20250214,212200,25415525650,47600,47600,47600,47600,0
|
||||
20250214,212100,25415525650,47600,47600,47600,47600,0
|
||||
20250214,212000,25415525650,47600,47600,47600,47600,0
|
||||
20250214,211900,25415525650,47600,47600,47600,47600,0
|
||||
20250214,211800,25415525650,47600,47600,47600,47600,0
|
||||
20250214,211700,25415525650,47600,47600,47600,47600,0
|
||||
20250214,211600,25415525650,47600,47600,47600,47600,0
|
||||
20250214,211500,25415525650,47600,47600,47600,47600,0
|
||||
20250214,211400,25415525650,47600,47600,47600,47600,0
|
||||
20250214,211300,25415525650,47600,47600,47600,47600,0
|
||||
20250214,211200,25415525650,47600,47600,47600,47600,0
|
||||
20250214,211100,25415525650,47600,47600,47600,47600,0
|
||||
20250214,211000,25415525650,47600,47600,47600,47600,0
|
||||
20250214,210900,25415525650,47600,47600,47600,47600,0
|
||||
20250214,210800,25415525650,47600,47600,47600,47600,0
|
||||
20250214,210700,25415525650,47600,47600,47600,47600,0
|
||||
20250214,210600,25415525650,47600,47600,47600,47600,0
|
||||
20250214,210500,25415525650,47600,47600,47600,47600,0
|
||||
20250214,210400,25415525650,47600,47600,47600,47600,5438
|
||||
20250214,210300,25415525650,47600,47600,47600,47600,0
|
||||
20250214,210200,25415525650,47600,47600,47600,47600,0
|
||||
20250214,210100,25415525650,47600,47600,47600,47600,0
|
||||
20250214,210000,25415525650,47600,47600,47600,47600,0
|
||||
20250214,205900,25415525650,47600,47600,47600,47600,0
|
||||
20250214,205800,25415525650,47600,47600,47600,47600,0
|
||||
20250214,205700,25415525650,47600,47600,47600,47600,0
|
||||
20250214,205600,25415525650,47600,47600,47600,47600,0
|
||||
20250214,205500,25415525650,47600,47600,47600,47600,0
|
||||
20250214,205400,25415525650,47600,47600,47600,47600,0
|
||||
20250214,205300,25415525650,47600,47600,47600,47600,0
|
||||
20250214,205200,25415525650,47600,47600,47600,47600,0
|
||||
20250214,205100,25415525650,47600,47600,47600,47600,0
|
||||
20250214,205000,25415525650,47600,47600,47600,47600,0
|
||||
20250214,204900,25415525650,47600,47600,47600,47600,0
|
||||
20250214,204800,25415525650,47600,47600,47600,47600,0
|
||||
20250214,204700,25415525650,47600,47600,47600,47600,0
|
||||
20250214,204600,25415525650,47600,47600,47600,47600,0
|
||||
20250214,204500,25415525650,47600,47600,47600,47600,0
|
||||
20250214,204400,25415525650,47600,47600,47600,47600,0
|
||||
20250214,204300,25415525650,47600,47600,47600,47600,0
|
||||
20250214,204200,25415525650,47600,47600,47600,47600,0
|
||||
20250214,204100,25415525650,47600,47600,47600,47600,0
|
||||
20250214,204000,25415525650,47600,47600,47600,47600,0
|
||||
20250214,203900,25415525650,47600,47600,47600,47600,0
|
||||
20250214,203800,25415525650,47600,47600,47600,47600,0
|
||||
20250214,203700,25415525650,47600,47600,47600,47600,0
|
||||
20250214,203600,25415525650,47600,47600,47600,47600,0
|
||||
20250214,203500,25415525650,47600,47600,47600,47600,0
|
||||
20250214,203400,25415525650,47600,47600,47600,47600,5438
|
||||
20250214,203300,25415525650,47600,47600,47600,47600,0
|
||||
20250214,203200,25415525650,47600,47600,47600,47600,0
|
||||
20250214,203100,25415525650,47600,47600,47600,47600,0
|
||||
20250214,203000,25415525650,47600,47600,47600,47600,0
|
||||
20250214,202900,25415525650,47600,47600,47600,47600,0
|
||||
20250214,202800,25415525650,47600,47600,47600,47600,0
|
||||
20250214,202700,25415525650,47600,47600,47600,47600,0
|
||||
20250214,202600,25415525650,47600,47600,47600,47600,0
|
||||
20250214,202500,25415525650,47600,47600,47600,47600,0
|
||||
20250214,202400,25415525650,47600,47600,47600,47600,0
|
||||
20250214,202300,25415525650,47600,47600,47600,47600,0
|
||||
20250214,202200,25415525650,47600,47600,47600,47600,0
|
||||
20250214,202100,25415525650,47600,47600,47600,47600,0
|
||||
20250214,202000,25415525650,47600,47600,47600,47600,0
|
||||
20250214,201900,25415525650,47600,47600,47600,47600,0
|
||||
20250214,201800,25415525650,47600,47600,47600,47600,0
|
||||
20250214,201700,25415525650,47600,47600,47600,47600,0
|
||||
20250214,201600,25415525650,47600,47600,47600,47600,0
|
||||
20250214,201500,25415525650,47600,47600,47600,47600,0
|
||||
20250214,201400,25415525650,47600,47600,47600,47600,0
|
||||
20250214,201300,25415525650,47600,47600,47600,47600,0
|
||||
20250214,201200,25415525650,47600,47600,47600,47600,0
|
||||
20250214,201100,25415525650,47600,47600,47600,47600,0
|
||||
20250214,201000,25415525650,47600,47600,47600,47600,0
|
||||
20250214,200900,25415525650,47600,47600,47600,47600,0
|
||||
20250214,200800,25415525650,47600,47600,47600,47600,0
|
||||
20250214,200700,25415525650,47600,47600,47600,47600,0
|
||||
20250214,200600,25415525650,47600,47600,47600,47600,0
|
||||
20250214,200500,25415525650,47600,47600,47600,47600,0
|
||||
20250214,200400,25415525650,47600,47600,47600,47600,5438
|
||||
20250214,200300,25415525650,47600,47600,47600,47600,0
|
||||
20250214,200200,25415525650,47600,47600,47600,47600,0
|
||||
20250214,200100,25415525650,47600,47600,47600,47600,0
|
||||
20250214,200000,25415525650,47600,47600,47600,47600,0
|
||||
20250214,195900,25415525650,47600,47600,47600,47600,0
|
||||
20250214,195800,25415525650,47600,47600,47600,47600,0
|
||||
20250214,195700,25415525650,47600,47600,47600,47600,0
|
||||
20250214,195600,25415525650,47600,47600,47600,47600,0
|
||||
20250214,195500,25415525650,47600,47600,47600,47600,0
|
||||
20250214,195400,25415525650,47600,47600,47600,47600,0
|
||||
20250214,195300,25415525650,47600,47600,47600,47600,0
|
||||
20250214,195200,25415525650,47600,47600,47600,47600,0
|
||||
20250214,195100,25415525650,47600,47600,47600,47600,0
|
||||
20250214,195000,25415525650,47600,47600,47600,47600,0
|
||||
20250214,194900,25415525650,47600,47600,47600,47600,0
|
||||
20250214,194800,25415525650,47600,47600,47600,47600,0
|
||||
20250214,194700,25415525650,47600,47600,47600,47600,0
|
||||
20250214,194600,25415525650,47600,47600,47600,47600,0
|
||||
20250214,194500,25415525650,47600,47600,47600,47600,0
|
||||
20250214,194400,25415525650,47600,47600,47600,47600,0
|
||||
20250214,194300,25415525650,47600,47600,47600,47600,0
|
||||
20250214,194200,25415525650,47600,47600,47600,47600,0
|
||||
20250214,194100,25415525650,47600,47600,47600,47600,0
|
||||
20250214,194000,25415525650,47600,47600,47600,47600,0
|
||||
20250214,193900,25415525650,47600,47600,47600,47600,0
|
||||
20250214,193800,25415525650,47600,47600,47600,47600,0
|
||||
20250214,193700,25415525650,47600,47600,47600,47600,0
|
||||
20250214,193600,25415525650,47600,47600,47600,47600,0
|
||||
20250214,193500,25415525650,47600,47600,47600,47600,0
|
||||
20250214,193400,25415525650,47600,47600,47600,47600,5438
|
||||
20250214,193300,25415525650,47600,47600,47600,47600,0
|
||||
20250214,193200,25415525650,47600,47600,47600,47600,0
|
||||
20250214,193100,25415525650,47600,47600,47600,47600,0
|
||||
20250214,193000,25415525650,47600,47600,47600,47600,0
|
||||
20250214,192900,25415525650,47600,47600,47600,47600,0
|
||||
20250214,192800,25415525650,47600,47600,47600,47600,0
|
||||
20250214,192700,25415525650,47600,47600,47600,47600,0
|
||||
20250214,192600,25415525650,47600,47600,47600,47600,0
|
||||
20250214,192500,25415525650,47600,47600,47600,47600,0
|
||||
20250214,192400,25415525650,47600,47600,47600,47600,0
|
||||
20250214,192300,25415525650,47600,47600,47600,47600,0
|
||||
20250214,192200,25415525650,47600,47600,47600,47600,0
|
||||
20250214,192100,25415525650,47600,47600,47600,47600,0
|
||||
20250214,192000,25415525650,47600,47600,47600,47600,0
|
||||
20250214,191900,25415525650,47600,47600,47600,47600,0
|
||||
20250214,191800,25415525650,47600,47600,47600,47600,0
|
||||
20250214,191700,25415525650,47600,47600,47600,47600,0
|
||||
20250214,191600,25415525650,47600,47600,47600,47600,0
|
||||
20250214,191500,25415525650,47600,47600,47600,47600,0
|
||||
20250214,191400,25415525650,47600,47600,47600,47600,0
|
||||
20250214,191300,25415525650,47600,47600,47600,47600,0
|
||||
20250214,191200,25415525650,47600,47600,47600,47600,0
|
||||
20250214,191100,25415525650,47600,47600,47600,47600,0
|
||||
20250214,191000,25415525650,47600,47600,47600,47600,0
|
||||
20250214,190900,25415525650,47600,47600,47600,47600,0
|
||||
20250214,190800,25415525650,47600,47600,47600,47600,0
|
||||
20250214,190700,25415525650,47600,47600,47600,47600,0
|
||||
20250214,190600,25415525650,47600,47600,47600,47600,0
|
||||
20250214,190500,25415525650,47600,47600,47600,47600,0
|
||||
20250214,190400,25415525650,47600,47600,47600,47600,5438
|
||||
20250214,190300,25415525650,47600,47600,47600,47600,0
|
||||
20250214,190200,25415525650,47600,47600,47600,47600,0
|
||||
20250214,190100,25415525650,47600,47600,47600,47600,0
|
||||
20250214,190000,25415525650,47600,47600,47600,47600,0
|
||||
20250214,185900,25415525650,47600,47600,47600,47600,0
|
||||
20250214,185800,25415525650,47600,47600,47600,47600,0
|
||||
20250214,185700,25415525650,47600,47600,47600,47600,0
|
||||
20250214,185600,25415525650,47600,47600,47600,47600,0
|
||||
20250214,185500,25415525650,47600,47600,47600,47600,0
|
||||
20250214,185400,25415525650,47600,47600,47600,47600,0
|
||||
20250214,185300,25415525650,47600,47600,47600,47600,0
|
||||
20250214,185200,25415525650,47600,47600,47600,47600,0
|
||||
20250214,185100,25415525650,47600,47600,47600,47600,0
|
||||
20250214,185000,25415525650,47600,47600,47600,47600,0
|
||||
20250214,184900,25415525650,47600,47600,47600,47600,0
|
||||
20250214,184800,25415525650,47600,47600,47600,47600,0
|
||||
20250214,184700,25415525650,47600,47600,47600,47600,0
|
||||
20250214,184600,25415525650,47600,47600,47600,47600,0
|
||||
20250214,184500,25415525650,47600,47600,47600,47600,0
|
||||
20250214,184400,25415525650,47600,47600,47600,47600,0
|
||||
20250214,184300,25415525650,47600,47600,47600,47600,0
|
||||
20250214,184200,25415525650,47600,47600,47600,47600,0
|
||||
20250214,184100,25415525650,47600,47600,47600,47600,0
|
||||
20250214,184000,25415525650,47600,47600,47600,47600,0
|
||||
20250214,183900,25415525650,47600,47600,47600,47600,0
|
||||
20250214,183800,25415525650,47600,47600,47600,47600,0
|
||||
20250214,183700,25415525650,47600,47600,47600,47600,0
|
||||
20250214,183600,25415525650,47600,47600,47600,47600,0
|
||||
20250214,183500,25415525650,47600,47600,47600,47600,0
|
||||
20250214,183400,25415525650,47600,47600,47600,47600,5438
|
||||
20250214,183300,25415525650,47600,47600,47600,47600,0
|
||||
20250214,183200,25415525650,47600,47600,47600,47600,0
|
||||
20250214,183100,25415525650,47600,47600,47600,47600,0
|
||||
20250214,183000,25415525650,47600,47600,47600,47600,0
|
||||
20250214,182900,25415525650,47600,47600,47600,47600,0
|
||||
20250214,182800,25415525650,47600,47600,47600,47600,0
|
||||
20250214,182700,25415525650,47600,47600,47600,47600,0
|
||||
20250214,182600,25415525650,47600,47600,47600,47600,0
|
||||
20250214,182500,25415525650,47600,47600,47600,47600,0
|
||||
20250214,182400,25415525650,47600,47600,47600,47600,0
|
||||
20250214,182300,25415525650,47600,47600,47600,47600,0
|
||||
20250214,182200,25415525650,47600,47600,47600,47600,0
|
||||
20250214,182100,25415525650,47600,47600,47600,47600,0
|
||||
20250214,182000,25415525650,47600,47600,47600,47600,0
|
||||
20250214,181900,25415525650,47600,47600,47600,47600,0
|
||||
20250214,181800,25415525650,47600,47600,47600,47600,0
|
||||
20250214,181700,25415525650,47600,47600,47600,47600,0
|
||||
20250214,181600,25415525650,47600,47600,47600,47600,0
|
||||
20250214,181500,25415525650,47600,47600,47600,47600,0
|
||||
20250214,181400,25415525650,47600,47600,47600,47600,0
|
||||
20250214,181300,25415525650,47600,47600,47600,47600,0
|
||||
20250214,181200,25415525650,47600,47600,47600,47600,0
|
||||
20250214,181100,25415525650,47600,47600,47600,47600,0
|
||||
20250214,181000,25415525650,47600,47600,47600,47600,0
|
||||
20250214,180900,25415525650,47600,47600,47600,47600,0
|
||||
20250214,180800,25415525650,47600,47600,47600,47600,0
|
||||
20250214,180700,25415525650,47600,47600,47600,47600,0
|
||||
20250214,180600,25415525650,47600,47600,47600,47600,0
|
||||
20250214,180500,25415525650,47600,47600,47600,47600,0
|
||||
20250214,180400,25415525650,47600,47600,47600,47600,5438
|
||||
20250214,180300,25415525650,47600,47600,47600,47600,0
|
||||
20250214,180200,25415525650,47600,47600,47600,47600,0
|
||||
20250214,180100,25415525650,47600,47600,47600,47600,0
|
||||
20250214,180000,25415525650,47600,47600,47600,47600,0
|
||||
20250214,175900,25415525650,47600,47600,47600,47600,0
|
||||
20250214,175800,25415525650,47600,47600,47600,47600,0
|
||||
20250214,175700,25415525650,47600,47600,47600,47600,0
|
||||
20250214,175600,25415525650,47600,47600,47600,47600,0
|
||||
20250214,175500,25415525650,47600,47600,47600,47600,0
|
||||
20250214,175400,25415525650,47600,47600,47600,47600,0
|
||||
20250214,175300,25415525650,47600,47600,47600,47600,0
|
||||
20250214,175200,25415525650,47600,47600,47600,47600,0
|
||||
20250214,175100,25415525650,47600,47600,47600,47600,0
|
||||
20250214,175000,25415525650,47600,47600,47600,47600,0
|
||||
20250214,174900,25415525650,47600,47600,47600,47600,0
|
||||
20250214,174800,25415525650,47600,47600,47600,47600,0
|
||||
20250214,174700,25415525650,47600,47600,47600,47600,0
|
||||
20250214,174600,25415525650,47600,47600,47600,47600,0
|
||||
20250214,174500,25415525650,47600,47600,47600,47600,0
|
||||
20250214,174400,25415525650,47600,47600,47600,47600,0
|
||||
20250214,174300,25415525650,47600,47600,47600,47600,0
|
||||
20250214,174200,25415525650,47600,47600,47600,47600,0
|
||||
20250214,174100,25415525650,47600,47600,47600,47600,0
|
||||
20250214,174000,25415525650,47600,47600,47600,47600,0
|
||||
20250214,173900,25415525650,47600,47600,47600,47600,0
|
||||
20250214,173800,25415525650,47600,47600,47600,47600,0
|
||||
20250214,173700,25415525650,47600,47600,47600,47600,0
|
||||
20250214,173600,25415525650,47600,47600,47600,47600,0
|
||||
20250214,173500,25415525650,47600,47600,47600,47600,0
|
||||
20250214,173400,25415525650,47600,47600,47600,47600,5438
|
||||
20250214,173300,25415525650,47600,47600,47600,47600,0
|
||||
20250214,173200,25415525650,47600,47600,47600,47600,0
|
||||
20250214,173100,25415525650,47600,47600,47600,47600,0
|
||||
20250214,173000,25415525650,47600,47600,47600,47600,0
|
||||
20250214,172900,25415525650,47600,47600,47600,47600,0
|
||||
20250214,172800,25415525650,47600,47600,47600,47600,0
|
||||
20250214,172700,25415525650,47600,47600,47600,47600,0
|
||||
20250214,172600,25415525650,47600,47600,47600,47600,0
|
||||
20250214,172500,25415525650,47600,47600,47600,47600,0
|
||||
20250214,172400,25415525650,47600,47600,47600,47600,0
|
||||
20250214,172300,25415525650,47600,47600,47600,47600,0
|
||||
20250214,172200,25415525650,47600,47600,47600,47600,0
|
||||
20250214,172100,25415525650,47600,47600,47600,47600,0
|
||||
20250214,172000,25415525650,47600,47600,47600,47600,0
|
||||
20250214,171900,25415525650,47600,47600,47600,47600,0
|
||||
20250214,171800,25415525650,47600,47600,47600,47600,0
|
||||
20250214,171700,25415525650,47600,47600,47600,47600,0
|
||||
20250214,171600,25415525650,47600,47600,47600,47600,0
|
||||
20250214,171500,25415525650,47600,47600,47600,47600,0
|
||||
20250214,171400,25415525650,47600,47600,47600,47600,0
|
||||
20250214,171300,25415525650,47600,47600,47600,47600,0
|
||||
20250214,171200,25415525650,47600,47600,47600,47600,0
|
||||
20250214,171100,25415525650,47600,47600,47600,47600,0
|
||||
20250214,171000,25415525650,47600,47600,47600,47600,0
|
||||
20250214,170900,25415525650,47600,47600,47600,47600,0
|
||||
20250214,170800,25415525650,47600,47600,47600,47600,0
|
||||
20250214,170700,25415525650,47600,47600,47600,47600,0
|
||||
20250214,170600,25415525650,47600,47600,47600,47600,0
|
||||
20250214,170500,25415525650,47600,47600,47600,47600,0
|
||||
20250214,170400,25415525650,47600,47600,47600,47600,5438
|
||||
20250214,170300,25415525650,47600,47600,47600,47600,0
|
||||
20250214,170200,25415525650,47600,47600,47600,47600,0
|
||||
20250214,170100,25415525650,47600,47600,47600,47600,0
|
||||
20250214,170000,25415525650,47600,47600,47600,47600,0
|
||||
20250214,165900,25415525650,47600,47600,47600,47600,0
|
||||
20250214,165800,25415525650,47600,47600,47600,47600,0
|
||||
20250214,165700,25415525650,47600,47600,47600,47600,0
|
||||
20250214,165600,25415525650,47600,47600,47600,47600,0
|
||||
20250214,165500,25415525650,47600,47600,47600,47600,0
|
||||
20250214,165400,25415525650,47600,47600,47600,47600,0
|
||||
20250214,165300,25415525650,47600,47600,47600,47600,0
|
||||
20250214,165200,25415525650,47600,47600,47600,47600,0
|
||||
20250214,165100,25415525650,47600,47600,47600,47600,0
|
||||
20250214,165000,25415525650,47600,47600,47600,47600,0
|
||||
20250214,164900,25415525650,47600,47600,47600,47600,0
|
||||
20250214,164800,25415525650,47600,47600,47600,47600,0
|
||||
20250214,164700,25415525650,47600,47600,47600,47600,0
|
||||
20250214,164600,25415525650,47600,47600,47600,47600,0
|
||||
20250214,164500,25415525650,47600,47600,47600,47600,0
|
||||
20250214,164400,25415525650,47600,47600,47600,47600,0
|
||||
20250214,164300,25415525650,47600,47600,47600,47600,0
|
||||
20250214,164200,25415525650,47600,47600,47600,47600,0
|
||||
20250214,164100,25415525650,47600,47600,47600,47600,0
|
||||
20250214,164000,25415525650,47600,47600,47600,47600,0
|
||||
20250214,163900,25415525650,47600,47600,47600,47600,0
|
||||
20250214,163800,25415525650,47600,47600,47600,47600,0
|
||||
20250214,163700,25415525650,47600,47600,47600,47600,0
|
||||
20250214,163600,25415525650,47600,47600,47600,47600,0
|
||||
20250214,163500,25415525650,47600,47600,47600,47600,0
|
||||
20250214,163400,25415525650,47600,47600,47600,47600,5438
|
||||
20250214,163300,25415525650,47600,47600,47600,47600,0
|
||||
20250214,163200,25415525650,47600,47600,47600,47600,0
|
||||
20250214,163100,25415525650,47600,47600,47600,47600,0
|
||||
20250214,163000,25415525650,47600,47600,47600,47600,0
|
||||
20250214,162900,25415525650,47600,47600,47600,47600,0
|
||||
20250214,162800,25415525650,47600,47600,47600,47600,0
|
||||
20250214,162700,25415525650,47600,47600,47600,47600,0
|
||||
20250214,162600,25415525650,47600,47600,47600,47600,0
|
||||
20250214,162500,25415525650,47600,47600,47600,47600,0
|
||||
20250214,162400,25415525650,47600,47600,47600,47600,0
|
||||
20250214,162300,25415525650,47600,47600,47600,47600,0
|
||||
20250214,162200,25415525650,47600,47600,47600,47600,0
|
||||
20250214,162100,25415525650,47600,47600,47600,47600,0
|
||||
20250214,162000,25415525650,47600,47600,47600,47600,0
|
||||
20250214,161900,25415525650,47600,47600,47600,47600,0
|
||||
20250214,161800,25415525650,47600,47600,47600,47600,0
|
||||
20250214,161700,25415525650,47600,47600,47600,47600,0
|
||||
20250214,161600,25415525650,47600,47600,47600,47600,0
|
||||
20250214,161500,25415525650,47600,47600,47600,47600,0
|
||||
20250214,161400,25415525650,47600,47600,47600,47600,0
|
||||
20250214,161300,25415525650,47600,47600,47600,47600,0
|
||||
20250214,161200,25415525650,47600,47600,47600,47600,0
|
||||
20250214,161100,25415525650,47600,47600,47600,47600,0
|
||||
20250214,161000,25415525650,47600,47600,47600,47600,0
|
||||
20250214,160900,25415525650,47600,47600,47600,47600,0
|
||||
20250214,160800,25415525650,47600,47600,47600,47600,0
|
||||
20250214,160700,25415525650,47600,47600,47600,47600,0
|
||||
20250214,160600,25415525650,47600,47600,47600,47600,0
|
||||
20250214,160500,25415525650,47600,47600,47600,47600,0
|
||||
20250214,160400,25415525650,47600,47600,47600,47600,5438
|
||||
20250214,160300,25415525650,47600,47600,47600,47600,0
|
||||
20250214,160200,25415525650,47600,47600,47600,47600,0
|
||||
20250214,160100,25415525650,47600,47600,47600,47600,0
|
||||
20250214,160000,25415525650,47600,47600,47600,47600,0
|
||||
20250214,155900,25415525650,47600,47600,47600,47600,0
|
||||
20250214,155800,25415525650,47600,47600,47600,47600,0
|
||||
20250214,155700,25415525650,47600,47600,47600,47600,0
|
||||
20250214,155600,25415525650,47600,47600,47600,47600,0
|
||||
20250214,155500,25415525650,47600,47600,47600,47600,0
|
||||
20250214,155400,25415525650,47600,47600,47600,47600,0
|
||||
20250214,155300,25415525650,47600,47600,47600,47600,0
|
||||
20250214,155200,25415525650,47600,47600,47600,47600,0
|
||||
20250214,155100,25415525650,47600,47600,47600,47600,0
|
||||
20250214,155000,25415525650,47600,47600,47600,47600,0
|
||||
20250214,154900,25415525650,47600,47600,47600,47600,0
|
||||
20250214,154800,25415525650,47600,47600,47600,47600,0
|
||||
20250214,154700,25415525650,47600,47600,47600,47600,0
|
||||
20250214,154600,25415525650,47600,47600,47600,47600,0
|
||||
20250214,154500,25415525650,47600,47600,47600,47600,0
|
||||
20250214,154400,25415525650,47600,47600,47600,47600,0
|
||||
20250214,154300,25415525650,47600,47600,47600,47600,0
|
||||
20250214,154200,25415525650,47600,47600,47600,47600,0
|
||||
20250214,154100,25415525650,47600,47600,47600,47600,0
|
||||
20250214,154000,25415525650,47600,47600,47600,47600,0
|
||||
20250214,153900,25415525650,47600,47600,47600,47600,0
|
||||
20250214,153800,25415525650,47600,47600,47600,47600,0
|
||||
20250214,153700,25415525650,47600,47600,47600,47600,0
|
||||
20250214,153600,25415525650,47600,47600,47600,47600,0
|
||||
20250214,153500,25415525650,47600,47600,47600,47600,0
|
||||
20250214,153400,25415525650,47600,47600,47600,47600,5438
|
||||
20250214,153300,25415525650,47600,47600,47600,47600,0
|
||||
20250214,153200,25415525650,47600,47600,47600,47600,0
|
||||
20250214,153100,25415525650,47600,47600,47600,47600,0
|
||||
20250214,153000,25415525650,47600,47600,47600,47600,5438
|
||||
20250214,152900,25156676850,47800,47800,47800,47800,0
|
||||
20250214,152800,25156676850,47800,47800,47800,47800,0
|
||||
20250214,152700,25156676850,47800,47800,47800,47800,0
|
||||
20250214,152600,25156676850,47800,47800,47800,47800,0
|
||||
20250214,152500,25156676850,47800,47800,47800,47800,0
|
||||
20250214,152400,25156676850,47800,47800,47800,47800,0
|
||||
20250214,152300,25156676850,47800,47800,47800,47800,0
|
||||
20250214,152200,25156676850,47800,47800,47800,47800,0
|
||||
20250214,152100,25156676850,47800,47800,47800,47800,0
|
||||
20250214,152000,25156676850,47800,47800,47800,47800,0
|
||||
20250214,151900,25156676850,47800,47900,47900,47700,1954
|
||||
20250214,151800,25063316650,47900,47900,47900,47850,407
|
||||
20250214,151700,25043828050,47800,47800,47850,47750,815
|
||||
20250214,151600,25004860350,47800,47800,47800,47750,764
|
||||
20250214,151500,24968364000,47800,47800,47850,47750,336
|
||||
20250214,151400,24952311850,47800,47800,47850,47800,760
|
||||
20250214,151300,24915978250,47850,47950,47950,47800,2479
|
||||
20250214,151200,24797278550,47950,47950,47950,47900,381
|
||||
20250214,151100,24779016550,47950,47950,47950,47900,1375
|
||||
20250214,151000,24713145650,47950,48000,48000,47900,1320
|
||||
20250214,150900,24649858700,47950,48000,48000,47950,217
|
||||
20250214,150800,24639447750,48000,48000,48000,47950,190
|
||||
20250214,150700,24630335500,48000,48000,48000,47950,821
|
||||
20250214,150600,24590961150,48000,47950,48050,47950,337
|
||||
20250214,150500,24574786650,48000,48000,48000,48000,357
|
||||
20250214,150400,24557650650,48000,48000,48000,48000,641
|
||||
20250214,150300,24526882650,48000,48000,48000,48000,416
|
||||
20250214,150200,24506914650,48000,48000,48000,47950,365
|
||||
20250214,150100,24489398300,48000,47950,48000,47950,1349
|
||||
20250214,150000,24424709250,47950,48000,48050,47950,807
|
||||
20250214,145900,24386003300,48000,48050,48050,48000,441
|
||||
20250214,145800,24364830300,48050,48050,48050,48050,288
|
||||
20250214,145700,24350991900,48100,48050,48100,48050,123
|
||||
20250214,145600,24345081650,48050,48050,48050,48000,672
|
||||
20250214,145500,24312822650,48050,48050,48050,48000,229
|
||||
20250214,145400,24301823850,48000,48000,48050,48000,188
|
||||
20250214,145300,24292799750,48050,47950,48050,47950,134
|
||||
20250214,145200,24286369300,48000,48000,48050,47950,458
|
||||
20250214,145100,24264390500,48000,47950,48000,47950,422
|
||||
20250214,145000,24244135250,48000,48000,48000,47950,580
|
||||
20250214,144900,24216320950,48000,47950,48000,47950,416
|
||||
20250214,144800,24196363550,48000,47950,48000,47950,156
|
||||
20250214,144700,24188881950,48000,47950,48000,47950,152
|
||||
20250214,144600,24181588350,47950,48000,48000,47950,362
|
||||
20250214,144500,24164219650,48050,48000,48050,48000,199
|
||||
20250214,144400,24154664900,48000,48050,48100,48000,204
|
||||
20250214,144300,24144864350,48050,48000,48050,48000,316
|
||||
20250214,144200,24129685500,48000,48000,48000,48000,433
|
||||
20250214,144100,24108901500,48000,48000,48000,47950,562
|
||||
20250214,144000,24081931000,47950,48050,48050,47950,2362
|
||||
20250214,143900,23968514100,48050,48100,48100,48050,259
|
||||
20250214,143800,23956056750,48100,48050,48150,48050,175
|
||||
20250214,143700,23947639100,48050,48100,48100,48000,190
|
||||
20250214,143600,23938508500,48100,48000,48150,48000,60
|
||||
20250214,143500,23935625050,48000,48050,48050,48000,884
|
||||
20250214,143400,23893178600,48050,48050,48050,48050,334
|
||||
20250214,143300,23877129900,48050,48150,48150,48050,120
|
||||
20250214,143200,23871360600,48150,48100,48150,48100,134
|
||||
20250214,143100,23864912000,48100,48050,48100,48050,70
|
||||
20250214,143000,23861546400,48100,48100,48100,48050,26
|
||||
20250214,142900,23860296250,48100,48050,48100,48000,121
|
||||
20250214,142800,23854480000,48050,48000,48050,48000,175
|
||||
20250214,142700,23846079400,48050,48050,48100,48000,431
|
||||
20250214,142600,23825377250,48100,48150,48150,48100,128
|
||||
20250214,142500,23819217950,48150,48000,48150,48000,169
|
||||
20250214,142400,23811096100,48050,48000,48150,48000,433
|
||||
20250214,142300,23790298600,48050,48050,48050,48050,132
|
||||
20250214,142200,23783956000,48050,48000,48050,48000,1566
|
||||
20250214,142100,23708780600,48050,48000,48050,48000,1057
|
||||
20250214,142000,23658042050,48000,48000,48050,48000,481
|
||||
20250214,141900,23634940800,48000,48050,48050,48000,331
|
||||
20250214,141800,23619039450,48050,48050,48050,48000,281
|
||||
20250214,141700,23605544500,48050,48050,48100,48050,1759
|
||||
20250214,141600,23521024400,48050,48050,48100,48050,422
|
||||
20250214,141500,23500740050,48050,48100,48100,48050,241
|
||||
20250214,141400,23489158900,48050,48100,48150,48050,317
|
||||
20250214,141300,23473912800,48100,48150,48150,48100,345
|
||||
20250214,141200,23457309650,48150,48150,48200,48150,348
|
||||
20250214,141100,23440547600,48150,48050,48150,48050,417
|
||||
20250214,141000,23420489050,48050,48200,48200,48050,1631
|
||||
20250214,140900,23341978050,48250,48200,48250,48200,270
|
||||
20250214,140800,23328961400,48200,48250,48250,48200,401
|
||||
20250214,140700,23309623500,48300,48250,48300,48200,378
|
||||
20250214,140600,23291390300,48250,48250,48300,48200,1305
|
||||
20250214,140500,23228434950,48250,48300,48300,48250,1053
|
||||
20250214,140400,23177602800,48300,48350,48350,48300,789
|
||||
20250214,140300,23139459000,48350,48450,48450,48350,213
|
||||
20250214,140200,23129143850,48500,48500,48500,48500,73
|
||||
20250214,140100,23125603350,48500,48450,48500,48450,77
|
||||
20250214,140000,23121872600,48450,48350,48450,48350,89
|
||||
20250214,135900,23117566400,48350,48400,48400,48350,137
|
||||
20250214,135800,23110938950,48400,48350,48400,48350,104
|
||||
20250214,135700,23105910150,48350,48350,48350,48350,2
|
||||
20250214,135600,23105813450,48350,48350,48400,48350,214
|
||||
20250214,135500,23095465500,48350,48400,48400,48350,67
|
||||
20250214,135400,23092225950,48400,48400,48400,48400,576
|
||||
20250214,135300,23064347550,48400,48450,48450,48400,660
|
||||
20250214,135200,23032402200,48450,48400,48450,48400,131
|
||||
20250214,135100,23026056200,48450,48400,48450,48400,307
|
||||
20250214,135000,23011196800,48400,48400,48450,48400,174
|
||||
20250214,134900,23002773550,48400,48350,48400,48350,50
|
||||
20250214,134800,23000355050,48350,48400,48400,48350,46
|
||||
20250214,134700,22998130850,48400,48450,48500,48400,149
|
||||
20250214,134600,22990907800,48450,48350,48450,48350,119
|
||||
20250214,134500,22985152950,48300,48350,48350,48300,20
|
||||
20250214,134400,22984186150,48350,48350,48350,48350,194
|
||||
20250214,134300,22974806250,48350,48350,48350,48350,235
|
||||
20250214,134200,22963444000,48350,48350,48350,48350,120
|
||||
20250214,134100,22957642000,48300,48350,48450,48300,255
|
||||
20250214,134000,22945306700,48450,48350,48450,48350,92
|
||||
20250214,133900,22940855350,48350,48300,48350,48250,74
|
||||
20250214,133800,22937278700,48300,48300,48300,48300,32
|
||||
20250214,133700,22935733100,48300,48200,48300,48100,1576
|
||||
20250214,133600,22859858950,48200,48200,48200,48200,32
|
||||
20250214,133500,22858316550,48150,48200,48250,48150,450
|
||||
20250214,133400,22836637000,48200,48150,48200,48150,211
|
||||
20250214,133300,22826476350,48150,48250,48250,48150,177
|
||||
20250214,133200,22817945100,48250,48100,48250,48100,257
|
||||
20250214,133100,22805558100,48100,48050,48200,48050,1247
|
||||
20250214,133000,22745558800,48050,48150,48150,48000,391
|
||||
20250214,132900,22726772250,48250,48250,48300,48000,2651
|
||||
20250214,132800,22599164450,48250,48250,48300,48250,320
|
||||
20250214,132700,22583716350,48300,48300,48350,48300,58
|
||||
20250214,132600,22580914900,48250,48350,48350,48250,1072
|
||||
20250214,132500,22529129750,48350,48350,48400,48350,158
|
||||
20250214,132400,22521488500,48400,48400,48400,48350,250
|
||||
20250214,132300,22509394000,48400,48450,48500,48400,1378
|
||||
20250214,132200,22442668050,48450,48550,48600,48450,757
|
||||
20250214,132100,22405945150,48550,48600,48600,48500,260
|
||||
20250214,132000,22393328600,48500,48550,48600,48500,820
|
||||
20250214,131900,22353538800,48550,48550,48550,48550,61
|
||||
20250214,131800,22350577250,48550,48550,48600,48550,200
|
||||
20250214,131700,22340867200,48600,48550,48600,48550,125
|
||||
20250214,131600,22334795700,48550,48550,48600,48500,1388
|
||||
20250214,131500,22267472400,48550,48650,48650,48550,1219
|
||||
20250214,131400,22208258200,48650,48650,48700,48600,541
|
||||
20250214,131300,22181956000,48650,48600,48650,48600,734
|
||||
20250214,131200,22146282050,48600,48650,48650,48600,748
|
||||
20250214,131100,22109906950,48650,48700,48700,48650,86
|
||||
20250214,131000,22105720500,48650,48750,48750,48650,211
|
||||
20250214,130900,22095443800,48700,48700,48750,48700,125
|
||||
20250214,130800,22089356250,48700,48800,48800,48700,191
|
||||
20250214,130700,22080046950,48800,48800,48800,48800,89
|
||||
20250214,130600,22075703750,48800,48750,48800,48700,93
|
||||
20250214,130500,22071167150,48700,48700,48700,48700,1
|
||||
20250214,130400,22071118450,48700,48700,48700,48650,107
|
||||
20250214,130300,22065910100,48700,48700,48700,48700,0
|
||||
20250214,130200,22065910100,48700,48650,48700,48650,159
|
||||
20250214,130100,22058169250,48650,48650,48650,48600,112
|
||||
20250214,130000,22052721550,48600,48600,48700,48600,222
|
||||
20250214,125900,22041931800,48600,48700,48700,48600,1335
|
||||
20250214,125800,21976992350,48750,48700,48800,48700,175
|
||||
20250214,125700,21968461150,48700,48750,48750,48700,292
|
||||
20250214,125600,21954233750,48700,48700,48750,48700,498
|
||||
20250214,125500,21929980400,48750,48750,48800,48750,166
|
||||
20250214,125400,21921887850,48750,48800,48800,48700,372
|
||||
20250214,125300,21903764500,48750,48700,48750,48700,197
|
||||
20250214,125200,21894165150,48700,48800,48800,48700,143
|
||||
20250214,125100,21887194450,48750,48750,48750,48700,371
|
||||
20250214,125000,21869112800,48750,48750,48750,48700,338
|
||||
20250214,124900,21852640750,48750,48700,48750,48700,60
|
||||
20250214,124800,21849717700,48700,48700,48750,48700,42
|
||||
20250214,124700,21847672150,48750,48700,48750,48700,131
|
||||
20250214,124600,21841287050,48700,48650,48700,48650,406
|
||||
20250214,124500,21821533650,48700,48700,48700,48650,221
|
||||
20250214,124400,21810771700,48700,48700,48750,48700,180
|
||||
20250214,124300,21802001400,48700,48800,48800,48700,2501
|
||||
20250214,124200,21679986500,48800,48800,48800,48800,40
|
||||
20250214,124100,21678034500,48800,48850,48850,48800,64
|
||||
20250214,124000,21674909150,48850,48800,48850,48800,122
|
||||
20250214,123900,21668949900,48850,48800,48850,48800,51
|
||||
20250214,123800,21666459950,48800,48850,48850,48800,27
|
||||
20250214,123700,21665141800,48850,48850,48900,48850,121
|
||||
20250214,123600,21659229950,48850,48850,48900,48850,917
|
||||
20250214,123500,21614434450,48850,48850,48850,48850,17
|
||||
20250214,123400,21613604000,48850,48850,48850,48850,853
|
||||
20250214,123300,21571934950,48850,48850,48900,48850,110
|
||||
20250214,123200,21566557400,48850,48850,48850,48850,51
|
||||
20250214,123100,21564066050,48850,48850,48850,48850,26
|
||||
20250214,123000,21562795950,48800,48800,48850,48800,93
|
||||
20250214,122900,21558254050,48800,48850,48850,48800,46
|
||||
20250214,122800,21556008350,48850,48900,48900,48800,468
|
||||
20250214,122700,21533153450,48850,48900,48900,48850,30
|
||||
20250214,122600,21531687700,48850,48850,48850,48850,37
|
||||
20250214,122500,21529880250,48850,48850,48900,48850,238
|
||||
20250214,122400,21518253650,48900,48850,48900,48850,28
|
||||
20250214,122300,21516885150,48850,48850,48900,48850,112
|
||||
20250214,122200,21511413000,48850,48800,48850,48800,280
|
||||
20250214,122100,21497740450,48850,48850,48850,48850,72
|
||||
20250214,122000,21494223250,48850,48850,48900,48850,461
|
||||
20250214,121900,21471699000,48850,48850,48850,48850,92
|
||||
20250214,121800,21467204800,48900,48900,48900,48900,114
|
||||
20250214,121700,21461630200,48950,48900,49000,48900,83
|
||||
20250214,121600,21457568200,49000,48900,49000,48900,181
|
||||
20250214,121500,21448702200,48850,48850,48950,48850,119
|
||||
20250214,121400,21442885200,48850,48850,49000,48850,828
|
||||
20250214,121300,21402343500,48850,48950,48950,48850,244
|
||||
20250214,121200,21390411500,48950,48950,48950,48950,57
|
||||
20250214,121100,21387621350,48900,48900,48900,48900,143
|
||||
20250214,121000,21380628650,48900,48950,49000,48900,471
|
||||
20250214,120900,21357575150,49000,48950,49050,48950,55
|
||||
20250214,120800,21354881000,48900,48900,48950,48900,66
|
||||
20250214,120700,21351653000,48900,48900,48950,48900,82
|
||||
20250214,120600,21347642900,48900,48900,48900,48850,341
|
||||
20250214,120500,21330969600,48900,48950,48950,48900,86
|
||||
20250214,120400,21326762200,48900,48950,48950,48900,472
|
||||
20250214,120300,21303681200,48950,49000,49000,48950,90
|
||||
20250214,120200,21299275650,48950,49100,49100,48950,1061
|
||||
20250214,120100,21247259250,49150,49050,49150,49050,192
|
||||
20250214,120000,21237832550,49050,49050,49100,49000,182
|
||||
20250214,115900,21228906950,49050,49150,49200,49050,731
|
||||
20250214,115800,21193022600,49150,49150,49150,49150,135
|
||||
20250214,115700,21186387350,49150,49100,49200,49100,113
|
||||
20250214,115600,21180834100,49150,49150,49200,49050,838
|
||||
20250214,115500,21139673350,49150,49150,49150,49100,629
|
||||
20250214,115400,21108779850,49150,49100,49150,49100,68
|
||||
20250214,115300,21105440050,49200,49100,49200,49100,492
|
||||
20250214,115200,21081248450,49100,49100,49150,49100,208
|
||||
20250214,115100,21071034900,49100,49100,49100,49100,255
|
||||
20250214,115000,21058514400,49100,49100,49200,49050,404
|
||||
20250214,114900,21038666600,49150,49100,49150,49100,82
|
||||
20250214,114800,21034638000,49100,49000,49100,49000,230
|
||||
20250214,114700,21023355500,49000,49000,49050,49000,217
|
||||
20250214,114600,21012720650,49000,49050,49100,49000,174
|
||||
20250214,114500,21004186250,49100,49100,49100,49050,690
|
||||
20250214,114400,20970314950,49100,49100,49200,49000,723
|
||||
20250214,114300,20934830050,49100,49000,49100,49000,458
|
||||
20250214,114200,20912356450,49000,48800,49100,48800,696
|
||||
20250214,114100,20878309750,48800,48800,48850,48800,60
|
||||
20250214,114000,20875381350,48800,48850,48850,48750,289
|
||||
20250214,113900,20861276500,48850,48850,48850,48850,130
|
||||
20250214,113800,20854926000,48850,48800,48850,48800,293
|
||||
20250214,113700,20840613600,48850,48850,48850,48800,145
|
||||
20250214,113600,20833530400,48850,48850,48850,48750,549
|
||||
20250214,113500,20806735300,48850,48850,48850,48800,130
|
||||
20250214,113400,20800387400,48850,48700,48850,48650,401
|
||||
20250214,113300,20780852750,48700,48550,48700,48550,308
|
||||
20250214,113200,20765878000,48550,48550,48600,48550,78
|
||||
20250214,113100,20762090650,48600,48600,48650,48550,525
|
||||
20250214,113000,20736582500,48550,48500,48550,48500,113
|
||||
20250214,112900,20731096450,48550,48550,48600,48500,491
|
||||
20250214,112800,20707254600,48600,48600,48600,48550,336
|
||||
20250214,112700,20690938850,48600,48650,48650,48600,274
|
||||
20250214,112600,20677622200,48650,48650,48650,48600,254
|
||||
20250214,112500,20665271800,48650,48600,48650,48600,581
|
||||
20250214,112400,20637034750,48650,48700,48700,48600,424
|
||||
20250214,112300,20616406300,48600,48750,48750,48600,757
|
||||
20250214,112200,20579561950,48700,48800,48800,48700,57
|
||||
20250214,112100,20576783200,48800,48700,48900,48600,253
|
||||
20250214,112000,20564458150,48750,48900,48900,48750,249
|
||||
20250214,111900,20552317150,48800,48900,48900,48650,135
|
||||
20250214,111800,20545727250,48900,48550,48900,48550,937
|
||||
20250214,111700,20500163800,48550,48600,48600,48500,1686
|
||||
20250214,111600,20418362150,48600,48600,48650,48600,1250
|
||||
20250214,111500,20357612000,48600,48650,48700,48600,1147
|
||||
20250214,111400,20301835150,48700,48750,48750,48650,500
|
||||
20250214,111300,20277487500,48700,48650,48750,48650,132
|
||||
20250214,111200,20271059000,48650,48750,48750,48600,1015
|
||||
20250214,111100,20221652000,48750,48700,48750,48700,288
|
||||
20250214,111000,20207615250,48700,48850,48900,48700,1273
|
||||
20250214,110900,20145518100,48900,48850,48900,48800,285
|
||||
20250214,110800,20131599350,48850,48800,48850,48800,285
|
||||
20250214,110700,20117687500,48850,48900,48900,48850,238
|
||||
20250214,110600,20106060950,48950,48850,48950,48800,911
|
||||
20250214,110500,20061552300,48850,49000,49000,48850,374
|
||||
20250214,110400,20043282100,49000,48850,49000,48800,782
|
||||
20250214,110300,20005081800,48850,49050,49100,48850,654
|
||||
20250214,110200,19973060400,49100,49050,49100,49050,260
|
||||
20250214,110100,19960305100,49050,49050,49100,49050,231
|
||||
20250214,110000,19948970900,49050,49050,49100,49050,46
|
||||
20250214,105900,19946713500,49100,49100,49150,49100,137
|
||||
20250214,105800,19939986000,49100,49100,49100,49100,254
|
||||
20250214,105700,19927514600,49100,49200,49200,49100,328
|
||||
20250214,105600,19911395200,49200,49350,49350,49200,487
|
||||
20250214,105500,19887419200,49300,49300,49350,49250,113
|
||||
20250214,105400,19881848400,49300,49250,49300,49250,71
|
||||
20250214,105300,19878349600,49300,49250,49350,49200,92
|
||||
20250214,105200,19873817400,49300,49400,49400,49250,779
|
||||
20250214,105100,19835402800,49400,49350,49400,49350,401
|
||||
20250214,105000,19815613200,49350,49400,49450,49300,256
|
||||
20250214,104900,19802976450,49450,49250,49450,49250,201
|
||||
20250214,104800,19793052250,49250,49250,49300,49250,758
|
||||
20250214,104700,19755696950,49300,49400,49450,49300,675
|
||||
20250214,104600,19722378450,49450,49550,49600,49400,1822
|
||||
20250214,104500,19632215800,49550,49350,49600,49350,1356
|
||||
20250214,104400,19565097050,49350,49150,49400,49150,579
|
||||
20250214,104300,19536573750,49150,48950,49150,48950,501
|
||||
20250214,104200,19511988850,49000,48850,49000,48850,781
|
||||
20250214,104100,19473835650,48850,48900,48950,48800,947
|
||||
20250214,104000,19427547800,48900,49000,49000,48900,376
|
||||
20250214,103900,19409144550,48950,49000,49050,48950,877
|
||||
20250214,103800,19366200850,49100,48950,49100,48950,22
|
||||
20250214,103700,19365122450,48950,48950,48950,48950,193
|
||||
20250214,103600,19355675100,48950,49150,49150,48950,982
|
||||
20250214,103500,19307554250,49150,49000,49150,49000,254
|
||||
20250214,103400,19295093050,49000,49000,49000,49000,370
|
||||
20250214,103300,19276963050,49100,49050,49100,49050,168
|
||||
20250214,103200,19268722400,49050,49050,49100,49050,789
|
||||
20250214,103100,19230011300,49100,49200,49200,49050,815
|
||||
20250214,103000,19190009800,49200,49150,49200,49100,475
|
||||
20250214,102900,19166669050,49150,49000,49250,49000,2028
|
||||
20250214,102800,19067002100,49050,48900,49100,48900,350
|
||||
20250214,102700,19049856100,48900,48800,48900,48800,120
|
||||
20250214,102600,19043994600,48800,48850,48850,48800,550
|
||||
20250214,102500,19017136400,48850,48800,48850,48800,72
|
||||
20250214,102400,19013620700,48800,48850,48850,48800,318
|
||||
20250214,102300,18998101750,48850,48800,48850,48800,140
|
||||
20250214,102200,18991267500,48800,48700,48800,48700,252
|
||||
20250214,102100,18978973500,48750,48800,48800,48700,501
|
||||
20250214,102000,18954549700,48800,48800,48800,48750,399
|
||||
20250214,101900,18935086900,48800,48750,48800,48750,53
|
||||
20250214,101800,18932502650,48700,48750,48750,48700,301
|
||||
20250214,101700,18917839400,48750,48750,48750,48700,340
|
||||
20250214,101600,18901278950,48700,48800,48850,48700,1647
|
||||
20250214,101500,18820961900,48800,48750,48800,48750,366
|
||||
20250214,101400,18803103850,48700,48650,48750,48650,501
|
||||
20250214,101300,18778708150,48650,48600,48700,48600,2236
|
||||
20250214,101200,18669934000,48600,48800,48800,48600,717
|
||||
20250214,101100,18635047600,48850,48850,48900,48750,847
|
||||
20250214,101000,18593708300,48850,48750,48850,48750,296
|
||||
20250214,100900,18579255750,48750,48650,48850,48600,1588
|
||||
20250214,100800,18502047550,48700,48650,48700,48600,289
|
||||
20250214,100700,18487983150,48700,48850,48850,48650,1340
|
||||
20250214,100600,18422633850,48850,49100,49100,48850,861
|
||||
20250214,100500,18380524100,49100,49000,49150,48950,1506
|
||||
20250214,100400,18306660750,49100,48950,49100,48950,1825
|
||||
20250214,100300,18217207100,48950,48800,48950,48750,815
|
||||
20250214,100200,18177398150,48800,48800,48900,48800,1436
|
||||
20250214,100100,18107245750,48800,48650,48900,48550,2312
|
||||
20250214,100000,17994392300,48650,48300,48650,48300,1574
|
||||
20250214,095900,17918244400,48350,48250,48400,48200,1371
|
||||
20250214,095800,17851959500,48250,48400,48500,47900,10013
|
||||
20250214,095700,17370234650,48350,48700,48700,48350,5575
|
||||
20250214,095600,17099660750,48700,48650,48750,48650,805
|
||||
20250214,095500,17060447150,48700,48700,48750,48650,666
|
||||
20250214,095400,17028014450,48700,48700,48750,48650,1589
|
||||
20250214,095300,16950662250,48750,48950,49150,48700,3028
|
||||
20250214,095200,16802820150,49000,48900,49150,48900,1175
|
||||
20250214,095100,16745255950,48900,48900,48950,48800,877
|
||||
20250214,095000,16702373700,48850,48850,48950,48800,508
|
||||
20250214,094900,16677561400,48850,48850,48900,48800,336
|
||||
20250214,094800,16661145250,48850,48850,48850,48700,3117
|
||||
20250214,094700,16509189950,48800,48950,48950,48800,1487
|
||||
20250214,094600,16436506600,48950,49250,49250,48950,1626
|
||||
20250214,094500,16356727850,49250,49300,49300,49100,301
|
||||
20250214,094400,16341910150,49100,48950,49350,48950,2308
|
||||
20250214,094300,16228580850,48950,49100,49150,48950,4303
|
||||
20250214,094200,16017559300,49150,49300,49400,49100,3140
|
||||
20250214,094100,15862881300,49400,49300,49450,49300,497
|
||||
20250214,094000,15838345200,49300,49450,49450,49250,510
|
||||
20250214,093900,15813194100,49400,49200,49450,49200,2394
|
||||
20250214,093800,15695144250,49200,49250,49400,49200,494
|
||||
20250214,093700,15670821750,49250,49250,49400,49200,1750
|
||||
20250214,093600,15584614650,49200,49400,49450,49200,2192
|
||||
20250214,093500,15476493100,49400,49300,49450,49300,891
|
||||
20250214,093400,15432505800,49300,49500,49500,49300,707
|
||||
20250214,093300,15397620550,49500,49400,49600,49100,4209
|
||||
20250214,093200,15190075200,49400,49350,49600,49350,1198
|
||||
20250214,093100,15130875200,49600,49600,49650,49350,6101
|
||||
20250214,093000,14829083700,49600,49750,49800,49600,1527
|
||||
20250214,092900,14753205400,49750,49800,49900,49700,464
|
||||
20250214,092800,14730129800,49750,49850,50000,49700,3074
|
||||
20250214,092700,14576911200,49850,49900,50000,49800,1363
|
||||
20250214,092600,14508924350,49900,49950,50000,49750,2047
|
||||
20250214,092500,14406810850,50000,50000,50100,49900,2325
|
||||
20250214,092400,14290620200,50100,49600,50100,49600,2990
|
||||
20250214,092300,14141311550,49700,50000,50000,49500,7360
|
||||
20250214,092200,13775118300,50000,50100,50100,49900,2121
|
||||
20250214,092100,13669089750,50100,50100,50200,49950,5597
|
||||
20250214,092000,13388762200,50100,50300,50300,50000,4199
|
||||
20250214,091900,13178462400,50100,50200,50300,50100,1954
|
||||
20250214,091800,13080328400,50200,50400,50400,50100,3403
|
||||
20250214,091700,12909373600,50400,50800,50800,50300,2889
|
||||
20250214,091600,12763360600,50800,50800,50900,50700,1071
|
||||
20250214,091500,12708905300,50700,50600,50900,50600,3668
|
||||
20250214,091400,12522497300,50600,50600,50900,50400,3368
|
||||
20250214,091300,12351949000,50500,50200,50700,50000,4097
|
||||
20250214,091200,12145056900,50000,50600,50700,50000,8843
|
||||
20250214,091100,11699857800,50600,50600,50800,50400,5291
|
||||
20250214,091000,11432077100,50900,50800,50900,50300,16715
|
||||
20250214,090900,10586667100,50600,51300,51400,50600,9405
|
||||
20250214,090800,10106489100,51300,51700,51800,51300,3961
|
||||
20250214,090700,9902296500,51700,51600,52000,51600,7183
|
||||
20250214,090600,9529867300,51600,51400,51900,51300,4007
|
||||
20250214,090500,9323259400,51400,52100,52100,51100,9772
|
||||
20250214,090400,8819556900,52000,51500,52100,51300,7921
|
||||
20250214,090300,8409521000,51600,51600,51600,51100,11056
|
||||
20250214,090200,7842171000,51600,52600,53000,51100,27667
|
||||
20250214,090100,6395362400,52500,51200,54000,51100,76723
|
||||
20250214,090000,2351325500,51300,51700,51800,50900,45645
|
||||
|
Reference in New Issue
Block a user