Update 2025-02-14 2854 candle_min
This commit is contained in:
760
416180/min/candle-20250214.csv
Normal file
760
416180/min/candle-20250214.csv
Normal file
@@ -0,0 +1,760 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,213800,5950689100,36950,36950,36950,36950,1907
|
||||
20250214,213700,5950689100,36950,36950,36950,36950,0
|
||||
20250214,213600,5950689100,36950,36950,36950,36950,0
|
||||
20250214,213500,5950689100,36950,36950,36950,36950,0
|
||||
20250214,213400,5950689100,36950,36950,36950,36950,0
|
||||
20250214,213300,5950689100,36950,36950,36950,36950,0
|
||||
20250214,213200,5950689100,36950,36950,36950,36950,0
|
||||
20250214,213100,5950689100,36950,36950,36950,36950,0
|
||||
20250214,213000,5950689100,36950,36950,36950,36950,0
|
||||
20250214,212900,5950689100,36950,36950,36950,36950,0
|
||||
20250214,212800,5950689100,36950,36950,36950,36950,0
|
||||
20250214,212700,5950689100,36950,36950,36950,36950,0
|
||||
20250214,212600,5950689100,36950,36950,36950,36950,0
|
||||
20250214,212500,5950689100,36950,36950,36950,36950,0
|
||||
20250214,212400,5950689100,36950,36950,36950,36950,0
|
||||
20250214,212300,5950689100,36950,36950,36950,36950,0
|
||||
20250214,212200,5950689100,36950,36950,36950,36950,0
|
||||
20250214,212100,5950689100,36950,36950,36950,36950,0
|
||||
20250214,212000,5950689100,36950,36950,36950,36950,0
|
||||
20250214,211900,5950689100,36950,36950,36950,36950,0
|
||||
20250214,211800,5950689100,36950,36950,36950,36950,0
|
||||
20250214,211700,5950689100,36950,36950,36950,36950,0
|
||||
20250214,211600,5950689100,36950,36950,36950,36950,0
|
||||
20250214,211500,5950689100,36950,36950,36950,36950,0
|
||||
20250214,211400,5950689100,36950,36950,36950,36950,0
|
||||
20250214,211300,5950689100,36950,36950,36950,36950,0
|
||||
20250214,211200,5950689100,36950,36950,36950,36950,0
|
||||
20250214,211100,5950689100,36950,36950,36950,36950,0
|
||||
20250214,211000,5950689100,36950,36950,36950,36950,0
|
||||
20250214,210900,5950689100,36950,36950,36950,36950,0
|
||||
20250214,210800,5950689100,36950,36950,36950,36950,1907
|
||||
20250214,210700,5950689100,36950,36950,36950,36950,0
|
||||
20250214,210600,5950689100,36950,36950,36950,36950,0
|
||||
20250214,210500,5950689100,36950,36950,36950,36950,0
|
||||
20250214,210400,5950689100,36950,36950,36950,36950,0
|
||||
20250214,210300,5950689100,36950,36950,36950,36950,0
|
||||
20250214,210200,5950689100,36950,36950,36950,36950,0
|
||||
20250214,210100,5950689100,36950,36950,36950,36950,0
|
||||
20250214,210000,5950689100,36950,36950,36950,36950,0
|
||||
20250214,205900,5950689100,36950,36950,36950,36950,0
|
||||
20250214,205800,5950689100,36950,36950,36950,36950,0
|
||||
20250214,205700,5950689100,36950,36950,36950,36950,0
|
||||
20250214,205600,5950689100,36950,36950,36950,36950,0
|
||||
20250214,205500,5950689100,36950,36950,36950,36950,0
|
||||
20250214,205400,5950689100,36950,36950,36950,36950,0
|
||||
20250214,205300,5950689100,36950,36950,36950,36950,0
|
||||
20250214,205200,5950689100,36950,36950,36950,36950,0
|
||||
20250214,205100,5950689100,36950,36950,36950,36950,0
|
||||
20250214,205000,5950689100,36950,36950,36950,36950,0
|
||||
20250214,204900,5950689100,36950,36950,36950,36950,0
|
||||
20250214,204800,5950689100,36950,36950,36950,36950,0
|
||||
20250214,204700,5950689100,36950,36950,36950,36950,0
|
||||
20250214,204600,5950689100,36950,36950,36950,36950,0
|
||||
20250214,204500,5950689100,36950,36950,36950,36950,0
|
||||
20250214,204400,5950689100,36950,36950,36950,36950,0
|
||||
20250214,204300,5950689100,36950,36950,36950,36950,0
|
||||
20250214,204200,5950689100,36950,36950,36950,36950,0
|
||||
20250214,204100,5950689100,36950,36950,36950,36950,0
|
||||
20250214,204000,5950689100,36950,36950,36950,36950,0
|
||||
20250214,203900,5950689100,36950,36950,36950,36950,0
|
||||
20250214,203800,5950689100,36950,36950,36950,36950,1907
|
||||
20250214,203700,5950689100,36950,36950,36950,36950,0
|
||||
20250214,203600,5950689100,36950,36950,36950,36950,0
|
||||
20250214,203500,5950689100,36950,36950,36950,36950,0
|
||||
20250214,203400,5950689100,36950,36950,36950,36950,0
|
||||
20250214,203300,5950689100,36950,36950,36950,36950,0
|
||||
20250214,203200,5950689100,36950,36950,36950,36950,0
|
||||
20250214,203100,5950689100,36950,36950,36950,36950,0
|
||||
20250214,203000,5950689100,36950,36950,36950,36950,0
|
||||
20250214,202900,5950689100,36950,36950,36950,36950,0
|
||||
20250214,202800,5950689100,36950,36950,36950,36950,0
|
||||
20250214,202700,5950689100,36950,36950,36950,36950,0
|
||||
20250214,202600,5950689100,36950,36950,36950,36950,0
|
||||
20250214,202500,5950689100,36950,36950,36950,36950,0
|
||||
20250214,202400,5950689100,36950,36950,36950,36950,0
|
||||
20250214,202300,5950689100,36950,36950,36950,36950,0
|
||||
20250214,202200,5950689100,36950,36950,36950,36950,0
|
||||
20250214,202100,5950689100,36950,36950,36950,36950,0
|
||||
20250214,202000,5950689100,36950,36950,36950,36950,0
|
||||
20250214,201900,5950689100,36950,36950,36950,36950,0
|
||||
20250214,201800,5950689100,36950,36950,36950,36950,0
|
||||
20250214,201700,5950689100,36950,36950,36950,36950,0
|
||||
20250214,201600,5950689100,36950,36950,36950,36950,0
|
||||
20250214,201500,5950689100,36950,36950,36950,36950,0
|
||||
20250214,201400,5950689100,36950,36950,36950,36950,0
|
||||
20250214,201300,5950689100,36950,36950,36950,36950,0
|
||||
20250214,201200,5950689100,36950,36950,36950,36950,0
|
||||
20250214,201100,5950689100,36950,36950,36950,36950,0
|
||||
20250214,201000,5950689100,36950,36950,36950,36950,0
|
||||
20250214,200900,5950689100,36950,36950,36950,36950,0
|
||||
20250214,200800,5950689100,36950,36950,36950,36950,1907
|
||||
20250214,200700,5950689100,36950,36950,36950,36950,0
|
||||
20250214,200600,5950689100,36950,36950,36950,36950,0
|
||||
20250214,200500,5950689100,36950,36950,36950,36950,0
|
||||
20250214,200400,5950689100,36950,36950,36950,36950,0
|
||||
20250214,200300,5950689100,36950,36950,36950,36950,0
|
||||
20250214,200200,5950689100,36950,36950,36950,36950,0
|
||||
20250214,200100,5950689100,36950,36950,36950,36950,0
|
||||
20250214,200000,5950689100,36950,36950,36950,36950,0
|
||||
20250214,195900,5950689100,36950,36950,36950,36950,0
|
||||
20250214,195800,5950689100,36950,36950,36950,36950,0
|
||||
20250214,195700,5950689100,36950,36950,36950,36950,0
|
||||
20250214,195600,5950689100,36950,36950,36950,36950,0
|
||||
20250214,195500,5950689100,36950,36950,36950,36950,0
|
||||
20250214,195400,5950689100,36950,36950,36950,36950,0
|
||||
20250214,195300,5950689100,36950,36950,36950,36950,0
|
||||
20250214,195200,5950689100,36950,36950,36950,36950,0
|
||||
20250214,195100,5950689100,36950,36950,36950,36950,0
|
||||
20250214,195000,5950689100,36950,36950,36950,36950,0
|
||||
20250214,194900,5950689100,36950,36950,36950,36950,0
|
||||
20250214,194800,5950689100,36950,36950,36950,36950,0
|
||||
20250214,194700,5950689100,36950,36950,36950,36950,0
|
||||
20250214,194600,5950689100,36950,36950,36950,36950,0
|
||||
20250214,194500,5950689100,36950,36950,36950,36950,0
|
||||
20250214,194400,5950689100,36950,36950,36950,36950,0
|
||||
20250214,194300,5950689100,36950,36950,36950,36950,0
|
||||
20250214,194200,5950689100,36950,36950,36950,36950,0
|
||||
20250214,194100,5950689100,36950,36950,36950,36950,0
|
||||
20250214,194000,5950689100,36950,36950,36950,36950,0
|
||||
20250214,193900,5950689100,36950,36950,36950,36950,0
|
||||
20250214,193800,5950689100,36950,36950,36950,36950,1907
|
||||
20250214,193700,5950689100,36950,36950,36950,36950,0
|
||||
20250214,193600,5950689100,36950,36950,36950,36950,0
|
||||
20250214,193500,5950689100,36950,36950,36950,36950,0
|
||||
20250214,193400,5950689100,36950,36950,36950,36950,0
|
||||
20250214,193300,5950689100,36950,36950,36950,36950,0
|
||||
20250214,193200,5950689100,36950,36950,36950,36950,0
|
||||
20250214,193100,5950689100,36950,36950,36950,36950,0
|
||||
20250214,193000,5950689100,36950,36950,36950,36950,0
|
||||
20250214,192900,5950689100,36950,36950,36950,36950,0
|
||||
20250214,192800,5950689100,36950,36950,36950,36950,0
|
||||
20250214,192700,5950689100,36950,36950,36950,36950,0
|
||||
20250214,192600,5950689100,36950,36950,36950,36950,0
|
||||
20250214,192500,5950689100,36950,36950,36950,36950,0
|
||||
20250214,192400,5950689100,36950,36950,36950,36950,0
|
||||
20250214,192300,5950689100,36950,36950,36950,36950,0
|
||||
20250214,192200,5950689100,36950,36950,36950,36950,0
|
||||
20250214,192100,5950689100,36950,36950,36950,36950,0
|
||||
20250214,192000,5950689100,36950,36950,36950,36950,0
|
||||
20250214,191900,5950689100,36950,36950,36950,36950,0
|
||||
20250214,191800,5950689100,36950,36950,36950,36950,0
|
||||
20250214,191700,5950689100,36950,36950,36950,36950,0
|
||||
20250214,191600,5950689100,36950,36950,36950,36950,0
|
||||
20250214,191500,5950689100,36950,36950,36950,36950,0
|
||||
20250214,191400,5950689100,36950,36950,36950,36950,0
|
||||
20250214,191300,5950689100,36950,36950,36950,36950,0
|
||||
20250214,191200,5950689100,36950,36950,36950,36950,0
|
||||
20250214,191100,5950689100,36950,36950,36950,36950,0
|
||||
20250214,191000,5950689100,36950,36950,36950,36950,0
|
||||
20250214,190900,5950689100,36950,36950,36950,36950,0
|
||||
20250214,190800,5950689100,36950,36950,36950,36950,1907
|
||||
20250214,190700,5950689100,36950,36950,36950,36950,0
|
||||
20250214,190600,5950689100,36950,36950,36950,36950,0
|
||||
20250214,190500,5950689100,36950,36950,36950,36950,0
|
||||
20250214,190400,5950689100,36950,36950,36950,36950,0
|
||||
20250214,190300,5950689100,36950,36950,36950,36950,0
|
||||
20250214,190200,5950689100,36950,36950,36950,36950,0
|
||||
20250214,190100,5950689100,36950,36950,36950,36950,0
|
||||
20250214,190000,5950689100,36950,36950,36950,36950,0
|
||||
20250214,185900,5950689100,36950,36950,36950,36950,0
|
||||
20250214,185800,5950689100,36950,36950,36950,36950,0
|
||||
20250214,185700,5950689100,36950,36950,36950,36950,0
|
||||
20250214,185600,5950689100,36950,36950,36950,36950,0
|
||||
20250214,185500,5950689100,36950,36950,36950,36950,0
|
||||
20250214,185400,5950689100,36950,36950,36950,36950,0
|
||||
20250214,185300,5950689100,36950,36950,36950,36950,0
|
||||
20250214,185200,5950689100,36950,36950,36950,36950,0
|
||||
20250214,185100,5950689100,36950,36950,36950,36950,0
|
||||
20250214,185000,5950689100,36950,36950,36950,36950,0
|
||||
20250214,184900,5950689100,36950,36950,36950,36950,0
|
||||
20250214,184800,5950689100,36950,36950,36950,36950,0
|
||||
20250214,184700,5950689100,36950,36950,36950,36950,0
|
||||
20250214,184600,5950689100,36950,36950,36950,36950,0
|
||||
20250214,184500,5950689100,36950,36950,36950,36950,0
|
||||
20250214,184400,5950689100,36950,36950,36950,36950,0
|
||||
20250214,184300,5950689100,36950,36950,36950,36950,0
|
||||
20250214,184200,5950689100,36950,36950,36950,36950,0
|
||||
20250214,184100,5950689100,36950,36950,36950,36950,0
|
||||
20250214,184000,5950689100,36950,36950,36950,36950,0
|
||||
20250214,183900,5950689100,36950,36950,36950,36950,0
|
||||
20250214,183800,5950689100,36950,36950,36950,36950,1907
|
||||
20250214,183700,5950689100,36950,36950,36950,36950,0
|
||||
20250214,183600,5950689100,36950,36950,36950,36950,0
|
||||
20250214,183500,5950689100,36950,36950,36950,36950,0
|
||||
20250214,183400,5950689100,36950,36950,36950,36950,0
|
||||
20250214,183300,5950689100,36950,36950,36950,36950,0
|
||||
20250214,183200,5950689100,36950,36950,36950,36950,0
|
||||
20250214,183100,5950689100,36950,36950,36950,36950,0
|
||||
20250214,183000,5950689100,36950,36950,36950,36950,0
|
||||
20250214,182900,5950689100,36950,36950,36950,36950,0
|
||||
20250214,182800,5950689100,36950,36950,36950,36950,0
|
||||
20250214,182700,5950689100,36950,36950,36950,36950,0
|
||||
20250214,182600,5950689100,36950,36950,36950,36950,0
|
||||
20250214,182500,5950689100,36950,36950,36950,36950,0
|
||||
20250214,182400,5950689100,36950,36950,36950,36950,0
|
||||
20250214,182300,5950689100,36950,36950,36950,36950,0
|
||||
20250214,182200,5950689100,36950,36950,36950,36950,0
|
||||
20250214,182100,5950689100,36950,36950,36950,36950,0
|
||||
20250214,182000,5950689100,36950,36950,36950,36950,0
|
||||
20250214,181900,5950689100,36950,36950,36950,36950,0
|
||||
20250214,181800,5950689100,36950,36950,36950,36950,0
|
||||
20250214,181700,5950689100,36950,36950,36950,36950,0
|
||||
20250214,181600,5950689100,36950,36950,36950,36950,0
|
||||
20250214,181500,5950689100,36950,36950,36950,36950,0
|
||||
20250214,181400,5950689100,36950,36950,36950,36950,0
|
||||
20250214,181300,5950689100,36950,36950,36950,36950,0
|
||||
20250214,181200,5950689100,36950,36950,36950,36950,0
|
||||
20250214,181100,5950689100,36950,36950,36950,36950,0
|
||||
20250214,181000,5950689100,36950,36950,36950,36950,0
|
||||
20250214,180900,5950689100,36950,36950,36950,36950,0
|
||||
20250214,180800,5950689100,36950,36950,36950,36950,1907
|
||||
20250214,180700,5950689100,36950,36950,36950,36950,0
|
||||
20250214,180600,5950689100,36950,36950,36950,36950,0
|
||||
20250214,180500,5950689100,36950,36950,36950,36950,0
|
||||
20250214,180400,5950689100,36950,36950,36950,36950,0
|
||||
20250214,180300,5950689100,36950,36950,36950,36950,0
|
||||
20250214,180200,5950689100,36950,36950,36950,36950,0
|
||||
20250214,180100,5950689100,36950,36950,36950,36950,0
|
||||
20250214,180000,5950689100,36950,36950,36950,36950,0
|
||||
20250214,175900,5950689100,36950,36950,36950,36950,0
|
||||
20250214,175800,5950689100,36950,36950,36950,36950,0
|
||||
20250214,175700,5950689100,36950,36950,36950,36950,0
|
||||
20250214,175600,5950689100,36950,36950,36950,36950,0
|
||||
20250214,175500,5950689100,36950,36950,36950,36950,0
|
||||
20250214,175400,5950689100,36950,36950,36950,36950,0
|
||||
20250214,175300,5950689100,36950,36950,36950,36950,0
|
||||
20250214,175200,5950689100,36950,36950,36950,36950,0
|
||||
20250214,175100,5950689100,36950,36950,36950,36950,0
|
||||
20250214,175000,5950689100,36950,36950,36950,36950,0
|
||||
20250214,174900,5950689100,36950,36950,36950,36950,0
|
||||
20250214,174800,5950689100,36950,36950,36950,36950,0
|
||||
20250214,174700,5950689100,36950,36950,36950,36950,0
|
||||
20250214,174600,5950689100,36950,36950,36950,36950,0
|
||||
20250214,174500,5950689100,36950,36950,36950,36950,0
|
||||
20250214,174400,5950689100,36950,36950,36950,36950,0
|
||||
20250214,174300,5950689100,36950,36950,36950,36950,0
|
||||
20250214,174200,5950689100,36950,36950,36950,36950,0
|
||||
20250214,174100,5950689100,36950,36950,36950,36950,0
|
||||
20250214,174000,5950689100,36950,36950,36950,36950,0
|
||||
20250214,173900,5950689100,36950,36950,36950,36950,0
|
||||
20250214,173800,5950689100,36950,36950,36950,36950,1907
|
||||
20250214,173700,5950689100,36950,36950,36950,36950,0
|
||||
20250214,173600,5950689100,36950,36950,36950,36950,0
|
||||
20250214,173500,5950689100,36950,36950,36950,36950,0
|
||||
20250214,173400,5950689100,36950,36950,36950,36950,0
|
||||
20250214,173300,5950689100,36950,36950,36950,36950,0
|
||||
20250214,173200,5950689100,36950,36950,36950,36950,0
|
||||
20250214,173100,5950689100,36950,36950,36950,36950,0
|
||||
20250214,173000,5950689100,36950,36950,36950,36950,0
|
||||
20250214,172900,5950689100,36950,36950,36950,36950,0
|
||||
20250214,172800,5950689100,36950,36950,36950,36950,0
|
||||
20250214,172700,5950689100,36950,36950,36950,36950,0
|
||||
20250214,172600,5950689100,36950,36950,36950,36950,0
|
||||
20250214,172500,5950689100,36950,36950,36950,36950,0
|
||||
20250214,172400,5950689100,36950,36950,36950,36950,0
|
||||
20250214,172300,5950689100,36950,36950,36950,36950,0
|
||||
20250214,172200,5950689100,36950,36950,36950,36950,0
|
||||
20250214,172100,5950689100,36950,36950,36950,36950,0
|
||||
20250214,172000,5950689100,36950,36950,36950,36950,0
|
||||
20250214,171900,5950689100,36950,36950,36950,36950,0
|
||||
20250214,171800,5950689100,36950,36950,36950,36950,0
|
||||
20250214,171700,5950689100,36950,36950,36950,36950,0
|
||||
20250214,171600,5950689100,36950,36950,36950,36950,0
|
||||
20250214,171500,5950689100,36950,36950,36950,36950,0
|
||||
20250214,171400,5950689100,36950,36950,36950,36950,0
|
||||
20250214,171300,5950689100,36950,36950,36950,36950,0
|
||||
20250214,171200,5950689100,36950,36950,36950,36950,0
|
||||
20250214,171100,5950689100,36950,36950,36950,36950,0
|
||||
20250214,171000,5950689100,36950,36950,36950,36950,0
|
||||
20250214,170900,5950689100,36950,36950,36950,36950,0
|
||||
20250214,170800,5950689100,36950,36950,36950,36950,1907
|
||||
20250214,170700,5950689100,36950,36950,36950,36950,0
|
||||
20250214,170600,5950689100,36950,36950,36950,36950,0
|
||||
20250214,170500,5950689100,36950,36950,36950,36950,0
|
||||
20250214,170400,5950689100,36950,36950,36950,36950,0
|
||||
20250214,170300,5950689100,36950,36950,36950,36950,0
|
||||
20250214,170200,5950689100,36950,36950,36950,36950,0
|
||||
20250214,170100,5950689100,36950,36950,36950,36950,0
|
||||
20250214,170000,5950689100,36950,36950,36950,36950,0
|
||||
20250214,165900,5950689100,36950,36950,36950,36950,0
|
||||
20250214,165800,5950689100,36950,36950,36950,36950,0
|
||||
20250214,165700,5950689100,36950,36950,36950,36950,0
|
||||
20250214,165600,5950689100,36950,36950,36950,36950,0
|
||||
20250214,165500,5950689100,36950,36950,36950,36950,0
|
||||
20250214,165400,5950689100,36950,36950,36950,36950,0
|
||||
20250214,165300,5950689100,36950,36950,36950,36950,0
|
||||
20250214,165200,5950689100,36950,36950,36950,36950,0
|
||||
20250214,165100,5950689100,36950,36950,36950,36950,0
|
||||
20250214,165000,5950689100,36950,36950,36950,36950,0
|
||||
20250214,164900,5950689100,36950,36950,36950,36950,0
|
||||
20250214,164800,5950689100,36950,36950,36950,36950,0
|
||||
20250214,164700,5950689100,36950,36950,36950,36950,0
|
||||
20250214,164600,5950689100,36950,36950,36950,36950,0
|
||||
20250214,164500,5950689100,36950,36950,36950,36950,0
|
||||
20250214,164400,5950689100,36950,36950,36950,36950,0
|
||||
20250214,164300,5950689100,36950,36950,36950,36950,0
|
||||
20250214,164200,5950689100,36950,36950,36950,36950,0
|
||||
20250214,164100,5950689100,36950,36950,36950,36950,0
|
||||
20250214,164000,5950689100,36950,36950,36950,36950,0
|
||||
20250214,163900,5950689100,36950,36950,36950,36950,0
|
||||
20250214,163800,5950689100,36950,36950,36950,36950,1907
|
||||
20250214,163700,5950689100,36950,36950,36950,36950,0
|
||||
20250214,163600,5950689100,36950,36950,36950,36950,0
|
||||
20250214,163500,5950689100,36950,36950,36950,36950,0
|
||||
20250214,163400,5950689100,36950,36950,36950,36950,0
|
||||
20250214,163300,5950689100,36950,36950,36950,36950,0
|
||||
20250214,163200,5950689100,36950,36950,36950,36950,0
|
||||
20250214,163100,5950689100,36950,36950,36950,36950,0
|
||||
20250214,163000,5950689100,36950,36950,36950,36950,0
|
||||
20250214,162900,5950689100,36950,36950,36950,36950,0
|
||||
20250214,162800,5950689100,36950,36950,36950,36950,0
|
||||
20250214,162700,5950689100,36950,36950,36950,36950,0
|
||||
20250214,162600,5950689100,36950,36950,36950,36950,0
|
||||
20250214,162500,5950689100,36950,36950,36950,36950,0
|
||||
20250214,162400,5950689100,36950,36950,36950,36950,0
|
||||
20250214,162300,5950689100,36950,36950,36950,36950,0
|
||||
20250214,162200,5950689100,36950,36950,36950,36950,0
|
||||
20250214,162100,5950689100,36950,36950,36950,36950,0
|
||||
20250214,162000,5950689100,36950,36950,36950,36950,0
|
||||
20250214,161900,5950689100,36950,36950,36950,36950,0
|
||||
20250214,161800,5950689100,36950,36950,36950,36950,0
|
||||
20250214,161700,5950689100,36950,36950,36950,36950,0
|
||||
20250214,161600,5950689100,36950,36950,36950,36950,0
|
||||
20250214,161500,5950689100,36950,36950,36950,36950,0
|
||||
20250214,161400,5950689100,36950,36950,36950,36950,0
|
||||
20250214,161300,5950689100,36950,36950,36950,36950,0
|
||||
20250214,161200,5950689100,36950,36950,36950,36950,0
|
||||
20250214,161100,5950689100,36950,36950,36950,36950,0
|
||||
20250214,161000,5950689100,36950,36950,36950,36950,0
|
||||
20250214,160900,5950689100,36950,36950,36950,36950,0
|
||||
20250214,160800,5950689100,36950,36950,36950,36950,1907
|
||||
20250214,160700,5950689100,36950,36950,36950,36950,0
|
||||
20250214,160600,5950689100,36950,36950,36950,36950,0
|
||||
20250214,160500,5950689100,36950,36950,36950,36950,0
|
||||
20250214,160400,5950689100,36950,36950,36950,36950,0
|
||||
20250214,160300,5950689100,36950,36950,36950,36950,0
|
||||
20250214,160200,5950689100,36950,36950,36950,36950,0
|
||||
20250214,160100,5950689100,36950,36950,36950,36950,0
|
||||
20250214,160000,5950689100,36950,36950,36950,36950,0
|
||||
20250214,155900,5950689100,36950,36950,36950,36950,0
|
||||
20250214,155800,5950689100,36950,36950,36950,36950,0
|
||||
20250214,155700,5950689100,36950,36950,36950,36950,0
|
||||
20250214,155600,5950689100,36950,36950,36950,36950,0
|
||||
20250214,155500,5950689100,36950,36950,36950,36950,0
|
||||
20250214,155400,5950689100,36950,36950,36950,36950,0
|
||||
20250214,155300,5950689100,36950,36950,36950,36950,0
|
||||
20250214,155200,5950689100,36950,36950,36950,36950,0
|
||||
20250214,155100,5950689100,36950,36950,36950,36950,0
|
||||
20250214,155000,5950689100,36950,36950,36950,36950,0
|
||||
20250214,154900,5950689100,36950,36950,36950,36950,0
|
||||
20250214,154800,5950689100,36950,36950,36950,36950,0
|
||||
20250214,154700,5950689100,36950,36950,36950,36950,0
|
||||
20250214,154600,5950689100,36950,36950,36950,36950,0
|
||||
20250214,154500,5950689100,36950,36950,36950,36950,0
|
||||
20250214,154400,5950689100,36950,36950,36950,36950,0
|
||||
20250214,154300,5950689100,36950,36950,36950,36950,0
|
||||
20250214,154200,5950689100,36950,36950,36950,36950,0
|
||||
20250214,154100,5950689100,36950,36950,36950,36950,0
|
||||
20250214,154000,5950689100,36950,36950,36950,36950,0
|
||||
20250214,153900,5950689100,36950,36950,36950,36950,0
|
||||
20250214,153800,5950689100,36950,36950,36950,36950,1907
|
||||
20250214,153700,5950689100,36950,36950,36950,36950,0
|
||||
20250214,153600,5950689100,36950,36950,36950,36950,0
|
||||
20250214,153500,5950689100,36950,36950,36950,36950,0
|
||||
20250214,153400,5950689100,36950,36950,36950,36950,0
|
||||
20250214,153300,5950689100,36950,36950,36950,36950,0
|
||||
20250214,153200,5950689100,36950,36950,36950,36950,0
|
||||
20250214,153100,5950689100,36950,36950,36950,36950,0
|
||||
20250214,153000,5950689100,36950,36950,36950,36950,1907
|
||||
20250214,152900,5880225450,36950,36950,36950,36950,0
|
||||
20250214,152800,5880225450,36950,36950,36950,36950,0
|
||||
20250214,152700,5880225450,36950,36950,36950,36950,0
|
||||
20250214,152600,5880225450,36950,36950,36950,36950,0
|
||||
20250214,152500,5880225450,36950,36950,36950,36950,0
|
||||
20250214,152400,5880225450,36950,36950,36950,36950,0
|
||||
20250214,152300,5880225450,36950,36950,36950,36950,0
|
||||
20250214,152200,5880225450,36950,36950,36950,36950,0
|
||||
20250214,152100,5880225450,36950,36950,36950,36950,0
|
||||
20250214,152000,5880225450,36950,36950,36950,36950,0
|
||||
20250214,151900,5880225450,36950,36850,37000,36750,796
|
||||
20250214,151800,5850878650,36850,36800,36850,36750,424
|
||||
20250214,151700,5835271500,36750,36900,36900,36750,572
|
||||
20250214,151600,5814226700,36900,36850,36900,36800,396
|
||||
20250214,151500,5799638900,36850,36750,36850,36750,287
|
||||
20250214,151400,5789085900,36800,37000,37000,36800,1226
|
||||
20250214,151300,5743884400,36950,37000,37000,36900,289
|
||||
20250214,151200,5733211600,37000,36900,37000,36900,525
|
||||
20250214,151100,5713829950,36900,37100,37100,36900,6191
|
||||
20250214,151000,5484635400,37100,37250,37250,37100,2553
|
||||
20250214,150900,5389730300,37200,37250,37250,37200,686
|
||||
20250214,150800,5364184350,37250,37350,37350,37250,264
|
||||
20250214,150700,5354337850,37350,37300,37350,37300,337
|
||||
20250214,150600,5341753650,37350,37300,37350,37300,207
|
||||
20250214,150500,5334032500,37300,37300,37350,37300,64
|
||||
20250214,150400,5331645250,37300,37250,37300,37250,274
|
||||
20250214,150300,5321426350,37200,37200,37200,37150,51
|
||||
20250214,150200,5319531400,37200,37250,37250,37200,14
|
||||
20250214,150100,5319010200,37150,37250,37250,37150,42
|
||||
20250214,150000,5317448800,37300,37150,37300,37150,96
|
||||
20250214,145900,5313882100,37150,37200,37250,37150,556
|
||||
20250214,145800,5293200800,37200,37200,37200,37200,51
|
||||
20250214,145700,5291303600,37200,37250,37250,37200,4
|
||||
20250214,145600,5291154750,37250,37250,37250,37250,945
|
||||
20250214,145500,5255953500,37250,37200,37250,37200,827
|
||||
20250214,145400,5225163750,37200,37250,37250,37200,11
|
||||
20250214,145300,5224754500,37200,37250,37250,37200,66
|
||||
20250214,145200,5222297300,37250,37250,37250,37250,27
|
||||
20250214,145100,5221291550,37200,37250,37250,37200,151
|
||||
20250214,145000,5215673850,37250,37250,37250,37200,138
|
||||
20250214,144900,5210539700,37250,37200,37250,37150,156
|
||||
20250214,144800,5204736100,37200,37250,37250,37200,1044
|
||||
20250214,144700,5165878050,37250,37300,37300,37250,177
|
||||
20250214,144600,5159279350,37350,37350,37350,37350,1
|
||||
20250214,144500,5159242000,37350,37350,37350,37350,85
|
||||
20250214,144400,5156067250,37350,37250,37350,37250,149
|
||||
20250214,144300,5150512000,37300,37350,37350,37300,133
|
||||
20250214,144200,5145546950,37350,37300,37350,37300,119
|
||||
20250214,144100,5141107850,37350,37300,37350,37250,233
|
||||
20250214,144000,5132409750,37250,37300,37300,37250,53
|
||||
20250214,143900,5130432900,37300,37350,37350,37300,250
|
||||
20250214,143800,5121107400,37350,37300,37350,37300,61
|
||||
20250214,143700,5118832050,37300,37300,37300,37300,81
|
||||
20250214,143600,5115810750,37300,37250,37300,37250,768
|
||||
20250214,143500,5087171250,37250,37250,37250,37250,473
|
||||
20250214,143400,5069552000,37300,37250,37300,37250,87
|
||||
20250214,143300,5066308400,37250,37300,37300,37250,141
|
||||
20250214,143200,5061056100,37300,37350,37350,37300,837
|
||||
20250214,143100,5029835500,37350,37300,37350,37300,264
|
||||
20250214,143000,5019981250,37300,37400,37400,37300,4220
|
||||
20250214,142900,4862187750,37500,37450,37500,37450,3
|
||||
20250214,142800,4862075350,37400,37400,37400,37400,50
|
||||
20250214,142700,4860205350,37450,37450,37450,37450,21
|
||||
20250214,142600,4859418900,37550,37550,37550,37400,17
|
||||
20250214,142500,4858781600,37450,37500,37550,37450,261
|
||||
20250214,142400,4849006550,37500,37500,37500,37500,69
|
||||
20250214,142300,4846419050,37500,37500,37500,37500,32
|
||||
20250214,142200,4845219050,37550,37550,37550,37550,0
|
||||
20250214,142100,4845219050,37550,37550,37550,37500,13
|
||||
20250214,142000,4844730950,37500,37500,37500,37500,500
|
||||
20250214,141900,4825980950,37500,37500,37500,37500,50
|
||||
20250214,141800,4824105950,37550,37550,37550,37500,45
|
||||
20250214,141700,4822417200,37550,37500,37550,37500,500
|
||||
20250214,141600,4803667150,37500,37500,37500,37500,30
|
||||
20250214,141500,4802542150,37500,37500,37500,37450,1101
|
||||
20250214,141400,4761259650,37550,37500,37550,37500,29
|
||||
20250214,141300,4760172050,37550,37550,37550,37550,26
|
||||
20250214,141200,4759195750,37550,37550,37550,37550,1
|
||||
20250214,141100,4759158200,37550,37450,37550,37450,801
|
||||
20250214,141000,4729160650,37450,37450,37450,37450,50
|
||||
20250214,140900,4727288150,37600,37500,37600,37500,65
|
||||
20250214,140800,4724848550,37500,37450,37500,37450,178
|
||||
20250214,140700,4718182400,37450,37450,37450,37450,323
|
||||
20250214,140600,4706086050,37500,37450,37500,37450,2
|
||||
20250214,140500,4706011100,37450,37450,37450,37450,160
|
||||
20250214,140400,4700019100,37450,37450,37450,37450,54
|
||||
20250214,140300,4697996800,37500,37500,37500,37500,10
|
||||
20250214,140200,4697621800,37500,37550,37550,37500,162
|
||||
20250214,140100,4691545500,37550,37500,37550,37500,14
|
||||
20250214,140000,4691020200,37500,37500,37500,37450,168
|
||||
20250214,135900,4684723300,37450,37450,37450,37450,218
|
||||
20250214,135800,4676559200,37450,37450,37450,37450,258
|
||||
20250214,135700,4666897100,37500,37500,37500,37500,3
|
||||
20250214,135600,4666784600,37550,37550,37550,37550,1
|
||||
20250214,135500,4666747050,37500,37500,37500,37500,638
|
||||
20250214,135400,4642822050,37500,37500,37500,37500,163
|
||||
20250214,135300,4636709550,37500,37500,37500,37500,0
|
||||
20250214,135200,4636709550,37500,37500,37500,37500,196
|
||||
20250214,135100,4629359550,37400,37550,37550,37400,1100
|
||||
20250214,135000,4588069550,37550,37500,37550,37450,1395
|
||||
20250214,134900,4535726750,37500,37500,37500,37500,77
|
||||
20250214,134800,4532839250,37550,37550,37550,37550,58
|
||||
20250214,134700,4530661350,37550,37450,37550,37450,2
|
||||
20250214,134600,4530586350,37500,37500,37500,37500,310
|
||||
20250214,134500,4518961350,37500,37500,37500,37500,0
|
||||
20250214,134400,4518961350,37500,37500,37500,37500,1
|
||||
20250214,134300,4518923850,37500,37500,37500,37500,2
|
||||
20250214,134200,4518848850,37600,37600,37600,37500,69
|
||||
20250214,134100,4516256250,37600,37500,37600,37450,737
|
||||
20250214,134000,4488622150,37600,37500,37600,37500,38
|
||||
20250214,133900,4487196150,37450,37450,37450,37450,0
|
||||
20250214,133800,4487196150,37450,37500,37500,37450,141
|
||||
20250214,133700,4481914250,37500,37500,37500,37500,40
|
||||
20250214,133600,4480414250,37500,37500,37500,37500,150
|
||||
20250214,133500,4474789250,37450,37550,37550,37450,236
|
||||
20250214,133400,4465935650,37600,37550,37600,37550,164
|
||||
20250214,133300,4459772450,37500,37500,37500,37500,0
|
||||
20250214,133200,4459772450,37500,37500,37500,37500,59
|
||||
20250214,133100,4457559950,37450,37500,37550,37450,275
|
||||
20250214,133000,4447249550,37500,37550,37550,37500,93
|
||||
20250214,132900,4443761500,37550,37500,37550,37500,276
|
||||
20250214,132800,4433411450,37500,37500,37500,37500,4
|
||||
20250214,132700,4433261450,37500,37550,37550,37500,103
|
||||
20250214,132600,4429398850,37500,37500,37500,37500,190
|
||||
20250214,132500,4422273850,37550,37550,37550,37550,2
|
||||
20250214,132400,4422198750,37500,37550,37600,37500,4
|
||||
20250214,132300,4422048500,37500,37500,37500,37500,0
|
||||
20250214,132200,4422048500,37500,37500,37500,37500,90
|
||||
20250214,132100,4418673500,37500,37500,37500,37500,31
|
||||
20250214,132000,4417511000,37450,37450,37450,37450,5
|
||||
20250214,131900,4417323750,37450,37450,37450,37450,751
|
||||
20250214,131800,4389198800,37500,37550,37550,37500,299
|
||||
20250214,131700,4377982500,37550,37550,37550,37550,1
|
||||
20250214,131600,4377944950,37500,37500,37500,37500,50
|
||||
20250214,131500,4376069950,37500,37650,37650,37500,11
|
||||
20250214,131400,4375655950,37650,37500,37650,37500,86
|
||||
20250214,131300,4372421950,37500,37500,37500,37500,0
|
||||
20250214,131200,4372421950,37500,37500,37500,37500,128
|
||||
20250214,131100,4367621950,37500,37500,37500,37500,0
|
||||
20250214,131000,4367621950,37500,37600,37650,37500,611
|
||||
20250214,130900,4344623250,37600,37600,37600,37600,1
|
||||
20250214,130800,4344585650,37450,37550,37550,37450,50
|
||||
20250214,130700,4342711500,37550,37600,37600,37550,328
|
||||
20250214,130600,4330384100,37550,37500,37550,37500,88
|
||||
20250214,130500,4327080000,37500,37500,37500,37500,10
|
||||
20250214,130400,4326705000,37550,37500,37550,37450,1063
|
||||
20250214,130300,4286876750,37500,37500,37500,37450,82
|
||||
20250214,130200,4283804050,37500,37500,37500,37450,165
|
||||
20250214,130100,4277617800,37450,37500,37500,37450,41
|
||||
20250214,130000,4276082300,37500,37600,37600,37500,789
|
||||
20250214,125900,4246491000,37650,37550,37650,37550,82
|
||||
20250214,125800,4243411100,37500,37600,37600,37500,359
|
||||
20250214,125700,4229932450,37600,37600,37600,37600,83
|
||||
20250214,125600,4226811650,37600,37600,37600,37600,85
|
||||
20250214,125500,4223615650,37650,37650,37650,37650,67
|
||||
20250214,125400,4221093100,37650,37600,37650,37600,142
|
||||
20250214,125300,4215751200,37600,37600,37600,37600,10
|
||||
20250214,125200,4215375200,37550,37600,37600,37550,66
|
||||
20250214,125100,4212893800,37600,37600,37600,37600,23
|
||||
20250214,125000,4212029000,37600,37600,37600,37600,14
|
||||
20250214,124900,4211502600,37650,37650,37650,37650,10
|
||||
20250214,124800,4211126100,37650,37650,37650,37650,5
|
||||
20250214,124700,4210937850,37650,37650,37650,37650,30
|
||||
20250214,124600,4209808350,37550,37550,37550,37550,1
|
||||
20250214,124500,4209770800,37550,37650,37650,37550,53
|
||||
20250214,124400,4207775450,37650,37600,37650,37600,288
|
||||
20250214,124300,4196939900,37550,37550,37550,37550,0
|
||||
20250214,124200,4196939900,37550,37550,37550,37550,6
|
||||
20250214,124100,4196714600,37500,37500,37500,37500,257
|
||||
20250214,124000,4187077100,37500,37500,37500,37500,1006
|
||||
20250214,123900,4149352100,37450,37500,37500,37450,962
|
||||
20250214,123800,4113277150,37600,37500,37600,37500,379
|
||||
20250214,123700,4099061450,37500,37600,37650,37500,25
|
||||
20250214,123600,4098123000,37600,37600,37600,37600,211
|
||||
20250214,123500,4090189400,37450,37450,37450,37400,216
|
||||
20250214,123400,4082104400,37450,37500,37500,37400,2481
|
||||
20250214,123300,3989252900,37500,37650,37650,37450,5942
|
||||
20250214,123200,3766313700,37650,37700,37700,37650,539
|
||||
20250214,123100,3746019850,37700,37650,37700,37650,140
|
||||
20250214,123000,3740742900,37650,37650,37650,37650,1
|
||||
20250214,122900,3740705250,37650,37650,37650,37650,0
|
||||
20250214,122800,3740705250,37650,37700,37700,37650,108
|
||||
20250214,122700,3736633700,37650,37650,37650,37650,20
|
||||
20250214,122600,3735880700,37650,37600,37650,37600,279
|
||||
20250214,122500,3725379800,37600,37650,37650,37600,294
|
||||
20250214,122400,3714324900,37650,37650,37650,37650,73
|
||||
20250214,122300,3711576450,37650,37650,37650,37650,23
|
||||
20250214,122200,3710710500,37650,37650,37650,37650,21
|
||||
20250214,122100,3709919850,37650,37650,37650,37650,0
|
||||
20250214,122000,3709919850,37650,37650,37650,37650,109
|
||||
20250214,121900,3705816000,37700,37700,37700,37700,100
|
||||
20250214,121800,3702046000,37700,37700,37700,37650,704
|
||||
20250214,121700,3675505250,37700,37750,37750,37700,10
|
||||
20250214,121600,3675128000,37750,37750,37750,37750,0
|
||||
20250214,121500,3675128000,37750,37750,37750,37750,45
|
||||
20250214,121400,3673429250,37700,37700,37700,37700,73
|
||||
20250214,121300,3670677150,37700,37700,37700,37650,168
|
||||
20250214,121200,3664344000,37700,37700,37700,37700,1
|
||||
20250214,121100,3664306300,37700,37750,37750,37700,57
|
||||
20250214,121000,3662157350,37700,37700,37700,37700,0
|
||||
20250214,120900,3662157350,37700,37700,37700,37700,109
|
||||
20250214,120800,3658048050,37700,37600,37700,37600,117
|
||||
20250214,120700,3653642750,37600,37600,37600,37600,199
|
||||
20250214,120600,3646160350,37600,37600,37600,37550,830
|
||||
20250214,120500,3614987800,37600,37600,37600,37600,310
|
||||
20250214,120400,3603331800,37600,37650,37650,37600,796
|
||||
20250214,120300,3573401700,37650,37600,37650,37600,408
|
||||
20250214,120200,3558059750,37600,37700,37750,37600,1581
|
||||
20250214,120100,3498544250,37700,37800,37800,37700,155
|
||||
20250214,120000,3492700000,37800,37750,37800,37750,7
|
||||
20250214,115900,3492435450,37750,37700,37750,37700,26
|
||||
20250214,115800,3491455150,37700,37700,37700,37700,252
|
||||
20250214,115700,3481954750,37700,37700,37700,37700,31
|
||||
20250214,115600,3480786050,37700,37700,37700,37700,4
|
||||
20250214,115500,3480635250,37650,37700,37700,37650,80
|
||||
20250214,115400,3477622550,37650,37700,37700,37650,523
|
||||
20250214,115300,3457931350,37700,37800,37800,37700,4366
|
||||
20250214,115200,3293125550,37800,37800,37800,37800,12
|
||||
20250214,115100,3292671950,37800,37850,37850,37800,689
|
||||
20250214,115000,3266595800,37900,37850,37900,37850,83
|
||||
20250214,114900,3263452700,37850,37850,37850,37850,45
|
||||
20250214,114800,3261749450,37850,37850,37850,37850,0
|
||||
20250214,114700,3261749450,37850,37900,37900,37850,40
|
||||
20250214,114600,3260234950,38000,38000,38000,38000,50
|
||||
20250214,114500,3258334950,38000,38000,38000,38000,0
|
||||
20250214,114400,3258334950,38000,38000,38000,38000,2
|
||||
20250214,114300,3258258950,37850,37900,37900,37850,300
|
||||
20250214,114200,3246901050,38000,38000,38000,37900,730
|
||||
20250214,114100,3219232950,37950,38000,38000,37950,1011
|
||||
20250214,114000,3180865450,38000,38000,38000,38000,1
|
||||
20250214,113900,3180827450,37950,37950,37950,37950,0
|
||||
20250214,113800,3180827450,37950,38000,38100,37950,175
|
||||
20250214,113700,3174172550,38100,38100,38100,38100,1
|
||||
20250214,113600,3174134450,38000,38000,38000,38000,0
|
||||
20250214,113500,3174134450,38000,38000,38000,38000,27
|
||||
20250214,113400,3173108450,37950,37950,37950,37950,1
|
||||
20250214,113300,3173070500,38000,38000,38000,38000,8
|
||||
20250214,113200,3172766500,38000,38000,38000,38000,40
|
||||
20250214,113100,3171246500,38000,38000,38000,38000,0
|
||||
20250214,113000,3171246500,38000,37950,38000,37950,3
|
||||
20250214,112900,3171132550,38000,38000,38000,38000,1
|
||||
20250214,112800,3171094550,37950,37950,37950,37950,4
|
||||
20250214,112700,3170942750,37950,37950,37950,37900,32
|
||||
20250214,112600,3169728500,37950,38000,38000,37950,9
|
||||
20250214,112500,3169386550,38000,38000,38000,37900,289
|
||||
20250214,112400,3158425750,38000,38000,38000,38000,621
|
||||
20250214,112300,3134827750,38050,38050,38050,38050,1
|
||||
20250214,112200,3134789700,38050,38050,38050,38000,666
|
||||
20250214,112100,3109478650,38050,38100,38100,38050,204
|
||||
20250214,112000,3101711250,38100,38100,38100,38100,7
|
||||
20250214,111900,3101444550,38100,38100,38100,38100,12
|
||||
20250214,111800,3100987350,38150,38150,38150,38150,100
|
||||
20250214,111700,3097172350,38250,38100,38250,38100,39
|
||||
20250214,111600,3095684200,38100,38100,38100,38100,2
|
||||
20250214,111500,3095608000,38100,38100,38100,38100,50
|
||||
20250214,111400,3093703000,38050,38050,38050,38050,50
|
||||
20250214,111300,3091800500,38050,38050,38050,38050,2008
|
||||
20250214,111200,3015396100,38050,38050,38050,38050,5
|
||||
20250214,111100,3015205850,38000,38000,38000,38000,0
|
||||
20250214,111000,3015205850,38000,38050,38050,38000,189
|
||||
20250214,110900,3008016300,38050,38000,38050,38000,15
|
||||
20250214,110800,3007446100,38000,38000,38000,38000,110
|
||||
20250214,110700,3003266100,38000,38000,38000,38000,16
|
||||
20250214,110600,3002658100,38000,38100,38100,38000,619
|
||||
20250214,110500,2979118950,38100,38100,38150,38100,70
|
||||
20250214,110400,2976451900,38150,38200,38200,38150,8
|
||||
20250214,110300,2976146350,38200,38200,38200,38200,75
|
||||
20250214,110200,2973281350,38200,38200,38200,38200,1
|
||||
20250214,110100,2973243150,38200,38000,38200,38000,2564
|
||||
20250214,110000,2875685500,38000,38050,38050,38000,431
|
||||
20250214,105900,2859286000,38000,38000,38000,38000,0
|
||||
20250214,105800,2859286000,38000,38000,38000,38000,0
|
||||
20250214,105700,2859286000,38000,38000,38000,38000,1
|
||||
20250214,105600,2859248000,38000,38000,38000,38000,30
|
||||
20250214,105500,2858108000,38000,38000,38000,38000,18
|
||||
20250214,105400,2857424000,38000,38000,38000,38000,148
|
||||
20250214,105300,2851800000,38000,37950,38000,37950,6
|
||||
20250214,105200,2851572050,38000,38000,38000,38000,27
|
||||
20250214,105100,2850546050,38050,38050,38050,38050,2
|
||||
20250214,105000,2850469950,38050,38050,38050,38050,9
|
||||
20250214,104900,2850127500,38050,38050,38050,38050,54
|
||||
20250214,104800,2848072800,37900,37900,37900,37900,20
|
||||
20250214,104700,2847314800,37900,37900,37900,37900,0
|
||||
20250214,104600,2847314800,37900,38050,38050,37900,5
|
||||
20250214,104500,2847124850,38050,38000,38050,37900,1118
|
||||
20250214,104400,2804648350,38000,38000,38000,38000,107
|
||||
20250214,104300,2800582350,38000,38050,38050,38000,495
|
||||
20250214,104200,2781762950,38050,38100,38100,38050,56
|
||||
20250214,104100,2779629450,38100,38200,38200,38100,87
|
||||
20250214,104000,2776314650,38200,38000,38250,38000,702
|
||||
20250214,103900,2749570800,38000,37850,38000,37850,120
|
||||
20250214,103800,2745010950,37850,37700,37850,37700,53
|
||||
20250214,103700,2743007650,37700,37700,37800,37700,113
|
||||
20250214,103600,2738747450,37700,37700,37750,37700,507
|
||||
20250214,103500,2719618150,37750,37700,37750,37700,430
|
||||
20250214,103400,2703389650,37750,37800,37800,37750,1442
|
||||
20250214,103300,2648889250,37800,37850,37850,37800,214
|
||||
20250214,103200,2640797300,37850,37950,37950,37850,1146
|
||||
20250214,103100,2597393850,38000,37950,38000,37950,98
|
||||
20250214,103000,2593674500,37950,37950,37950,37950,361
|
||||
20250214,102900,2579974550,37950,38000,38000,37950,101
|
||||
20250214,102800,2576141550,37950,38000,38000,37950,26
|
||||
20250214,102700,2575154550,38000,37900,38000,37900,34
|
||||
20250214,102600,2573864250,38000,38000,38000,38000,10
|
||||
20250214,102500,2573484250,38000,38000,38000,38000,65
|
||||
20250214,102400,2571014250,38000,38000,38150,37950,322
|
||||
20250214,102300,2558781950,38150,38000,38150,38000,1073
|
||||
20250214,102200,2518007500,37950,37950,37950,37950,26
|
||||
20250214,102100,2517020800,37950,38000,38000,37950,89
|
||||
20250214,102000,2513643000,37950,38000,38000,37950,1625
|
||||
20250214,101900,2451893200,38000,37900,38000,37850,178
|
||||
20250214,101800,2445147800,37850,37950,37950,37850,229
|
||||
20250214,101700,2436479550,37950,37950,37950,37850,307
|
||||
20250214,101600,2424847250,37950,38000,38000,37950,463
|
||||
20250214,101500,2407261200,38000,38000,38000,38000,504
|
||||
20250214,101400,2388109200,37900,37900,37900,37900,69
|
||||
20250214,101300,2385494100,37900,38000,38000,37900,1291
|
||||
20250214,101200,2336458600,37950,37900,37950,37850,532
|
||||
20250214,101100,2316285550,37900,37950,37950,37900,154
|
||||
20250214,101000,2310443950,37900,37850,37900,37800,531
|
||||
20250214,100900,2290340100,37900,37800,37900,37800,159
|
||||
20250214,100800,2284329300,37900,37700,37900,37700,124
|
||||
20250214,100700,2279641600,37700,37750,37750,37700,278
|
||||
20250214,100600,2269158200,37700,37750,37750,37700,620
|
||||
20250214,100500,2245769000,37750,37950,37950,37750,3998
|
||||
20250214,100400,2094512250,37950,38000,38000,37950,381
|
||||
20250214,100300,2080053200,37950,38000,38000,37950,517
|
||||
20250214,100200,2060432650,37950,37950,38000,37850,1847
|
||||
20250214,100100,1990411950,37950,37950,38000,37950,373
|
||||
20250214,100000,1976256000,37950,38050,38050,37950,3787
|
||||
20250214,095900,1832360650,38050,38050,38100,37950,2902
|
||||
20250214,095800,1722104050,38050,38000,38050,38000,474
|
||||
20250214,095700,1704077950,38000,38100,38100,38000,2693
|
||||
20250214,095600,1601668900,38100,38250,38250,38100,1271
|
||||
20250214,095500,1553186400,38250,38300,38300,38250,313
|
||||
20250214,095400,1541200450,38350,38300,38350,38300,128
|
||||
20250214,095300,1536292300,38300,38300,38300,38300,127
|
||||
20250214,095200,1531428200,38300,38300,38300,38300,94
|
||||
20250214,095100,1527828000,38300,38250,38300,38250,109
|
||||
20250214,095000,1523653450,38150,38200,38300,38150,371
|
||||
20250214,094900,1509481100,38200,38250,38250,38200,110
|
||||
20250214,094800,1505275600,38250,38250,38250,38250,26
|
||||
20250214,094700,1504281100,38200,38300,38300,38200,598
|
||||
20250214,094600,1481377800,38350,38350,38450,38350,294
|
||||
20250214,094500,1470082650,38350,38300,38350,38300,51
|
||||
20250214,094400,1468126900,38300,38350,38350,38300,39
|
||||
20250214,094300,1466632850,38350,38450,38450,38350,18
|
||||
20250214,094200,1465942300,38450,38450,38450,38400,575
|
||||
20250214,094100,1443835800,38450,38250,38450,38250,352
|
||||
20250214,094000,1430332900,38250,38100,38250,38100,735
|
||||
20250214,093900,1402250100,38100,38100,38100,38100,21
|
||||
20250214,093800,1401450000,38100,38200,38250,38100,320
|
||||
20250214,093700,1389242550,38250,38250,38250,38100,181
|
||||
20250214,093600,1382339700,38250,38100,38250,38050,475
|
||||
20250214,093500,1364248750,38100,38150,38200,38100,749
|
||||
20250214,093400,1335669550,38150,38200,38200,38150,15
|
||||
20250214,093300,1335096950,38250,38300,38300,38250,28
|
||||
20250214,093200,1334024600,38100,38150,38150,38100,842
|
||||
20250214,093100,1301936500,38150,38250,38250,38150,787
|
||||
20250214,093000,1271845000,38250,38250,38300,38250,71
|
||||
20250214,092900,1269127750,38300,38300,38300,38250,141
|
||||
20250214,092800,1263727500,38200,38300,38300,38200,846
|
||||
20250214,092700,1231380850,38300,38400,38400,38300,279
|
||||
20250214,092600,1220680850,38400,38400,38450,38300,461
|
||||
20250214,092500,1202996750,38400,38400,38400,38300,159
|
||||
20250214,092400,1196899950,38400,38400,38400,38350,83
|
||||
20250214,092300,1193714700,38350,38400,38400,38350,280
|
||||
20250214,092200,1182975700,38350,38400,38500,38300,1023
|
||||
20250214,092100,1143602900,38400,38300,38400,38200,451
|
||||
20250214,092000,1126311800,38300,38300,38300,38200,247
|
||||
20250214,091900,1116867200,38250,38050,38300,38050,354
|
||||
20250214,091800,1103354400,38100,38050,38100,38050,464
|
||||
20250214,091700,1085698700,38050,38000,38050,38000,242
|
||||
20250214,091600,1076497000,38000,38050,38050,38000,1176
|
||||
20250214,091500,1031799100,38000,38350,38350,38000,4263
|
||||
20250214,091400,869444950,38350,38300,38350,38250,399
|
||||
20250214,091300,854160350,38300,38300,38350,38200,762
|
||||
20250214,091200,824994850,38350,38400,38450,38350,326
|
||||
20250214,091100,812474100,38400,38200,38400,38150,279
|
||||
20250214,091000,801791100,38200,38300,38300,38150,1767
|
||||
20250214,090900,734282350,38250,38350,38450,38250,1035
|
||||
20250214,090800,694621300,38350,38400,38400,38350,413
|
||||
20250214,090700,678772800,38400,38350,38450,38300,932
|
||||
20250214,090600,643040800,38350,38400,38500,38300,911
|
||||
20250214,090500,608071850,38400,38250,38500,38250,1348
|
||||
20250214,090400,556425400,38250,38500,38500,38250,2030
|
||||
20250214,090300,478520450,38500,38500,38600,38300,1630
|
||||
20250214,090200,415917200,38600,38500,38600,38350,1979
|
||||
20250214,090100,339893450,38500,38700,38950,38150,4071
|
||||
20250214,090000,183333550,38650,39400,39400,38550,4324
|
||||
|
Reference in New Issue
Block a user