Update 2025-02-14 2854 candle_min
This commit is contained in:
762
419530/min/candle-20250214.csv
Normal file
762
419530/min/candle-20250214.csv
Normal file
@@ -0,0 +1,762 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,214000,10989753000,22350,22350,22350,22350,5510
|
||||
20250214,213900,10989753000,22350,22350,22350,22350,0
|
||||
20250214,213800,10989753000,22350,22350,22350,22350,0
|
||||
20250214,213700,10989753000,22350,22350,22350,22350,0
|
||||
20250214,213600,10989753000,22350,22350,22350,22350,0
|
||||
20250214,213500,10989753000,22350,22350,22350,22350,0
|
||||
20250214,213400,10989753000,22350,22350,22350,22350,0
|
||||
20250214,213300,10989753000,22350,22350,22350,22350,0
|
||||
20250214,213200,10989753000,22350,22350,22350,22350,0
|
||||
20250214,213100,10989753000,22350,22350,22350,22350,0
|
||||
20250214,213000,10989753000,22350,22350,22350,22350,0
|
||||
20250214,212900,10989753000,22350,22350,22350,22350,0
|
||||
20250214,212800,10989753000,22350,22350,22350,22350,0
|
||||
20250214,212700,10989753000,22350,22350,22350,22350,0
|
||||
20250214,212600,10989753000,22350,22350,22350,22350,0
|
||||
20250214,212500,10989753000,22350,22350,22350,22350,0
|
||||
20250214,212400,10989753000,22350,22350,22350,22350,0
|
||||
20250214,212300,10989753000,22350,22350,22350,22350,0
|
||||
20250214,212200,10989753000,22350,22350,22350,22350,0
|
||||
20250214,212100,10989753000,22350,22350,22350,22350,0
|
||||
20250214,212000,10989753000,22350,22350,22350,22350,0
|
||||
20250214,211900,10989753000,22350,22350,22350,22350,0
|
||||
20250214,211800,10989753000,22350,22350,22350,22350,0
|
||||
20250214,211700,10989753000,22350,22350,22350,22350,0
|
||||
20250214,211600,10989753000,22350,22350,22350,22350,0
|
||||
20250214,211500,10989753000,22350,22350,22350,22350,0
|
||||
20250214,211400,10989753000,22350,22350,22350,22350,0
|
||||
20250214,211300,10989753000,22350,22350,22350,22350,0
|
||||
20250214,211200,10989753000,22350,22350,22350,22350,0
|
||||
20250214,211100,10989753000,22350,22350,22350,22350,0
|
||||
20250214,211000,10989753000,22350,22350,22350,22350,5510
|
||||
20250214,210900,10989753000,22350,22350,22350,22350,0
|
||||
20250214,210800,10989753000,22350,22350,22350,22350,0
|
||||
20250214,210700,10989753000,22350,22350,22350,22350,0
|
||||
20250214,210600,10989753000,22350,22350,22350,22350,0
|
||||
20250214,210500,10989753000,22350,22350,22350,22350,0
|
||||
20250214,210400,10989753000,22350,22350,22350,22350,0
|
||||
20250214,210300,10989753000,22350,22350,22350,22350,0
|
||||
20250214,210200,10989753000,22350,22350,22350,22350,0
|
||||
20250214,210100,10989753000,22350,22350,22350,22350,0
|
||||
20250214,210000,10989753000,22350,22350,22350,22350,0
|
||||
20250214,205900,10989753000,22350,22350,22350,22350,0
|
||||
20250214,205800,10989753000,22350,22350,22350,22350,0
|
||||
20250214,205700,10989753000,22350,22350,22350,22350,0
|
||||
20250214,205600,10989753000,22350,22350,22350,22350,0
|
||||
20250214,205500,10989753000,22350,22350,22350,22350,0
|
||||
20250214,205400,10989753000,22350,22350,22350,22350,0
|
||||
20250214,205300,10989753000,22350,22350,22350,22350,0
|
||||
20250214,205200,10989753000,22350,22350,22350,22350,0
|
||||
20250214,205100,10989753000,22350,22350,22350,22350,0
|
||||
20250214,205000,10989753000,22350,22350,22350,22350,0
|
||||
20250214,204900,10989753000,22350,22350,22350,22350,0
|
||||
20250214,204800,10989753000,22350,22350,22350,22350,0
|
||||
20250214,204700,10989753000,22350,22350,22350,22350,0
|
||||
20250214,204600,10989753000,22350,22350,22350,22350,0
|
||||
20250214,204500,10989753000,22350,22350,22350,22350,0
|
||||
20250214,204400,10989753000,22350,22350,22350,22350,0
|
||||
20250214,204300,10989753000,22350,22350,22350,22350,0
|
||||
20250214,204200,10989753000,22350,22350,22350,22350,0
|
||||
20250214,204100,10989753000,22350,22350,22350,22350,0
|
||||
20250214,204000,10989753000,22350,22350,22350,22350,5510
|
||||
20250214,203900,10989753000,22350,22350,22350,22350,0
|
||||
20250214,203800,10989753000,22350,22350,22350,22350,0
|
||||
20250214,203700,10989753000,22350,22350,22350,22350,0
|
||||
20250214,203600,10989753000,22350,22350,22350,22350,0
|
||||
20250214,203500,10989753000,22350,22350,22350,22350,0
|
||||
20250214,203400,10989753000,22350,22350,22350,22350,0
|
||||
20250214,203300,10989753000,22350,22350,22350,22350,0
|
||||
20250214,203200,10989753000,22350,22350,22350,22350,0
|
||||
20250214,203100,10989753000,22350,22350,22350,22350,0
|
||||
20250214,203000,10989753000,22350,22350,22350,22350,0
|
||||
20250214,202900,10989753000,22350,22350,22350,22350,0
|
||||
20250214,202800,10989753000,22350,22350,22350,22350,0
|
||||
20250214,202700,10989753000,22350,22350,22350,22350,0
|
||||
20250214,202600,10989753000,22350,22350,22350,22350,0
|
||||
20250214,202500,10989753000,22350,22350,22350,22350,0
|
||||
20250214,202400,10989753000,22350,22350,22350,22350,0
|
||||
20250214,202300,10989753000,22350,22350,22350,22350,0
|
||||
20250214,202200,10989753000,22350,22350,22350,22350,0
|
||||
20250214,202100,10989753000,22350,22350,22350,22350,0
|
||||
20250214,202000,10989753000,22350,22350,22350,22350,0
|
||||
20250214,201900,10989753000,22350,22350,22350,22350,0
|
||||
20250214,201800,10989753000,22350,22350,22350,22350,0
|
||||
20250214,201700,10989753000,22350,22350,22350,22350,0
|
||||
20250214,201600,10989753000,22350,22350,22350,22350,0
|
||||
20250214,201500,10989753000,22350,22350,22350,22350,0
|
||||
20250214,201400,10989753000,22350,22350,22350,22350,0
|
||||
20250214,201300,10989753000,22350,22350,22350,22350,0
|
||||
20250214,201200,10989753000,22350,22350,22350,22350,0
|
||||
20250214,201100,10989753000,22350,22350,22350,22350,0
|
||||
20250214,201000,10989753000,22350,22350,22350,22350,5510
|
||||
20250214,200900,10989753000,22350,22350,22350,22350,0
|
||||
20250214,200800,10989753000,22350,22350,22350,22350,0
|
||||
20250214,200700,10989753000,22350,22350,22350,22350,0
|
||||
20250214,200600,10989753000,22350,22350,22350,22350,0
|
||||
20250214,200500,10989753000,22350,22350,22350,22350,0
|
||||
20250214,200400,10989753000,22350,22350,22350,22350,0
|
||||
20250214,200300,10989753000,22350,22350,22350,22350,0
|
||||
20250214,200200,10989753000,22350,22350,22350,22350,0
|
||||
20250214,200100,10989753000,22350,22350,22350,22350,0
|
||||
20250214,200000,10989753000,22350,22350,22350,22350,0
|
||||
20250214,195900,10989753000,22350,22350,22350,22350,0
|
||||
20250214,195800,10989753000,22350,22350,22350,22350,0
|
||||
20250214,195700,10989753000,22350,22350,22350,22350,0
|
||||
20250214,195600,10989753000,22350,22350,22350,22350,0
|
||||
20250214,195500,10989753000,22350,22350,22350,22350,0
|
||||
20250214,195400,10989753000,22350,22350,22350,22350,0
|
||||
20250214,195300,10989753000,22350,22350,22350,22350,0
|
||||
20250214,195200,10989753000,22350,22350,22350,22350,0
|
||||
20250214,195100,10989753000,22350,22350,22350,22350,0
|
||||
20250214,195000,10989753000,22350,22350,22350,22350,0
|
||||
20250214,194900,10989753000,22350,22350,22350,22350,0
|
||||
20250214,194800,10989753000,22350,22350,22350,22350,0
|
||||
20250214,194700,10989753000,22350,22350,22350,22350,0
|
||||
20250214,194600,10989753000,22350,22350,22350,22350,0
|
||||
20250214,194500,10989753000,22350,22350,22350,22350,0
|
||||
20250214,194400,10989753000,22350,22350,22350,22350,0
|
||||
20250214,194300,10989753000,22350,22350,22350,22350,0
|
||||
20250214,194200,10989753000,22350,22350,22350,22350,0
|
||||
20250214,194100,10989753000,22350,22350,22350,22350,0
|
||||
20250214,194000,10989753000,22350,22350,22350,22350,5510
|
||||
20250214,193900,10989753000,22350,22350,22350,22350,0
|
||||
20250214,193800,10989753000,22350,22350,22350,22350,0
|
||||
20250214,193700,10989753000,22350,22350,22350,22350,0
|
||||
20250214,193600,10989753000,22350,22350,22350,22350,0
|
||||
20250214,193500,10989753000,22350,22350,22350,22350,0
|
||||
20250214,193400,10989753000,22350,22350,22350,22350,0
|
||||
20250214,193300,10989753000,22350,22350,22350,22350,0
|
||||
20250214,193200,10989753000,22350,22350,22350,22350,0
|
||||
20250214,193100,10989753000,22350,22350,22350,22350,0
|
||||
20250214,193000,10989753000,22350,22350,22350,22350,0
|
||||
20250214,192900,10989753000,22350,22350,22350,22350,0
|
||||
20250214,192800,10989753000,22350,22350,22350,22350,0
|
||||
20250214,192700,10989753000,22350,22350,22350,22350,0
|
||||
20250214,192600,10989753000,22350,22350,22350,22350,0
|
||||
20250214,192500,10989753000,22350,22350,22350,22350,0
|
||||
20250214,192400,10989753000,22350,22350,22350,22350,0
|
||||
20250214,192300,10989753000,22350,22350,22350,22350,0
|
||||
20250214,192200,10989753000,22350,22350,22350,22350,0
|
||||
20250214,192100,10989753000,22350,22350,22350,22350,0
|
||||
20250214,192000,10989753000,22350,22350,22350,22350,0
|
||||
20250214,191900,10989753000,22350,22350,22350,22350,0
|
||||
20250214,191800,10989753000,22350,22350,22350,22350,0
|
||||
20250214,191700,10989753000,22350,22350,22350,22350,0
|
||||
20250214,191600,10989753000,22350,22350,22350,22350,0
|
||||
20250214,191500,10989753000,22350,22350,22350,22350,0
|
||||
20250214,191400,10989753000,22350,22350,22350,22350,0
|
||||
20250214,191300,10989753000,22350,22350,22350,22350,0
|
||||
20250214,191200,10989753000,22350,22350,22350,22350,0
|
||||
20250214,191100,10989753000,22350,22350,22350,22350,0
|
||||
20250214,191000,10989753000,22350,22350,22350,22350,5510
|
||||
20250214,190900,10989753000,22350,22350,22350,22350,0
|
||||
20250214,190800,10989753000,22350,22350,22350,22350,0
|
||||
20250214,190700,10989753000,22350,22350,22350,22350,0
|
||||
20250214,190600,10989753000,22350,22350,22350,22350,0
|
||||
20250214,190500,10989753000,22350,22350,22350,22350,0
|
||||
20250214,190400,10989753000,22350,22350,22350,22350,0
|
||||
20250214,190300,10989753000,22350,22350,22350,22350,0
|
||||
20250214,190200,10989753000,22350,22350,22350,22350,0
|
||||
20250214,190100,10989753000,22350,22350,22350,22350,0
|
||||
20250214,190000,10989753000,22350,22350,22350,22350,0
|
||||
20250214,185900,10989753000,22350,22350,22350,22350,0
|
||||
20250214,185800,10989753000,22350,22350,22350,22350,0
|
||||
20250214,185700,10989753000,22350,22350,22350,22350,0
|
||||
20250214,185600,10989753000,22350,22350,22350,22350,0
|
||||
20250214,185500,10989753000,22350,22350,22350,22350,0
|
||||
20250214,185400,10989753000,22350,22350,22350,22350,0
|
||||
20250214,185300,10989753000,22350,22350,22350,22350,0
|
||||
20250214,185200,10989753000,22350,22350,22350,22350,0
|
||||
20250214,185100,10989753000,22350,22350,22350,22350,0
|
||||
20250214,185000,10989753000,22350,22350,22350,22350,0
|
||||
20250214,184900,10989753000,22350,22350,22350,22350,0
|
||||
20250214,184800,10989753000,22350,22350,22350,22350,0
|
||||
20250214,184700,10989753000,22350,22350,22350,22350,0
|
||||
20250214,184600,10989753000,22350,22350,22350,22350,0
|
||||
20250214,184500,10989753000,22350,22350,22350,22350,0
|
||||
20250214,184400,10989753000,22350,22350,22350,22350,0
|
||||
20250214,184300,10989753000,22350,22350,22350,22350,0
|
||||
20250214,184200,10989753000,22350,22350,22350,22350,0
|
||||
20250214,184100,10989753000,22350,22350,22350,22350,0
|
||||
20250214,184000,10989753000,22350,22350,22350,22350,5510
|
||||
20250214,183900,10989753000,22350,22350,22350,22350,0
|
||||
20250214,183800,10989753000,22350,22350,22350,22350,0
|
||||
20250214,183700,10989753000,22350,22350,22350,22350,0
|
||||
20250214,183600,10989753000,22350,22350,22350,22350,0
|
||||
20250214,183500,10989753000,22350,22350,22350,22350,0
|
||||
20250214,183400,10989753000,22350,22350,22350,22350,0
|
||||
20250214,183300,10989753000,22350,22350,22350,22350,0
|
||||
20250214,183200,10989753000,22350,22350,22350,22350,0
|
||||
20250214,183100,10989753000,22350,22350,22350,22350,0
|
||||
20250214,183000,10989753000,22350,22350,22350,22350,0
|
||||
20250214,182900,10989753000,22350,22350,22350,22350,0
|
||||
20250214,182800,10989753000,22350,22350,22350,22350,0
|
||||
20250214,182700,10989753000,22350,22350,22350,22350,0
|
||||
20250214,182600,10989753000,22350,22350,22350,22350,0
|
||||
20250214,182500,10989753000,22350,22350,22350,22350,0
|
||||
20250214,182400,10989753000,22350,22350,22350,22350,0
|
||||
20250214,182300,10989753000,22350,22350,22350,22350,0
|
||||
20250214,182200,10989753000,22350,22350,22350,22350,0
|
||||
20250214,182100,10989753000,22350,22350,22350,22350,0
|
||||
20250214,182000,10989753000,22350,22350,22350,22350,0
|
||||
20250214,181900,10989753000,22350,22350,22350,22350,0
|
||||
20250214,181800,10989753000,22350,22350,22350,22350,0
|
||||
20250214,181700,10989753000,22350,22350,22350,22350,0
|
||||
20250214,181600,10989753000,22350,22350,22350,22350,0
|
||||
20250214,181500,10989753000,22350,22350,22350,22350,0
|
||||
20250214,181400,10989753000,22350,22350,22350,22350,0
|
||||
20250214,181300,10989753000,22350,22350,22350,22350,0
|
||||
20250214,181200,10989753000,22350,22350,22350,22350,0
|
||||
20250214,181100,10989753000,22350,22350,22350,22350,0
|
||||
20250214,181000,10989753000,22350,22350,22350,22350,5510
|
||||
20250214,180900,10989753000,22350,22350,22350,22350,0
|
||||
20250214,180800,10989753000,22350,22350,22350,22350,0
|
||||
20250214,180700,10989753000,22350,22350,22350,22350,0
|
||||
20250214,180600,10989753000,22350,22350,22350,22350,0
|
||||
20250214,180500,10989753000,22350,22350,22350,22350,0
|
||||
20250214,180400,10989753000,22350,22350,22350,22350,0
|
||||
20250214,180300,10989753000,22350,22350,22350,22350,0
|
||||
20250214,180200,10989753000,22350,22350,22350,22350,0
|
||||
20250214,180100,10989753000,22350,22350,22350,22350,0
|
||||
20250214,180000,10989753000,22350,22350,22350,22350,0
|
||||
20250214,175900,10989753000,22350,22350,22350,22350,0
|
||||
20250214,175800,10989753000,22350,22350,22350,22350,0
|
||||
20250214,175700,10989753000,22350,22350,22350,22350,0
|
||||
20250214,175600,10989753000,22350,22350,22350,22350,0
|
||||
20250214,175500,10989753000,22350,22350,22350,22350,0
|
||||
20250214,175400,10989753000,22350,22350,22350,22350,0
|
||||
20250214,175300,10989753000,22350,22350,22350,22350,0
|
||||
20250214,175200,10989753000,22350,22350,22350,22350,0
|
||||
20250214,175100,10989753000,22350,22350,22350,22350,0
|
||||
20250214,175000,10989753000,22350,22350,22350,22350,0
|
||||
20250214,174900,10989753000,22350,22350,22350,22350,0
|
||||
20250214,174800,10989753000,22350,22350,22350,22350,0
|
||||
20250214,174700,10989753000,22350,22350,22350,22350,0
|
||||
20250214,174600,10989753000,22350,22350,22350,22350,0
|
||||
20250214,174500,10989753000,22350,22350,22350,22350,0
|
||||
20250214,174400,10989753000,22350,22350,22350,22350,0
|
||||
20250214,174300,10989753000,22350,22350,22350,22350,0
|
||||
20250214,174200,10989753000,22350,22350,22350,22350,0
|
||||
20250214,174100,10989753000,22350,22350,22350,22350,0
|
||||
20250214,174000,10989753000,22350,22350,22350,22350,5510
|
||||
20250214,173900,10989753000,22350,22350,22350,22350,0
|
||||
20250214,173800,10989753000,22350,22350,22350,22350,0
|
||||
20250214,173700,10989753000,22350,22350,22350,22350,0
|
||||
20250214,173600,10989753000,22350,22350,22350,22350,0
|
||||
20250214,173500,10989753000,22350,22350,22350,22350,0
|
||||
20250214,173400,10989753000,22350,22350,22350,22350,0
|
||||
20250214,173300,10989753000,22350,22350,22350,22350,0
|
||||
20250214,173200,10989753000,22350,22350,22350,22350,0
|
||||
20250214,173100,10989753000,22350,22350,22350,22350,0
|
||||
20250214,173000,10989753000,22350,22350,22350,22350,0
|
||||
20250214,172900,10989753000,22350,22350,22350,22350,0
|
||||
20250214,172800,10989753000,22350,22350,22350,22350,0
|
||||
20250214,172700,10989753000,22350,22350,22350,22350,0
|
||||
20250214,172600,10989753000,22350,22350,22350,22350,0
|
||||
20250214,172500,10989753000,22350,22350,22350,22350,0
|
||||
20250214,172400,10989753000,22350,22350,22350,22350,0
|
||||
20250214,172300,10989753000,22350,22350,22350,22350,0
|
||||
20250214,172200,10989753000,22350,22350,22350,22350,0
|
||||
20250214,172100,10989753000,22350,22350,22350,22350,0
|
||||
20250214,172000,10989753000,22350,22350,22350,22350,0
|
||||
20250214,171900,10989753000,22350,22350,22350,22350,0
|
||||
20250214,171800,10989753000,22350,22350,22350,22350,0
|
||||
20250214,171700,10989753000,22350,22350,22350,22350,0
|
||||
20250214,171600,10989753000,22350,22350,22350,22350,0
|
||||
20250214,171500,10989753000,22350,22350,22350,22350,0
|
||||
20250214,171400,10989753000,22350,22350,22350,22350,0
|
||||
20250214,171300,10989753000,22350,22350,22350,22350,0
|
||||
20250214,171200,10989753000,22350,22350,22350,22350,0
|
||||
20250214,171100,10989753000,22350,22350,22350,22350,0
|
||||
20250214,171000,10989753000,22350,22350,22350,22350,5510
|
||||
20250214,170900,10989753000,22350,22350,22350,22350,0
|
||||
20250214,170800,10989753000,22350,22350,22350,22350,0
|
||||
20250214,170700,10989753000,22350,22350,22350,22350,0
|
||||
20250214,170600,10989753000,22350,22350,22350,22350,0
|
||||
20250214,170500,10989753000,22350,22350,22350,22350,0
|
||||
20250214,170400,10989753000,22350,22350,22350,22350,0
|
||||
20250214,170300,10989753000,22350,22350,22350,22350,0
|
||||
20250214,170200,10989753000,22350,22350,22350,22350,0
|
||||
20250214,170100,10989753000,22350,22350,22350,22350,0
|
||||
20250214,170000,10989753000,22350,22350,22350,22350,0
|
||||
20250214,165900,10989753000,22350,22350,22350,22350,0
|
||||
20250214,165800,10989753000,22350,22350,22350,22350,0
|
||||
20250214,165700,10989753000,22350,22350,22350,22350,0
|
||||
20250214,165600,10989753000,22350,22350,22350,22350,0
|
||||
20250214,165500,10989753000,22350,22350,22350,22350,0
|
||||
20250214,165400,10989753000,22350,22350,22350,22350,0
|
||||
20250214,165300,10989753000,22350,22350,22350,22350,0
|
||||
20250214,165200,10989753000,22350,22350,22350,22350,0
|
||||
20250214,165100,10989753000,22350,22350,22350,22350,0
|
||||
20250214,165000,10989753000,22350,22350,22350,22350,0
|
||||
20250214,164900,10989753000,22350,22350,22350,22350,0
|
||||
20250214,164800,10989753000,22350,22350,22350,22350,0
|
||||
20250214,164700,10989753000,22350,22350,22350,22350,0
|
||||
20250214,164600,10989753000,22350,22350,22350,22350,0
|
||||
20250214,164500,10989753000,22350,22350,22350,22350,0
|
||||
20250214,164400,10989753000,22350,22350,22350,22350,0
|
||||
20250214,164300,10989753000,22350,22350,22350,22350,0
|
||||
20250214,164200,10989753000,22350,22350,22350,22350,0
|
||||
20250214,164100,10989753000,22350,22350,22350,22350,0
|
||||
20250214,164000,10989753000,22350,22350,22350,22350,5510
|
||||
20250214,163900,10989753000,22350,22350,22350,22350,0
|
||||
20250214,163800,10989753000,22350,22350,22350,22350,0
|
||||
20250214,163700,10989753000,22350,22350,22350,22350,0
|
||||
20250214,163600,10989753000,22350,22350,22350,22350,0
|
||||
20250214,163500,10989753000,22350,22350,22350,22350,0
|
||||
20250214,163400,10989753000,22350,22350,22350,22350,0
|
||||
20250214,163300,10989753000,22350,22350,22350,22350,0
|
||||
20250214,163200,10989753000,22350,22350,22350,22350,0
|
||||
20250214,163100,10989753000,22350,22350,22350,22350,0
|
||||
20250214,163000,10989753000,22350,22350,22350,22350,0
|
||||
20250214,162900,10989753000,22350,22350,22350,22350,0
|
||||
20250214,162800,10989753000,22350,22350,22350,22350,0
|
||||
20250214,162700,10989753000,22350,22350,22350,22350,0
|
||||
20250214,162600,10989753000,22350,22350,22350,22350,0
|
||||
20250214,162500,10989753000,22350,22350,22350,22350,0
|
||||
20250214,162400,10989753000,22350,22350,22350,22350,0
|
||||
20250214,162300,10989753000,22350,22350,22350,22350,0
|
||||
20250214,162200,10989753000,22350,22350,22350,22350,0
|
||||
20250214,162100,10989753000,22350,22350,22350,22350,0
|
||||
20250214,162000,10989753000,22350,22350,22350,22350,0
|
||||
20250214,161900,10989753000,22350,22350,22350,22350,0
|
||||
20250214,161800,10989753000,22350,22350,22350,22350,0
|
||||
20250214,161700,10989753000,22350,22350,22350,22350,0
|
||||
20250214,161600,10989753000,22350,22350,22350,22350,0
|
||||
20250214,161500,10989753000,22350,22350,22350,22350,0
|
||||
20250214,161400,10989753000,22350,22350,22350,22350,0
|
||||
20250214,161300,10989753000,22350,22350,22350,22350,0
|
||||
20250214,161200,10989753000,22350,22350,22350,22350,0
|
||||
20250214,161100,10989753000,22350,22350,22350,22350,0
|
||||
20250214,161000,10989753000,22350,22350,22350,22350,5510
|
||||
20250214,160900,10989753000,22350,22350,22350,22350,0
|
||||
20250214,160800,10989753000,22350,22350,22350,22350,0
|
||||
20250214,160700,10989753000,22350,22350,22350,22350,0
|
||||
20250214,160600,10989753000,22350,22350,22350,22350,0
|
||||
20250214,160500,10989753000,22350,22350,22350,22350,0
|
||||
20250214,160400,10989753000,22350,22350,22350,22350,0
|
||||
20250214,160300,10989753000,22350,22350,22350,22350,0
|
||||
20250214,160200,10989753000,22350,22350,22350,22350,0
|
||||
20250214,160100,10989753000,22350,22350,22350,22350,0
|
||||
20250214,160000,10989753000,22350,22350,22350,22350,0
|
||||
20250214,155900,10989753000,22350,22350,22350,22350,0
|
||||
20250214,155800,10989753000,22350,22350,22350,22350,0
|
||||
20250214,155700,10989753000,22350,22350,22350,22350,0
|
||||
20250214,155600,10989753000,22350,22350,22350,22350,0
|
||||
20250214,155500,10989753000,22350,22350,22350,22350,0
|
||||
20250214,155400,10989753000,22350,22350,22350,22350,0
|
||||
20250214,155300,10989753000,22350,22350,22350,22350,0
|
||||
20250214,155200,10989753000,22350,22350,22350,22350,0
|
||||
20250214,155100,10989753000,22350,22350,22350,22350,0
|
||||
20250214,155000,10989753000,22350,22350,22350,22350,0
|
||||
20250214,154900,10989753000,22350,22350,22350,22350,0
|
||||
20250214,154800,10989753000,22350,22350,22350,22350,0
|
||||
20250214,154700,10989753000,22350,22350,22350,22350,0
|
||||
20250214,154600,10989753000,22350,22350,22350,22350,0
|
||||
20250214,154500,10989753000,22350,22350,22350,22350,0
|
||||
20250214,154400,10989753000,22350,22350,22350,22350,0
|
||||
20250214,154300,10989753000,22350,22350,22350,22350,0
|
||||
20250214,154200,10989753000,22350,22350,22350,22350,0
|
||||
20250214,154100,10989753000,22350,22350,22350,22350,0
|
||||
20250214,154000,10989753000,22350,22350,22350,22350,5510
|
||||
20250214,153900,10989753000,22350,22350,22350,22350,0
|
||||
20250214,153800,10989753000,22350,22350,22350,22350,0
|
||||
20250214,153700,10989753000,22350,22350,22350,22350,0
|
||||
20250214,153600,10989753000,22350,22350,22350,22350,0
|
||||
20250214,153500,10989753000,22350,22350,22350,22350,0
|
||||
20250214,153400,10989753000,22350,22350,22350,22350,0
|
||||
20250214,153300,10989753000,22350,22350,22350,22350,0
|
||||
20250214,153200,10989753000,22350,22350,22350,22350,0
|
||||
20250214,153100,10989753000,22350,22350,22350,22350,0
|
||||
20250214,153000,10989753000,22350,22350,22350,22350,5510
|
||||
20250214,152900,10866604500,22200,22200,22200,22200,0
|
||||
20250214,152800,10866604500,22200,22200,22200,22200,0
|
||||
20250214,152700,10866604500,22200,22200,22200,22200,0
|
||||
20250214,152600,10866604500,22200,22200,22200,22200,0
|
||||
20250214,152500,10866604500,22200,22200,22200,22200,0
|
||||
20250214,152400,10866604500,22200,22200,22200,22200,0
|
||||
20250214,152300,10866604500,22200,22200,22200,22200,0
|
||||
20250214,152200,10866604500,22200,22200,22200,22200,0
|
||||
20250214,152100,10866604500,22200,22200,22200,22200,0
|
||||
20250214,152000,10866604500,22200,22200,22200,22200,0
|
||||
20250214,151900,10866604500,22200,22300,22300,22100,1713
|
||||
20250214,151800,10828572500,22250,22300,22350,22250,1140
|
||||
20250214,151700,10803189000,22350,22300,22350,22300,191
|
||||
20250214,151600,10798929450,22300,22300,22300,22300,76
|
||||
20250214,151500,10797234650,22350,22300,22350,22250,172
|
||||
20250214,151400,10793398950,22300,22350,22400,22300,1914
|
||||
20250214,151300,10750668950,22350,22350,22350,22350,82
|
||||
20250214,151200,10748836250,22350,22400,22400,22300,593
|
||||
20250214,151100,10735594550,22400,22350,22400,22350,65
|
||||
20250214,151000,10734141050,22350,22300,22400,22300,607
|
||||
20250214,150900,10720573200,22400,22350,22400,22300,136
|
||||
20250214,150800,10717538650,22300,22400,22400,22300,503
|
||||
20250214,150700,10706293450,22400,22350,22400,22350,329
|
||||
20250214,150600,10698934550,22350,22450,22450,22300,159
|
||||
20250214,150500,10695372250,22400,22400,22450,22400,694
|
||||
20250214,150400,10679824800,22400,22400,22450,22400,261
|
||||
20250214,150300,10673978150,22400,22450,22450,22400,543
|
||||
20250214,150200,10661788850,22500,22300,22500,22250,765
|
||||
20250214,150100,10644636900,22350,22500,22500,22250,4138
|
||||
20250214,150000,10551951650,22450,22500,22500,22400,1044
|
||||
20250214,145900,10528510750,22500,22450,22500,22400,583
|
||||
20250214,145800,10515427150,22450,22350,22450,22300,1716
|
||||
20250214,145700,10477042450,22350,22250,22350,22250,502
|
||||
20250214,145600,10465845900,22250,22200,22300,22200,822
|
||||
20250214,145500,10447552250,22200,22150,22200,22150,286
|
||||
20250214,145400,10441209000,22200,22200,22200,22200,106
|
||||
20250214,145300,10438855800,22200,22200,22250,22100,130
|
||||
20250214,145200,10435968950,22100,22200,22200,22100,1452
|
||||
20250214,145100,10403828600,22150,22300,22300,22150,289
|
||||
20250214,145000,10397402600,22300,22350,22350,22250,946
|
||||
20250214,144900,10376305800,22350,22350,22350,22300,348
|
||||
20250214,144800,10368535050,22350,22200,22350,22200,86
|
||||
20250214,144700,10366621950,22200,22300,22400,22200,3602
|
||||
20250214,144600,10286401550,22350,22350,22350,22350,110
|
||||
20250214,144500,10283943050,22350,22250,22350,22200,625
|
||||
20250214,144400,10270017750,22200,22300,22300,22200,456
|
||||
20250214,144300,10259865100,22250,22300,22300,22250,355
|
||||
20250214,144200,10251965850,22300,22300,22300,22300,206
|
||||
20250214,144100,10247372050,22300,22250,22300,22200,262
|
||||
20250214,144000,10241534150,22250,22200,22300,22200,132
|
||||
20250214,143900,10238598150,22200,22300,22350,22200,2290
|
||||
20250214,143800,10187619900,22300,22400,22450,22300,581
|
||||
20250214,143700,10174620900,22450,22400,22450,22400,356
|
||||
20250214,143600,10166629600,22400,22500,22550,22400,599
|
||||
20250214,143500,10153184800,22500,22550,22550,22500,181
|
||||
20250214,143400,10149105850,22550,22500,22550,22500,1401
|
||||
20250214,143300,10117522350,22500,22500,22500,22500,136
|
||||
20250214,143200,10114462350,22550,22450,22550,22450,590
|
||||
20250214,143100,10101176000,22350,22400,22550,22350,3457
|
||||
20250214,143000,10023514300,22400,22400,22400,22400,123
|
||||
20250214,142900,10020759100,22400,22450,22450,22400,530
|
||||
20250214,142800,10008885400,22450,22350,22450,22300,1507
|
||||
20250214,142700,9975193250,22300,22300,22350,22300,739
|
||||
20250214,142600,9958708200,22300,22400,22400,22300,1929
|
||||
20250214,142500,9915643250,22400,22400,22450,22400,468
|
||||
20250214,142400,9905159300,22450,22400,22450,22400,264
|
||||
20250214,142300,9899242550,22400,22450,22450,22400,377
|
||||
20250214,142200,9890790500,22450,22400,22450,22400,100
|
||||
20250214,142100,9888549650,22400,22400,22450,22400,166
|
||||
20250214,142000,9884829550,22450,22400,22450,22400,593
|
||||
20250214,141900,9871543600,22400,22450,22450,22400,37
|
||||
20250214,141800,9870714100,22450,22450,22450,22400,186
|
||||
20250214,141700,9866541300,22450,22400,22450,22400,111
|
||||
20250214,141600,9864053350,22400,22400,22450,22400,415
|
||||
20250214,141500,9854756800,22400,22400,22450,22400,223
|
||||
20250214,141400,9849758550,22400,22450,22450,22400,282
|
||||
20250214,141300,9843437500,22400,22450,22450,22400,525
|
||||
20250214,141200,9831676700,22450,22400,22450,22400,162
|
||||
20250214,141100,9828044450,22400,22450,22450,22400,64
|
||||
20250214,141000,9826609700,22400,22350,22450,22350,65
|
||||
20250214,140900,9825153200,22400,22400,22450,22400,1280
|
||||
20250214,140800,9796472050,22500,22400,22500,22400,188
|
||||
20250214,140700,9792244800,22400,22450,22500,22400,45
|
||||
20250214,140600,9791234550,22450,22500,22500,22450,711
|
||||
20250214,140500,9775269050,22450,22500,22550,22450,429
|
||||
20250214,140400,9765615550,22550,22550,22550,22500,133
|
||||
20250214,140300,9762617800,22550,22550,22550,22500,215
|
||||
20250214,140200,9757769700,22550,22550,22550,22500,47
|
||||
20250214,140100,9756710600,22500,22500,22500,22450,22
|
||||
20250214,140000,9756215800,22550,22450,22550,22450,321
|
||||
20250214,135900,9748990700,22450,22500,22500,22450,192
|
||||
20250214,135800,9744675700,22500,22500,22550,22450,134
|
||||
20250214,135700,9741665150,22450,22450,22550,22450,326
|
||||
20250214,135600,9734330150,22400,22500,22550,22400,1728
|
||||
20250214,135500,9695477500,22500,22550,22550,22500,305
|
||||
20250214,135400,9688610550,22550,22600,22600,22550,2172
|
||||
20250214,135300,9639546300,22600,22550,22600,22550,123
|
||||
20250214,135200,9636766550,22550,22600,22650,22550,1770
|
||||
20250214,135100,9596765050,22600,22450,22600,22450,1823
|
||||
20250214,135000,9555720450,22450,22550,22550,22450,610
|
||||
20250214,134900,9541969300,22500,22550,22550,22300,1432
|
||||
20250214,134800,9509839750,22550,22550,22550,22550,138
|
||||
20250214,134700,9506727850,22500,22550,22550,22500,395
|
||||
20250214,134600,9497824800,22550,22600,22600,22550,181
|
||||
20250214,134500,9493741850,22550,22600,22600,22550,157
|
||||
20250214,134400,9490194050,22600,22550,22600,22550,383
|
||||
20250214,134300,9481556350,22550,22550,22600,22550,126
|
||||
20250214,134200,9478710950,22550,22550,22550,22350,1284
|
||||
20250214,134100,9449792650,22550,22550,22550,22500,46
|
||||
20250214,134000,9448755700,22550,22500,22600,22500,1881
|
||||
20250214,133900,9406349450,22500,22350,22500,22350,1811
|
||||
20250214,133800,9365734450,22300,22400,22400,22300,368
|
||||
20250214,133700,9357506250,22400,22350,22400,22350,621
|
||||
20250214,133600,9343626650,22400,22400,22400,22350,414
|
||||
20250214,133500,9334360900,22400,22450,22450,22350,333
|
||||
20250214,133400,9326906750,22400,22450,22500,22200,1093
|
||||
20250214,133300,9302444200,22450,22400,22450,22400,518
|
||||
20250214,133200,9290825150,22450,22350,22450,22300,982
|
||||
20250214,133100,9268858600,22300,22400,22450,22300,1195
|
||||
20250214,133000,9242182600,22350,22500,22500,22350,6255
|
||||
20250214,132900,9101699150,22500,22500,22550,22500,100
|
||||
20250214,132800,9099449050,22550,22550,22550,22500,536
|
||||
20250214,132700,9087385600,22500,22550,22600,22450,2035
|
||||
20250214,132600,9041596000,22600,22600,22600,22500,690
|
||||
20250214,132500,9026035750,22550,22550,22550,22500,227
|
||||
20250214,132400,9020919100,22550,22550,22550,22550,258
|
||||
20250214,132300,9015101200,22550,22500,22550,22500,125
|
||||
20250214,132200,9012282650,22500,22500,22550,22500,94
|
||||
20250214,132100,9010166450,22550,22500,22550,22500,86
|
||||
20250214,132000,9008227450,22550,22450,22550,22450,107
|
||||
20250214,131900,9005821650,22450,22600,22600,22450,2573
|
||||
20250214,131800,8947884150,22600,22550,22600,22550,588
|
||||
20250214,131700,8934618100,22600,22600,22650,22550,825
|
||||
20250214,131600,8915976300,22550,22600,22600,22550,188
|
||||
20250214,131500,8911730250,22600,22600,22600,22550,807
|
||||
20250214,131400,8893500000,22600,22600,22600,22550,418
|
||||
20250214,131300,8884053600,22600,22600,22600,22550,1057
|
||||
20250214,131200,8860201500,22650,22450,22650,22450,5049
|
||||
20250214,131100,8746160350,22450,22400,22500,22400,245
|
||||
20250214,131000,8740664500,22500,22450,22500,22400,2398
|
||||
20250214,130900,8686915000,22500,22550,22550,22450,528
|
||||
20250214,130800,8675034450,22550,22500,22550,22500,138
|
||||
20250214,130700,8671929250,22550,22550,22600,22500,914
|
||||
20250214,130600,8651325250,22550,22500,22550,22450,173
|
||||
20250214,130500,8647437050,22500,22500,22550,22450,400
|
||||
20250214,130400,8638434300,22500,22600,22600,22500,1097
|
||||
20250214,130300,8613738900,22550,22600,22600,22550,395
|
||||
20250214,130200,8604824400,22600,22600,22600,22550,3738
|
||||
20250214,130100,8520345650,22600,22600,22600,22550,1891
|
||||
20250214,130000,8477654100,22600,22450,22600,22450,3228
|
||||
20250214,125900,8404900400,22500,22500,22500,22500,32
|
||||
20250214,125800,8404180400,22500,22500,22500,22350,694
|
||||
20250214,125700,8388624400,22500,22450,22500,22300,1374
|
||||
20250214,125600,8357845300,22450,22500,22550,22450,230
|
||||
20250214,125500,8352672500,22500,22500,22500,22500,409
|
||||
20250214,125400,8343470000,22500,22550,22550,22400,2430
|
||||
20250214,125300,8288871300,22550,22500,22550,22450,1052
|
||||
20250214,125200,8265186200,22450,22500,22500,22450,282
|
||||
20250214,125100,8258849800,22550,22500,22600,22500,487
|
||||
20250214,125000,8247887300,22500,22550,22600,22500,307
|
||||
20250214,124900,8240962350,22500,22550,22550,22500,312
|
||||
20250214,124800,8233935800,22550,22600,22650,22550,1108
|
||||
20250214,124700,8208897450,22600,22500,22650,22450,2302
|
||||
20250214,124600,8156865200,22550,22550,22550,22400,585
|
||||
20250214,124500,8143675650,22550,22550,22600,22550,107
|
||||
20250214,124400,8141262100,22550,22550,22600,22500,507
|
||||
20250214,124300,8129814600,22500,22500,22600,22450,1602
|
||||
20250214,124200,8093662400,22400,22450,22550,22400,1103
|
||||
20250214,124100,8068838100,22500,22550,22550,22450,655
|
||||
20250214,124000,8054097300,22550,22550,22550,22500,232
|
||||
20250214,123900,8048869550,22500,22500,22550,22500,316
|
||||
20250214,123800,8041758600,22500,22550,22550,22500,729
|
||||
20250214,123700,8025328650,22550,22500,22550,22450,544
|
||||
20250214,123600,8013091750,22500,22500,22600,22500,2637
|
||||
20250214,123500,7953659100,22450,22400,22500,22400,4993
|
||||
20250214,123400,7841598850,22400,22400,22400,22400,202
|
||||
20250214,123300,7837074050,22400,22350,22400,22350,314
|
||||
20250214,123200,7830046050,22400,22400,22400,22400,82
|
||||
20250214,123100,7828209250,22350,22400,22400,22350,236
|
||||
20250214,123000,7822927850,22400,22350,22400,22350,207
|
||||
20250214,122900,7818291100,22400,22400,22400,22350,1490
|
||||
20250214,122800,7784916250,22400,22350,22400,22350,113
|
||||
20250214,122700,7782388750,22350,22400,22400,22300,75
|
||||
20250214,122600,7780713850,22350,22350,22350,22300,261
|
||||
20250214,122500,7774883500,22350,22350,22400,22350,416
|
||||
20250214,122400,7765585700,22350,22350,22350,22300,45
|
||||
20250214,122300,7764580700,22300,22300,22300,22300,246
|
||||
20250214,122200,7759094900,22300,22250,22300,22250,46
|
||||
20250214,122100,7758071350,22200,22250,22250,22200,15
|
||||
20250214,122000,7757738000,22250,22250,22250,22250,171
|
||||
20250214,121900,7753933250,22250,22250,22250,22250,52
|
||||
20250214,121800,7752776250,22250,22200,22250,22150,1249
|
||||
20250214,121700,7725104450,22200,22300,22300,22150,766
|
||||
20250214,121600,7708057350,22300,22400,22400,22300,202
|
||||
20250214,121500,7703542050,22400,22450,22450,22400,157
|
||||
20250214,121400,7700024250,22300,22400,22450,22300,251
|
||||
20250214,121300,7694406550,22450,22350,22450,22350,582
|
||||
20250214,121200,7681380950,22350,22400,22400,22350,279
|
||||
20250214,121100,7675140050,22350,22400,22450,22350,1457
|
||||
20250214,121000,7642506850,22350,22350,22450,22250,706
|
||||
20250214,120900,7626736750,22350,22500,22500,22350,4842
|
||||
20250214,120800,7518236700,22500,22600,22600,22450,3126
|
||||
20250214,120700,7447924450,22500,22400,22650,22400,11515
|
||||
20250214,120600,7188547300,22400,22400,22450,22400,1379
|
||||
20250214,120500,7157629450,22450,22350,22450,22350,3314
|
||||
20250214,120400,7083437050,22300,22250,22300,22200,2011
|
||||
20250214,120300,7038618800,22200,22200,22250,22200,419
|
||||
20250214,120200,7029316950,22150,22100,22150,22050,1057
|
||||
20250214,120100,7005907850,22100,22100,22100,22100,661
|
||||
20250214,120000,6991299750,22100,22100,22100,22100,230
|
||||
20250214,115900,6986216750,22150,22150,22150,22150,666
|
||||
20250214,115800,6971464850,22150,21950,22150,21950,2022
|
||||
20250214,115700,6926973450,21850,21950,22000,21800,1643
|
||||
20250214,115600,6891026550,21950,22000,22000,21950,88
|
||||
20250214,115500,6889091000,22000,21950,22000,21950,130
|
||||
20250214,115400,6886234400,21950,21900,21950,21900,31
|
||||
20250214,115300,6885554450,21900,21950,21950,21900,69
|
||||
20250214,115200,6884042600,21950,21900,21950,21900,440
|
||||
20250214,115100,6874394750,21950,21950,21950,21950,9
|
||||
20250214,115000,6874197200,21850,21850,21950,21800,181
|
||||
20250214,114900,6870238400,21850,21900,21950,21850,252
|
||||
20250214,114800,6864719200,21950,21900,21950,21800,763
|
||||
20250214,114700,6848031450,21900,21950,21950,21900,29
|
||||
20250214,114600,6847396300,21900,21900,22000,21850,174
|
||||
20250214,114500,6843588250,22000,21900,22000,21900,332
|
||||
20250214,114400,6836317050,21950,22000,22000,21950,1077
|
||||
20250214,114300,6812676650,22000,21950,22000,21950,305
|
||||
20250214,114200,6805979150,21950,22000,22050,21950,1973
|
||||
20250214,114100,6762598300,22000,22100,22100,22000,94
|
||||
20250214,114000,6760528850,22100,22000,22100,21950,6377
|
||||
20250214,113900,6620210000,22000,22100,22100,22000,1072
|
||||
20250214,113800,6596603050,22150,22100,22150,22100,159
|
||||
20250214,113700,6593081900,22150,22150,22150,22000,1437
|
||||
20250214,113600,6561357050,22150,22100,22150,22100,183
|
||||
20250214,113500,6557311400,22150,22150,22200,22150,1486
|
||||
20250214,113400,6524396350,22200,22400,22400,22200,9421
|
||||
20250214,113300,6314731650,22300,22400,22400,22300,394
|
||||
20250214,113200,6305937650,22350,22400,22450,22300,1713
|
||||
20250214,113100,6267619200,22450,22450,22500,22450,626
|
||||
20250214,113000,6253558750,22450,22400,22500,22400,1639
|
||||
20250214,112900,6216769250,22400,22350,22400,22350,825
|
||||
20250214,112800,6198295450,22400,22350,22450,22350,5512
|
||||
20250214,112700,6074867050,22400,22300,22400,22300,2634
|
||||
20250214,112600,6015880200,22300,22350,22400,22300,304
|
||||
20250214,112500,6009083550,22400,22350,22400,22300,2354
|
||||
20250214,112400,5956460900,22350,22300,22400,22250,572
|
||||
20250214,112300,5943687500,22250,22350,22350,22250,753
|
||||
20250214,112200,5926892400,22350,22300,22400,22300,1168
|
||||
20250214,112100,5900786450,22350,22300,22350,22300,573
|
||||
20250214,112000,5887980900,22300,22250,22350,22250,899
|
||||
20250214,111900,5867933500,22300,22200,22300,22200,1927
|
||||
20250214,111800,5825051100,22200,22250,22250,22200,918
|
||||
20250214,111700,5804668200,22250,22350,22400,22250,3906
|
||||
20250214,111600,5717612700,22300,22250,22350,22250,1093
|
||||
20250214,111500,5693239200,22250,22300,22300,22250,661
|
||||
20250214,111400,5678518750,22250,22300,22350,22250,1022
|
||||
20250214,111300,5655726800,22300,22300,22400,22250,4766
|
||||
20250214,111200,5549330550,22300,22250,22400,22250,5441
|
||||
20250214,111100,5427809800,22250,22150,22300,22100,2531
|
||||
20250214,111000,5371477800,22150,22000,22150,22000,689
|
||||
20250214,110900,5356259550,22050,22100,22100,22000,642
|
||||
20250214,110800,5342104850,22100,22100,22150,22050,710
|
||||
20250214,110700,5326415950,22150,22150,22200,22100,428
|
||||
20250214,110600,5316941950,22200,22150,22200,22100,1108
|
||||
20250214,110500,5292394800,22150,22050,22150,22050,1115
|
||||
20250214,110400,5267755600,22050,21950,22100,21900,1759
|
||||
20250214,110300,5228968400,21900,21850,21950,21850,393
|
||||
20250214,110200,5220365400,21850,22050,22050,21850,281
|
||||
20250214,110100,5214190350,22050,22000,22150,21800,3238
|
||||
20250214,110000,5142980650,22000,21950,22000,21900,176
|
||||
20250214,105900,5139115550,21950,21850,22050,21850,1090
|
||||
20250214,105800,5115201650,21850,22000,22000,21850,2153
|
||||
20250214,105700,5067983100,21950,22150,22200,21850,7480
|
||||
20250214,105600,4903316100,22150,22400,22400,22150,3544
|
||||
20250214,105500,4824376100,22400,22200,22450,22150,13539
|
||||
20250214,105400,4521991700,22250,22100,22300,22050,11514
|
||||
20250214,105300,4266677550,22100,21950,22150,21900,12128
|
||||
20250214,105200,4000034700,21900,21800,21950,21800,1651
|
||||
20250214,105100,3963889100,21900,21800,21900,21800,1971
|
||||
20250214,105000,3920854350,21850,21900,21900,21800,1514
|
||||
20250214,104900,3887717400,21850,21800,21850,21800,571
|
||||
20250214,104800,3875246150,21800,21800,21800,21750,359
|
||||
20250214,104700,3867424300,21800,21750,21850,21750,163
|
||||
20250214,104600,3863870950,21850,21800,21900,21800,3237
|
||||
20250214,104500,3793191950,21800,21850,21900,21800,224
|
||||
20250214,104400,3788297300,21800,21750,21850,21750,1192
|
||||
20250214,104300,3762272000,21750,21700,21800,21650,738
|
||||
20250214,104200,3746242500,21750,21700,21800,21700,1265
|
||||
20250214,104100,3718728450,21700,21650,21750,21650,709
|
||||
20250214,104000,3703344350,21700,21650,21700,21650,747
|
||||
20250214,103900,3687137000,21650,21600,21650,21550,634
|
||||
20250214,103800,3673419250,21600,21500,21600,21500,416
|
||||
20250214,103700,3664444500,21550,21500,21550,21500,112
|
||||
20250214,103600,3662034600,21500,21650,21700,21500,319
|
||||
20250214,103500,3655147750,21650,21600,21700,21600,547
|
||||
20250214,103400,3643304000,21650,21650,21700,21550,618
|
||||
20250214,103300,3629928550,21600,21600,21700,21500,2536
|
||||
20250214,103200,3575029000,21600,21400,21600,21400,1080
|
||||
20250214,103100,3551810000,21450,21450,21450,21400,141
|
||||
20250214,103000,3548786600,21400,21450,21450,21350,163
|
||||
20250214,102900,3545298150,21400,21400,21500,21100,2838
|
||||
20250214,102800,3485091350,21450,21350,21450,21350,527
|
||||
20250214,102700,3473817200,21350,21350,21350,21300,177
|
||||
20250214,102600,3470038300,21350,21350,21400,21350,138
|
||||
20250214,102500,3467091450,21350,21300,21350,21300,140
|
||||
20250214,102400,3464103950,21300,21300,21300,21300,179
|
||||
20250214,102300,3460291250,21250,21200,21300,21200,1276
|
||||
20250214,102200,3433177100,21250,21200,21250,21150,270
|
||||
20250214,102100,3427451450,21200,21250,21300,21200,1254
|
||||
20250214,102000,3400828450,21250,21300,21300,21250,123
|
||||
20250214,101900,3398212550,21300,21350,21350,21300,420
|
||||
20250214,101800,3389265500,21350,21250,21450,21250,806
|
||||
20250214,101700,3372013400,21450,21400,21450,21200,1490
|
||||
20250214,101600,3340259250,21350,21300,21400,21250,631
|
||||
20250214,101500,3326781750,21250,21250,21350,21250,246
|
||||
20250214,101400,3321552400,21250,21250,21300,21200,237
|
||||
20250214,101300,3316523800,21200,21250,21300,21150,403
|
||||
20250214,101200,3307970350,21250,21200,21250,21200,35
|
||||
20250214,101100,3307226900,21300,21200,21350,21150,961
|
||||
20250214,101000,3286834150,21200,21300,21350,21200,902
|
||||
20250214,100900,3267629950,21300,21350,21350,21300,682
|
||||
20250214,100800,3253076000,21400,21350,21400,21350,95
|
||||
20250214,100700,3251045500,21400,21350,21400,21300,439
|
||||
20250214,100600,3241670300,21300,21300,21350,21300,777
|
||||
20250214,100500,3225118250,21350,21300,21350,21300,486
|
||||
20250214,100400,3214754350,21300,21300,21350,21300,136
|
||||
20250214,100300,3211856600,21300,21300,21350,21300,285
|
||||
20250214,100200,3205777750,21300,21350,21350,21300,612
|
||||
20250214,100100,3192713100,21350,21300,21400,21300,247
|
||||
20250214,100000,3187439450,21300,21300,21350,21250,59
|
||||
20250214,095900,3186183050,21250,21250,21300,21200,809
|
||||
20250214,095800,3169022000,21250,21200,21250,21150,1056
|
||||
20250214,095700,3146644550,21200,21250,21250,21200,729
|
||||
20250214,095600,3131186600,21250,21350,21400,21250,3999
|
||||
20250214,095500,3045954450,21400,21350,21400,21350,417
|
||||
20250214,095400,3037047700,21350,21450,21500,21350,1934
|
||||
20250214,095300,2995632200,21450,21550,21650,21450,1267
|
||||
20250214,095200,2968356500,21550,21600,21600,21550,44
|
||||
20250214,095100,2967407450,21550,21600,21600,21500,65
|
||||
20250214,095000,2966008300,21600,21500,21600,21500,1215
|
||||
20250214,094900,2939877850,21450,21500,21600,21450,4343
|
||||
20250214,094800,2846360200,21550,21550,21550,21450,398
|
||||
20250214,094700,2837802500,21550,21550,21600,21500,3908
|
||||
20250214,094600,2753584050,21500,21600,21650,21500,624
|
||||
20250214,094500,2740137300,21600,21550,21600,21500,498
|
||||
20250214,094400,2729390750,21500,21450,21600,21450,1141
|
||||
20250214,094300,2704820550,21450,21600,21600,21450,1051
|
||||
20250214,094200,2682226600,21600,21650,21650,21550,894
|
||||
20250214,094100,2662908400,21650,21700,21700,21650,308
|
||||
20250214,094000,2656231550,21650,21650,21750,21600,89
|
||||
20250214,093900,2654300350,21600,21750,21750,21600,1877
|
||||
20250214,093800,2613732350,21700,21550,21750,21550,797
|
||||
20250214,093700,2596446800,21550,21550,21550,21500,2772
|
||||
20250214,093600,2536795250,21600,21650,21750,21600,4047
|
||||
20250214,093500,2449178400,21700,21650,21700,21600,1149
|
||||
20250214,093400,2424318500,21650,22000,22000,21650,6357
|
||||
20250214,093300,2284992150,22000,21800,22000,21700,10577
|
||||
20250214,093200,2052774000,21800,21750,21850,21750,1132
|
||||
20250214,093100,2028070450,21700,21800,21800,21700,3806
|
||||
20250214,093000,1945236700,21800,21850,21850,21750,1353
|
||||
20250214,092900,1915732100,21800,21650,21850,21600,3882
|
||||
20250214,092800,1831493200,21650,21900,22000,21650,3174
|
||||
20250214,092700,1762397400,21900,21800,21950,21700,7479
|
||||
20250214,092600,1598973200,21850,21650,21850,21650,5385
|
||||
20250214,092500,1481693800,21650,21600,21650,21550,911
|
||||
20250214,092400,1462008750,21550,21550,21650,21500,1614
|
||||
20250214,092300,1427218500,21500,21650,21700,21500,961
|
||||
20250214,092200,1406518050,21750,21800,21900,21600,10603
|
||||
20250214,092100,1175769700,21800,21550,21850,21450,11833
|
||||
20250214,092000,919153150,21550,21250,21550,21200,7380
|
||||
20250214,091900,761496000,21200,21050,21200,21000,3584
|
||||
20250214,091800,685700000,21050,20850,21150,20850,2937
|
||||
20250214,091700,623994300,20750,20850,20850,20650,2045
|
||||
20250214,091600,581578350,20800,20950,20950,20800,624
|
||||
20250214,091500,568550100,20950,20800,20950,20800,4491
|
||||
20250214,091400,474551850,20800,20750,20800,20700,509
|
||||
20250214,091300,463985750,20750,20700,20750,20650,234
|
||||
20250214,091200,459140200,20650,20750,20750,20650,172
|
||||
20250214,091100,455582950,20700,20650,20750,20650,225
|
||||
20250214,091000,450923450,20650,20650,20700,20550,1919
|
||||
20250214,090900,411374200,20600,20650,20650,20600,807
|
||||
20250214,090800,394747750,20650,20650,20650,20650,235
|
||||
20250214,090700,389895000,20650,20650,20750,20650,492
|
||||
20250214,090600,379728900,20600,20700,20750,20600,1637
|
||||
20250214,090500,345938550,20550,20600,20700,20550,2848
|
||||
20250214,090400,287288350,20600,20750,20750,20500,4898
|
||||
20250214,090300,186295350,20800,20750,20800,20700,1421
|
||||
20250214,090200,156808550,20750,20850,20850,20750,2850
|
||||
20250214,090100,97561600,20850,21000,21000,20700,1811
|
||||
20250214,090000,59919200,21000,21000,21000,20850,2856
|
||||
|
Reference in New Issue
Block a user