Update 2025-02-14 2854 candle_min
This commit is contained in:
766
445090/min/candle-20250214.csv
Normal file
766
445090/min/candle-20250214.csv
Normal file
@@ -0,0 +1,766 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,214400,11376715550,37550,37550,37550,37550,3783
|
||||
20250214,214300,11376715550,37550,37550,37550,37550,0
|
||||
20250214,214200,11376715550,37550,37550,37550,37550,0
|
||||
20250214,214100,11376715550,37550,37550,37550,37550,0
|
||||
20250214,214000,11376715550,37550,37550,37550,37550,0
|
||||
20250214,213900,11376715550,37550,37550,37550,37550,0
|
||||
20250214,213800,11376715550,37550,37550,37550,37550,0
|
||||
20250214,213700,11376715550,37550,37550,37550,37550,0
|
||||
20250214,213600,11376715550,37550,37550,37550,37550,0
|
||||
20250214,213500,11376715550,37550,37550,37550,37550,0
|
||||
20250214,213400,11376715550,37550,37550,37550,37550,0
|
||||
20250214,213300,11376715550,37550,37550,37550,37550,0
|
||||
20250214,213200,11376715550,37550,37550,37550,37550,0
|
||||
20250214,213100,11376715550,37550,37550,37550,37550,0
|
||||
20250214,213000,11376715550,37550,37550,37550,37550,0
|
||||
20250214,212900,11376715550,37550,37550,37550,37550,0
|
||||
20250214,212800,11376715550,37550,37550,37550,37550,0
|
||||
20250214,212700,11376715550,37550,37550,37550,37550,0
|
||||
20250214,212600,11376715550,37550,37550,37550,37550,0
|
||||
20250214,212500,11376715550,37550,37550,37550,37550,0
|
||||
20250214,212400,11376715550,37550,37550,37550,37550,0
|
||||
20250214,212300,11376715550,37550,37550,37550,37550,0
|
||||
20250214,212200,11376715550,37550,37550,37550,37550,0
|
||||
20250214,212100,11376715550,37550,37550,37550,37550,0
|
||||
20250214,212000,11376715550,37550,37550,37550,37550,0
|
||||
20250214,211900,11376715550,37550,37550,37550,37550,0
|
||||
20250214,211800,11376715550,37550,37550,37550,37550,0
|
||||
20250214,211700,11376715550,37550,37550,37550,37550,0
|
||||
20250214,211600,11376715550,37550,37550,37550,37550,0
|
||||
20250214,211500,11376715550,37550,37550,37550,37550,0
|
||||
20250214,211400,11376715550,37550,37550,37550,37550,3783
|
||||
20250214,211300,11376715550,37550,37550,37550,37550,0
|
||||
20250214,211200,11376715550,37550,37550,37550,37550,0
|
||||
20250214,211100,11376715550,37550,37550,37550,37550,0
|
||||
20250214,211000,11376715550,37550,37550,37550,37550,0
|
||||
20250214,210900,11376715550,37550,37550,37550,37550,0
|
||||
20250214,210800,11376715550,37550,37550,37550,37550,0
|
||||
20250214,210700,11376715550,37550,37550,37550,37550,0
|
||||
20250214,210600,11376715550,37550,37550,37550,37550,0
|
||||
20250214,210500,11376715550,37550,37550,37550,37550,0
|
||||
20250214,210400,11376715550,37550,37550,37550,37550,0
|
||||
20250214,210300,11376715550,37550,37550,37550,37550,0
|
||||
20250214,210200,11376715550,37550,37550,37550,37550,0
|
||||
20250214,210100,11376715550,37550,37550,37550,37550,0
|
||||
20250214,210000,11376715550,37550,37550,37550,37550,0
|
||||
20250214,205900,11376715550,37550,37550,37550,37550,0
|
||||
20250214,205800,11376715550,37550,37550,37550,37550,0
|
||||
20250214,205700,11376715550,37550,37550,37550,37550,0
|
||||
20250214,205600,11376715550,37550,37550,37550,37550,0
|
||||
20250214,205500,11376715550,37550,37550,37550,37550,0
|
||||
20250214,205400,11376715550,37550,37550,37550,37550,0
|
||||
20250214,205300,11376715550,37550,37550,37550,37550,0
|
||||
20250214,205200,11376715550,37550,37550,37550,37550,0
|
||||
20250214,205100,11376715550,37550,37550,37550,37550,0
|
||||
20250214,205000,11376715550,37550,37550,37550,37550,0
|
||||
20250214,204900,11376715550,37550,37550,37550,37550,0
|
||||
20250214,204800,11376715550,37550,37550,37550,37550,0
|
||||
20250214,204700,11376715550,37550,37550,37550,37550,0
|
||||
20250214,204600,11376715550,37550,37550,37550,37550,0
|
||||
20250214,204500,11376715550,37550,37550,37550,37550,0
|
||||
20250214,204400,11376715550,37550,37550,37550,37550,3783
|
||||
20250214,204300,11376715550,37550,37550,37550,37550,0
|
||||
20250214,204200,11376715550,37550,37550,37550,37550,0
|
||||
20250214,204100,11376715550,37550,37550,37550,37550,0
|
||||
20250214,204000,11376715550,37550,37550,37550,37550,0
|
||||
20250214,203900,11376715550,37550,37550,37550,37550,0
|
||||
20250214,203800,11376715550,37550,37550,37550,37550,0
|
||||
20250214,203700,11376715550,37550,37550,37550,37550,0
|
||||
20250214,203600,11376715550,37550,37550,37550,37550,0
|
||||
20250214,203500,11376715550,37550,37550,37550,37550,0
|
||||
20250214,203400,11376715550,37550,37550,37550,37550,0
|
||||
20250214,203300,11376715550,37550,37550,37550,37550,0
|
||||
20250214,203200,11376715550,37550,37550,37550,37550,0
|
||||
20250214,203100,11376715550,37550,37550,37550,37550,0
|
||||
20250214,203000,11376715550,37550,37550,37550,37550,0
|
||||
20250214,202900,11376715550,37550,37550,37550,37550,0
|
||||
20250214,202800,11376715550,37550,37550,37550,37550,0
|
||||
20250214,202700,11376715550,37550,37550,37550,37550,0
|
||||
20250214,202600,11376715550,37550,37550,37550,37550,0
|
||||
20250214,202500,11376715550,37550,37550,37550,37550,0
|
||||
20250214,202400,11376715550,37550,37550,37550,37550,0
|
||||
20250214,202300,11376715550,37550,37550,37550,37550,0
|
||||
20250214,202200,11376715550,37550,37550,37550,37550,0
|
||||
20250214,202100,11376715550,37550,37550,37550,37550,0
|
||||
20250214,202000,11376715550,37550,37550,37550,37550,0
|
||||
20250214,201900,11376715550,37550,37550,37550,37550,0
|
||||
20250214,201800,11376715550,37550,37550,37550,37550,0
|
||||
20250214,201700,11376715550,37550,37550,37550,37550,0
|
||||
20250214,201600,11376715550,37550,37550,37550,37550,0
|
||||
20250214,201500,11376715550,37550,37550,37550,37550,0
|
||||
20250214,201400,11376715550,37550,37550,37550,37550,3783
|
||||
20250214,201300,11376715550,37550,37550,37550,37550,0
|
||||
20250214,201200,11376715550,37550,37550,37550,37550,0
|
||||
20250214,201100,11376715550,37550,37550,37550,37550,0
|
||||
20250214,201000,11376715550,37550,37550,37550,37550,0
|
||||
20250214,200900,11376715550,37550,37550,37550,37550,0
|
||||
20250214,200800,11376715550,37550,37550,37550,37550,0
|
||||
20250214,200700,11376715550,37550,37550,37550,37550,0
|
||||
20250214,200600,11376715550,37550,37550,37550,37550,0
|
||||
20250214,200500,11376715550,37550,37550,37550,37550,0
|
||||
20250214,200400,11376715550,37550,37550,37550,37550,0
|
||||
20250214,200300,11376715550,37550,37550,37550,37550,0
|
||||
20250214,200200,11376715550,37550,37550,37550,37550,0
|
||||
20250214,200100,11376715550,37550,37550,37550,37550,0
|
||||
20250214,200000,11376715550,37550,37550,37550,37550,0
|
||||
20250214,195900,11376715550,37550,37550,37550,37550,0
|
||||
20250214,195800,11376715550,37550,37550,37550,37550,0
|
||||
20250214,195700,11376715550,37550,37550,37550,37550,0
|
||||
20250214,195600,11376715550,37550,37550,37550,37550,0
|
||||
20250214,195500,11376715550,37550,37550,37550,37550,0
|
||||
20250214,195400,11376715550,37550,37550,37550,37550,0
|
||||
20250214,195300,11376715550,37550,37550,37550,37550,0
|
||||
20250214,195200,11376715550,37550,37550,37550,37550,0
|
||||
20250214,195100,11376715550,37550,37550,37550,37550,0
|
||||
20250214,195000,11376715550,37550,37550,37550,37550,0
|
||||
20250214,194900,11376715550,37550,37550,37550,37550,0
|
||||
20250214,194800,11376715550,37550,37550,37550,37550,0
|
||||
20250214,194700,11376715550,37550,37550,37550,37550,0
|
||||
20250214,194600,11376715550,37550,37550,37550,37550,0
|
||||
20250214,194500,11376715550,37550,37550,37550,37550,0
|
||||
20250214,194400,11376715550,37550,37550,37550,37550,3783
|
||||
20250214,194300,11376715550,37550,37550,37550,37550,0
|
||||
20250214,194200,11376715550,37550,37550,37550,37550,0
|
||||
20250214,194100,11376715550,37550,37550,37550,37550,0
|
||||
20250214,194000,11376715550,37550,37550,37550,37550,0
|
||||
20250214,193900,11376715550,37550,37550,37550,37550,0
|
||||
20250214,193800,11376715550,37550,37550,37550,37550,0
|
||||
20250214,193700,11376715550,37550,37550,37550,37550,0
|
||||
20250214,193600,11376715550,37550,37550,37550,37550,0
|
||||
20250214,193500,11376715550,37550,37550,37550,37550,0
|
||||
20250214,193400,11376715550,37550,37550,37550,37550,0
|
||||
20250214,193300,11376715550,37550,37550,37550,37550,0
|
||||
20250214,193200,11376715550,37550,37550,37550,37550,0
|
||||
20250214,193100,11376715550,37550,37550,37550,37550,0
|
||||
20250214,193000,11376715550,37550,37550,37550,37550,0
|
||||
20250214,192900,11376715550,37550,37550,37550,37550,0
|
||||
20250214,192800,11376715550,37550,37550,37550,37550,0
|
||||
20250214,192700,11376715550,37550,37550,37550,37550,0
|
||||
20250214,192600,11376715550,37550,37550,37550,37550,0
|
||||
20250214,192500,11376715550,37550,37550,37550,37550,0
|
||||
20250214,192400,11376715550,37550,37550,37550,37550,0
|
||||
20250214,192300,11376715550,37550,37550,37550,37550,0
|
||||
20250214,192200,11376715550,37550,37550,37550,37550,0
|
||||
20250214,192100,11376715550,37550,37550,37550,37550,0
|
||||
20250214,192000,11376715550,37550,37550,37550,37550,0
|
||||
20250214,191900,11376715550,37550,37550,37550,37550,0
|
||||
20250214,191800,11376715550,37550,37550,37550,37550,0
|
||||
20250214,191700,11376715550,37550,37550,37550,37550,0
|
||||
20250214,191600,11376715550,37550,37550,37550,37550,0
|
||||
20250214,191500,11376715550,37550,37550,37550,37550,0
|
||||
20250214,191400,11376715550,37550,37550,37550,37550,3783
|
||||
20250214,191300,11376715550,37550,37550,37550,37550,0
|
||||
20250214,191200,11376715550,37550,37550,37550,37550,0
|
||||
20250214,191100,11376715550,37550,37550,37550,37550,0
|
||||
20250214,191000,11376715550,37550,37550,37550,37550,0
|
||||
20250214,190900,11376715550,37550,37550,37550,37550,0
|
||||
20250214,190800,11376715550,37550,37550,37550,37550,0
|
||||
20250214,190700,11376715550,37550,37550,37550,37550,0
|
||||
20250214,190600,11376715550,37550,37550,37550,37550,0
|
||||
20250214,190500,11376715550,37550,37550,37550,37550,0
|
||||
20250214,190400,11376715550,37550,37550,37550,37550,0
|
||||
20250214,190300,11376715550,37550,37550,37550,37550,0
|
||||
20250214,190200,11376715550,37550,37550,37550,37550,0
|
||||
20250214,190100,11376715550,37550,37550,37550,37550,0
|
||||
20250214,190000,11376715550,37550,37550,37550,37550,0
|
||||
20250214,185900,11376715550,37550,37550,37550,37550,0
|
||||
20250214,185800,11376715550,37550,37550,37550,37550,0
|
||||
20250214,185700,11376715550,37550,37550,37550,37550,0
|
||||
20250214,185600,11376715550,37550,37550,37550,37550,0
|
||||
20250214,185500,11376715550,37550,37550,37550,37550,0
|
||||
20250214,185400,11376715550,37550,37550,37550,37550,0
|
||||
20250214,185300,11376715550,37550,37550,37550,37550,0
|
||||
20250214,185200,11376715550,37550,37550,37550,37550,0
|
||||
20250214,185100,11376715550,37550,37550,37550,37550,0
|
||||
20250214,185000,11376715550,37550,37550,37550,37550,0
|
||||
20250214,184900,11376715550,37550,37550,37550,37550,0
|
||||
20250214,184800,11376715550,37550,37550,37550,37550,0
|
||||
20250214,184700,11376715550,37550,37550,37550,37550,0
|
||||
20250214,184600,11376715550,37550,37550,37550,37550,0
|
||||
20250214,184500,11376715550,37550,37550,37550,37550,0
|
||||
20250214,184400,11376715550,37550,37550,37550,37550,3783
|
||||
20250214,184300,11376715550,37550,37550,37550,37550,0
|
||||
20250214,184200,11376715550,37550,37550,37550,37550,0
|
||||
20250214,184100,11376715550,37550,37550,37550,37550,0
|
||||
20250214,184000,11376715550,37550,37550,37550,37550,0
|
||||
20250214,183900,11376715550,37550,37550,37550,37550,0
|
||||
20250214,183800,11376715550,37550,37550,37550,37550,0
|
||||
20250214,183700,11376715550,37550,37550,37550,37550,0
|
||||
20250214,183600,11376715550,37550,37550,37550,37550,0
|
||||
20250214,183500,11376715550,37550,37550,37550,37550,0
|
||||
20250214,183400,11376715550,37550,37550,37550,37550,0
|
||||
20250214,183300,11376715550,37550,37550,37550,37550,0
|
||||
20250214,183200,11376715550,37550,37550,37550,37550,0
|
||||
20250214,183100,11376715550,37550,37550,37550,37550,0
|
||||
20250214,183000,11376715550,37550,37550,37550,37550,0
|
||||
20250214,182900,11376715550,37550,37550,37550,37550,0
|
||||
20250214,182800,11376715550,37550,37550,37550,37550,0
|
||||
20250214,182700,11376715550,37550,37550,37550,37550,0
|
||||
20250214,182600,11376715550,37550,37550,37550,37550,0
|
||||
20250214,182500,11376715550,37550,37550,37550,37550,0
|
||||
20250214,182400,11376715550,37550,37550,37550,37550,0
|
||||
20250214,182300,11376715550,37550,37550,37550,37550,0
|
||||
20250214,182200,11376715550,37550,37550,37550,37550,0
|
||||
20250214,182100,11376715550,37550,37550,37550,37550,0
|
||||
20250214,182000,11376715550,37550,37550,37550,37550,0
|
||||
20250214,181900,11376715550,37550,37550,37550,37550,0
|
||||
20250214,181800,11376715550,37550,37550,37550,37550,0
|
||||
20250214,181700,11376715550,37550,37550,37550,37550,0
|
||||
20250214,181600,11376715550,37550,37550,37550,37550,0
|
||||
20250214,181500,11376715550,37550,37550,37550,37550,0
|
||||
20250214,181400,11376715550,37550,37550,37550,37550,3783
|
||||
20250214,181300,11376715550,37550,37550,37550,37550,0
|
||||
20250214,181200,11376715550,37550,37550,37550,37550,0
|
||||
20250214,181100,11376715550,37550,37550,37550,37550,0
|
||||
20250214,181000,11376715550,37550,37550,37550,37550,0
|
||||
20250214,180900,11376715550,37550,37550,37550,37550,0
|
||||
20250214,180800,11376715550,37550,37550,37550,37550,0
|
||||
20250214,180700,11376715550,37550,37550,37550,37550,0
|
||||
20250214,180600,11376715550,37550,37550,37550,37550,0
|
||||
20250214,180500,11376715550,37550,37550,37550,37550,0
|
||||
20250214,180400,11376715550,37550,37550,37550,37550,0
|
||||
20250214,180300,11376715550,37550,37550,37550,37550,0
|
||||
20250214,180200,11376715550,37550,37550,37550,37550,0
|
||||
20250214,180100,11376715550,37550,37550,37550,37550,0
|
||||
20250214,180000,11376715550,37550,37550,37550,37550,0
|
||||
20250214,175900,11376715550,37550,37550,37550,37550,0
|
||||
20250214,175800,11376715550,37550,37550,37550,37550,0
|
||||
20250214,175700,11376715550,37550,37550,37550,37550,0
|
||||
20250214,175600,11376715550,37550,37550,37550,37550,0
|
||||
20250214,175500,11376715550,37550,37550,37550,37550,0
|
||||
20250214,175400,11376715550,37550,37550,37550,37550,0
|
||||
20250214,175300,11376715550,37550,37550,37550,37550,0
|
||||
20250214,175200,11376715550,37550,37550,37550,37550,0
|
||||
20250214,175100,11376715550,37550,37550,37550,37550,0
|
||||
20250214,175000,11376715550,37550,37550,37550,37550,0
|
||||
20250214,174900,11376715550,37550,37550,37550,37550,0
|
||||
20250214,174800,11376715550,37550,37550,37550,37550,0
|
||||
20250214,174700,11376715550,37550,37550,37550,37550,0
|
||||
20250214,174600,11376715550,37550,37550,37550,37550,0
|
||||
20250214,174500,11376715550,37550,37550,37550,37550,0
|
||||
20250214,174400,11376715550,37550,37550,37550,37550,3783
|
||||
20250214,174300,11376715550,37550,37550,37550,37550,0
|
||||
20250214,174200,11376715550,37550,37550,37550,37550,0
|
||||
20250214,174100,11376715550,37550,37550,37550,37550,0
|
||||
20250214,174000,11376715550,37550,37550,37550,37550,0
|
||||
20250214,173900,11376715550,37550,37550,37550,37550,0
|
||||
20250214,173800,11376715550,37550,37550,37550,37550,0
|
||||
20250214,173700,11376715550,37550,37550,37550,37550,0
|
||||
20250214,173600,11376715550,37550,37550,37550,37550,0
|
||||
20250214,173500,11376715550,37550,37550,37550,37550,0
|
||||
20250214,173400,11376715550,37550,37550,37550,37550,0
|
||||
20250214,173300,11376715550,37550,37550,37550,37550,0
|
||||
20250214,173200,11376715550,37550,37550,37550,37550,0
|
||||
20250214,173100,11376715550,37550,37550,37550,37550,0
|
||||
20250214,173000,11376715550,37550,37550,37550,37550,0
|
||||
20250214,172900,11376715550,37550,37550,37550,37550,0
|
||||
20250214,172800,11376715550,37550,37550,37550,37550,0
|
||||
20250214,172700,11376715550,37550,37550,37550,37550,0
|
||||
20250214,172600,11376715550,37550,37550,37550,37550,0
|
||||
20250214,172500,11376715550,37550,37550,37550,37550,0
|
||||
20250214,172400,11376715550,37550,37550,37550,37550,0
|
||||
20250214,172300,11376715550,37550,37550,37550,37550,0
|
||||
20250214,172200,11376715550,37550,37550,37550,37550,0
|
||||
20250214,172100,11376715550,37550,37550,37550,37550,0
|
||||
20250214,172000,11376715550,37550,37550,37550,37550,0
|
||||
20250214,171900,11376715550,37550,37550,37550,37550,0
|
||||
20250214,171800,11376715550,37550,37550,37550,37550,0
|
||||
20250214,171700,11376715550,37550,37550,37550,37550,0
|
||||
20250214,171600,11376715550,37550,37550,37550,37550,0
|
||||
20250214,171500,11376715550,37550,37550,37550,37550,0
|
||||
20250214,171400,11376715550,37550,37550,37550,37550,3783
|
||||
20250214,171300,11376715550,37550,37550,37550,37550,0
|
||||
20250214,171200,11376715550,37550,37550,37550,37550,0
|
||||
20250214,171100,11376715550,37550,37550,37550,37550,0
|
||||
20250214,171000,11376715550,37550,37550,37550,37550,0
|
||||
20250214,170900,11376715550,37550,37550,37550,37550,0
|
||||
20250214,170800,11376715550,37550,37550,37550,37550,0
|
||||
20250214,170700,11376715550,37550,37550,37550,37550,0
|
||||
20250214,170600,11376715550,37550,37550,37550,37550,0
|
||||
20250214,170500,11376715550,37550,37550,37550,37550,0
|
||||
20250214,170400,11376715550,37550,37550,37550,37550,0
|
||||
20250214,170300,11376715550,37550,37550,37550,37550,0
|
||||
20250214,170200,11376715550,37550,37550,37550,37550,0
|
||||
20250214,170100,11376715550,37550,37550,37550,37550,0
|
||||
20250214,170000,11376715550,37550,37550,37550,37550,0
|
||||
20250214,165900,11376715550,37550,37550,37550,37550,0
|
||||
20250214,165800,11376715550,37550,37550,37550,37550,0
|
||||
20250214,165700,11376715550,37550,37550,37550,37550,0
|
||||
20250214,165600,11376715550,37550,37550,37550,37550,0
|
||||
20250214,165500,11376715550,37550,37550,37550,37550,0
|
||||
20250214,165400,11376715550,37550,37550,37550,37550,0
|
||||
20250214,165300,11376715550,37550,37550,37550,37550,0
|
||||
20250214,165200,11376715550,37550,37550,37550,37550,0
|
||||
20250214,165100,11376715550,37550,37550,37550,37550,0
|
||||
20250214,165000,11376715550,37550,37550,37550,37550,0
|
||||
20250214,164900,11376715550,37550,37550,37550,37550,0
|
||||
20250214,164800,11376715550,37550,37550,37550,37550,0
|
||||
20250214,164700,11376715550,37550,37550,37550,37550,0
|
||||
20250214,164600,11376715550,37550,37550,37550,37550,0
|
||||
20250214,164500,11376715550,37550,37550,37550,37550,0
|
||||
20250214,164400,11376715550,37550,37550,37550,37550,3783
|
||||
20250214,164300,11376715550,37550,37550,37550,37550,0
|
||||
20250214,164200,11376715550,37550,37550,37550,37550,0
|
||||
20250214,164100,11376715550,37550,37550,37550,37550,0
|
||||
20250214,164000,11376715550,37550,37550,37550,37550,0
|
||||
20250214,163900,11376715550,37550,37550,37550,37550,0
|
||||
20250214,163800,11376715550,37550,37550,37550,37550,0
|
||||
20250214,163700,11376715550,37550,37550,37550,37550,0
|
||||
20250214,163600,11376715550,37550,37550,37550,37550,0
|
||||
20250214,163500,11376715550,37550,37550,37550,37550,0
|
||||
20250214,163400,11376715550,37550,37550,37550,37550,0
|
||||
20250214,163300,11376715550,37550,37550,37550,37550,0
|
||||
20250214,163200,11376715550,37550,37550,37550,37550,0
|
||||
20250214,163100,11376715550,37550,37550,37550,37550,0
|
||||
20250214,163000,11376715550,37550,37550,37550,37550,0
|
||||
20250214,162900,11376715550,37550,37550,37550,37550,0
|
||||
20250214,162800,11376715550,37550,37550,37550,37550,0
|
||||
20250214,162700,11376715550,37550,37550,37550,37550,0
|
||||
20250214,162600,11376715550,37550,37550,37550,37550,0
|
||||
20250214,162500,11376715550,37550,37550,37550,37550,0
|
||||
20250214,162400,11376715550,37550,37550,37550,37550,0
|
||||
20250214,162300,11376715550,37550,37550,37550,37550,0
|
||||
20250214,162200,11376715550,37550,37550,37550,37550,0
|
||||
20250214,162100,11376715550,37550,37550,37550,37550,0
|
||||
20250214,162000,11376715550,37550,37550,37550,37550,0
|
||||
20250214,161900,11376715550,37550,37550,37550,37550,0
|
||||
20250214,161800,11376715550,37550,37550,37550,37550,0
|
||||
20250214,161700,11376715550,37550,37550,37550,37550,0
|
||||
20250214,161600,11376715550,37550,37550,37550,37550,0
|
||||
20250214,161500,11376715550,37550,37550,37550,37550,0
|
||||
20250214,161400,11376715550,37550,37550,37550,37550,3783
|
||||
20250214,161300,11376715550,37550,37550,37550,37550,0
|
||||
20250214,161200,11376715550,37550,37550,37550,37550,0
|
||||
20250214,161100,11376715550,37550,37550,37550,37550,0
|
||||
20250214,161000,11376715550,37550,37550,37550,37550,0
|
||||
20250214,160900,11376715550,37550,37550,37550,37550,0
|
||||
20250214,160800,11376715550,37550,37550,37550,37550,0
|
||||
20250214,160700,11376715550,37550,37550,37550,37550,0
|
||||
20250214,160600,11376715550,37550,37550,37550,37550,0
|
||||
20250214,160500,11376715550,37550,37550,37550,37550,0
|
||||
20250214,160400,11376715550,37550,37550,37550,37550,0
|
||||
20250214,160300,11376715550,37550,37550,37550,37550,0
|
||||
20250214,160200,11376715550,37550,37550,37550,37550,0
|
||||
20250214,160100,11376715550,37550,37550,37550,37550,0
|
||||
20250214,160000,11376715550,37550,37550,37550,37550,0
|
||||
20250214,155900,11376715550,37550,37550,37550,37550,0
|
||||
20250214,155800,11376715550,37550,37550,37550,37550,0
|
||||
20250214,155700,11376715550,37550,37550,37550,37550,0
|
||||
20250214,155600,11376715550,37550,37550,37550,37550,0
|
||||
20250214,155500,11376715550,37550,37550,37550,37550,0
|
||||
20250214,155400,11376715550,37550,37550,37550,37550,0
|
||||
20250214,155300,11376715550,37550,37550,37550,37550,0
|
||||
20250214,155200,11376715550,37550,37550,37550,37550,0
|
||||
20250214,155100,11376715550,37550,37550,37550,37550,0
|
||||
20250214,155000,11376715550,37550,37550,37550,37550,0
|
||||
20250214,154900,11376715550,37550,37550,37550,37550,0
|
||||
20250214,154800,11376715550,37550,37550,37550,37550,0
|
||||
20250214,154700,11376715550,37550,37550,37550,37550,0
|
||||
20250214,154600,11376715550,37550,37550,37550,37550,0
|
||||
20250214,154500,11376715550,37550,37550,37550,37550,0
|
||||
20250214,154400,11376715550,37550,37550,37550,37550,3783
|
||||
20250214,154300,11376715550,37550,37550,37550,37550,0
|
||||
20250214,154200,11376715550,37550,37550,37550,37550,0
|
||||
20250214,154100,11376715550,37550,37550,37550,37550,0
|
||||
20250214,154000,11376715550,37550,37550,37550,37550,0
|
||||
20250214,153900,11376715550,37550,37550,37550,37550,0
|
||||
20250214,153800,11376715550,37550,37550,37550,37550,0
|
||||
20250214,153700,11376715550,37550,37550,37550,37550,0
|
||||
20250214,153600,11376715550,37550,37550,37550,37550,0
|
||||
20250214,153500,11376715550,37550,37550,37550,37550,0
|
||||
20250214,153400,11376715550,37550,37550,37550,37550,0
|
||||
20250214,153300,11376715550,37550,37550,37550,37550,0
|
||||
20250214,153200,11376715550,37550,37550,37550,37550,0
|
||||
20250214,153100,11376715550,37550,37550,37550,37550,0
|
||||
20250214,153000,11376715550,37550,37550,37550,37550,3783
|
||||
20250214,152900,11234663900,37600,37600,37600,37600,0
|
||||
20250214,152800,11234663900,37600,37600,37600,37600,0
|
||||
20250214,152700,11234663900,37600,37600,37600,37600,0
|
||||
20250214,152600,11234663900,37600,37600,37600,37600,0
|
||||
20250214,152500,11234663900,37600,37600,37600,37600,0
|
||||
20250214,152400,11234663900,37600,37600,37600,37600,0
|
||||
20250214,152300,11234663900,37600,37600,37600,37600,0
|
||||
20250214,152200,11234663900,37600,37600,37600,37600,0
|
||||
20250214,152100,11234663900,37600,37600,37600,37600,0
|
||||
20250214,152000,11234663900,37600,37600,37600,37600,0
|
||||
20250214,151900,11234663900,37600,37600,37600,37600,765
|
||||
20250214,151800,11205899900,37600,37650,37650,37600,1744
|
||||
20250214,151700,11140318400,37600,37600,37700,37600,356
|
||||
20250214,151600,11126922850,37600,37600,37650,37600,381
|
||||
20250214,151500,11112589700,37600,37650,37650,37600,517
|
||||
20250214,151400,11093144650,37600,37600,37650,37600,276
|
||||
20250214,151300,11082766300,37600,37650,37650,37600,90
|
||||
20250214,151200,11079379600,37650,37600,37650,37600,238
|
||||
20250214,151100,11070426700,37600,37600,37650,37600,2175
|
||||
20250214,151000,10988641000,37600,37650,37700,37600,413
|
||||
20250214,150900,10973096300,37650,37600,37650,37600,391
|
||||
20250214,150800,10958384900,37600,37650,37700,37600,230
|
||||
20250214,150700,10949735450,37650,37700,37700,37650,285
|
||||
20250214,150600,10938997300,37700,37650,37700,37600,150
|
||||
20250214,150500,10933347950,37650,37700,37700,37600,1344
|
||||
20250214,150400,10882749250,37700,37700,37700,37650,448
|
||||
20250214,150300,10865869650,37700,37750,37750,37700,777
|
||||
20250214,150200,10836571000,37750,37750,37750,37700,214
|
||||
20250214,150100,10828496350,37700,37700,37750,37700,217
|
||||
20250214,150000,10820313350,37750,37700,37750,37700,428
|
||||
20250214,145900,10804177350,37700,37700,37750,37700,337
|
||||
20250214,145800,10791469400,37750,37750,37800,37700,427
|
||||
20250214,145700,10775347950,37750,37700,37750,37700,332
|
||||
20250214,145600,10762822050,37700,37700,37750,37700,327
|
||||
20250214,145500,10750481750,37750,37700,37750,37700,210
|
||||
20250214,145400,10742564300,37700,37750,37750,37700,587
|
||||
20250214,145300,10720434350,37750,37700,37750,37700,325
|
||||
20250214,145200,10708179150,37700,37800,37800,37700,1255
|
||||
20250214,145100,10660803050,37800,37750,37800,37750,51
|
||||
20250214,145000,10658876600,37800,37800,37850,37750,378
|
||||
20250214,144900,10644592400,37800,37800,37800,37800,278
|
||||
20250214,144800,10634084000,37750,37800,37800,37750,274
|
||||
20250214,144700,10623727500,37800,37800,37800,37800,290
|
||||
20250214,144600,10612765500,37800,37700,37800,37700,171
|
||||
20250214,144500,10606313250,37700,37750,37750,37700,227
|
||||
20250214,144400,10597745500,37750,37700,37750,37700,98
|
||||
20250214,144300,10594050600,37700,37750,37750,37700,215
|
||||
20250214,144200,10585940100,37750,37700,37750,37700,58
|
||||
20250214,144100,10583753000,37700,37700,37700,37700,76
|
||||
20250214,144000,10580887800,37700,37700,37700,37700,69
|
||||
20250214,143900,10578286500,37750,37650,37750,37650,63
|
||||
20250214,143800,10575911250,37700,37700,37700,37650,250
|
||||
20250214,143700,10566487000,37700,37650,37700,37650,347
|
||||
20250214,143600,10553422400,37650,37650,37700,37650,14
|
||||
20250214,143500,10552895200,37700,37700,37700,37650,37
|
||||
20250214,143400,10551501100,37700,37650,37700,37650,51
|
||||
20250214,143300,10549579200,37650,37700,37700,37650,458
|
||||
20250214,143200,10532332900,37750,37650,37750,37650,178
|
||||
20250214,143100,10525623500,37650,37700,37700,37650,172
|
||||
20250214,143000,10519139800,37700,37700,37750,37700,56
|
||||
20250214,142900,10517028100,37700,37700,37750,37700,189
|
||||
20250214,142800,10509902700,37700,37700,37750,37700,635
|
||||
20250214,142700,10485962400,37700,37700,37800,37700,427
|
||||
20250214,142600,10469863400,37750,37750,37750,37750,607
|
||||
20250214,142500,10446949150,37800,37800,37800,37750,311
|
||||
20250214,142400,10435194250,37750,37750,37750,37750,110
|
||||
20250214,142300,10431041750,37800,37750,37800,37750,205
|
||||
20250214,142200,10423300500,37800,37800,37800,37800,547
|
||||
20250214,142100,10402623900,37800,37800,37800,37800,95
|
||||
20250214,142000,10399032900,37800,37850,37850,37800,120
|
||||
20250214,141900,10394496400,37850,37800,37850,37800,305
|
||||
20250214,141800,10382967350,37800,37850,37850,37800,22
|
||||
20250214,141700,10382134750,37850,37800,37850,37800,774
|
||||
20250214,141600,10352877150,37850,37900,37900,37850,523
|
||||
20250214,141500,10333072250,37900,37850,37900,37850,129
|
||||
20250214,141400,10328188550,37900,37850,37900,37850,111
|
||||
20250214,141300,10323981750,37850,37850,37850,37850,62
|
||||
20250214,141200,10321635050,37850,37850,37950,37850,60
|
||||
20250214,141100,10319360950,37850,37900,37900,37850,115
|
||||
20250214,141000,10315005650,37900,37900,37900,37900,153
|
||||
20250214,140900,10309206950,37900,37850,37900,37850,140
|
||||
20250214,140800,10303904450,37850,37850,37850,37850,74
|
||||
20250214,140700,10301103550,37850,37950,37950,37850,1335
|
||||
20250214,140600,10250533350,37900,37950,37950,37900,58
|
||||
20250214,140500,10248335000,37950,37950,37950,37950,464
|
||||
20250214,140400,10230726200,38000,37950,38000,37950,1076
|
||||
20250214,140300,10189885350,37950,38000,38000,37950,82
|
||||
20250214,140200,10186770700,38000,38000,38000,37950,255
|
||||
20250214,140100,10177081650,38000,38000,38000,37950,271
|
||||
20250214,140000,10166790650,37950,38000,38000,37950,62
|
||||
20250214,135900,10164434700,37950,37950,37950,37950,280
|
||||
20250214,135800,10153808700,37950,37950,37950,37950,162
|
||||
20250214,135700,10147660800,37950,37950,37950,37900,168
|
||||
20250214,135600,10141285250,37900,37900,37900,37900,42
|
||||
20250214,135500,10139693450,37900,37900,37900,37900,268
|
||||
20250214,135400,10129536250,37900,37900,37950,37850,536
|
||||
20250214,135300,10109221800,37900,37900,37900,37850,379
|
||||
20250214,135200,10094874950,37900,37850,37900,37850,203
|
||||
20250214,135100,10087190150,37900,37900,37900,37850,570
|
||||
20250214,135000,10065612450,37850,37900,37900,37850,205
|
||||
20250214,134900,10057852800,37900,37850,37900,37850,152
|
||||
20250214,134800,10052097100,37850,37850,37900,37850,206
|
||||
20250214,134700,10044292400,37850,37850,37900,37850,157
|
||||
20250214,134600,10038348000,37850,37900,37900,37850,157
|
||||
20250214,134500,10032404550,37850,37900,37900,37850,84
|
||||
20250214,134400,10029224100,37900,37800,37900,37800,89
|
||||
20250214,134300,10025857100,37850,37950,37950,37800,73
|
||||
20250214,134200,10023088900,37800,37800,37950,37800,184
|
||||
20250214,134100,10016133550,37800,37800,37950,37800,149
|
||||
20250214,134000,10010501200,37950,37850,37950,37800,710
|
||||
20250214,133900,9983619250,37950,37900,37950,37900,440
|
||||
20250214,133800,9966943150,37850,37950,37950,37850,642
|
||||
20250214,133700,9942585000,37950,37900,37950,37850,851
|
||||
20250214,133600,9910324650,37900,37750,37900,37750,472
|
||||
20250214,133500,9892465150,37700,37750,37750,37700,115
|
||||
20250214,133400,9888124000,37700,37700,37700,37700,101
|
||||
20250214,133300,9884316300,37750,37600,37750,37600,927
|
||||
20250214,133200,9849401750,37650,37700,37700,37650,861
|
||||
20250214,133100,9816980050,37700,37700,37750,37650,1861
|
||||
20250214,133000,9746853700,37750,37800,37800,37700,370
|
||||
20250214,132900,9732886600,37800,37750,37800,37750,89
|
||||
20250214,132800,9729524550,37800,37800,37800,37800,53
|
||||
20250214,132700,9727521150,37850,37750,37850,37750,33
|
||||
20250214,132600,9726275300,37700,37750,37750,37700,20
|
||||
20250214,132500,9725521200,37750,37750,37750,37750,329
|
||||
20250214,132400,9713101450,37800,37900,37900,37800,123
|
||||
20250214,132300,9708451650,37900,37900,37900,37900,28
|
||||
20250214,132200,9707390450,37900,37800,37900,37750,105
|
||||
20250214,132100,9703419100,37800,37850,37850,37800,144
|
||||
20250214,132000,9697970000,37900,37850,37900,37850,26
|
||||
20250214,131900,9696985700,37900,37750,37900,37700,233
|
||||
20250214,131800,9688180600,37750,37750,37800,37700,410
|
||||
20250214,131700,9672704550,37800,37750,37800,37750,385
|
||||
20250214,131600,9658161750,37800,37750,37800,37750,65
|
||||
20250214,131500,9655706650,37750,37750,37800,37750,277
|
||||
20250214,131400,9645248550,37750,37750,37800,37750,181
|
||||
20250214,131300,9638415550,37800,37850,37850,37800,140
|
||||
20250214,131200,9633123500,37850,37800,37850,37800,21
|
||||
20250214,131100,9632329150,37850,37850,37850,37850,58
|
||||
20250214,131000,9630133850,37900,37900,37900,37800,853
|
||||
20250214,130900,9597836550,37900,37950,37950,37900,185
|
||||
20250214,130800,9590821050,37900,37950,37950,37900,110
|
||||
20250214,130700,9586651850,38000,38000,38000,37900,175
|
||||
20250214,130600,9580013150,37950,37900,37950,37800,834
|
||||
20250214,130500,9548417450,37950,37900,37950,37900,395
|
||||
20250214,130400,9533443950,37850,37850,37850,37850,189
|
||||
20250214,130300,9526290300,37900,37850,37900,37800,382
|
||||
20250214,130200,9511845550,37850,37850,37850,37850,1
|
||||
20250214,130100,9511807700,37900,37900,37900,37900,22
|
||||
20250214,130000,9510973900,37900,37950,37950,37900,17
|
||||
20250214,125900,9510329500,37800,37900,37950,37800,884
|
||||
20250214,125800,9476853900,37950,37900,37950,37900,53
|
||||
20250214,125700,9474844950,38050,37950,38050,37950,1472
|
||||
20250214,125600,9418909400,37950,37850,37950,37850,188
|
||||
20250214,125500,9411784800,37850,37850,37850,37800,420
|
||||
20250214,125400,9395908250,37850,37800,37850,37800,158
|
||||
20250214,125300,9389933850,37800,37850,37850,37800,23
|
||||
20250214,125200,9389063800,37850,37900,37900,37850,246
|
||||
20250214,125100,9379750100,37850,37850,37850,37850,419
|
||||
20250214,125000,9363890950,37900,37900,37900,37850,22
|
||||
20250214,124900,9363057400,37900,37850,37900,37850,195
|
||||
20250214,124800,9355674650,37850,37900,37900,37850,6
|
||||
20250214,124700,9355447450,37900,37950,37950,37900,150
|
||||
20250214,124600,9349760850,37950,37950,37950,37900,44
|
||||
20250214,124500,9348091700,37950,37950,38000,37950,125
|
||||
20250214,124400,9343346650,37900,37900,37950,37900,36
|
||||
20250214,124300,9341980950,37900,37950,37950,37900,141
|
||||
20250214,124200,9336630950,37950,37900,37950,37900,52
|
||||
20250214,124100,9334657600,37850,37900,37900,37850,96
|
||||
20250214,124000,9331019650,37900,37900,37900,37900,21
|
||||
20250214,123900,9330223750,37900,37850,37900,37800,265
|
||||
20250214,123800,9320182350,37850,37800,37850,37800,550
|
||||
20250214,123700,9299371100,37800,37800,37800,37750,207
|
||||
20250214,123600,9291551600,37750,37800,37800,37750,1106
|
||||
20250214,123500,9249774950,37850,37850,37850,37850,126
|
||||
20250214,123400,9245005850,37850,37900,37900,37850,743
|
||||
20250214,123300,9216882900,37900,37850,37900,37800,165
|
||||
20250214,123200,9210644100,37800,37800,37850,37750,1093
|
||||
20250214,123100,9169337950,37800,37900,37900,37800,750
|
||||
20250214,123000,9140953700,37950,37950,37950,37850,618
|
||||
20250214,122900,9117533250,37900,37950,37950,37900,687
|
||||
20250214,122800,9091481750,37950,38050,38050,37950,73
|
||||
20250214,122700,9088710400,37950,38000,38000,37950,22
|
||||
20250214,122600,9087874550,38000,38000,38000,37950,32
|
||||
20250214,122500,9086660050,37950,38000,38000,37950,455
|
||||
20250214,122400,9069387900,38000,38100,38100,38000,1805
|
||||
20250214,122300,9000779600,38100,38150,38150,38100,39
|
||||
20250214,122200,8999293350,38150,38050,38150,38050,307
|
||||
20250214,122100,8987611800,38050,38150,38150,38050,118
|
||||
20250214,122000,8983119900,38150,38150,38150,38100,604
|
||||
20250214,121900,8960102400,38150,38100,38150,38100,425
|
||||
20250214,121800,8943904500,38200,38150,38200,38150,67
|
||||
20250214,121700,8941346000,38150,38100,38150,38100,538
|
||||
20250214,121600,8920834550,38100,38050,38100,38050,133
|
||||
20250214,121500,8915771050,38050,38100,38100,38050,493
|
||||
20250214,121400,8897004350,38100,38100,38150,38050,658
|
||||
20250214,121300,8871940850,38100,38200,38200,38100,399
|
||||
20250214,121200,8856716850,38200,38150,38200,38150,59
|
||||
20250214,121100,8854464400,38150,38150,38200,38150,99
|
||||
20250214,121000,8850686050,38150,38200,38200,38150,111
|
||||
20250214,120900,8846447900,38200,38150,38250,38150,342
|
||||
20250214,120800,8833396150,38050,38050,38050,38050,3
|
||||
20250214,120700,8833282000,38100,38200,38200,38100,575
|
||||
20250214,120600,8811373100,38150,38200,38200,38100,987
|
||||
20250214,120500,8773735900,38200,38150,38250,38150,277
|
||||
20250214,120400,8763151650,38250,38100,38250,38100,156
|
||||
20250214,120300,8757197200,38200,38050,38200,38050,2115
|
||||
20250214,120200,8676574700,38050,38150,38150,38050,518
|
||||
20250214,120100,8656851800,38150,38150,38150,38150,182
|
||||
20250214,120000,8649908500,38150,38150,38150,38150,104
|
||||
20250214,115900,8645940900,38150,38250,38250,38150,165
|
||||
20250214,115800,8639637350,38250,38300,38300,38250,410
|
||||
20250214,115700,8623937200,38300,38250,38300,38250,1847
|
||||
20250214,115600,8553289200,38250,38300,38350,38250,954
|
||||
20250214,115500,8516751850,38350,38250,38350,38250,1012
|
||||
20250214,115400,8477973450,38300,38300,38300,38250,2450
|
||||
20250214,115300,8384141600,38300,38250,38300,38250,3073
|
||||
20250214,115200,8266569900,38250,38250,38250,38200,742
|
||||
20250214,115100,8238214300,38250,38200,38250,38150,2829
|
||||
20250214,115000,8130106200,38200,38150,38200,38100,497
|
||||
20250214,114900,8111130300,38200,38150,38200,38100,850
|
||||
20250214,114800,8078702600,38100,38050,38150,38050,438
|
||||
20250214,114700,8062010800,38050,38050,38050,38050,77
|
||||
20250214,114600,8059080950,38050,38050,38050,38050,80
|
||||
20250214,114500,8056036950,38000,38100,38100,38000,495
|
||||
20250214,114400,8037218700,38100,38150,38150,38050,146
|
||||
20250214,114300,8031652750,38150,38200,38200,38150,285
|
||||
20250214,114200,8020774900,38200,38200,38200,38100,651
|
||||
20250214,114100,7995912100,38200,38000,38200,38000,695
|
||||
20250214,114000,7969386100,38000,38100,38100,38000,612
|
||||
20250214,113900,7946091550,38150,38200,38200,38100,448
|
||||
20250214,113800,7928998650,38200,38150,38200,38100,1068
|
||||
20250214,113700,7888245000,38200,38200,38250,38150,495
|
||||
20250214,113600,7869337950,38200,38150,38200,38100,1837
|
||||
20250214,113500,7799178850,38150,38050,38150,38050,2812
|
||||
20250214,113400,7691957550,38100,38100,38100,38000,601
|
||||
20250214,113300,7669081750,38100,38050,38100,38050,709
|
||||
20250214,113200,7642070250,38100,38000,38100,38000,659
|
||||
20250214,113100,7616997850,38100,37950,38100,37950,1358
|
||||
20250214,113000,7565369650,37900,37900,37900,37850,753
|
||||
20250214,112900,7536836400,37900,37900,37900,37850,309
|
||||
20250214,112800,7525128400,37900,38000,38000,37900,596
|
||||
20250214,112700,7502513000,37950,37950,38000,37950,76
|
||||
20250214,112600,7499627050,37950,38000,38000,37950,100
|
||||
20250214,112500,7495827600,38000,38000,38000,38000,132
|
||||
20250214,112400,7490811600,38050,38050,38050,38050,253
|
||||
20250214,112300,7481184950,38100,38000,38100,38000,111
|
||||
20250214,112200,7476962100,38000,38050,38050,38000,301
|
||||
20250214,112100,7465519650,38100,38050,38100,38050,797
|
||||
20250214,112000,7435193700,38050,38100,38100,38050,456
|
||||
20250214,111900,7417841500,38100,38050,38100,38050,703
|
||||
20250214,111800,7391059900,38100,38050,38100,38050,570
|
||||
20250214,111700,7369361900,38050,38050,38100,38050,731
|
||||
20250214,111600,7341547300,38050,38000,38050,38000,128
|
||||
20250214,111500,7336677600,38000,38000,38000,38000,597
|
||||
20250214,111400,7313991600,38000,38050,38050,38000,692
|
||||
20250214,111300,7287669550,38100,38100,38100,38050,139
|
||||
20250214,111200,7282376000,38100,38050,38150,38050,460
|
||||
20250214,111100,7264857200,38050,38050,38150,38050,1615
|
||||
20250214,111000,7203322650,38100,38050,38100,38000,738
|
||||
20250214,110900,7175234250,38100,38150,38150,38100,1631
|
||||
20250214,110800,7113055450,38150,38050,38150,38000,1985
|
||||
20250214,110700,7037459800,38050,37900,38050,37850,3508
|
||||
20250214,110600,6904274200,37900,37850,37900,37800,417
|
||||
20250214,110500,6888486500,37800,37800,37800,37750,814
|
||||
20250214,110400,6857737050,37800,37850,37850,37800,317
|
||||
20250214,110300,6845745050,37800,37850,37850,37800,149
|
||||
20250214,110200,6840109800,37850,37850,37900,37800,611
|
||||
20250214,110100,6816969750,37900,37850,37900,37850,424
|
||||
20250214,110000,6800901600,37900,37900,37900,37900,294
|
||||
20250214,105900,6789759000,37900,37900,37900,37900,97
|
||||
20250214,105800,6786082700,37900,37850,37900,37850,235
|
||||
20250214,105700,6777176950,37900,37850,37900,37850,423
|
||||
20250214,105600,6761153600,37850,37850,37900,37850,361
|
||||
20250214,105500,6747486050,37900,37950,37950,37850,1127
|
||||
20250214,105400,6704771950,37950,37950,38000,37950,87
|
||||
20250214,105300,6701469150,37950,37950,37950,37950,290
|
||||
20250214,105200,6690463650,37950,37900,37950,37900,181
|
||||
20250214,105100,6683595150,37900,37950,38000,37900,321
|
||||
20250214,105000,6671409000,38000,37950,38000,37900,1013
|
||||
20250214,104900,6632965950,37900,37950,37950,37900,70
|
||||
20250214,104800,6630310650,37950,37900,37950,37850,831
|
||||
20250214,104700,6598820900,37900,37850,37900,37800,814
|
||||
20250214,104600,6568007400,37850,37850,37850,37800,99
|
||||
20250214,104500,6564260400,37850,37850,37850,37800,387
|
||||
20250214,104400,6549612650,37800,37800,37850,37800,246
|
||||
20250214,104300,6540311450,37800,37850,37900,37800,797
|
||||
20250214,104200,6510137250,37850,37850,37900,37800,906
|
||||
20250214,104100,6475845400,37850,37850,37900,37800,2131
|
||||
20250214,104000,6395184950,37900,37900,37900,37800,1014
|
||||
20250214,103900,6356765800,37900,37850,37900,37850,1317
|
||||
20250214,103800,6306868700,37900,37750,37900,37750,3398
|
||||
20250214,103700,6178345300,37750,37700,37750,37700,89
|
||||
20250214,103600,6174985850,37750,37700,37750,37700,175
|
||||
20250214,103500,6168387000,37700,37700,37750,37650,202
|
||||
20250214,103400,6160772100,37700,37700,37750,37650,224
|
||||
20250214,103300,6152327450,37750,37700,37750,37700,242
|
||||
20250214,103200,6143201400,37700,37650,37700,37650,305
|
||||
20250214,103100,6131707500,37700,37700,37700,37650,629
|
||||
20250214,103000,6108023200,37700,37700,37750,37650,1954
|
||||
20250214,102900,6034321950,37750,37700,37750,37700,1068
|
||||
20250214,102800,5994042900,37700,37650,37700,37650,428
|
||||
20250214,102700,5977922950,37550,37600,37650,37500,998
|
||||
20250214,102600,5940406250,37600,37500,37650,37450,798
|
||||
20250214,102500,5910433550,37500,37450,37500,37450,156
|
||||
20250214,102400,5904586000,37450,37450,37500,37450,138
|
||||
20250214,102300,5899414800,37500,37500,37500,37450,22
|
||||
20250214,102200,5898590100,37500,37450,37500,37450,99
|
||||
20250214,102100,5894878150,37500,37500,37500,37400,667
|
||||
20250214,102000,5869910300,37500,37550,37550,37500,185
|
||||
20250214,101900,5862965050,37550,37500,37550,37450,489
|
||||
20250214,101800,5844633150,37550,37550,37600,37550,103
|
||||
20250214,101700,5840765400,37550,37450,37550,37450,358
|
||||
20250214,101600,5827339150,37500,37500,37500,37450,410
|
||||
20250214,101500,5811972150,37500,37500,37500,37500,802
|
||||
20250214,101400,5781897150,37500,37500,37550,37500,209
|
||||
20250214,101300,5774059600,37500,37400,37500,37400,943
|
||||
20250214,101200,5738709600,37400,37350,37400,37350,226
|
||||
20250214,101100,5730259750,37350,37400,37400,37350,162
|
||||
20250214,101000,5724201500,37400,37400,37400,37300,74
|
||||
20250214,100900,5721435500,37400,37400,37400,37350,100
|
||||
20250214,100800,5717696750,37400,37350,37400,37300,140
|
||||
20250214,100700,5712470150,37350,37400,37450,37350,218
|
||||
20250214,100600,5704325800,37450,37350,37450,37350,137
|
||||
20250214,100500,5699201500,37400,37400,37400,37350,31
|
||||
20250214,100400,5698042800,37400,37450,37450,37400,125
|
||||
20250214,100300,5693363550,37450,37400,37450,37300,779
|
||||
20250214,100200,5664272550,37400,37400,37450,37400,55
|
||||
20250214,100100,5662213700,37400,37300,37400,37300,1593
|
||||
20250214,100000,5602715800,37300,37300,37350,37300,268
|
||||
20250214,095900,5592712650,37350,37400,37400,37350,847
|
||||
20250214,095800,5561064300,37450,37500,37500,37450,152
|
||||
20250214,095700,5555371400,37500,37450,37500,37450,177
|
||||
20250214,095600,5548741600,37500,37500,37500,37500,323
|
||||
20250214,095500,5536629100,37500,37500,37500,37400,35
|
||||
20250214,095400,5535318100,37400,37500,37500,37350,268
|
||||
20250214,095300,5525291450,37500,37400,37500,37300,201
|
||||
20250214,095200,5517761550,37500,37250,37500,37200,625
|
||||
20250214,095100,5494405500,37150,37250,37300,37150,485
|
||||
20250214,095000,5476342500,37150,37200,37250,37150,1152
|
||||
20250214,094900,5433511250,37200,37200,37200,37150,773
|
||||
20250214,094800,5404786000,37150,37200,37250,37150,211
|
||||
20250214,094700,5396941200,37200,37200,37250,37200,315
|
||||
20250214,094600,5385220650,37200,37250,37250,37200,107
|
||||
20250214,094500,5381236000,37250,37250,37250,37150,848
|
||||
20250214,094400,5349699450,37250,37200,37300,37200,1052
|
||||
20250214,094300,5310535350,37250,37350,37350,37200,1261
|
||||
20250214,094200,5263515000,37350,37300,37450,37300,249
|
||||
20250214,094100,5254216400,37300,37400,37400,37300,536
|
||||
20250214,094000,5234210950,37400,37400,37400,37350,860
|
||||
20250214,093900,5202051950,37400,37350,37400,37300,668
|
||||
20250214,093800,5177120350,37350,37400,37400,37350,343
|
||||
20250214,093700,5164300500,37400,37350,37400,37300,509
|
||||
20250214,093600,5145292100,37350,37300,37350,37250,935
|
||||
20250214,093500,5110422850,37300,37350,37350,37250,636
|
||||
20250214,093400,5086711250,37350,37400,37400,37300,426
|
||||
20250214,093300,5070800750,37400,37300,37450,37300,888
|
||||
20250214,093200,5037632550,37300,37550,37600,37100,10437
|
||||
20250214,093100,4647426550,37600,37600,37650,37550,2325
|
||||
20250214,093000,4560011850,37600,37650,37700,37600,1771
|
||||
20250214,092900,4493328200,37650,37700,37700,37650,424
|
||||
20250214,092800,4477360550,37650,37700,37750,37650,1429
|
||||
20250214,092700,4423507550,37700,37750,37800,37700,703
|
||||
20250214,092600,4396977850,37750,37800,37800,37700,910
|
||||
20250214,092500,4362631000,37800,37800,37900,37750,520
|
||||
20250214,092400,4342979400,37800,37900,37900,37800,648
|
||||
20250214,092300,4318470350,37850,38050,38100,37850,2409
|
||||
20250214,092200,4227054850,38050,38100,38100,38000,937
|
||||
20250214,092100,4191377100,38050,37800,38100,37800,3773
|
||||
20250214,092000,4048125850,37750,37850,37900,37750,1168
|
||||
20250214,091900,4003939850,37850,37950,37950,37850,1933
|
||||
20250214,091800,3930696150,38000,37900,38000,37900,2551
|
||||
20250214,091700,3833809000,37900,37900,37950,37850,1081
|
||||
20250214,091600,3792841650,37900,37900,38000,37850,2090
|
||||
20250214,091500,3713563400,37900,37700,37900,37650,1762
|
||||
20250214,091400,3646957400,37700,37700,37700,37600,1668
|
||||
20250214,091300,3584117000,37650,37600,37700,37500,1039
|
||||
20250214,091200,3545005950,37600,37650,37650,37500,3180
|
||||
20250214,091100,3425587850,37600,37750,37750,37550,6244
|
||||
20250214,091000,3190541300,37750,37700,37800,37650,3475
|
||||
20250214,090900,3059555000,37650,37750,37750,37650,2609
|
||||
20250214,090800,2961189000,37750,38050,38150,37750,5901
|
||||
20250214,090700,2737499350,38050,38150,38300,38050,2999
|
||||
20250214,090600,2623214800,38300,38100,38450,38050,6697
|
||||
20250214,090500,2366894400,38100,38200,38250,38050,4766
|
||||
20250214,090400,2185057700,38250,38100,38350,38100,5331
|
||||
20250214,090300,1981285900,38050,38150,38200,37950,3954
|
||||
20250214,090200,1830856150,38100,38600,38650,38050,11674
|
||||
20250214,090100,1383709350,38550,37950,38700,37800,15407
|
||||
20250214,090000,795007750,38000,38400,38450,37800,20760
|
||||
|
Reference in New Issue
Block a user