Update 2025-02-14 2854 candle_min
This commit is contained in:
777
473980/min/candle-20250214.csv
Normal file
777
473980/min/candle-20250214.csv
Normal file
@@ -0,0 +1,777 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,215500,6273817810,20550,20550,20550,20550,4305
|
||||
20250214,215400,6273817810,20550,20550,20550,20550,0
|
||||
20250214,215300,6273817810,20550,20550,20550,20550,0
|
||||
20250214,215200,6273817810,20550,20550,20550,20550,0
|
||||
20250214,215100,6273817810,20550,20550,20550,20550,0
|
||||
20250214,215000,6273817810,20550,20550,20550,20550,0
|
||||
20250214,214900,6273817810,20550,20550,20550,20550,0
|
||||
20250214,214800,6273817810,20550,20550,20550,20550,0
|
||||
20250214,214700,6273817810,20550,20550,20550,20550,0
|
||||
20250214,214600,6273817810,20550,20550,20550,20550,0
|
||||
20250214,214500,6273817810,20550,20550,20550,20550,0
|
||||
20250214,214400,6273817810,20550,20550,20550,20550,0
|
||||
20250214,214300,6273817810,20550,20550,20550,20550,0
|
||||
20250214,214200,6273817810,20550,20550,20550,20550,0
|
||||
20250214,214100,6273817810,20550,20550,20550,20550,0
|
||||
20250214,214000,6273817810,20550,20550,20550,20550,0
|
||||
20250214,213900,6273817810,20550,20550,20550,20550,0
|
||||
20250214,213800,6273817810,20550,20550,20550,20550,0
|
||||
20250214,213700,6273817810,20550,20550,20550,20550,0
|
||||
20250214,213600,6273817810,20550,20550,20550,20550,0
|
||||
20250214,213500,6273817810,20550,20550,20550,20550,0
|
||||
20250214,213400,6273817810,20550,20550,20550,20550,0
|
||||
20250214,213300,6273817810,20550,20550,20550,20550,0
|
||||
20250214,213200,6273817810,20550,20550,20550,20550,0
|
||||
20250214,213100,6273817810,20550,20550,20550,20550,0
|
||||
20250214,213000,6273817810,20550,20550,20550,20550,0
|
||||
20250214,212900,6273817810,20550,20550,20550,20550,0
|
||||
20250214,212800,6273817810,20550,20550,20550,20550,0
|
||||
20250214,212700,6273817810,20550,20550,20550,20550,0
|
||||
20250214,212600,6273817810,20550,20550,20550,20550,0
|
||||
20250214,212500,6273817810,20550,20550,20550,20550,4305
|
||||
20250214,212400,6273817810,20550,20550,20550,20550,0
|
||||
20250214,212300,6273817810,20550,20550,20550,20550,0
|
||||
20250214,212200,6273817810,20550,20550,20550,20550,0
|
||||
20250214,212100,6273817810,20550,20550,20550,20550,0
|
||||
20250214,212000,6273817810,20550,20550,20550,20550,0
|
||||
20250214,211900,6273817810,20550,20550,20550,20550,0
|
||||
20250214,211800,6273817810,20550,20550,20550,20550,0
|
||||
20250214,211700,6273817810,20550,20550,20550,20550,0
|
||||
20250214,211600,6273817810,20550,20550,20550,20550,0
|
||||
20250214,211500,6273817810,20550,20550,20550,20550,0
|
||||
20250214,211400,6273817810,20550,20550,20550,20550,0
|
||||
20250214,211300,6273817810,20550,20550,20550,20550,0
|
||||
20250214,211200,6273817810,20550,20550,20550,20550,0
|
||||
20250214,211100,6273817810,20550,20550,20550,20550,0
|
||||
20250214,211000,6273817810,20550,20550,20550,20550,0
|
||||
20250214,210900,6273817810,20550,20550,20550,20550,0
|
||||
20250214,210800,6273817810,20550,20550,20550,20550,0
|
||||
20250214,210700,6273817810,20550,20550,20550,20550,0
|
||||
20250214,210600,6273817810,20550,20550,20550,20550,0
|
||||
20250214,210500,6273817810,20550,20550,20550,20550,0
|
||||
20250214,210400,6273817810,20550,20550,20550,20550,0
|
||||
20250214,210300,6273817810,20550,20550,20550,20550,0
|
||||
20250214,210200,6273817810,20550,20550,20550,20550,0
|
||||
20250214,210100,6273817810,20550,20550,20550,20550,0
|
||||
20250214,210000,6273817810,20550,20550,20550,20550,0
|
||||
20250214,205900,6273817810,20550,20550,20550,20550,0
|
||||
20250214,205800,6273817810,20550,20550,20550,20550,0
|
||||
20250214,205700,6273817810,20550,20550,20550,20550,0
|
||||
20250214,205600,6273817810,20550,20550,20550,20550,0
|
||||
20250214,205500,6273817810,20550,20550,20550,20550,4305
|
||||
20250214,205400,6273817810,20550,20550,20550,20550,0
|
||||
20250214,205300,6273817810,20550,20550,20550,20550,0
|
||||
20250214,205200,6273817810,20550,20550,20550,20550,0
|
||||
20250214,205100,6273817810,20550,20550,20550,20550,0
|
||||
20250214,205000,6273817810,20550,20550,20550,20550,0
|
||||
20250214,204900,6273817810,20550,20550,20550,20550,0
|
||||
20250214,204800,6273817810,20550,20550,20550,20550,0
|
||||
20250214,204700,6273817810,20550,20550,20550,20550,0
|
||||
20250214,204600,6273817810,20550,20550,20550,20550,0
|
||||
20250214,204500,6273817810,20550,20550,20550,20550,0
|
||||
20250214,204400,6273817810,20550,20550,20550,20550,0
|
||||
20250214,204300,6273817810,20550,20550,20550,20550,0
|
||||
20250214,204200,6273817810,20550,20550,20550,20550,0
|
||||
20250214,204100,6273817810,20550,20550,20550,20550,0
|
||||
20250214,204000,6273817810,20550,20550,20550,20550,0
|
||||
20250214,203900,6273817810,20550,20550,20550,20550,0
|
||||
20250214,203800,6273817810,20550,20550,20550,20550,0
|
||||
20250214,203700,6273817810,20550,20550,20550,20550,0
|
||||
20250214,203600,6273817810,20550,20550,20550,20550,0
|
||||
20250214,203500,6273817810,20550,20550,20550,20550,0
|
||||
20250214,203400,6273817810,20550,20550,20550,20550,0
|
||||
20250214,203300,6273817810,20550,20550,20550,20550,0
|
||||
20250214,203200,6273817810,20550,20550,20550,20550,0
|
||||
20250214,203100,6273817810,20550,20550,20550,20550,0
|
||||
20250214,203000,6273817810,20550,20550,20550,20550,0
|
||||
20250214,202900,6273817810,20550,20550,20550,20550,0
|
||||
20250214,202800,6273817810,20550,20550,20550,20550,0
|
||||
20250214,202700,6273817810,20550,20550,20550,20550,0
|
||||
20250214,202600,6273817810,20550,20550,20550,20550,0
|
||||
20250214,202500,6273817810,20550,20550,20550,20550,4305
|
||||
20250214,202400,6273817810,20550,20550,20550,20550,0
|
||||
20250214,202300,6273817810,20550,20550,20550,20550,0
|
||||
20250214,202200,6273817810,20550,20550,20550,20550,0
|
||||
20250214,202100,6273817810,20550,20550,20550,20550,0
|
||||
20250214,202000,6273817810,20550,20550,20550,20550,0
|
||||
20250214,201900,6273817810,20550,20550,20550,20550,0
|
||||
20250214,201800,6273817810,20550,20550,20550,20550,0
|
||||
20250214,201700,6273817810,20550,20550,20550,20550,0
|
||||
20250214,201600,6273817810,20550,20550,20550,20550,0
|
||||
20250214,201500,6273817810,20550,20550,20550,20550,0
|
||||
20250214,201400,6273817810,20550,20550,20550,20550,0
|
||||
20250214,201300,6273817810,20550,20550,20550,20550,0
|
||||
20250214,201200,6273817810,20550,20550,20550,20550,0
|
||||
20250214,201100,6273817810,20550,20550,20550,20550,0
|
||||
20250214,201000,6273817810,20550,20550,20550,20550,0
|
||||
20250214,200900,6273817810,20550,20550,20550,20550,0
|
||||
20250214,200800,6273817810,20550,20550,20550,20550,0
|
||||
20250214,200700,6273817810,20550,20550,20550,20550,0
|
||||
20250214,200600,6273817810,20550,20550,20550,20550,0
|
||||
20250214,200500,6273817810,20550,20550,20550,20550,0
|
||||
20250214,200400,6273817810,20550,20550,20550,20550,0
|
||||
20250214,200300,6273817810,20550,20550,20550,20550,0
|
||||
20250214,200200,6273817810,20550,20550,20550,20550,0
|
||||
20250214,200100,6273817810,20550,20550,20550,20550,0
|
||||
20250214,200000,6273817810,20550,20550,20550,20550,0
|
||||
20250214,195900,6273817810,20550,20550,20550,20550,0
|
||||
20250214,195800,6273817810,20550,20550,20550,20550,0
|
||||
20250214,195700,6273817810,20550,20550,20550,20550,0
|
||||
20250214,195600,6273817810,20550,20550,20550,20550,0
|
||||
20250214,195500,6273817810,20550,20550,20550,20550,4305
|
||||
20250214,195400,6273817810,20550,20550,20550,20550,0
|
||||
20250214,195300,6273817810,20550,20550,20550,20550,0
|
||||
20250214,195200,6273817810,20550,20550,20550,20550,0
|
||||
20250214,195100,6273817810,20550,20550,20550,20550,0
|
||||
20250214,195000,6273817810,20550,20550,20550,20550,0
|
||||
20250214,194900,6273817810,20550,20550,20550,20550,0
|
||||
20250214,194800,6273817810,20550,20550,20550,20550,0
|
||||
20250214,194700,6273817810,20550,20550,20550,20550,0
|
||||
20250214,194600,6273817810,20550,20550,20550,20550,0
|
||||
20250214,194500,6273817810,20550,20550,20550,20550,0
|
||||
20250214,194400,6273817810,20550,20550,20550,20550,0
|
||||
20250214,194300,6273817810,20550,20550,20550,20550,0
|
||||
20250214,194200,6273817810,20550,20550,20550,20550,0
|
||||
20250214,194100,6273817810,20550,20550,20550,20550,0
|
||||
20250214,194000,6273817810,20550,20550,20550,20550,0
|
||||
20250214,193900,6273817810,20550,20550,20550,20550,0
|
||||
20250214,193800,6273817810,20550,20550,20550,20550,0
|
||||
20250214,193700,6273817810,20550,20550,20550,20550,0
|
||||
20250214,193600,6273817810,20550,20550,20550,20550,0
|
||||
20250214,193500,6273817810,20550,20550,20550,20550,0
|
||||
20250214,193400,6273817810,20550,20550,20550,20550,0
|
||||
20250214,193300,6273817810,20550,20550,20550,20550,0
|
||||
20250214,193200,6273817810,20550,20550,20550,20550,0
|
||||
20250214,193100,6273817810,20550,20550,20550,20550,0
|
||||
20250214,193000,6273817810,20550,20550,20550,20550,0
|
||||
20250214,192900,6273817810,20550,20550,20550,20550,0
|
||||
20250214,192800,6273817810,20550,20550,20550,20550,0
|
||||
20250214,192700,6273817810,20550,20550,20550,20550,0
|
||||
20250214,192600,6273817810,20550,20550,20550,20550,0
|
||||
20250214,192500,6273817810,20550,20550,20550,20550,4305
|
||||
20250214,192400,6273817810,20550,20550,20550,20550,0
|
||||
20250214,192300,6273817810,20550,20550,20550,20550,0
|
||||
20250214,192200,6273817810,20550,20550,20550,20550,0
|
||||
20250214,192100,6273817810,20550,20550,20550,20550,0
|
||||
20250214,192000,6273817810,20550,20550,20550,20550,0
|
||||
20250214,191900,6273817810,20550,20550,20550,20550,0
|
||||
20250214,191800,6273817810,20550,20550,20550,20550,0
|
||||
20250214,191700,6273817810,20550,20550,20550,20550,0
|
||||
20250214,191600,6273817810,20550,20550,20550,20550,0
|
||||
20250214,191500,6273817810,20550,20550,20550,20550,0
|
||||
20250214,191400,6273817810,20550,20550,20550,20550,0
|
||||
20250214,191300,6273817810,20550,20550,20550,20550,0
|
||||
20250214,191200,6273817810,20550,20550,20550,20550,0
|
||||
20250214,191100,6273817810,20550,20550,20550,20550,0
|
||||
20250214,191000,6273817810,20550,20550,20550,20550,0
|
||||
20250214,190900,6273817810,20550,20550,20550,20550,0
|
||||
20250214,190800,6273817810,20550,20550,20550,20550,0
|
||||
20250214,190700,6273817810,20550,20550,20550,20550,0
|
||||
20250214,190600,6273817810,20550,20550,20550,20550,0
|
||||
20250214,190500,6273817810,20550,20550,20550,20550,0
|
||||
20250214,190400,6273817810,20550,20550,20550,20550,0
|
||||
20250214,190300,6273817810,20550,20550,20550,20550,0
|
||||
20250214,190200,6273817810,20550,20550,20550,20550,0
|
||||
20250214,190100,6273817810,20550,20550,20550,20550,0
|
||||
20250214,190000,6273817810,20550,20550,20550,20550,0
|
||||
20250214,185900,6273817810,20550,20550,20550,20550,0
|
||||
20250214,185800,6273817810,20550,20550,20550,20550,0
|
||||
20250214,185700,6273817810,20550,20550,20550,20550,0
|
||||
20250214,185600,6273817810,20550,20550,20550,20550,0
|
||||
20250214,185500,6273817810,20550,20550,20550,20550,4305
|
||||
20250214,185400,6273817810,20550,20550,20550,20550,0
|
||||
20250214,185300,6273817810,20550,20550,20550,20550,0
|
||||
20250214,185200,6273817810,20550,20550,20550,20550,0
|
||||
20250214,185100,6273817810,20550,20550,20550,20550,0
|
||||
20250214,185000,6273817810,20550,20550,20550,20550,0
|
||||
20250214,184900,6273817810,20550,20550,20550,20550,0
|
||||
20250214,184800,6273817810,20550,20550,20550,20550,0
|
||||
20250214,184700,6273817810,20550,20550,20550,20550,0
|
||||
20250214,184600,6273817810,20550,20550,20550,20550,0
|
||||
20250214,184500,6273817810,20550,20550,20550,20550,0
|
||||
20250214,184400,6273817810,20550,20550,20550,20550,0
|
||||
20250214,184300,6273817810,20550,20550,20550,20550,0
|
||||
20250214,184200,6273817810,20550,20550,20550,20550,0
|
||||
20250214,184100,6273817810,20550,20550,20550,20550,0
|
||||
20250214,184000,6273817810,20550,20550,20550,20550,0
|
||||
20250214,183900,6273817810,20550,20550,20550,20550,0
|
||||
20250214,183800,6273817810,20550,20550,20550,20550,0
|
||||
20250214,183700,6273817810,20550,20550,20550,20550,0
|
||||
20250214,183600,6273817810,20550,20550,20550,20550,0
|
||||
20250214,183500,6273817810,20550,20550,20550,20550,0
|
||||
20250214,183400,6273817810,20550,20550,20550,20550,0
|
||||
20250214,183300,6273817810,20550,20550,20550,20550,0
|
||||
20250214,183200,6273817810,20550,20550,20550,20550,0
|
||||
20250214,183100,6273817810,20550,20550,20550,20550,0
|
||||
20250214,183000,6273817810,20550,20550,20550,20550,0
|
||||
20250214,182900,6273817810,20550,20550,20550,20550,0
|
||||
20250214,182800,6273817810,20550,20550,20550,20550,0
|
||||
20250214,182700,6273817810,20550,20550,20550,20550,0
|
||||
20250214,182600,6273817810,20550,20550,20550,20550,0
|
||||
20250214,182500,6273817810,20550,20550,20550,20550,4305
|
||||
20250214,182400,6273817810,20550,20550,20550,20550,0
|
||||
20250214,182300,6273817810,20550,20550,20550,20550,0
|
||||
20250214,182200,6273817810,20550,20550,20550,20550,0
|
||||
20250214,182100,6273817810,20550,20550,20550,20550,0
|
||||
20250214,182000,6273817810,20550,20550,20550,20550,0
|
||||
20250214,181900,6273817810,20550,20550,20550,20550,0
|
||||
20250214,181800,6273817810,20550,20550,20550,20550,0
|
||||
20250214,181700,6273817810,20550,20550,20550,20550,0
|
||||
20250214,181600,6273817810,20550,20550,20550,20550,0
|
||||
20250214,181500,6273817810,20550,20550,20550,20550,0
|
||||
20250214,181400,6273817810,20550,20550,20550,20550,0
|
||||
20250214,181300,6273817810,20550,20550,20550,20550,0
|
||||
20250214,181200,6273817810,20550,20550,20550,20550,0
|
||||
20250214,181100,6273817810,20550,20550,20550,20550,0
|
||||
20250214,181000,6273817810,20550,20550,20550,20550,0
|
||||
20250214,180900,6273817810,20550,20550,20550,20550,0
|
||||
20250214,180800,6273817810,20550,20550,20550,20550,0
|
||||
20250214,180700,6273817810,20550,20550,20550,20550,0
|
||||
20250214,180600,6273817810,20550,20550,20550,20550,0
|
||||
20250214,180500,6273817810,20550,20550,20550,20550,0
|
||||
20250214,180400,6273817810,20550,20550,20550,20550,0
|
||||
20250214,180300,6273817810,20550,20550,20550,20550,0
|
||||
20250214,180200,6273817810,20550,20550,20550,20550,0
|
||||
20250214,180100,6273817810,20550,20550,20550,20550,0
|
||||
20250214,180000,6273817810,20550,20550,20550,20550,0
|
||||
20250214,175900,6273817810,20550,20550,20550,20550,0
|
||||
20250214,175800,6273817810,20550,20550,20550,20550,0
|
||||
20250214,175700,6273817810,20550,20550,20550,20550,0
|
||||
20250214,175600,6273817810,20550,20550,20550,20550,0
|
||||
20250214,175500,6273817810,20550,20550,20550,20550,4305
|
||||
20250214,175400,6273817810,20550,20550,20550,20550,0
|
||||
20250214,175300,6273817810,20550,20550,20550,20550,0
|
||||
20250214,175200,6273817810,20550,20550,20550,20550,0
|
||||
20250214,175100,6273817810,20550,20550,20550,20550,0
|
||||
20250214,175000,6273817810,20550,20550,20550,20550,0
|
||||
20250214,174900,6273817810,20550,20550,20550,20550,0
|
||||
20250214,174800,6273817810,20550,20550,20550,20550,0
|
||||
20250214,174700,6273817810,20550,20550,20550,20550,0
|
||||
20250214,174600,6273817810,20550,20550,20550,20550,0
|
||||
20250214,174500,6273817810,20550,20550,20550,20550,0
|
||||
20250214,174400,6273817810,20550,20550,20550,20550,0
|
||||
20250214,174300,6273817810,20550,20550,20550,20550,0
|
||||
20250214,174200,6273817810,20550,20550,20550,20550,0
|
||||
20250214,174100,6273817810,20550,20550,20550,20550,0
|
||||
20250214,174000,6273817810,20550,20550,20550,20550,0
|
||||
20250214,173900,6273817810,20550,20550,20550,20550,0
|
||||
20250214,173800,6273817810,20550,20550,20550,20550,0
|
||||
20250214,173700,6273817810,20550,20550,20550,20550,0
|
||||
20250214,173600,6273817810,20550,20550,20550,20550,0
|
||||
20250214,173500,6273817810,20550,20550,20550,20550,0
|
||||
20250214,173400,6273817810,20550,20550,20550,20550,0
|
||||
20250214,173300,6273817810,20550,20550,20550,20550,0
|
||||
20250214,173200,6273817810,20550,20550,20550,20550,0
|
||||
20250214,173100,6273817810,20550,20550,20550,20550,0
|
||||
20250214,173000,6273817810,20550,20550,20550,20550,0
|
||||
20250214,172900,6273817810,20550,20550,20550,20550,0
|
||||
20250214,172800,6273817810,20550,20550,20550,20550,0
|
||||
20250214,172700,6273817810,20550,20550,20550,20550,0
|
||||
20250214,172600,6273817810,20550,20550,20550,20550,0
|
||||
20250214,172500,6273817810,20550,20550,20550,20550,4305
|
||||
20250214,172400,6273817810,20550,20550,20550,20550,0
|
||||
20250214,172300,6273817810,20550,20550,20550,20550,0
|
||||
20250214,172200,6273817810,20550,20550,20550,20550,0
|
||||
20250214,172100,6273817810,20550,20550,20550,20550,0
|
||||
20250214,172000,6273817810,20550,20550,20550,20550,0
|
||||
20250214,171900,6273817810,20550,20550,20550,20550,0
|
||||
20250214,171800,6273817810,20550,20550,20550,20550,0
|
||||
20250214,171700,6273817810,20550,20550,20550,20550,0
|
||||
20250214,171600,6273817810,20550,20550,20550,20550,0
|
||||
20250214,171500,6273817810,20550,20550,20550,20550,0
|
||||
20250214,171400,6273817810,20550,20550,20550,20550,0
|
||||
20250214,171300,6273817810,20550,20550,20550,20550,0
|
||||
20250214,171200,6273817810,20550,20550,20550,20550,0
|
||||
20250214,171100,6273817810,20550,20550,20550,20550,0
|
||||
20250214,171000,6273817810,20550,20550,20550,20550,0
|
||||
20250214,170900,6273817810,20550,20550,20550,20550,0
|
||||
20250214,170800,6273817810,20550,20550,20550,20550,0
|
||||
20250214,170700,6273817810,20550,20550,20550,20550,0
|
||||
20250214,170600,6273817810,20550,20550,20550,20550,0
|
||||
20250214,170500,6273817810,20550,20550,20550,20550,0
|
||||
20250214,170400,6273817810,20550,20550,20550,20550,0
|
||||
20250214,170300,6273817810,20550,20550,20550,20550,0
|
||||
20250214,170200,6273817810,20550,20550,20550,20550,0
|
||||
20250214,170100,6273817810,20550,20550,20550,20550,0
|
||||
20250214,170000,6273817810,20550,20550,20550,20550,0
|
||||
20250214,165900,6273817810,20550,20550,20550,20550,0
|
||||
20250214,165800,6273817810,20550,20550,20550,20550,0
|
||||
20250214,165700,6273817810,20550,20550,20550,20550,0
|
||||
20250214,165600,6273817810,20550,20550,20550,20550,0
|
||||
20250214,165500,6273817810,20550,20550,20550,20550,4305
|
||||
20250214,165400,6273817810,20550,20550,20550,20550,0
|
||||
20250214,165300,6273817810,20550,20550,20550,20550,0
|
||||
20250214,165200,6273817810,20550,20550,20550,20550,0
|
||||
20250214,165100,6273817810,20550,20550,20550,20550,0
|
||||
20250214,165000,6273817810,20550,20550,20550,20550,0
|
||||
20250214,164900,6273817810,20550,20550,20550,20550,0
|
||||
20250214,164800,6273817810,20550,20550,20550,20550,0
|
||||
20250214,164700,6273817810,20550,20550,20550,20550,0
|
||||
20250214,164600,6273817810,20550,20550,20550,20550,0
|
||||
20250214,164500,6273817810,20550,20550,20550,20550,0
|
||||
20250214,164400,6273817810,20550,20550,20550,20550,0
|
||||
20250214,164300,6273817810,20550,20550,20550,20550,0
|
||||
20250214,164200,6273817810,20550,20550,20550,20550,0
|
||||
20250214,164100,6273817810,20550,20550,20550,20550,0
|
||||
20250214,164000,6273817810,20550,20550,20550,20550,0
|
||||
20250214,163900,6273817810,20550,20550,20550,20550,0
|
||||
20250214,163800,6273817810,20550,20550,20550,20550,0
|
||||
20250214,163700,6273817810,20550,20550,20550,20550,0
|
||||
20250214,163600,6273817810,20550,20550,20550,20550,0
|
||||
20250214,163500,6273817810,20550,20550,20550,20550,0
|
||||
20250214,163400,6273817810,20550,20550,20550,20550,0
|
||||
20250214,163300,6273817810,20550,20550,20550,20550,0
|
||||
20250214,163200,6273817810,20550,20550,20550,20550,0
|
||||
20250214,163100,6273817810,20550,20550,20550,20550,0
|
||||
20250214,163000,6273817810,20550,20550,20550,20550,0
|
||||
20250214,162900,6273817810,20550,20550,20550,20550,0
|
||||
20250214,162800,6273817810,20550,20550,20550,20550,0
|
||||
20250214,162700,6273817810,20550,20550,20550,20550,0
|
||||
20250214,162600,6273817810,20550,20550,20550,20550,0
|
||||
20250214,162500,6273817810,20550,20550,20550,20550,4305
|
||||
20250214,162400,6273817810,20550,20550,20550,20550,0
|
||||
20250214,162300,6273817810,20550,20550,20550,20550,0
|
||||
20250214,162200,6273817810,20550,20550,20550,20550,0
|
||||
20250214,162100,6273817810,20550,20550,20550,20550,0
|
||||
20250214,162000,6273817810,20550,20550,20550,20550,0
|
||||
20250214,161900,6273817810,20550,20550,20550,20550,0
|
||||
20250214,161800,6273817810,20550,20550,20550,20550,0
|
||||
20250214,161700,6273817810,20550,20550,20550,20550,0
|
||||
20250214,161600,6273817810,20550,20550,20550,20550,0
|
||||
20250214,161500,6273817810,20550,20550,20550,20550,0
|
||||
20250214,161400,6273817810,20550,20550,20550,20550,0
|
||||
20250214,161300,6273817810,20550,20550,20550,20550,0
|
||||
20250214,161200,6273817810,20550,20550,20550,20550,0
|
||||
20250214,161100,6273817810,20550,20550,20550,20550,0
|
||||
20250214,161000,6273817810,20550,20550,20550,20550,0
|
||||
20250214,160900,6273817810,20550,20550,20550,20550,0
|
||||
20250214,160800,6273817810,20550,20550,20550,20550,0
|
||||
20250214,160700,6273817810,20550,20550,20550,20550,0
|
||||
20250214,160600,6273817810,20550,20550,20550,20550,0
|
||||
20250214,160500,6273817810,20550,20550,20550,20550,0
|
||||
20250214,160400,6273817810,20550,20550,20550,20550,0
|
||||
20250214,160300,6273817810,20550,20550,20550,20550,0
|
||||
20250214,160200,6273817810,20550,20550,20550,20550,0
|
||||
20250214,160100,6273817810,20550,20550,20550,20550,0
|
||||
20250214,160000,6273817810,20550,20550,20550,20550,0
|
||||
20250214,155900,6273817810,20550,20550,20550,20550,0
|
||||
20250214,155800,6273817810,20550,20550,20550,20550,0
|
||||
20250214,155700,6273817810,20550,20550,20550,20550,0
|
||||
20250214,155600,6273817810,20550,20550,20550,20550,0
|
||||
20250214,155500,6273817810,20550,20550,20550,20550,4305
|
||||
20250214,155400,6273817810,20550,20550,20550,20550,0
|
||||
20250214,155300,6273817810,20550,20550,20550,20550,0
|
||||
20250214,155200,6273817810,20550,20550,20550,20550,0
|
||||
20250214,155100,6273817810,20550,20550,20550,20550,0
|
||||
20250214,155000,6273817810,20550,20550,20550,20550,0
|
||||
20250214,154900,6273817810,20550,20550,20550,20550,0
|
||||
20250214,154800,6273817810,20550,20550,20550,20550,0
|
||||
20250214,154700,6273817810,20550,20550,20550,20550,0
|
||||
20250214,154600,6273817810,20550,20550,20550,20550,0
|
||||
20250214,154500,6273817810,20550,20550,20550,20550,0
|
||||
20250214,154400,6273817810,20550,20550,20550,20550,0
|
||||
20250214,154300,6273817810,20550,20550,20550,20550,0
|
||||
20250214,154200,6273817810,20550,20550,20550,20550,0
|
||||
20250214,154100,6273817810,20550,20550,20550,20550,0
|
||||
20250214,154000,6273817810,20550,20550,20550,20550,0
|
||||
20250214,153900,6273817810,20550,20550,20550,20550,0
|
||||
20250214,153800,6273817810,20550,20550,20550,20550,0
|
||||
20250214,153700,6273817810,20550,20550,20550,20550,0
|
||||
20250214,153600,6273817810,20550,20550,20550,20550,0
|
||||
20250214,153500,6273817810,20550,20550,20550,20550,0
|
||||
20250214,153400,6273817810,20550,20550,20550,20550,0
|
||||
20250214,153300,6273817810,20550,20550,20550,20550,0
|
||||
20250214,153200,6273817810,20550,20550,20550,20550,0
|
||||
20250214,153100,6273817810,20550,20550,20550,20550,0
|
||||
20250214,153000,6273817810,20550,20550,20550,20550,4305
|
||||
20250214,152900,6185350060,20900,20900,20900,20900,0
|
||||
20250214,152800,6185350060,20900,20900,20900,20900,0
|
||||
20250214,152700,6185350060,20900,20900,20900,20900,0
|
||||
20250214,152600,6185350060,20900,20900,20900,20900,0
|
||||
20250214,152500,6185350060,20900,20900,20900,20900,0
|
||||
20250214,152400,6185350060,20900,20900,20900,20900,0
|
||||
20250214,152300,6185350060,20900,20900,20900,20900,0
|
||||
20250214,152200,6185350060,20900,20900,20900,20900,0
|
||||
20250214,152100,6185350060,20900,20900,20900,20900,0
|
||||
20250214,152000,6185350060,20900,20900,20900,20900,0
|
||||
20250214,151900,6185350060,20900,20750,20950,20750,765
|
||||
20250214,151800,6169393210,20750,20750,20850,20750,238
|
||||
20250214,151700,6164431410,20850,20800,20900,20750,315
|
||||
20250214,151600,6157866310,20800,20800,20850,20800,424
|
||||
20250214,151500,6149029610,20850,20800,20900,20800,1320
|
||||
20250214,151400,6121515260,20800,20700,20800,20650,1109
|
||||
20250214,151300,6098510460,20700,20800,20850,20700,1079
|
||||
20250214,151200,6076123310,20750,20800,20800,20750,43
|
||||
20250214,151100,6075231010,20850,20850,21050,20750,5365
|
||||
20250214,151000,5962661010,20900,20700,20900,20600,3273
|
||||
20250214,150900,5894731660,20750,20850,20850,20700,2382
|
||||
20250214,150800,5845284260,20850,20650,20850,20650,1771
|
||||
20250214,150700,5808378110,20650,20900,20950,20650,1439
|
||||
20250214,150600,5778392960,20800,20700,20900,20700,1958
|
||||
20250214,150500,5737684360,20700,20700,20700,20600,663
|
||||
20250214,150400,5723978910,20750,20700,20950,20600,6979
|
||||
20250214,150300,5578739310,20650,20600,20800,20600,3618
|
||||
20250214,150200,5503862860,20600,20400,20600,20400,1083
|
||||
20250214,150100,5481704760,20450,20550,20600,20350,5021
|
||||
20250214,150000,5378909510,20550,20650,20650,20450,512
|
||||
20250214,145900,5368389760,20550,20450,20700,20400,3703
|
||||
20250214,145800,5292273060,20500,20300,20500,20200,4839
|
||||
20250214,145700,5193768910,20250,19990,20250,19990,3897
|
||||
20250214,145600,5115311480,19990,20050,20050,19980,1314
|
||||
20250214,145500,5089033520,20000,19990,20050,19960,1180
|
||||
20250214,145400,5065433130,19990,19940,19990,19800,5001
|
||||
20250214,145300,4966027090,19840,20150,20200,19840,4150
|
||||
20250214,145200,4882985890,20200,20100,20200,20050,2803
|
||||
20250214,145100,4826500390,20050,19790,20100,19790,3202
|
||||
20250214,145000,4762639320,19790,19930,19980,19790,4490
|
||||
20250214,144900,4673342940,19930,20050,20150,19930,3813
|
||||
20250214,144800,4597020200,20100,20100,20100,20000,1247
|
||||
20250214,144700,4572014000,20100,20150,20300,20000,4301
|
||||
20250214,144600,4485347100,20150,19820,20250,19690,6518
|
||||
20250214,144500,4355466700,19820,20200,20350,19820,7938
|
||||
20250214,144400,4196116840,20250,19990,20250,19990,5841
|
||||
20250214,144300,4079111550,19990,20300,20350,19990,13564
|
||||
20250214,144200,3806821650,20350,20450,20500,20350,722
|
||||
20250214,144100,3792080200,20450,20400,20550,20400,543
|
||||
20250214,144000,3780959750,20350,20450,20600,20200,3869
|
||||
20250214,143900,3702428650,20600,20300,20600,20300,449
|
||||
20250214,143800,3693291450,20300,20600,20650,20200,13477
|
||||
20250214,143700,3418901200,20650,20700,20750,20550,7290
|
||||
20250214,143600,3268661350,20750,20800,20850,20750,2349
|
||||
20250214,143500,3219756950,20800,20800,20850,20750,1858
|
||||
20250214,143400,3181071750,20800,20800,20850,20750,1175
|
||||
20250214,143300,3156627050,20800,20900,21000,20800,1032
|
||||
20250214,143200,3135040400,20950,21100,21150,20950,2445
|
||||
20250214,143100,3083693150,21000,20750,21250,20600,4982
|
||||
20250214,143000,2979123800,20600,20600,20800,20600,2579
|
||||
20250214,142900,2925806450,20600,20700,20900,20500,3743
|
||||
20250214,142800,2848351200,20700,20500,20700,20450,3812
|
||||
20250214,142700,2770259800,20450,21400,21400,20450,20543
|
||||
20250214,142600,2343444300,21400,21450,21500,21150,2598
|
||||
20250214,142500,2287881000,21450,21150,21450,21150,3836
|
||||
20250214,142400,2205947700,21150,21150,21200,21150,73
|
||||
20250214,142300,2204400450,21150,21150,21150,21150,33
|
||||
20250214,142200,2203702500,21100,21150,21150,21100,93
|
||||
20250214,142100,2201738250,21150,21150,21150,21150,1
|
||||
20250214,142000,2201717100,21150,21150,21150,21100,65
|
||||
20250214,141900,2200342900,21150,21100,21200,21100,75
|
||||
20250214,141800,2198756250,21100,21150,21150,21100,94
|
||||
20250214,141700,2196768350,21150,21150,21200,21150,293
|
||||
20250214,141600,2190570300,21200,21200,21200,21150,183
|
||||
20250214,141500,2186690750,21200,21150,21200,21150,59
|
||||
20250214,141400,2185440000,21150,21200,21200,21150,43
|
||||
20250214,141300,2184529000,21200,21250,21250,21200,87
|
||||
20250214,141200,2182681350,21200,21200,21200,21150,502
|
||||
20250214,141100,2172039000,21150,21200,21200,21150,209
|
||||
20250214,141000,2167608250,21200,21250,21250,21200,338
|
||||
20250214,140900,2160438350,21250,21250,21250,21200,88
|
||||
20250214,140800,2158570800,21200,21250,21250,21200,112
|
||||
20250214,140700,2156191400,21250,21250,21250,21250,101
|
||||
20250214,140600,2154045150,21300,21250,21300,21250,90
|
||||
20250214,140500,2152128250,21250,21300,21300,21250,36
|
||||
20250214,140400,2151362050,21250,21300,21300,21250,567
|
||||
20250214,140300,2139293600,21300,21300,21300,21250,552
|
||||
20250214,140200,2127536050,21300,21350,21350,21300,52
|
||||
20250214,140100,2126426000,21400,21350,21400,21350,1688
|
||||
20250214,140000,2090341500,21350,21050,21350,21050,2194
|
||||
20250214,135900,2043749750,21050,21100,21100,21050,36
|
||||
20250214,135800,2042990750,21050,21050,21050,21050,17
|
||||
20250214,135700,2042632900,21100,21100,21150,21100,744
|
||||
20250214,135600,2026929150,21150,21100,21150,21050,594
|
||||
20250214,135500,2014397200,21050,21000,21050,21000,145
|
||||
20250214,135400,2011349250,21000,21000,21050,21000,28
|
||||
20250214,135300,2010761200,21000,21050,21050,21000,231
|
||||
20250214,135200,2005900100,21000,21000,21000,20950,460
|
||||
20250214,135100,1996240700,20950,20950,21000,20950,78
|
||||
20250214,135000,1994606550,21000,20950,21000,20950,110
|
||||
20250214,134900,1992298600,21000,20950,21000,20950,76
|
||||
20250214,134800,1990705200,20950,20950,21000,20950,82
|
||||
20250214,134700,1988985200,20950,20950,21000,20950,69
|
||||
20250214,134600,1987537550,21000,20950,21000,20950,2
|
||||
20250214,134500,1987495600,20950,21000,21000,20950,55
|
||||
20250214,134400,1986341150,20950,21000,21000,20950,185
|
||||
20250214,134300,1982461200,20950,21000,21000,20950,23
|
||||
20250214,134200,1981978250,20950,21000,21000,20950,1596
|
||||
20250214,134100,1948477850,21050,21050,21050,21000,99
|
||||
20250214,134000,1946394450,21000,21000,21050,21000,179
|
||||
20250214,133900,1942634850,21000,21000,21050,21000,37
|
||||
20250214,133800,1941856550,21000,21050,21050,21000,53
|
||||
20250214,133700,1940742150,21100,21000,21100,21000,697
|
||||
20250214,133600,1926071500,21050,20950,21050,20950,321
|
||||
20250214,133500,1919330300,20950,20950,21000,20950,125
|
||||
20250214,133400,1916711500,20900,20900,20950,20900,287
|
||||
20250214,133300,1910700000,20950,20900,20950,20900,105
|
||||
20250214,133200,1908504300,20950,20950,20950,20900,3
|
||||
20250214,133100,1908441500,20900,20950,20950,20900,111
|
||||
20250214,133000,1906118350,20950,20950,20950,20900,75
|
||||
20250214,132900,1904547150,20950,20950,20950,20900,165
|
||||
20250214,132800,1901090800,20950,20950,20950,20900,441
|
||||
20250214,132700,1891854900,20900,20950,20950,20900,58
|
||||
20250214,132600,1890641500,20900,20950,20950,20900,76
|
||||
20250214,132500,1889051800,20950,20900,21000,20900,177
|
||||
20250214,132400,1885343700,20950,20950,20950,20900,85
|
||||
20250214,132300,1883564600,20950,20900,20950,20900,72
|
||||
20250214,132200,1882058450,20900,20900,20950,20900,73
|
||||
20250214,132100,1880532700,20900,20850,20950,20850,402
|
||||
20250214,132000,1872129650,20900,20900,20900,20850,238
|
||||
20250214,131900,1867156450,20850,20850,20850,20850,63
|
||||
20250214,131800,1865842900,20850,20850,20900,20850,108
|
||||
20250214,131700,1863586900,20850,20900,20900,20800,85
|
||||
20250214,131600,1861813400,20850,20850,20900,20850,96
|
||||
20250214,131500,1859810400,20850,20850,20850,20850,927
|
||||
20250214,131400,1840482450,20850,20800,20900,20800,1736
|
||||
20250214,131300,1804291250,20800,20800,20800,20750,138
|
||||
20250214,131200,1801426850,20800,20850,20850,20800,27
|
||||
20250214,131100,1800865200,20800,20750,20800,20750,94
|
||||
20250214,131000,1798911650,20750,20850,20850,20750,96
|
||||
20250214,130900,1796916700,20800,20800,20800,20800,11
|
||||
20250214,130800,1796687900,20750,20800,20800,20750,74
|
||||
20250214,130700,1795149150,20750,20800,20800,20750,246
|
||||
20250214,130600,1790042350,20850,20900,20900,20800,71
|
||||
20250214,130500,1788562650,20900,20900,20900,20900,19
|
||||
20250214,130400,1788165550,20800,20800,20850,20800,132
|
||||
20250214,130300,1785414950,20850,20800,20850,20800,42
|
||||
20250214,130200,1784541300,20850,20800,20850,20800,83
|
||||
20250214,130100,1782813750,20750,20750,20750,20750,17
|
||||
20250214,130000,1782461000,20800,20800,20800,20800,31
|
||||
20250214,125900,1781816200,20850,20800,20900,20800,124
|
||||
20250214,125800,1779230950,20850,20800,20850,20800,32
|
||||
20250214,125700,1778564300,20750,20800,20800,20750,122
|
||||
20250214,125600,1776027350,20800,20800,20800,20800,17
|
||||
20250214,125500,1775673750,20850,20850,20850,20800,81
|
||||
20250214,125400,1773985400,20850,20850,20850,20800,60
|
||||
20250214,125300,1772734950,20900,20800,20900,20800,43
|
||||
20250214,125200,1771840450,20900,20800,20900,20800,65
|
||||
20250214,125100,1770485650,20800,20850,20850,20800,46
|
||||
20250214,125000,1769528000,20850,20850,20850,20850,49
|
||||
20250214,124900,1768506350,20850,20800,20850,20800,90
|
||||
20250214,124800,1766631900,20800,20850,20850,20800,52
|
||||
20250214,124700,1765550200,20850,20850,20850,20850,38
|
||||
20250214,124600,1764757900,20850,20850,20850,20800,98
|
||||
20250214,124500,1762716050,20850,20850,20850,20850,31
|
||||
20250214,124400,1762069700,20800,20850,20850,20800,63
|
||||
20250214,124300,1760758350,20850,20800,20850,20800,35
|
||||
20250214,124200,1760030300,20850,20850,20850,20850,61
|
||||
20250214,124100,1758758450,20850,20950,20950,20850,51
|
||||
20250214,124000,1757693650,20900,20850,20900,20850,51
|
||||
20250214,123900,1756629100,20950,20850,20950,20850,76
|
||||
20250214,123800,1755044400,20950,20900,20950,20900,24
|
||||
20250214,123700,1754542750,20850,20900,21000,20850,96
|
||||
20250214,123600,1752537950,20900,20800,21000,20800,542
|
||||
20250214,123500,1741197200,20850,20850,20850,20850,5
|
||||
20250214,123400,1741092950,20850,20900,20900,20850,25
|
||||
20250214,123300,1740570500,20850,20850,20900,20850,257
|
||||
20250214,123200,1735204700,20850,20800,20850,20800,69
|
||||
20250214,123100,1733768150,20850,20850,20850,20850,600
|
||||
20250214,123000,1721258150,20850,20850,20850,20800,67
|
||||
20250214,122900,1719862300,20750,20750,20750,20750,24
|
||||
20250214,122800,1719364300,20750,20750,20750,20750,50
|
||||
20250214,122700,1718326800,20750,20800,20800,20750,76
|
||||
20250214,122600,1716748650,20800,20700,20800,20700,65
|
||||
20250214,122500,1715397450,20800,20800,20800,20700,391
|
||||
20250214,122400,1707277000,20800,20850,20900,20800,148
|
||||
20250214,122300,1704192800,20850,20900,20900,20850,110
|
||||
20250214,122200,1701895700,20850,20850,20850,20850,35
|
||||
20250214,122100,1701165950,20850,20850,20850,20850,61
|
||||
20250214,122000,1699894100,20850,20900,20900,20850,97
|
||||
20250214,121900,1697868750,20900,20850,20900,20850,107
|
||||
20250214,121800,1695633900,20900,20900,20900,20850,15
|
||||
20250214,121700,1695320900,20850,20850,20900,20850,83
|
||||
20250214,121600,1693590300,20850,20850,20850,20850,14
|
||||
20250214,121500,1693298400,20900,20800,20900,20800,64
|
||||
20250214,121400,1691965200,20850,20850,20850,20850,27
|
||||
20250214,121300,1691402250,20850,20800,20850,20800,72
|
||||
20250214,121200,1689901600,20800,20850,20850,20800,37
|
||||
20250214,121100,1689130650,20900,20900,20900,20900,151
|
||||
20250214,121000,1685974750,20900,20800,20900,20800,660
|
||||
20250214,120900,1672203500,20800,20800,20800,20800,21
|
||||
20250214,120800,1671766700,20850,20800,20850,20750,387
|
||||
20250214,120700,1663705450,20750,20750,20800,20750,217
|
||||
20250214,120600,1659193800,20700,20750,20750,20700,51
|
||||
20250214,120500,1658138050,20650,20650,20750,20650,149
|
||||
20250214,120400,1655052750,20600,20600,20600,20600,0
|
||||
20250214,120300,1655052750,20600,20600,20650,20600,211
|
||||
20250214,120200,1650704950,20600,20700,20700,20600,516
|
||||
20250214,120100,1640057300,20750,20700,20750,20700,71
|
||||
20250214,120000,1638586550,20700,20700,20700,20650,175
|
||||
20250214,115900,1634970300,20700,20650,20700,20650,18
|
||||
20250214,115800,1634598100,20650,20700,20700,20650,145
|
||||
20250214,115700,1631601200,20750,20700,20750,20650,126
|
||||
20250214,115600,1628994600,20700,20650,20700,20650,104
|
||||
20250214,115500,1626843400,20700,20700,20700,20650,108
|
||||
20250214,115400,1624610950,20700,20650,20750,20650,148
|
||||
20250214,115300,1621551600,20650,20650,20650,20650,39
|
||||
20250214,115200,1620746250,20650,20700,20700,20650,193
|
||||
20250214,115100,1616758900,20700,20650,20700,20650,108
|
||||
20250214,115000,1614525750,20650,20600,20650,20600,99
|
||||
20250214,114900,1612485050,20600,20650,20650,20600,144
|
||||
20250214,114800,1609517400,20650,20700,20700,20650,67
|
||||
20250214,114700,1608132400,20700,20650,20700,20600,139
|
||||
20250214,114600,1605263100,20650,20600,20650,20600,90
|
||||
20250214,114500,1603408900,20600,20650,20650,20600,213
|
||||
20250214,114400,1599018450,20600,20600,20600,20600,4
|
||||
20250214,114300,1598936050,20600,20650,20700,20600,355
|
||||
20250214,114200,1591609650,20650,20650,20700,20650,187
|
||||
20250214,114100,1587742000,20700,20600,20700,20600,41
|
||||
20250214,114000,1586897300,20700,20650,20700,20650,208
|
||||
20250214,113900,1582600400,20700,20650,20700,20650,119
|
||||
20250214,113800,1580140900,20700,20650,20700,20650,115
|
||||
20250214,113700,1577763050,20600,20600,20600,20600,54
|
||||
20250214,113600,1576650650,20600,20700,20700,20600,208
|
||||
20250214,113500,1572353850,20650,20750,20750,20650,163
|
||||
20250214,113400,1568973400,20700,20650,20700,20650,75
|
||||
20250214,113300,1567423400,20650,20700,20700,20650,120
|
||||
20250214,113200,1564944350,20650,20700,20700,20650,90
|
||||
20250214,113100,1563081850,20700,20650,20700,20650,206
|
||||
20250214,113000,1558825800,20650,20650,20650,20650,69
|
||||
20250214,112900,1557400950,20600,20650,20700,20600,148
|
||||
20250214,112800,1554346100,20650,20650,20650,20650,1396
|
||||
20250214,112700,1525518700,20650,20650,20700,20650,202
|
||||
20250214,112600,1521345200,20650,20700,20700,20650,133
|
||||
20250214,112500,1518598250,20700,20700,20750,20700,171
|
||||
20250214,112400,1515056400,20700,20700,20750,20700,205
|
||||
20250214,112300,1510811750,20700,20700,20700,20700,63
|
||||
20250214,112200,1509507650,20700,20750,20750,20700,108
|
||||
20250214,112100,1507268350,20700,20750,20750,20700,109
|
||||
20250214,112000,1505010750,20700,20750,20750,20700,108
|
||||
20250214,111900,1502771750,20700,20750,20750,20700,110
|
||||
20250214,111800,1500490400,20800,20800,20850,20750,224
|
||||
20250214,111700,1495831500,20800,20800,20800,20800,90
|
||||
20250214,111600,1493959500,20800,20850,20850,20800,464
|
||||
20250214,111500,1484300500,20850,20900,20900,20800,556
|
||||
20250214,111400,1472689300,20850,20900,20900,20800,574
|
||||
20250214,111300,1460713600,20850,20850,20900,20800,858
|
||||
20250214,111200,1442802200,20900,20750,20900,20600,3839
|
||||
20250214,111100,1363485100,20700,20650,20750,20650,154
|
||||
20250214,111000,1360296650,20650,20650,20650,20650,735
|
||||
20250214,110900,1345118900,20650,20800,20800,20650,1237
|
||||
20250214,110800,1319479550,20750,20800,20800,20750,123
|
||||
20250214,110700,1316924850,20800,20750,20800,20750,66
|
||||
20250214,110600,1315554050,20750,20750,20800,20750,875
|
||||
20250214,110500,1297397750,20800,20750,20800,20750,154
|
||||
20250214,110400,1294196200,20750,20800,20800,20750,132
|
||||
20250214,110300,1291453350,20800,20750,20800,20750,64
|
||||
20250214,110200,1290124150,20800,20800,20800,20750,94
|
||||
20250214,110100,1288170850,20800,20800,20800,20800,74
|
||||
20250214,110000,1286631650,20850,20800,20850,20800,123
|
||||
20250214,105900,1284070000,20850,20850,20950,20850,213
|
||||
20250214,105800,1279623200,20900,21000,21050,20900,1280
|
||||
20250214,105700,1252775650,20950,20900,21000,20900,854
|
||||
20250214,105600,1234903550,20900,20700,20900,20700,803
|
||||
20250214,105500,1218150800,20700,20700,20700,20700,72
|
||||
20250214,105400,1216660400,20650,20750,20800,20650,469
|
||||
20250214,105300,1206940300,20750,20750,20750,20750,64
|
||||
20250214,105200,1205612300,20700,20700,20700,20700,119
|
||||
20250214,105100,1203149000,20650,20700,20750,20650,95
|
||||
20250214,105000,1201181750,20700,20700,20750,20700,121
|
||||
20250214,104900,1198676100,20750,20750,20750,20650,855
|
||||
20250214,104800,1180992850,20800,20750,20800,20750,81
|
||||
20250214,104700,1179310950,20750,20800,20800,20750,231
|
||||
20250214,104600,1174515200,20850,20850,20850,20800,53
|
||||
20250214,104500,1173411100,20750,20850,20900,20750,94
|
||||
20250214,104400,1171452250,20850,20850,20850,20800,64
|
||||
20250214,104300,1170120750,20900,20850,20900,20800,97
|
||||
20250214,104200,1168101800,20750,20750,20850,20750,116
|
||||
20250214,104100,1165689800,20750,20800,20850,20750,331
|
||||
20250214,104000,1158806750,20800,20800,20800,20800,53
|
||||
20250214,103900,1157704350,20800,20750,20850,20750,68
|
||||
20250214,103800,1156291150,20750,20750,20750,20750,118
|
||||
20250214,103700,1153842650,20750,20750,20800,20750,72
|
||||
20250214,103600,1152347500,20700,20750,20750,20700,82
|
||||
20250214,103500,1150646200,20700,20700,20700,20650,606
|
||||
20250214,103400,1138115350,20700,20750,20850,20700,113
|
||||
20250214,103300,1135767100,20750,20750,20750,20750,82
|
||||
20250214,103200,1134065600,20750,20750,20750,20750,101
|
||||
20250214,103100,1131969850,20750,20700,20750,20700,168
|
||||
20250214,103000,1128491050,20900,20850,20900,20700,375
|
||||
20250214,102900,1120709700,20800,20850,20850,20800,68
|
||||
20250214,102800,1119294100,20800,20850,20900,20800,113
|
||||
20250214,102700,1116938250,20850,20800,20850,20800,195
|
||||
20250214,102600,1112872850,20750,20750,20800,20750,120
|
||||
20250214,102500,1110382800,20800,20750,20800,20750,267
|
||||
20250214,102400,1104832100,20800,20750,20800,20700,108
|
||||
20250214,102300,1102589100,20750,20750,20750,20700,133
|
||||
20250214,102200,1099831350,20700,20700,20700,20700,64
|
||||
20250214,102100,1098506550,20750,20700,20750,20650,201
|
||||
20250214,102000,1094350800,20700,20700,20700,20700,218
|
||||
20250214,101900,1089838200,20650,20800,20800,20650,592
|
||||
20250214,101800,1077599900,20700,20800,20800,20700,111
|
||||
20250214,101700,1075295700,20800,20850,20850,20800,166
|
||||
20250214,101600,1071836450,20850,20800,20850,20800,224
|
||||
20250214,101500,1067177100,20800,20800,20800,20800,74
|
||||
20250214,101400,1065637900,20850,20800,20850,20800,178
|
||||
20250214,101300,1061931450,20800,20850,20850,20800,68
|
||||
20250214,101200,1060515850,20850,20800,20850,20800,102
|
||||
20250214,101100,1058394050,20800,20850,20850,20800,109
|
||||
20250214,101000,1056124000,20850,20850,20850,20800,75
|
||||
20250214,100900,1054561150,20900,20850,20900,20800,148
|
||||
20250214,100800,1051479200,20800,20850,20850,20800,47
|
||||
20250214,100700,1050500400,20800,20800,20900,20800,475
|
||||
20250214,100600,1040607750,20800,20800,20800,20800,712
|
||||
20250214,100500,1025798150,20800,20700,20800,20650,2199
|
||||
20250214,100400,980087850,20700,20700,20700,20650,693
|
||||
20250214,100300,965748350,20700,20650,20700,20650,152
|
||||
20250214,100200,962608350,20700,20650,20700,20650,67
|
||||
20250214,100100,961224550,20650,20700,20800,20650,1970
|
||||
20250214,100000,920443550,20750,20750,20750,20700,90
|
||||
20250214,095900,918578350,20700,20700,20700,20700,180
|
||||
20250214,095800,914852350,20700,20800,20800,20700,469
|
||||
20250214,095700,905119100,20800,20650,20800,20650,795
|
||||
20250214,095600,888680250,20650,20700,20800,20650,1824
|
||||
20250214,095500,850944350,20750,20750,20750,20700,1282
|
||||
20250214,095400,824345100,20750,20800,20850,20750,170
|
||||
20250214,095300,820814250,20850,20800,20850,20750,120
|
||||
20250214,095200,818320100,20800,20800,20850,20750,139
|
||||
20250214,095100,815430000,20800,20750,20800,20750,436
|
||||
20250214,095000,806373300,20800,20900,20900,20800,79
|
||||
20250214,094900,804726500,20900,20900,20900,20800,3079
|
||||
20250214,094800,740674050,20900,20900,20900,20850,214
|
||||
20250214,094700,736204950,20850,20900,20900,20850,149
|
||||
20250214,094600,733096900,20900,20900,20900,20850,53
|
||||
20250214,094500,731989250,20850,20900,20900,20800,1479
|
||||
20250214,094400,701153100,20900,20900,20900,20850,45
|
||||
20250214,094300,700214600,20850,20850,20900,20800,170
|
||||
20250214,094200,696672600,20800,20850,20850,20800,163
|
||||
20250214,094100,693277150,20850,20850,20850,20800,42
|
||||
20250214,094000,692403450,20800,20800,20850,20800,133
|
||||
20250214,093900,689636950,20900,20850,20900,20850,12
|
||||
20250214,093800,689386700,20800,20850,20850,20800,197
|
||||
20250214,093700,685285850,20900,20800,20900,20800,41
|
||||
20250214,093600,684432950,20900,20800,20900,20750,164
|
||||
20250214,093500,681018450,20800,20800,20850,20750,256
|
||||
20250214,093400,675694150,20850,20800,20850,20800,108
|
||||
20250214,093300,673445250,20850,20800,20850,20800,96
|
||||
20250214,093200,671447000,20850,20850,20850,20800,42
|
||||
20250214,093100,670573300,20850,20800,20850,20800,154
|
||||
20250214,093000,667369200,20850,20750,20850,20750,18
|
||||
20250214,092900,666995600,20800,20800,20850,20750,532
|
||||
20250214,092800,655930450,20850,20800,20850,20750,428
|
||||
20250214,092700,647034500,20900,20900,20900,20800,262
|
||||
20250214,092600,641583250,20850,20900,20900,20850,236
|
||||
20250214,092500,636662450,20850,20850,20900,20850,186
|
||||
20250214,092400,632782950,20850,20850,20900,20800,855
|
||||
20250214,092300,614957300,20850,20850,20900,20800,143
|
||||
20250214,092200,611975900,20850,20900,20900,20750,91
|
||||
20250214,092100,610085950,20750,20850,21000,20750,2243
|
||||
20250214,092000,563491550,20850,20900,21000,20800,185
|
||||
20250214,091900,559634900,20950,20800,20950,20800,70
|
||||
20250214,091800,558178000,21000,20900,21000,20800,1144
|
||||
20250214,091700,534354600,20950,20900,21000,20850,116
|
||||
20250214,091600,531925400,21000,20900,21000,20850,1163
|
||||
20250214,091500,507573500,20850,20900,20950,20850,113
|
||||
20250214,091400,505216400,20950,20950,20950,20850,149
|
||||
20250214,091300,502103850,20950,20850,20950,20750,2817
|
||||
20250214,091200,443462700,20800,20800,20800,20750,853
|
||||
20250214,091100,425723750,20750,20850,20850,20750,830
|
||||
20250214,091000,408457600,20800,20850,20900,20800,603
|
||||
20250214,090900,395888250,20900,20900,20900,20850,353
|
||||
20250214,090800,388522200,20800,20900,20900,20700,4758
|
||||
20250214,090700,289621950,20900,21050,21100,20900,4056
|
||||
20250214,090600,204734650,21000,21000,21050,21000,721
|
||||
20250214,090500,189592650,21000,21100,21100,21000,302
|
||||
20250214,090400,183230800,21150,21050,21150,21050,80
|
||||
20250214,090300,181543550,21000,21000,21000,21000,524
|
||||
20250214,090200,170539550,21000,21100,21100,20950,1864
|
||||
20250214,090100,131358200,21100,21200,21300,21100,2251
|
||||
20250214,090000,83649250,21200,21550,21550,21150,3595
|
||||
|
Reference in New Issue
Block a user