Update 2025-02-14 2854 candle_min
This commit is contained in:
778
475400/min/candle-20250214.csv
Normal file
778
475400/min/candle-20250214.csv
Normal file
@@ -0,0 +1,778 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,215600,53154387050,38050,38050,38050,38050,15797
|
||||
20250214,215500,53154387050,38050,38050,38050,38050,0
|
||||
20250214,215400,53154387050,38050,38050,38050,38050,0
|
||||
20250214,215300,53154387050,38050,38050,38050,38050,0
|
||||
20250214,215200,53154387050,38050,38050,38050,38050,0
|
||||
20250214,215100,53154387050,38050,38050,38050,38050,0
|
||||
20250214,215000,53154387050,38050,38050,38050,38050,0
|
||||
20250214,214900,53154387050,38050,38050,38050,38050,0
|
||||
20250214,214800,53154387050,38050,38050,38050,38050,0
|
||||
20250214,214700,53154387050,38050,38050,38050,38050,0
|
||||
20250214,214600,53154387050,38050,38050,38050,38050,0
|
||||
20250214,214500,53154387050,38050,38050,38050,38050,0
|
||||
20250214,214400,53154387050,38050,38050,38050,38050,0
|
||||
20250214,214300,53154387050,38050,38050,38050,38050,0
|
||||
20250214,214200,53154387050,38050,38050,38050,38050,0
|
||||
20250214,214100,53154387050,38050,38050,38050,38050,0
|
||||
20250214,214000,53154387050,38050,38050,38050,38050,0
|
||||
20250214,213900,53154387050,38050,38050,38050,38050,0
|
||||
20250214,213800,53154387050,38050,38050,38050,38050,0
|
||||
20250214,213700,53154387050,38050,38050,38050,38050,0
|
||||
20250214,213600,53154387050,38050,38050,38050,38050,0
|
||||
20250214,213500,53154387050,38050,38050,38050,38050,0
|
||||
20250214,213400,53154387050,38050,38050,38050,38050,0
|
||||
20250214,213300,53154387050,38050,38050,38050,38050,0
|
||||
20250214,213200,53154387050,38050,38050,38050,38050,0
|
||||
20250214,213100,53154387050,38050,38050,38050,38050,0
|
||||
20250214,213000,53154387050,38050,38050,38050,38050,0
|
||||
20250214,212900,53154387050,38050,38050,38050,38050,0
|
||||
20250214,212800,53154387050,38050,38050,38050,38050,0
|
||||
20250214,212700,53154387050,38050,38050,38050,38050,0
|
||||
20250214,212600,53154387050,38050,38050,38050,38050,15797
|
||||
20250214,212500,53154387050,38050,38050,38050,38050,0
|
||||
20250214,212400,53154387050,38050,38050,38050,38050,0
|
||||
20250214,212300,53154387050,38050,38050,38050,38050,0
|
||||
20250214,212200,53154387050,38050,38050,38050,38050,0
|
||||
20250214,212100,53154387050,38050,38050,38050,38050,0
|
||||
20250214,212000,53154387050,38050,38050,38050,38050,0
|
||||
20250214,211900,53154387050,38050,38050,38050,38050,0
|
||||
20250214,211800,53154387050,38050,38050,38050,38050,0
|
||||
20250214,211700,53154387050,38050,38050,38050,38050,0
|
||||
20250214,211600,53154387050,38050,38050,38050,38050,0
|
||||
20250214,211500,53154387050,38050,38050,38050,38050,0
|
||||
20250214,211400,53154387050,38050,38050,38050,38050,0
|
||||
20250214,211300,53154387050,38050,38050,38050,38050,0
|
||||
20250214,211200,53154387050,38050,38050,38050,38050,0
|
||||
20250214,211100,53154387050,38050,38050,38050,38050,0
|
||||
20250214,211000,53154387050,38050,38050,38050,38050,0
|
||||
20250214,210900,53154387050,38050,38050,38050,38050,0
|
||||
20250214,210800,53154387050,38050,38050,38050,38050,0
|
||||
20250214,210700,53154387050,38050,38050,38050,38050,0
|
||||
20250214,210600,53154387050,38050,38050,38050,38050,0
|
||||
20250214,210500,53154387050,38050,38050,38050,38050,0
|
||||
20250214,210400,53154387050,38050,38050,38050,38050,0
|
||||
20250214,210300,53154387050,38050,38050,38050,38050,0
|
||||
20250214,210200,53154387050,38050,38050,38050,38050,0
|
||||
20250214,210100,53154387050,38050,38050,38050,38050,0
|
||||
20250214,210000,53154387050,38050,38050,38050,38050,0
|
||||
20250214,205900,53154387050,38050,38050,38050,38050,0
|
||||
20250214,205800,53154387050,38050,38050,38050,38050,0
|
||||
20250214,205700,53154387050,38050,38050,38050,38050,0
|
||||
20250214,205600,53154387050,38050,38050,38050,38050,15797
|
||||
20250214,205500,53154387050,38050,38050,38050,38050,0
|
||||
20250214,205400,53154387050,38050,38050,38050,38050,0
|
||||
20250214,205300,53154387050,38050,38050,38050,38050,0
|
||||
20250214,205200,53154387050,38050,38050,38050,38050,0
|
||||
20250214,205100,53154387050,38050,38050,38050,38050,0
|
||||
20250214,205000,53154387050,38050,38050,38050,38050,0
|
||||
20250214,204900,53154387050,38050,38050,38050,38050,0
|
||||
20250214,204800,53154387050,38050,38050,38050,38050,0
|
||||
20250214,204700,53154387050,38050,38050,38050,38050,0
|
||||
20250214,204600,53154387050,38050,38050,38050,38050,0
|
||||
20250214,204500,53154387050,38050,38050,38050,38050,0
|
||||
20250214,204400,53154387050,38050,38050,38050,38050,0
|
||||
20250214,204300,53154387050,38050,38050,38050,38050,0
|
||||
20250214,204200,53154387050,38050,38050,38050,38050,0
|
||||
20250214,204100,53154387050,38050,38050,38050,38050,0
|
||||
20250214,204000,53154387050,38050,38050,38050,38050,0
|
||||
20250214,203900,53154387050,38050,38050,38050,38050,0
|
||||
20250214,203800,53154387050,38050,38050,38050,38050,0
|
||||
20250214,203700,53154387050,38050,38050,38050,38050,0
|
||||
20250214,203600,53154387050,38050,38050,38050,38050,0
|
||||
20250214,203500,53154387050,38050,38050,38050,38050,0
|
||||
20250214,203400,53154387050,38050,38050,38050,38050,0
|
||||
20250214,203300,53154387050,38050,38050,38050,38050,0
|
||||
20250214,203200,53154387050,38050,38050,38050,38050,0
|
||||
20250214,203100,53154387050,38050,38050,38050,38050,0
|
||||
20250214,203000,53154387050,38050,38050,38050,38050,0
|
||||
20250214,202900,53154387050,38050,38050,38050,38050,0
|
||||
20250214,202800,53154387050,38050,38050,38050,38050,0
|
||||
20250214,202700,53154387050,38050,38050,38050,38050,0
|
||||
20250214,202600,53154387050,38050,38050,38050,38050,15797
|
||||
20250214,202500,53154387050,38050,38050,38050,38050,0
|
||||
20250214,202400,53154387050,38050,38050,38050,38050,0
|
||||
20250214,202300,53154387050,38050,38050,38050,38050,0
|
||||
20250214,202200,53154387050,38050,38050,38050,38050,0
|
||||
20250214,202100,53154387050,38050,38050,38050,38050,0
|
||||
20250214,202000,53154387050,38050,38050,38050,38050,0
|
||||
20250214,201900,53154387050,38050,38050,38050,38050,0
|
||||
20250214,201800,53154387050,38050,38050,38050,38050,0
|
||||
20250214,201700,53154387050,38050,38050,38050,38050,0
|
||||
20250214,201600,53154387050,38050,38050,38050,38050,0
|
||||
20250214,201500,53154387050,38050,38050,38050,38050,0
|
||||
20250214,201400,53154387050,38050,38050,38050,38050,0
|
||||
20250214,201300,53154387050,38050,38050,38050,38050,0
|
||||
20250214,201200,53154387050,38050,38050,38050,38050,0
|
||||
20250214,201100,53154387050,38050,38050,38050,38050,0
|
||||
20250214,201000,53154387050,38050,38050,38050,38050,0
|
||||
20250214,200900,53154387050,38050,38050,38050,38050,0
|
||||
20250214,200800,53154387050,38050,38050,38050,38050,0
|
||||
20250214,200700,53154387050,38050,38050,38050,38050,0
|
||||
20250214,200600,53154387050,38050,38050,38050,38050,0
|
||||
20250214,200500,53154387050,38050,38050,38050,38050,0
|
||||
20250214,200400,53154387050,38050,38050,38050,38050,0
|
||||
20250214,200300,53154387050,38050,38050,38050,38050,0
|
||||
20250214,200200,53154387050,38050,38050,38050,38050,0
|
||||
20250214,200100,53154387050,38050,38050,38050,38050,0
|
||||
20250214,200000,53154387050,38050,38050,38050,38050,0
|
||||
20250214,195900,53154387050,38050,38050,38050,38050,0
|
||||
20250214,195800,53154387050,38050,38050,38050,38050,0
|
||||
20250214,195700,53154387050,38050,38050,38050,38050,0
|
||||
20250214,195600,53154387050,38050,38050,38050,38050,15797
|
||||
20250214,195500,53154387050,38050,38050,38050,38050,0
|
||||
20250214,195400,53154387050,38050,38050,38050,38050,0
|
||||
20250214,195300,53154387050,38050,38050,38050,38050,0
|
||||
20250214,195200,53154387050,38050,38050,38050,38050,0
|
||||
20250214,195100,53154387050,38050,38050,38050,38050,0
|
||||
20250214,195000,53154387050,38050,38050,38050,38050,0
|
||||
20250214,194900,53154387050,38050,38050,38050,38050,0
|
||||
20250214,194800,53154387050,38050,38050,38050,38050,0
|
||||
20250214,194700,53154387050,38050,38050,38050,38050,0
|
||||
20250214,194600,53154387050,38050,38050,38050,38050,0
|
||||
20250214,194500,53154387050,38050,38050,38050,38050,0
|
||||
20250214,194400,53154387050,38050,38050,38050,38050,0
|
||||
20250214,194300,53154387050,38050,38050,38050,38050,0
|
||||
20250214,194200,53154387050,38050,38050,38050,38050,0
|
||||
20250214,194100,53154387050,38050,38050,38050,38050,0
|
||||
20250214,194000,53154387050,38050,38050,38050,38050,0
|
||||
20250214,193900,53154387050,38050,38050,38050,38050,0
|
||||
20250214,193800,53154387050,38050,38050,38050,38050,0
|
||||
20250214,193700,53154387050,38050,38050,38050,38050,0
|
||||
20250214,193600,53154387050,38050,38050,38050,38050,0
|
||||
20250214,193500,53154387050,38050,38050,38050,38050,0
|
||||
20250214,193400,53154387050,38050,38050,38050,38050,0
|
||||
20250214,193300,53154387050,38050,38050,38050,38050,0
|
||||
20250214,193200,53154387050,38050,38050,38050,38050,0
|
||||
20250214,193100,53154387050,38050,38050,38050,38050,0
|
||||
20250214,193000,53154387050,38050,38050,38050,38050,0
|
||||
20250214,192900,53154387050,38050,38050,38050,38050,0
|
||||
20250214,192800,53154387050,38050,38050,38050,38050,0
|
||||
20250214,192700,53154387050,38050,38050,38050,38050,0
|
||||
20250214,192600,53154387050,38050,38050,38050,38050,15797
|
||||
20250214,192500,53154387050,38050,38050,38050,38050,0
|
||||
20250214,192400,53154387050,38050,38050,38050,38050,0
|
||||
20250214,192300,53154387050,38050,38050,38050,38050,0
|
||||
20250214,192200,53154387050,38050,38050,38050,38050,0
|
||||
20250214,192100,53154387050,38050,38050,38050,38050,0
|
||||
20250214,192000,53154387050,38050,38050,38050,38050,0
|
||||
20250214,191900,53154387050,38050,38050,38050,38050,0
|
||||
20250214,191800,53154387050,38050,38050,38050,38050,0
|
||||
20250214,191700,53154387050,38050,38050,38050,38050,0
|
||||
20250214,191600,53154387050,38050,38050,38050,38050,0
|
||||
20250214,191500,53154387050,38050,38050,38050,38050,0
|
||||
20250214,191400,53154387050,38050,38050,38050,38050,0
|
||||
20250214,191300,53154387050,38050,38050,38050,38050,0
|
||||
20250214,191200,53154387050,38050,38050,38050,38050,0
|
||||
20250214,191100,53154387050,38050,38050,38050,38050,0
|
||||
20250214,191000,53154387050,38050,38050,38050,38050,0
|
||||
20250214,190900,53154387050,38050,38050,38050,38050,0
|
||||
20250214,190800,53154387050,38050,38050,38050,38050,0
|
||||
20250214,190700,53154387050,38050,38050,38050,38050,0
|
||||
20250214,190600,53154387050,38050,38050,38050,38050,0
|
||||
20250214,190500,53154387050,38050,38050,38050,38050,0
|
||||
20250214,190400,53154387050,38050,38050,38050,38050,0
|
||||
20250214,190300,53154387050,38050,38050,38050,38050,0
|
||||
20250214,190200,53154387050,38050,38050,38050,38050,0
|
||||
20250214,190100,53154387050,38050,38050,38050,38050,0
|
||||
20250214,190000,53154387050,38050,38050,38050,38050,0
|
||||
20250214,185900,53154387050,38050,38050,38050,38050,0
|
||||
20250214,185800,53154387050,38050,38050,38050,38050,0
|
||||
20250214,185700,53154387050,38050,38050,38050,38050,0
|
||||
20250214,185600,53154387050,38050,38050,38050,38050,15797
|
||||
20250214,185500,53154387050,38050,38050,38050,38050,0
|
||||
20250214,185400,53154387050,38050,38050,38050,38050,0
|
||||
20250214,185300,53154387050,38050,38050,38050,38050,0
|
||||
20250214,185200,53154387050,38050,38050,38050,38050,0
|
||||
20250214,185100,53154387050,38050,38050,38050,38050,0
|
||||
20250214,185000,53154387050,38050,38050,38050,38050,0
|
||||
20250214,184900,53154387050,38050,38050,38050,38050,0
|
||||
20250214,184800,53154387050,38050,38050,38050,38050,0
|
||||
20250214,184700,53154387050,38050,38050,38050,38050,0
|
||||
20250214,184600,53154387050,38050,38050,38050,38050,0
|
||||
20250214,184500,53154387050,38050,38050,38050,38050,0
|
||||
20250214,184400,53154387050,38050,38050,38050,38050,0
|
||||
20250214,184300,53154387050,38050,38050,38050,38050,0
|
||||
20250214,184200,53154387050,38050,38050,38050,38050,0
|
||||
20250214,184100,53154387050,38050,38050,38050,38050,0
|
||||
20250214,184000,53154387050,38050,38050,38050,38050,0
|
||||
20250214,183900,53154387050,38050,38050,38050,38050,0
|
||||
20250214,183800,53154387050,38050,38050,38050,38050,0
|
||||
20250214,183700,53154387050,38050,38050,38050,38050,0
|
||||
20250214,183600,53154387050,38050,38050,38050,38050,0
|
||||
20250214,183500,53154387050,38050,38050,38050,38050,0
|
||||
20250214,183400,53154387050,38050,38050,38050,38050,0
|
||||
20250214,183300,53154387050,38050,38050,38050,38050,0
|
||||
20250214,183200,53154387050,38050,38050,38050,38050,0
|
||||
20250214,183100,53154387050,38050,38050,38050,38050,0
|
||||
20250214,183000,53154387050,38050,38050,38050,38050,0
|
||||
20250214,182900,53154387050,38050,38050,38050,38050,0
|
||||
20250214,182800,53154387050,38050,38050,38050,38050,0
|
||||
20250214,182700,53154387050,38050,38050,38050,38050,0
|
||||
20250214,182600,53154387050,38050,38050,38050,38050,15797
|
||||
20250214,182500,53154387050,38050,38050,38050,38050,0
|
||||
20250214,182400,53154387050,38050,38050,38050,38050,0
|
||||
20250214,182300,53154387050,38050,38050,38050,38050,0
|
||||
20250214,182200,53154387050,38050,38050,38050,38050,0
|
||||
20250214,182100,53154387050,38050,38050,38050,38050,0
|
||||
20250214,182000,53154387050,38050,38050,38050,38050,0
|
||||
20250214,181900,53154387050,38050,38050,38050,38050,0
|
||||
20250214,181800,53154387050,38050,38050,38050,38050,0
|
||||
20250214,181700,53154387050,38050,38050,38050,38050,0
|
||||
20250214,181600,53154387050,38050,38050,38050,38050,0
|
||||
20250214,181500,53154387050,38050,38050,38050,38050,0
|
||||
20250214,181400,53154387050,38050,38050,38050,38050,0
|
||||
20250214,181300,53154387050,38050,38050,38050,38050,0
|
||||
20250214,181200,53154387050,38050,38050,38050,38050,0
|
||||
20250214,181100,53154387050,38050,38050,38050,38050,0
|
||||
20250214,181000,53154387050,38050,38050,38050,38050,0
|
||||
20250214,180900,53154387050,38050,38050,38050,38050,0
|
||||
20250214,180800,53154387050,38050,38050,38050,38050,0
|
||||
20250214,180700,53154387050,38050,38050,38050,38050,0
|
||||
20250214,180600,53154387050,38050,38050,38050,38050,0
|
||||
20250214,180500,53154387050,38050,38050,38050,38050,0
|
||||
20250214,180400,53154387050,38050,38050,38050,38050,0
|
||||
20250214,180300,53154387050,38050,38050,38050,38050,0
|
||||
20250214,180200,53154387050,38050,38050,38050,38050,0
|
||||
20250214,180100,53154387050,38050,38050,38050,38050,0
|
||||
20250214,180000,53154387050,38050,38050,38050,38050,0
|
||||
20250214,175900,53154387050,38050,38050,38050,38050,0
|
||||
20250214,175800,53154387050,38050,38050,38050,38050,0
|
||||
20250214,175700,53154387050,38050,38050,38050,38050,0
|
||||
20250214,175600,53154387050,38050,38050,38050,38050,15797
|
||||
20250214,175500,53154387050,38050,38050,38050,38050,0
|
||||
20250214,175400,53154387050,38050,38050,38050,38050,0
|
||||
20250214,175300,53154387050,38050,38050,38050,38050,0
|
||||
20250214,175200,53154387050,38050,38050,38050,38050,0
|
||||
20250214,175100,53154387050,38050,38050,38050,38050,0
|
||||
20250214,175000,53154387050,38050,38050,38050,38050,0
|
||||
20250214,174900,53154387050,38050,38050,38050,38050,0
|
||||
20250214,174800,53154387050,38050,38050,38050,38050,0
|
||||
20250214,174700,53154387050,38050,38050,38050,38050,0
|
||||
20250214,174600,53154387050,38050,38050,38050,38050,0
|
||||
20250214,174500,53154387050,38050,38050,38050,38050,0
|
||||
20250214,174400,53154387050,38050,38050,38050,38050,0
|
||||
20250214,174300,53154387050,38050,38050,38050,38050,0
|
||||
20250214,174200,53154387050,38050,38050,38050,38050,0
|
||||
20250214,174100,53154387050,38050,38050,38050,38050,0
|
||||
20250214,174000,53154387050,38050,38050,38050,38050,0
|
||||
20250214,173900,53154387050,38050,38050,38050,38050,0
|
||||
20250214,173800,53154387050,38050,38050,38050,38050,0
|
||||
20250214,173700,53154387050,38050,38050,38050,38050,0
|
||||
20250214,173600,53154387050,38050,38050,38050,38050,0
|
||||
20250214,173500,53154387050,38050,38050,38050,38050,0
|
||||
20250214,173400,53154387050,38050,38050,38050,38050,0
|
||||
20250214,173300,53154387050,38050,38050,38050,38050,0
|
||||
20250214,173200,53154387050,38050,38050,38050,38050,0
|
||||
20250214,173100,53154387050,38050,38050,38050,38050,0
|
||||
20250214,173000,53154387050,38050,38050,38050,38050,0
|
||||
20250214,172900,53154387050,38050,38050,38050,38050,0
|
||||
20250214,172800,53154387050,38050,38050,38050,38050,0
|
||||
20250214,172700,53154387050,38050,38050,38050,38050,0
|
||||
20250214,172600,53154387050,38050,38050,38050,38050,15797
|
||||
20250214,172500,53154387050,38050,38050,38050,38050,0
|
||||
20250214,172400,53154387050,38050,38050,38050,38050,0
|
||||
20250214,172300,53154387050,38050,38050,38050,38050,0
|
||||
20250214,172200,53154387050,38050,38050,38050,38050,0
|
||||
20250214,172100,53154387050,38050,38050,38050,38050,0
|
||||
20250214,172000,53154387050,38050,38050,38050,38050,0
|
||||
20250214,171900,53154387050,38050,38050,38050,38050,0
|
||||
20250214,171800,53154387050,38050,38050,38050,38050,0
|
||||
20250214,171700,53154387050,38050,38050,38050,38050,0
|
||||
20250214,171600,53154387050,38050,38050,38050,38050,0
|
||||
20250214,171500,53154387050,38050,38050,38050,38050,0
|
||||
20250214,171400,53154387050,38050,38050,38050,38050,0
|
||||
20250214,171300,53154387050,38050,38050,38050,38050,0
|
||||
20250214,171200,53154387050,38050,38050,38050,38050,0
|
||||
20250214,171100,53154387050,38050,38050,38050,38050,0
|
||||
20250214,171000,53154387050,38050,38050,38050,38050,0
|
||||
20250214,170900,53154387050,38050,38050,38050,38050,0
|
||||
20250214,170800,53154387050,38050,38050,38050,38050,0
|
||||
20250214,170700,53154387050,38050,38050,38050,38050,0
|
||||
20250214,170600,53154387050,38050,38050,38050,38050,0
|
||||
20250214,170500,53154387050,38050,38050,38050,38050,0
|
||||
20250214,170400,53154387050,38050,38050,38050,38050,0
|
||||
20250214,170300,53154387050,38050,38050,38050,38050,0
|
||||
20250214,170200,53154387050,38050,38050,38050,38050,0
|
||||
20250214,170100,53154387050,38050,38050,38050,38050,0
|
||||
20250214,170000,53154387050,38050,38050,38050,38050,0
|
||||
20250214,165900,53154387050,38050,38050,38050,38050,0
|
||||
20250214,165800,53154387050,38050,38050,38050,38050,0
|
||||
20250214,165700,53154387050,38050,38050,38050,38050,0
|
||||
20250214,165600,53154387050,38050,38050,38050,38050,15797
|
||||
20250214,165500,53154387050,38050,38050,38050,38050,0
|
||||
20250214,165400,53154387050,38050,38050,38050,38050,0
|
||||
20250214,165300,53154387050,38050,38050,38050,38050,0
|
||||
20250214,165200,53154387050,38050,38050,38050,38050,0
|
||||
20250214,165100,53154387050,38050,38050,38050,38050,0
|
||||
20250214,165000,53154387050,38050,38050,38050,38050,0
|
||||
20250214,164900,53154387050,38050,38050,38050,38050,0
|
||||
20250214,164800,53154387050,38050,38050,38050,38050,0
|
||||
20250214,164700,53154387050,38050,38050,38050,38050,0
|
||||
20250214,164600,53154387050,38050,38050,38050,38050,0
|
||||
20250214,164500,53154387050,38050,38050,38050,38050,0
|
||||
20250214,164400,53154387050,38050,38050,38050,38050,0
|
||||
20250214,164300,53154387050,38050,38050,38050,38050,0
|
||||
20250214,164200,53154387050,38050,38050,38050,38050,0
|
||||
20250214,164100,53154387050,38050,38050,38050,38050,0
|
||||
20250214,164000,53154387050,38050,38050,38050,38050,0
|
||||
20250214,163900,53154387050,38050,38050,38050,38050,0
|
||||
20250214,163800,53154387050,38050,38050,38050,38050,0
|
||||
20250214,163700,53154387050,38050,38050,38050,38050,0
|
||||
20250214,163600,53154387050,38050,38050,38050,38050,0
|
||||
20250214,163500,53154387050,38050,38050,38050,38050,0
|
||||
20250214,163400,53154387050,38050,38050,38050,38050,0
|
||||
20250214,163300,53154387050,38050,38050,38050,38050,0
|
||||
20250214,163200,53154387050,38050,38050,38050,38050,0
|
||||
20250214,163100,53154387050,38050,38050,38050,38050,0
|
||||
20250214,163000,53154387050,38050,38050,38050,38050,0
|
||||
20250214,162900,53154387050,38050,38050,38050,38050,0
|
||||
20250214,162800,53154387050,38050,38050,38050,38050,0
|
||||
20250214,162700,53154387050,38050,38050,38050,38050,0
|
||||
20250214,162600,53154387050,38050,38050,38050,38050,15797
|
||||
20250214,162500,53154387050,38050,38050,38050,38050,0
|
||||
20250214,162400,53154387050,38050,38050,38050,38050,0
|
||||
20250214,162300,53154387050,38050,38050,38050,38050,0
|
||||
20250214,162200,53154387050,38050,38050,38050,38050,0
|
||||
20250214,162100,53154387050,38050,38050,38050,38050,0
|
||||
20250214,162000,53154387050,38050,38050,38050,38050,0
|
||||
20250214,161900,53154387050,38050,38050,38050,38050,0
|
||||
20250214,161800,53154387050,38050,38050,38050,38050,0
|
||||
20250214,161700,53154387050,38050,38050,38050,38050,0
|
||||
20250214,161600,53154387050,38050,38050,38050,38050,0
|
||||
20250214,161500,53154387050,38050,38050,38050,38050,0
|
||||
20250214,161400,53154387050,38050,38050,38050,38050,0
|
||||
20250214,161300,53154387050,38050,38050,38050,38050,0
|
||||
20250214,161200,53154387050,38050,38050,38050,38050,0
|
||||
20250214,161100,53154387050,38050,38050,38050,38050,0
|
||||
20250214,161000,53154387050,38050,38050,38050,38050,0
|
||||
20250214,160900,53154387050,38050,38050,38050,38050,0
|
||||
20250214,160800,53154387050,38050,38050,38050,38050,0
|
||||
20250214,160700,53154387050,38050,38050,38050,38050,0
|
||||
20250214,160600,53154387050,38050,38050,38050,38050,0
|
||||
20250214,160500,53154387050,38050,38050,38050,38050,0
|
||||
20250214,160400,53154387050,38050,38050,38050,38050,0
|
||||
20250214,160300,53154387050,38050,38050,38050,38050,0
|
||||
20250214,160200,53154387050,38050,38050,38050,38050,0
|
||||
20250214,160100,53154387050,38050,38050,38050,38050,0
|
||||
20250214,160000,53154387050,38050,38050,38050,38050,0
|
||||
20250214,155900,53154387050,38050,38050,38050,38050,0
|
||||
20250214,155800,53154387050,38050,38050,38050,38050,0
|
||||
20250214,155700,53154387050,38050,38050,38050,38050,0
|
||||
20250214,155600,53154387050,38050,38050,38050,38050,15797
|
||||
20250214,155500,53154387050,38050,38050,38050,38050,0
|
||||
20250214,155400,53154387050,38050,38050,38050,38050,0
|
||||
20250214,155300,53154387050,38050,38050,38050,38050,0
|
||||
20250214,155200,53154387050,38050,38050,38050,38050,0
|
||||
20250214,155100,53154387050,38050,38050,38050,38050,0
|
||||
20250214,155000,53154387050,38050,38050,38050,38050,0
|
||||
20250214,154900,53154387050,38050,38050,38050,38050,0
|
||||
20250214,154800,53154387050,38050,38050,38050,38050,0
|
||||
20250214,154700,53154387050,38050,38050,38050,38050,0
|
||||
20250214,154600,53154387050,38050,38050,38050,38050,0
|
||||
20250214,154500,53154387050,38050,38050,38050,38050,0
|
||||
20250214,154400,53154387050,38050,38050,38050,38050,0
|
||||
20250214,154300,53154387050,38050,38050,38050,38050,0
|
||||
20250214,154200,53154387050,38050,38050,38050,38050,0
|
||||
20250214,154100,53154387050,38050,38050,38050,38050,0
|
||||
20250214,154000,53154387050,38050,38050,38050,38050,0
|
||||
20250214,153900,53154387050,38050,38050,38050,38050,0
|
||||
20250214,153800,53154387050,38050,38050,38050,38050,0
|
||||
20250214,153700,53154387050,38050,38050,38050,38050,0
|
||||
20250214,153600,53154387050,38050,38050,38050,38050,0
|
||||
20250214,153500,53154387050,38050,38050,38050,38050,0
|
||||
20250214,153400,53154387050,38050,38050,38050,38050,0
|
||||
20250214,153300,53154387050,38050,38050,38050,38050,0
|
||||
20250214,153200,53154387050,38050,38050,38050,38050,0
|
||||
20250214,153100,53154387050,38050,38050,38050,38050,0
|
||||
20250214,153000,53154387050,38050,38050,38050,38050,15797
|
||||
20250214,152900,52553311200,37500,37500,37500,37500,0
|
||||
20250214,152800,52553311200,37500,37500,37500,37500,0
|
||||
20250214,152700,52553311200,37500,37500,37500,37500,0
|
||||
20250214,152600,52553311200,37500,37500,37500,37500,0
|
||||
20250214,152500,52553311200,37500,37500,37500,37500,0
|
||||
20250214,152400,52553311200,37500,37500,37500,37500,0
|
||||
20250214,152300,52553311200,37500,37500,37500,37500,0
|
||||
20250214,152200,52553311200,37500,37500,37500,37500,0
|
||||
20250214,152100,52553311200,37500,37500,37500,37500,0
|
||||
20250214,152000,52553311200,37500,37500,37500,37500,0
|
||||
20250214,151900,52553311200,37500,37300,37600,37250,5059
|
||||
20250214,151800,52364388400,37250,37300,37650,37250,9243
|
||||
20250214,151700,52017974250,37150,37400,37450,37000,13233
|
||||
20250214,151600,51525782600,37400,38050,38150,37000,38339
|
||||
20250214,151500,50086711050,38100,38550,38600,38100,10914
|
||||
20250214,151400,49667720750,38600,38550,38600,38400,5724
|
||||
20250214,151300,49447305300,38550,38500,38550,38400,3409
|
||||
20250214,151200,49316128850,38400,38450,38500,38400,4353
|
||||
20250214,151100,49148796100,38500,38400,38550,38400,4281
|
||||
20250214,151000,48984089050,38400,38600,38650,38300,8466
|
||||
20250214,150900,48658682950,38600,38800,38800,38550,3207
|
||||
20250214,150800,48534687900,38800,38550,38800,38550,9283
|
||||
20250214,150700,48176104650,38550,38650,38650,38500,4551
|
||||
20250214,150600,48000510550,38650,38550,38650,38450,7578
|
||||
20250214,150500,47708276850,38550,38550,38550,38250,5790
|
||||
20250214,150400,47485501650,38550,38900,38900,38250,24828
|
||||
20250214,150300,46526658150,38900,38500,38900,38450,22434
|
||||
20250214,150200,45657683500,38500,38600,38650,38450,7323
|
||||
20250214,150100,45375570400,38600,38500,38650,38400,12516
|
||||
20250214,150000,44893340900,38500,38200,38600,38200,14868
|
||||
20250214,145900,44322413350,38200,38150,38250,38100,3133
|
||||
20250214,145800,44202804200,38150,38100,38150,37950,3418
|
||||
20250214,145700,44072663650,38100,37850,38150,37800,3103
|
||||
20250214,145600,43954630850,37800,37850,37900,37750,3078
|
||||
20250214,145500,43838160050,37800,38100,38150,37800,4658
|
||||
20250214,145400,43661207500,38100,37900,38100,37900,2499
|
||||
20250214,145300,43566195050,37900,37950,38050,37900,3140
|
||||
20250214,145200,43447004200,37950,37900,38000,37800,2800
|
||||
20250214,145100,43340807950,37850,37950,37950,37850,1919
|
||||
20250214,145000,43268086200,37950,38000,38000,37750,4934
|
||||
20250214,144900,43081401000,38000,37900,38100,37850,3817
|
||||
20250214,144800,42936475050,37900,37900,38000,37800,3975
|
||||
20250214,144700,42785764850,37900,38200,38200,37800,15410
|
||||
20250214,144600,42200612250,38150,38450,38500,38100,16317
|
||||
20250214,144500,41576288900,38450,38400,38550,38400,25629
|
||||
20250214,144400,40589676250,38300,38400,38400,38250,6878
|
||||
20250214,144300,40326088250,38400,38300,38450,38200,7719
|
||||
20250214,144200,40030174300,38300,38400,38450,38100,11850
|
||||
20250214,144100,39576380300,38400,38100,38400,38100,11090
|
||||
20250214,144000,39151813100,38100,38100,38150,37950,6731
|
||||
20250214,143900,38895966350,38000,38200,38300,38000,12777
|
||||
20250214,143800,38408124100,38200,37900,38200,37900,17764
|
||||
20250214,143700,37732149400,37900,37900,37950,37900,2927
|
||||
20250214,143600,37621188250,37900,37900,37950,37850,2465
|
||||
20250214,143500,37527702100,37900,37850,37950,37850,4092
|
||||
20250214,143400,37372636650,37850,37850,37900,37800,1707
|
||||
20250214,143300,37308019750,37850,37650,37900,37650,7133
|
||||
20250214,143200,37038401250,37650,37750,37750,37650,1542
|
||||
20250214,143100,36980253200,37750,37650,37800,37650,4249
|
||||
20250214,143000,36819936300,37650,37550,37700,37550,2350
|
||||
20250214,142900,36731531600,37550,37600,37650,37550,842
|
||||
20250214,142800,36699885200,37600,37700,37700,37500,2324
|
||||
20250214,142700,36612443800,37700,37600,37700,37500,4516
|
||||
20250214,142600,36442533950,37600,37500,37650,37500,5350
|
||||
20250214,142500,36241435300,37450,37350,37500,37350,769
|
||||
20250214,142400,36212677550,37350,37250,37350,37250,496
|
||||
20250214,142300,36194186450,37350,37400,37450,37250,1702
|
||||
20250214,142200,36130632200,37400,37500,37500,37350,4317
|
||||
20250214,142100,35969123500,37550,37450,37600,37400,1422
|
||||
20250214,142000,35915785850,37450,37450,37600,37400,2650
|
||||
20250214,141900,35816351950,37500,37500,37550,37400,1168
|
||||
20250214,141800,35772613650,37500,37350,37550,37350,5379
|
||||
20250214,141700,35570891300,37400,37350,37450,37350,3552
|
||||
20250214,141600,35438028500,37350,37350,37350,37250,891
|
||||
20250214,141500,35404790250,37350,37400,37400,37350,803
|
||||
20250214,141400,35374794750,37400,37400,37400,37350,1197
|
||||
20250214,141300,35330036200,37350,37300,37350,37300,2392
|
||||
20250214,141200,35240710700,37350,37300,37350,37300,2154
|
||||
20250214,141100,35160360650,37300,37350,37400,37250,3609
|
||||
20250214,141000,35025636400,37350,37350,37400,37300,1328
|
||||
20250214,140900,34976039750,37350,37350,37450,37250,8429
|
||||
20250214,140800,34661021350,37350,37250,37450,37250,4598
|
||||
20250214,140700,34489159850,37300,37300,37350,37300,602
|
||||
20250214,140600,34466692550,37300,37250,37350,37150,3482
|
||||
20250214,140500,34336848500,37200,37150,37200,37100,1220
|
||||
20250214,140400,34291517600,37150,37150,37150,37050,360
|
||||
20250214,140300,34278163450,37100,37150,37150,37100,354
|
||||
20250214,140200,34265024550,37150,37100,37150,37100,650
|
||||
20250214,140100,34240906500,37100,37100,37100,37100,396
|
||||
20250214,140000,34226214900,37100,37150,37150,37050,190
|
||||
20250214,135900,34219162550,37150,37100,37150,37050,1361
|
||||
20250214,135800,34168671000,37100,37000,37100,37000,929
|
||||
20250214,135700,34134252000,36950,37050,37100,36950,1129
|
||||
20250214,135600,34092487750,37050,37000,37100,36900,1020
|
||||
20250214,135500,34054762750,37000,37000,37000,36950,249
|
||||
20250214,135400,34045559150,37000,36900,37000,36900,601
|
||||
20250214,135300,34023361500,36900,36900,36900,36850,392
|
||||
20250214,135200,34008906350,36850,37000,37000,36850,4029
|
||||
20250214,135100,33860122700,37000,36900,37000,36850,820
|
||||
20250214,135000,33829825700,36900,36950,37050,36900,2851
|
||||
20250214,134900,33724537700,37050,37150,37150,37000,3370
|
||||
20250214,134800,33599689500,37150,37150,37150,37100,172
|
||||
20250214,134700,33593301400,37150,37200,37250,37100,728
|
||||
20250214,134600,33566241100,37200,37100,37200,37100,393
|
||||
20250214,134500,33551622700,37100,37050,37150,37050,779
|
||||
20250214,134400,33522711800,37050,37200,37250,37050,2353
|
||||
20250214,134300,33435399250,37200,37250,37300,37150,1235
|
||||
20250214,134200,33389494000,37250,37250,37300,37150,1565
|
||||
20250214,134100,33331224450,37250,37350,37350,37250,575
|
||||
20250214,134000,33309780400,37350,37300,37350,37250,1068
|
||||
20250214,133900,33269943850,37250,37400,37400,37250,2421
|
||||
20250214,133800,33179521500,37350,37150,37400,37150,3258
|
||||
20250214,133700,33058348100,37200,37200,37200,37150,751
|
||||
20250214,133600,33030422050,37150,37200,37250,37150,1600
|
||||
20250214,133500,32970903650,37200,37200,37200,37100,383
|
||||
20250214,133400,32956675050,37200,37150,37200,37150,300
|
||||
20250214,133300,32945524600,37200,37200,37200,37100,607
|
||||
20250214,133200,32922971750,37150,37050,37150,37050,320
|
||||
20250214,133100,32911093000,37100,37000,37100,37000,306
|
||||
20250214,133000,32899767750,37000,37150,37150,37000,1711
|
||||
20250214,132900,32836415550,37150,37150,37200,37150,233
|
||||
20250214,132800,32827757900,37150,37150,37150,37150,171
|
||||
20250214,132700,32821405250,37150,37050,37200,37050,804
|
||||
20250214,132600,32791568000,37050,37050,37100,37050,216
|
||||
20250214,132500,32783561450,37050,37000,37050,36950,465
|
||||
20250214,132400,32766368400,36950,36950,37050,36950,1893
|
||||
20250214,132300,32696375900,36950,37050,37100,36900,2955
|
||||
20250214,132200,32587172900,37100,37100,37150,37000,972
|
||||
20250214,132100,32551156950,37100,37100,37150,37100,208
|
||||
20250214,132000,32543439850,37100,37100,37150,37100,384
|
||||
20250214,131900,32529189350,37150,37150,37150,37100,601
|
||||
20250214,131800,32506886250,37150,37250,37300,37100,1278
|
||||
20250214,131700,32459357250,37300,37250,37350,37250,557
|
||||
20250214,131600,32438580900,37250,37400,37400,37250,1357
|
||||
20250214,131500,32387907100,37450,37250,37500,37250,4239
|
||||
20250214,131400,32229533150,37250,37150,37350,37100,1682
|
||||
20250214,131300,32166878650,37150,37100,37200,37100,1296
|
||||
20250214,131200,32118736700,37050,36950,37050,36950,1134
|
||||
20250214,131100,32076743050,36950,36900,36950,36900,685
|
||||
20250214,131000,32051453950,36950,36900,36950,36850,323
|
||||
20250214,130900,32039526850,36900,36950,36950,36850,947
|
||||
20250214,130800,32004600950,36900,37000,37000,36900,2073
|
||||
20250214,130700,31928082650,36950,36950,37000,36950,489
|
||||
20250214,130600,31910009850,37000,37050,37050,36950,1197
|
||||
20250214,130500,31865722450,37050,37000,37100,36950,268
|
||||
20250214,130400,31855804650,36950,37000,37000,36950,765
|
||||
20250214,130300,31827513150,37000,36900,37000,36900,237
|
||||
20250214,130200,31818754100,36950,36950,36950,36900,386
|
||||
20250214,130100,31804491900,36950,37050,37050,36950,1605
|
||||
20250214,130000,31745114150,37050,37100,37150,37050,876
|
||||
20250214,125900,31712648550,37100,37100,37150,37100,1169
|
||||
20250214,125800,31669272150,37100,37150,37150,37050,517
|
||||
20250214,125700,31650097250,37150,37150,37150,37100,681
|
||||
20250214,125600,31624825300,37150,37200,37200,37150,1086
|
||||
20250214,125500,31584480100,37150,37300,37300,37150,2667
|
||||
20250214,125400,31485223150,37300,37300,37300,37250,499
|
||||
20250214,125300,31466624050,37300,37300,37300,37250,394
|
||||
20250214,125200,31451928650,37300,37250,37350,37250,1443
|
||||
20250214,125100,31398122200,37250,37300,37350,37200,1142
|
||||
20250214,125000,31355582750,37300,37450,37450,37250,1904
|
||||
20250214,124900,31284528400,37450,37250,37450,37250,5344
|
||||
20250214,124800,31084928450,37300,37300,37300,37250,405
|
||||
20250214,124700,31069834700,37300,37250,37300,37200,1106
|
||||
20250214,124600,31028628350,37200,37300,37300,37200,568
|
||||
20250214,124500,31007469850,37250,37050,37250,37050,2433
|
||||
20250214,124400,30916935800,37100,37200,37200,37100,540
|
||||
20250214,124300,30896890250,37150,37150,37200,37150,237
|
||||
20250214,124200,30888077650,37200,37150,37200,37150,1086
|
||||
20250214,124100,30847685050,37100,37100,37150,37050,62
|
||||
20250214,124000,30845382200,37000,37000,37150,37000,1983
|
||||
20250214,123900,30771803250,37050,37100,37100,37000,73
|
||||
20250214,123800,30769097900,37050,37100,37100,37000,196
|
||||
20250214,123700,30761833500,37100,37100,37100,37000,293
|
||||
20250214,123600,30750970800,37100,37050,37100,37050,125
|
||||
20250214,123500,30746335300,37050,37100,37100,37050,209
|
||||
20250214,123400,30738588150,37100,37100,37150,37100,324
|
||||
20250214,123300,30726562400,37150,37150,37150,37100,117
|
||||
20250214,123200,30722217150,37150,37150,37150,37100,330
|
||||
20250214,123100,30709964850,37150,37150,37150,37100,413
|
||||
20250214,123000,30694637450,37100,37150,37200,37100,292
|
||||
20250214,122900,30683790850,37150,37200,37200,37150,1127
|
||||
20250214,122800,30641910350,37200,37050,37200,37000,1825
|
||||
20250214,122700,30574174350,37050,37000,37050,36950,129
|
||||
20250214,122600,30569405050,37050,37000,37050,36950,204
|
||||
20250214,122500,30561855350,36950,37050,37050,36950,89
|
||||
20250214,122400,30558563900,37000,37050,37050,36950,1331
|
||||
20250214,122300,30509328250,37050,37050,37050,37000,127
|
||||
20250214,122200,30504625100,37050,37050,37100,37000,157
|
||||
20250214,122100,30498805500,37100,36900,37100,36900,121
|
||||
20250214,122000,30494322400,36900,37100,37100,36900,1262
|
||||
20250214,121900,30447636500,37100,37000,37150,37000,1911
|
||||
20250214,121800,30376781000,37050,36950,37050,36900,1005
|
||||
20250214,121700,30339590750,36900,36850,36900,36850,263
|
||||
20250214,121600,30329886350,36900,36950,36950,36900,331
|
||||
20250214,121500,30317661450,37000,37000,37000,36950,192
|
||||
20250214,121400,30310560500,36950,36900,36950,36800,2314
|
||||
20250214,121300,30225168200,36850,37000,37000,36850,720
|
||||
20250214,121200,30198576550,37000,37000,37000,36900,301
|
||||
20250214,121100,30187455900,36950,36950,36950,36900,212
|
||||
20250214,121000,30179622800,36950,36850,36950,36800,484
|
||||
20250214,120900,30161780250,36850,36800,36850,36800,550
|
||||
20250214,120800,30141538400,36850,36900,36900,36800,3892
|
||||
20250214,120700,29998226900,36950,36900,36950,36900,177
|
||||
20250214,120600,29991691700,36900,36900,36950,36900,109
|
||||
20250214,120500,29987665550,36800,36800,36900,36800,651
|
||||
20250214,120400,29963676950,36800,36850,36900,36800,765
|
||||
20250214,120300,29935495850,36850,36900,36950,36850,438
|
||||
20250214,120200,29919342800,36900,36950,37000,36900,172
|
||||
20250214,120100,29912987500,36950,37000,37000,36900,1103
|
||||
20250214,120000,29872282450,36950,37000,37050,36950,773
|
||||
20250214,115900,29843686000,37050,37050,37050,37000,173
|
||||
20250214,115800,29837276600,37050,36950,37050,36950,114
|
||||
20250214,115700,29833059800,36950,37000,37000,36900,438
|
||||
20250214,115600,29816865500,37000,37000,37000,36950,217
|
||||
20250214,115500,29808836550,37050,37000,37050,36950,143
|
||||
20250214,115400,29803547000,37050,37000,37100,36950,264
|
||||
20250214,115300,29793770650,36950,37100,37100,36950,702
|
||||
20250214,115200,29767789300,37150,37050,37250,37050,677
|
||||
20250214,115100,29742662700,37000,37150,37150,37000,352
|
||||
20250214,115000,29729625000,37200,36950,37200,36900,1120
|
||||
20250214,114900,29688135050,36900,36900,36950,36900,441
|
||||
20250214,114800,29671851400,36900,36900,36900,36900,155
|
||||
20250214,114700,29666131900,36850,36850,36950,36850,574
|
||||
20250214,114600,29644960850,36900,36900,36900,36850,153
|
||||
20250214,114500,29639317150,36900,36950,36950,36900,334
|
||||
20250214,114400,29626987150,36950,36900,36950,36850,233
|
||||
20250214,114300,29618380400,36900,36900,36950,36850,355
|
||||
20250214,114200,29605284850,36900,36850,36900,36850,210
|
||||
20250214,114100,29597540000,36850,36850,36900,36750,520
|
||||
20250214,114000,29578384650,36750,36800,36850,36750,679
|
||||
20250214,113900,29553390300,36750,36800,36850,36750,340
|
||||
20250214,113800,29540874150,36800,36750,36850,36750,1101
|
||||
20250214,113700,29500395750,36800,36800,36850,36750,1308
|
||||
20250214,113600,29452260900,36850,36850,36900,36850,469
|
||||
20250214,113500,29434976500,36850,36900,36900,36850,216
|
||||
20250214,113400,29427013150,36850,36900,36900,36850,516
|
||||
20250214,113300,29407979600,36900,36900,36950,36900,132
|
||||
20250214,113200,29403104300,37000,36850,37000,36800,1494
|
||||
20250214,113100,29347947450,36800,36950,36950,36800,3093
|
||||
20250214,113000,29234040350,36950,36950,37000,36900,382
|
||||
20250214,112900,29219923950,37000,37050,37150,37000,1336
|
||||
20250214,112800,29170454950,37050,37200,37250,37000,3282
|
||||
20250214,112700,29048509000,37200,37200,37250,37200,1729
|
||||
20250214,112600,28984116850,37200,37200,37250,37200,733
|
||||
20250214,112500,28956822500,37250,37150,37250,37150,4275
|
||||
20250214,112400,28797699500,37150,37150,37150,37100,1675
|
||||
20250214,112300,28735512650,37100,37200,37300,37100,3547
|
||||
20250214,112200,28603564350,37200,37050,37200,37000,3663
|
||||
20250214,112100,28467546900,37050,37000,37100,36950,2770
|
||||
20250214,112000,28364988200,37000,36950,37000,36950,499
|
||||
20250214,111900,28346526550,36950,37000,37000,36950,386
|
||||
20250214,111800,28332251350,37000,37000,37000,36950,2702
|
||||
20250214,111700,28232330250,36950,36950,37000,36950,140
|
||||
20250214,111600,28227155100,36950,36900,37050,36900,676
|
||||
20250214,111500,28202163150,36900,36850,36900,36850,161
|
||||
20250214,111400,28196226600,36850,36900,36900,36850,447
|
||||
20250214,111300,28179745550,36900,36950,37000,36900,875
|
||||
20250214,111200,28147424300,36950,36900,37000,36850,2213
|
||||
20250214,111100,28065706700,36850,36850,36850,36800,261
|
||||
20250214,111000,28056090800,36900,36900,36900,36850,102
|
||||
20250214,110900,28052330150,36900,36850,36900,36850,160
|
||||
20250214,110800,28046429650,36850,36800,36900,36800,119
|
||||
20250214,110700,28042047350,36800,36750,36900,36700,198
|
||||
20250214,110600,28034768050,36750,36700,36750,36700,233
|
||||
20250214,110500,28026213350,36750,36700,36750,36700,67
|
||||
20250214,110400,28023752250,36650,36700,36700,36650,1322
|
||||
20250214,110300,27975242300,36700,36800,36800,36650,1588
|
||||
20250214,110200,27916904450,36800,36900,36900,36800,1192
|
||||
20250214,110100,27872991900,36850,36900,36900,36850,362
|
||||
20250214,110000,27859651850,36900,36900,36900,36850,865
|
||||
20250214,105900,27827765800,36850,36850,36950,36850,308
|
||||
20250214,105800,27816411850,36850,36950,36950,36850,1083
|
||||
20250214,105700,27776447050,36950,36900,36950,36900,180
|
||||
20250214,105600,27769796650,36900,36950,37000,36850,932
|
||||
20250214,105500,27735404300,37000,37100,37150,36900,1436
|
||||
20250214,105400,27682220750,37050,37050,37150,37000,2229
|
||||
20250214,105300,27599569150,37050,37000,37050,37000,528
|
||||
20250214,105200,27580026100,37000,36900,37050,36900,3582
|
||||
20250214,105100,27447579600,36900,36850,36900,36800,775
|
||||
20250214,105000,27419040750,36800,36900,36900,36800,735
|
||||
20250214,104900,27391958550,36900,36950,36950,36900,977
|
||||
20250214,104800,27355884100,36900,36900,36900,36850,391
|
||||
20250214,104700,27341457900,36900,36850,36950,36800,479
|
||||
20250214,104600,27323803350,36850,36750,36900,36700,335
|
||||
20250214,104500,27311471950,36750,36750,36900,36650,921
|
||||
20250214,104400,27277647250,36750,36750,36800,36650,375
|
||||
20250214,104300,27263879400,36700,36850,36850,36650,2430
|
||||
20250214,104200,27174533150,36900,36850,36900,36800,523
|
||||
20250214,104100,27155252500,36800,36950,36950,36800,1097
|
||||
20250214,104000,27114828550,36950,36900,36950,36800,510
|
||||
20250214,103900,27096020750,36900,36850,36900,36750,2321
|
||||
20250214,103800,27010587150,36850,36700,36850,36650,1812
|
||||
20250214,103700,26944026000,36650,36650,36700,36600,1134
|
||||
20250214,103600,26902497150,36650,36600,36650,36550,251
|
||||
20250214,103500,26893309950,36550,36650,36650,36550,2298
|
||||
20250214,103400,26809283250,36650,36600,36650,36550,425
|
||||
20250214,103300,26793727000,36600,36600,36600,36550,795
|
||||
20250214,103200,26764651850,36600,36600,36600,36550,684
|
||||
20250214,103100,26739633900,36600,36550,36600,36550,559
|
||||
20250214,103000,26719188550,36550,36550,36600,36550,321
|
||||
20250214,102900,26707454550,36550,36600,36600,36550,1651
|
||||
20250214,102800,26647100050,36600,36550,36600,36500,1077
|
||||
20250214,102700,26607735500,36550,36600,36600,36550,645
|
||||
20250214,102600,26584159350,36600,36650,36650,36550,1388
|
||||
20250214,102500,26533376400,36650,36500,36650,36500,920
|
||||
20250214,102400,26499767600,36550,36600,36600,36500,1929
|
||||
20250214,102300,26429261350,36600,36550,36650,36550,814
|
||||
20250214,102200,26399467800,36600,36700,36750,36550,4132
|
||||
20250214,102100,26248087000,36700,37050,37050,36700,2077
|
||||
20250214,102000,26171562550,37050,36950,37100,36950,2811
|
||||
20250214,101900,26067453900,36950,36950,37000,36900,871
|
||||
20250214,101800,26035260600,36900,36900,37000,36850,1395
|
||||
20250214,101700,25983767800,36900,37050,37050,36850,3651
|
||||
20250214,101600,25848676650,37050,37100,37150,37050,2021
|
||||
20250214,101500,25773743650,37100,37000,37100,36900,3455
|
||||
20250214,101400,25645842350,37050,37050,37050,36950,999
|
||||
20250214,101300,25608858200,37050,36750,37100,36700,3813
|
||||
20250214,101200,25468064750,36750,36700,36850,36650,1114
|
||||
20250214,101100,25427136950,36700,36750,36750,36650,964
|
||||
20250214,101000,25391758600,36650,37000,37000,36650,3162
|
||||
20250214,100900,25275218700,36950,36750,37000,36700,4784
|
||||
20250214,100800,25098934300,36750,36600,36750,36500,5107
|
||||
20250214,100700,24911922400,36600,36600,36650,36550,1538
|
||||
20250214,100600,24855623650,36600,36600,36600,36500,1458
|
||||
20250214,100500,24802314050,36550,36700,36700,36550,950
|
||||
20250214,100400,24767539200,36700,36700,36800,36550,2424
|
||||
20250214,100300,24678597150,36700,36400,36700,36350,3466
|
||||
20250214,100200,24551957400,36400,36400,36500,36350,3958
|
||||
20250214,100100,24407595050,36450,36350,36450,36350,1460
|
||||
20250214,100000,24354465100,36350,36300,36450,36250,3128
|
||||
20250214,095900,24240751550,36300,36100,36350,36100,2774
|
||||
20250214,095800,24140291800,36050,36150,36200,36000,2534
|
||||
20250214,095700,24048760450,36150,36050,36250,35900,4781
|
||||
20250214,095600,23876759400,36050,35850,36150,35800,6938
|
||||
20250214,095500,23627302000,35800,36200,36200,35800,7395
|
||||
20250214,095400,23361487550,36200,36300,36300,36000,6480
|
||||
20250214,095300,23127471450,36300,36350,36350,36200,2591
|
||||
20250214,095200,23033568700,36350,36200,36350,36150,3348
|
||||
20250214,095100,22912137400,36250,36100,36250,36050,4737
|
||||
20250214,095000,22741013800,36100,36300,36300,36100,1733
|
||||
20250214,094900,22678306000,36300,36150,36350,36100,7034
|
||||
20250214,094800,22423329950,36150,36400,36400,36100,10489
|
||||
20250214,094700,22043243150,36400,36800,36800,36350,7287
|
||||
20250214,094600,21777401300,36800,36550,36800,36500,4589
|
||||
20250214,094500,21609271650,36500,36600,36600,36500,2774
|
||||
20250214,094400,21507831300,36600,36550,36600,36550,749
|
||||
20250214,094300,21480424750,36550,36600,36600,36550,1851
|
||||
20250214,094200,21412705800,36600,36550,36650,36550,2810
|
||||
20250214,094100,21309950950,36600,36550,36650,36550,3091
|
||||
20250214,094000,21196908000,36550,36600,36750,36550,3711
|
||||
20250214,093900,21060962900,36550,36400,36700,36400,5196
|
||||
20250214,093800,20871414750,36400,36600,36600,36350,7324
|
||||
20250214,093700,20604522250,36600,36800,36800,36500,3094
|
||||
20250214,093600,20491235900,36700,36550,36800,36450,4666
|
||||
20250214,093500,20320551050,36550,36850,36850,36500,10748
|
||||
20250214,093400,19926416450,36800,36850,36850,36750,3972
|
||||
20250214,093300,19780290800,36800,36750,36850,36700,5578
|
||||
20250214,093200,19575242000,36800,37050,37100,36700,9952
|
||||
20250214,093100,19208786450,37100,37250,37250,37000,7209
|
||||
20250214,093000,18941487700,37250,37000,37250,36950,5287
|
||||
20250214,092900,18745744600,37000,37150,37150,36900,13598
|
||||
20250214,092800,18242473650,37150,37250,37450,37150,9055
|
||||
20250214,092700,17905094800,37300,37500,37550,37250,14065
|
||||
20250214,092600,17379023500,37550,37550,37750,37500,10083
|
||||
20250214,092500,17000371750,37550,37950,38100,37500,10865
|
||||
20250214,092400,16590887850,37950,37750,38150,37600,16146
|
||||
20250214,092300,15978361300,37750,37750,37800,37700,3778
|
||||
20250214,092200,15835640850,37750,37550,38000,37500,14003
|
||||
20250214,092100,15305911200,37550,37650,37700,37400,21006
|
||||
20250214,092000,14517502300,37700,37900,37900,37600,10325
|
||||
20250214,091900,14127827100,37850,37750,37900,37700,6633
|
||||
20250214,091800,13877063000,37800,38100,38100,37700,14947
|
||||
20250214,091700,13310790550,38100,37950,38150,37900,9234
|
||||
20250214,091600,12959509550,37950,37850,38100,37800,7964
|
||||
20250214,091500,12656906750,37800,37950,38200,37750,18674
|
||||
20250214,091400,11946509150,37950,37700,37950,37500,13974
|
||||
20250214,091300,11420331650,37700,37900,38000,37700,10962
|
||||
20250214,091200,11005433450,37900,37900,38150,37800,29891
|
||||
20250214,091100,9869785450,38000,37700,38150,37700,34892
|
||||
20250214,091000,8545286100,37650,37800,37850,37450,26229
|
||||
20250214,090900,7557518850,37800,37900,37950,37600,36459
|
||||
20250214,090800,6179525600,37950,37250,38000,37200,63508
|
||||
20250214,090700,3788183550,37200,36800,37250,36800,14424
|
||||
20250214,090600,3253675900,36800,36750,37100,36700,22992
|
||||
20250214,090500,2404772100,36750,36400,36750,36200,11267
|
||||
20250214,090400,1992961850,36500,36100,36500,35950,5399
|
||||
20250214,090300,1797741800,35950,36250,36300,35950,5726
|
||||
20250214,090200,1591010750,36300,35800,36400,35500,11496
|
||||
20250214,090100,1177970200,35800,36050,36150,35650,14943
|
||||
20250214,090000,642026000,36050,36550,36650,36000,16245
|
||||
|
Reference in New Issue
Block a user