Update 2025-02-14 2854 candle_min
This commit is contained in:
717
241790/min/candle-20250214.csv
Normal file
717
241790/min/candle-20250214.csv
Normal file
@@ -0,0 +1,717 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,205500,33842963200,5670,5670,5670,5670,19887
|
||||
20250214,205400,33842963200,5670,5670,5670,5670,0
|
||||
20250214,205300,33842963200,5670,5670,5670,5670,0
|
||||
20250214,205200,33842963200,5670,5670,5670,5670,0
|
||||
20250214,205100,33842963200,5670,5670,5670,5670,0
|
||||
20250214,205000,33842963200,5670,5670,5670,5670,0
|
||||
20250214,204900,33842963200,5670,5670,5670,5670,0
|
||||
20250214,204800,33842963200,5670,5670,5670,5670,0
|
||||
20250214,204700,33842963200,5670,5670,5670,5670,0
|
||||
20250214,204600,33842963200,5670,5670,5670,5670,0
|
||||
20250214,204500,33842963200,5670,5670,5670,5670,0
|
||||
20250214,204400,33842963200,5670,5670,5670,5670,0
|
||||
20250214,204300,33842963200,5670,5670,5670,5670,0
|
||||
20250214,204200,33842963200,5670,5670,5670,5670,0
|
||||
20250214,204100,33842963200,5670,5670,5670,5670,0
|
||||
20250214,204000,33842963200,5670,5670,5670,5670,0
|
||||
20250214,203900,33842963200,5670,5670,5670,5670,0
|
||||
20250214,203800,33842963200,5670,5670,5670,5670,0
|
||||
20250214,203700,33842963200,5670,5670,5670,5670,0
|
||||
20250214,203600,33842963200,5670,5670,5670,5670,0
|
||||
20250214,203500,33842963200,5670,5670,5670,5670,0
|
||||
20250214,203400,33842963200,5670,5670,5670,5670,0
|
||||
20250214,203300,33842963200,5670,5670,5670,5670,0
|
||||
20250214,203200,33842963200,5670,5670,5670,5670,0
|
||||
20250214,203100,33842963200,5670,5670,5670,5670,0
|
||||
20250214,203000,33842963200,5670,5670,5670,5670,0
|
||||
20250214,202900,33842963200,5670,5670,5670,5670,0
|
||||
20250214,202800,33842963200,5670,5670,5670,5670,0
|
||||
20250214,202700,33842963200,5670,5670,5670,5670,0
|
||||
20250214,202600,33842963200,5670,5670,5670,5670,0
|
||||
20250214,202500,33842963200,5670,5670,5670,5670,19887
|
||||
20250214,202400,33842963200,5670,5670,5670,5670,0
|
||||
20250214,202300,33842963200,5670,5670,5670,5670,0
|
||||
20250214,202200,33842963200,5670,5670,5670,5670,0
|
||||
20250214,202100,33842963200,5670,5670,5670,5670,0
|
||||
20250214,202000,33842963200,5670,5670,5670,5670,0
|
||||
20250214,201900,33842963200,5670,5670,5670,5670,0
|
||||
20250214,201800,33842963200,5670,5670,5670,5670,0
|
||||
20250214,201700,33842963200,5670,5670,5670,5670,0
|
||||
20250214,201600,33842963200,5670,5670,5670,5670,0
|
||||
20250214,201500,33842963200,5670,5670,5670,5670,0
|
||||
20250214,201400,33842963200,5670,5670,5670,5670,0
|
||||
20250214,201300,33842963200,5670,5670,5670,5670,0
|
||||
20250214,201200,33842963200,5670,5670,5670,5670,0
|
||||
20250214,201100,33842963200,5670,5670,5670,5670,0
|
||||
20250214,201000,33842963200,5670,5670,5670,5670,0
|
||||
20250214,200900,33842963200,5670,5670,5670,5670,0
|
||||
20250214,200800,33842963200,5670,5670,5670,5670,0
|
||||
20250214,200700,33842963200,5670,5670,5670,5670,0
|
||||
20250214,200600,33842963200,5670,5670,5670,5670,0
|
||||
20250214,200500,33842963200,5670,5670,5670,5670,0
|
||||
20250214,200400,33842963200,5670,5670,5670,5670,0
|
||||
20250214,200300,33842963200,5670,5670,5670,5670,0
|
||||
20250214,200200,33842963200,5670,5670,5670,5670,0
|
||||
20250214,200100,33842963200,5670,5670,5670,5670,0
|
||||
20250214,200000,33842963200,5670,5670,5670,5670,0
|
||||
20250214,195900,33842963200,5670,5670,5670,5670,0
|
||||
20250214,195800,33842963200,5670,5670,5670,5670,0
|
||||
20250214,195700,33842963200,5670,5670,5670,5670,0
|
||||
20250214,195600,33842963200,5670,5670,5670,5670,0
|
||||
20250214,195500,33842963200,5670,5670,5670,5670,19887
|
||||
20250214,195400,33842963200,5670,5670,5670,5670,0
|
||||
20250214,195300,33842963200,5670,5670,5670,5670,0
|
||||
20250214,195200,33842963200,5670,5670,5670,5670,0
|
||||
20250214,195100,33842963200,5670,5670,5670,5670,0
|
||||
20250214,195000,33842963200,5670,5670,5670,5670,0
|
||||
20250214,194900,33842963200,5670,5670,5670,5670,0
|
||||
20250214,194800,33842963200,5670,5670,5670,5670,0
|
||||
20250214,194700,33842963200,5670,5670,5670,5670,0
|
||||
20250214,194600,33842963200,5670,5670,5670,5670,0
|
||||
20250214,194500,33842963200,5670,5670,5670,5670,0
|
||||
20250214,194400,33842963200,5670,5670,5670,5670,0
|
||||
20250214,194300,33842963200,5670,5670,5670,5670,0
|
||||
20250214,194200,33842963200,5670,5670,5670,5670,0
|
||||
20250214,194100,33842963200,5670,5670,5670,5670,0
|
||||
20250214,194000,33842963200,5670,5670,5670,5670,0
|
||||
20250214,193900,33842963200,5670,5670,5670,5670,0
|
||||
20250214,193800,33842963200,5670,5670,5670,5670,0
|
||||
20250214,193700,33842963200,5670,5670,5670,5670,0
|
||||
20250214,193600,33842963200,5670,5670,5670,5670,0
|
||||
20250214,193500,33842963200,5670,5670,5670,5670,0
|
||||
20250214,193400,33842963200,5670,5670,5670,5670,0
|
||||
20250214,193300,33842963200,5670,5670,5670,5670,0
|
||||
20250214,193200,33842963200,5670,5670,5670,5670,0
|
||||
20250214,193100,33842963200,5670,5670,5670,5670,0
|
||||
20250214,193000,33842963200,5670,5670,5670,5670,0
|
||||
20250214,192900,33842963200,5670,5670,5670,5670,0
|
||||
20250214,192800,33842963200,5670,5670,5670,5670,0
|
||||
20250214,192700,33842963200,5670,5670,5670,5670,0
|
||||
20250214,192600,33842963200,5670,5670,5670,5670,0
|
||||
20250214,192500,33842963200,5670,5670,5670,5670,19887
|
||||
20250214,192400,33842963200,5670,5670,5670,5670,0
|
||||
20250214,192300,33842963200,5670,5670,5670,5670,0
|
||||
20250214,192200,33842963200,5670,5670,5670,5670,0
|
||||
20250214,192100,33842963200,5670,5670,5670,5670,0
|
||||
20250214,192000,33842963200,5670,5670,5670,5670,0
|
||||
20250214,191900,33842963200,5670,5670,5670,5670,0
|
||||
20250214,191800,33842963200,5670,5670,5670,5670,0
|
||||
20250214,191700,33842963200,5670,5670,5670,5670,0
|
||||
20250214,191600,33842963200,5670,5670,5670,5670,0
|
||||
20250214,191500,33842963200,5670,5670,5670,5670,0
|
||||
20250214,191400,33842963200,5670,5670,5670,5670,0
|
||||
20250214,191300,33842963200,5670,5670,5670,5670,0
|
||||
20250214,191200,33842963200,5670,5670,5670,5670,0
|
||||
20250214,191100,33842963200,5670,5670,5670,5670,0
|
||||
20250214,191000,33842963200,5670,5670,5670,5670,0
|
||||
20250214,190900,33842963200,5670,5670,5670,5670,0
|
||||
20250214,190800,33842963200,5670,5670,5670,5670,0
|
||||
20250214,190700,33842963200,5670,5670,5670,5670,0
|
||||
20250214,190600,33842963200,5670,5670,5670,5670,0
|
||||
20250214,190500,33842963200,5670,5670,5670,5670,0
|
||||
20250214,190400,33842963200,5670,5670,5670,5670,0
|
||||
20250214,190300,33842963200,5670,5670,5670,5670,0
|
||||
20250214,190200,33842963200,5670,5670,5670,5670,0
|
||||
20250214,190100,33842963200,5670,5670,5670,5670,0
|
||||
20250214,190000,33842963200,5670,5670,5670,5670,0
|
||||
20250214,185900,33842963200,5670,5670,5670,5670,0
|
||||
20250214,185800,33842963200,5670,5670,5670,5670,0
|
||||
20250214,185700,33842963200,5670,5670,5670,5670,0
|
||||
20250214,185600,33842963200,5670,5670,5670,5670,0
|
||||
20250214,185500,33842963200,5670,5670,5670,5670,19887
|
||||
20250214,185400,33842963200,5670,5670,5670,5670,0
|
||||
20250214,185300,33842963200,5670,5670,5670,5670,0
|
||||
20250214,185200,33842963200,5670,5670,5670,5670,0
|
||||
20250214,185100,33842963200,5670,5670,5670,5670,0
|
||||
20250214,185000,33842963200,5670,5670,5670,5670,0
|
||||
20250214,184900,33842963200,5670,5670,5670,5670,0
|
||||
20250214,184800,33842963200,5670,5670,5670,5670,0
|
||||
20250214,184700,33842963200,5670,5670,5670,5670,0
|
||||
20250214,184600,33842963200,5670,5670,5670,5670,0
|
||||
20250214,184500,33842963200,5670,5670,5670,5670,0
|
||||
20250214,184400,33842963200,5670,5670,5670,5670,0
|
||||
20250214,184300,33842963200,5670,5670,5670,5670,0
|
||||
20250214,184200,33842963200,5670,5670,5670,5670,0
|
||||
20250214,184100,33842963200,5670,5670,5670,5670,0
|
||||
20250214,184000,33842963200,5670,5670,5670,5670,0
|
||||
20250214,183900,33842963200,5670,5670,5670,5670,0
|
||||
20250214,183800,33842963200,5670,5670,5670,5670,0
|
||||
20250214,183700,33842963200,5670,5670,5670,5670,0
|
||||
20250214,183600,33842963200,5670,5670,5670,5670,0
|
||||
20250214,183500,33842963200,5670,5670,5670,5670,0
|
||||
20250214,183400,33842963200,5670,5670,5670,5670,0
|
||||
20250214,183300,33842963200,5670,5670,5670,5670,0
|
||||
20250214,183200,33842963200,5670,5670,5670,5670,0
|
||||
20250214,183100,33842963200,5670,5670,5670,5670,0
|
||||
20250214,183000,33842963200,5670,5670,5670,5670,0
|
||||
20250214,182900,33842963200,5670,5670,5670,5670,0
|
||||
20250214,182800,33842963200,5670,5670,5670,5670,0
|
||||
20250214,182700,33842963200,5670,5670,5670,5670,0
|
||||
20250214,182600,33842963200,5670,5670,5670,5670,0
|
||||
20250214,182500,33842963200,5670,5670,5670,5670,19887
|
||||
20250214,182400,33842963200,5670,5670,5670,5670,0
|
||||
20250214,182300,33842963200,5670,5670,5670,5670,0
|
||||
20250214,182200,33842963200,5670,5670,5670,5670,0
|
||||
20250214,182100,33842963200,5670,5670,5670,5670,0
|
||||
20250214,182000,33842963200,5670,5670,5670,5670,0
|
||||
20250214,181900,33842963200,5670,5670,5670,5670,0
|
||||
20250214,181800,33842963200,5670,5670,5670,5670,0
|
||||
20250214,181700,33842963200,5670,5670,5670,5670,0
|
||||
20250214,181600,33842963200,5670,5670,5670,5670,0
|
||||
20250214,181500,33842963200,5670,5670,5670,5670,0
|
||||
20250214,181400,33842963200,5670,5670,5670,5670,0
|
||||
20250214,181300,33842963200,5670,5670,5670,5670,0
|
||||
20250214,181200,33842963200,5670,5670,5670,5670,0
|
||||
20250214,181100,33842963200,5670,5670,5670,5670,0
|
||||
20250214,181000,33842963200,5670,5670,5670,5670,0
|
||||
20250214,180900,33842963200,5670,5670,5670,5670,0
|
||||
20250214,180800,33842963200,5670,5670,5670,5670,0
|
||||
20250214,180700,33842963200,5670,5670,5670,5670,0
|
||||
20250214,180600,33842963200,5670,5670,5670,5670,0
|
||||
20250214,180500,33842963200,5670,5670,5670,5670,0
|
||||
20250214,180400,33842963200,5670,5670,5670,5670,0
|
||||
20250214,180300,33842963200,5670,5670,5670,5670,0
|
||||
20250214,180200,33842963200,5670,5670,5670,5670,0
|
||||
20250214,180100,33842963200,5670,5670,5670,5670,0
|
||||
20250214,180000,33842963200,5670,5670,5670,5670,0
|
||||
20250214,175900,33842963200,5670,5670,5670,5670,0
|
||||
20250214,175800,33842963200,5670,5670,5670,5670,0
|
||||
20250214,175700,33842963200,5670,5670,5670,5670,0
|
||||
20250214,175600,33842963200,5670,5670,5670,5670,0
|
||||
20250214,175500,33842963200,5670,5670,5670,5670,19887
|
||||
20250214,175400,33842963200,5670,5670,5670,5670,0
|
||||
20250214,175300,33842963200,5670,5670,5670,5670,0
|
||||
20250214,175200,33842963200,5670,5670,5670,5670,0
|
||||
20250214,175100,33842963200,5670,5670,5670,5670,0
|
||||
20250214,175000,33842963200,5670,5670,5670,5670,0
|
||||
20250214,174900,33842963200,5670,5670,5670,5670,0
|
||||
20250214,174800,33842963200,5670,5670,5670,5670,0
|
||||
20250214,174700,33842963200,5670,5670,5670,5670,0
|
||||
20250214,174600,33842963200,5670,5670,5670,5670,0
|
||||
20250214,174500,33842963200,5670,5670,5670,5670,0
|
||||
20250214,174400,33842963200,5670,5670,5670,5670,0
|
||||
20250214,174300,33842963200,5670,5670,5670,5670,0
|
||||
20250214,174200,33842963200,5670,5670,5670,5670,0
|
||||
20250214,174100,33842963200,5670,5670,5670,5670,0
|
||||
20250214,174000,33842963200,5670,5670,5670,5670,0
|
||||
20250214,173900,33842963200,5670,5670,5670,5670,0
|
||||
20250214,173800,33842963200,5670,5670,5670,5670,0
|
||||
20250214,173700,33842963200,5670,5670,5670,5670,0
|
||||
20250214,173600,33842963200,5670,5670,5670,5670,0
|
||||
20250214,173500,33842963200,5670,5670,5670,5670,0
|
||||
20250214,173400,33842963200,5670,5670,5670,5670,0
|
||||
20250214,173300,33842963200,5670,5670,5670,5670,0
|
||||
20250214,173200,33842963200,5670,5670,5670,5670,0
|
||||
20250214,173100,33842963200,5670,5670,5670,5670,0
|
||||
20250214,173000,33842963200,5670,5670,5670,5670,0
|
||||
20250214,172900,33842963200,5670,5670,5670,5670,0
|
||||
20250214,172800,33842963200,5670,5670,5670,5670,0
|
||||
20250214,172700,33842963200,5670,5670,5670,5670,0
|
||||
20250214,172600,33842963200,5670,5670,5670,5670,0
|
||||
20250214,172500,33842963200,5670,5670,5670,5670,19887
|
||||
20250214,172400,33842963200,5670,5670,5670,5670,0
|
||||
20250214,172300,33842963200,5670,5670,5670,5670,0
|
||||
20250214,172200,33842963200,5670,5670,5670,5670,0
|
||||
20250214,172100,33842963200,5670,5670,5670,5670,0
|
||||
20250214,172000,33842963200,5670,5670,5670,5670,0
|
||||
20250214,171900,33842963200,5670,5670,5670,5670,0
|
||||
20250214,171800,33842963200,5670,5670,5670,5670,0
|
||||
20250214,171700,33842963200,5670,5670,5670,5670,0
|
||||
20250214,171600,33842963200,5670,5670,5670,5670,0
|
||||
20250214,171500,33842963200,5670,5670,5670,5670,0
|
||||
20250214,171400,33842963200,5670,5670,5670,5670,0
|
||||
20250214,171300,33842963200,5670,5670,5670,5670,0
|
||||
20250214,171200,33842963200,5670,5670,5670,5670,0
|
||||
20250214,171100,33842963200,5670,5670,5670,5670,0
|
||||
20250214,171000,33842963200,5670,5670,5670,5670,0
|
||||
20250214,170900,33842963200,5670,5670,5670,5670,0
|
||||
20250214,170800,33842963200,5670,5670,5670,5670,0
|
||||
20250214,170700,33842963200,5670,5670,5670,5670,0
|
||||
20250214,170600,33842963200,5670,5670,5670,5670,0
|
||||
20250214,170500,33842963200,5670,5670,5670,5670,0
|
||||
20250214,170400,33842963200,5670,5670,5670,5670,0
|
||||
20250214,170300,33842963200,5670,5670,5670,5670,0
|
||||
20250214,170200,33842963200,5670,5670,5670,5670,0
|
||||
20250214,170100,33842963200,5670,5670,5670,5670,0
|
||||
20250214,170000,33842963200,5670,5670,5670,5670,0
|
||||
20250214,165900,33842963200,5670,5670,5670,5670,0
|
||||
20250214,165800,33842963200,5670,5670,5670,5670,0
|
||||
20250214,165700,33842963200,5670,5670,5670,5670,0
|
||||
20250214,165600,33842963200,5670,5670,5670,5670,0
|
||||
20250214,165500,33842963200,5670,5670,5670,5670,19887
|
||||
20250214,165400,33842963200,5670,5670,5670,5670,0
|
||||
20250214,165300,33842963200,5670,5670,5670,5670,0
|
||||
20250214,165200,33842963200,5670,5670,5670,5670,0
|
||||
20250214,165100,33842963200,5670,5670,5670,5670,0
|
||||
20250214,165000,33842963200,5670,5670,5670,5670,0
|
||||
20250214,164900,33842963200,5670,5670,5670,5670,0
|
||||
20250214,164800,33842963200,5670,5670,5670,5670,0
|
||||
20250214,164700,33842963200,5670,5670,5670,5670,0
|
||||
20250214,164600,33842963200,5670,5670,5670,5670,0
|
||||
20250214,164500,33842963200,5670,5670,5670,5670,0
|
||||
20250214,164400,33842963200,5670,5670,5670,5670,0
|
||||
20250214,164300,33842963200,5670,5670,5670,5670,0
|
||||
20250214,164200,33842963200,5670,5670,5670,5670,0
|
||||
20250214,164100,33842963200,5670,5670,5670,5670,0
|
||||
20250214,164000,33842963200,5670,5670,5670,5670,0
|
||||
20250214,163900,33842963200,5670,5670,5670,5670,0
|
||||
20250214,163800,33842963200,5670,5670,5670,5670,0
|
||||
20250214,163700,33842963200,5670,5670,5670,5670,0
|
||||
20250214,163600,33842963200,5670,5670,5670,5670,0
|
||||
20250214,163500,33842963200,5670,5670,5670,5670,0
|
||||
20250214,163400,33842963200,5670,5670,5670,5670,0
|
||||
20250214,163300,33842963200,5670,5670,5670,5670,0
|
||||
20250214,163200,33842963200,5670,5670,5670,5670,0
|
||||
20250214,163100,33842963200,5670,5670,5670,5670,0
|
||||
20250214,163000,33842963200,5670,5670,5670,5670,0
|
||||
20250214,162900,33842963200,5670,5670,5670,5670,0
|
||||
20250214,162800,33842963200,5670,5670,5670,5670,0
|
||||
20250214,162700,33842963200,5670,5670,5670,5670,0
|
||||
20250214,162600,33842963200,5670,5670,5670,5670,0
|
||||
20250214,162500,33842963200,5670,5670,5670,5670,19887
|
||||
20250214,162400,33842963200,5670,5670,5670,5670,0
|
||||
20250214,162300,33842963200,5670,5670,5670,5670,0
|
||||
20250214,162200,33842963200,5670,5670,5670,5670,0
|
||||
20250214,162100,33842963200,5670,5670,5670,5670,0
|
||||
20250214,162000,33842963200,5670,5670,5670,5670,0
|
||||
20250214,161900,33842963200,5670,5670,5670,5670,0
|
||||
20250214,161800,33842963200,5670,5670,5670,5670,0
|
||||
20250214,161700,33842963200,5670,5670,5670,5670,0
|
||||
20250214,161600,33842963200,5670,5670,5670,5670,0
|
||||
20250214,161500,33842963200,5670,5670,5670,5670,0
|
||||
20250214,161400,33842963200,5670,5670,5670,5670,0
|
||||
20250214,161300,33842963200,5670,5670,5670,5670,0
|
||||
20250214,161200,33842963200,5670,5670,5670,5670,0
|
||||
20250214,161100,33842963200,5670,5670,5670,5670,0
|
||||
20250214,161000,33842963200,5670,5670,5670,5670,0
|
||||
20250214,160900,33842963200,5670,5670,5670,5670,0
|
||||
20250214,160800,33842963200,5670,5670,5670,5670,0
|
||||
20250214,160700,33842963200,5670,5670,5670,5670,0
|
||||
20250214,160600,33842963200,5670,5670,5670,5670,0
|
||||
20250214,160500,33842963200,5670,5670,5670,5670,0
|
||||
20250214,160400,33842963200,5670,5670,5670,5670,0
|
||||
20250214,160300,33842963200,5670,5670,5670,5670,0
|
||||
20250214,160200,33842963200,5670,5670,5670,5670,0
|
||||
20250214,160100,33842963200,5670,5670,5670,5670,0
|
||||
20250214,160000,33842963200,5670,5670,5670,5670,0
|
||||
20250214,155900,33842963200,5670,5670,5670,5670,0
|
||||
20250214,155800,33842963200,5670,5670,5670,5670,0
|
||||
20250214,155700,33842963200,5670,5670,5670,5670,0
|
||||
20250214,155600,33842963200,5670,5670,5670,5670,0
|
||||
20250214,155500,33842963200,5670,5670,5670,5670,19887
|
||||
20250214,155400,33842963200,5670,5670,5670,5670,0
|
||||
20250214,155300,33842963200,5670,5670,5670,5670,0
|
||||
20250214,155200,33842963200,5670,5670,5670,5670,0
|
||||
20250214,155100,33842963200,5670,5670,5670,5670,0
|
||||
20250214,155000,33842963200,5670,5670,5670,5670,0
|
||||
20250214,154900,33842963200,5670,5670,5670,5670,0
|
||||
20250214,154800,33842963200,5670,5670,5670,5670,0
|
||||
20250214,154700,33842963200,5670,5670,5670,5670,0
|
||||
20250214,154600,33842963200,5670,5670,5670,5670,0
|
||||
20250214,154500,33842963200,5670,5670,5670,5670,0
|
||||
20250214,154400,33842963200,5670,5670,5670,5670,0
|
||||
20250214,154300,33842963200,5670,5670,5670,5670,0
|
||||
20250214,154200,33842963200,5670,5670,5670,5670,0
|
||||
20250214,154100,33842963200,5670,5670,5670,5670,0
|
||||
20250214,154000,33842963200,5670,5670,5670,5670,0
|
||||
20250214,153900,33842963200,5670,5670,5670,5670,0
|
||||
20250214,153800,33842963200,5670,5670,5670,5670,0
|
||||
20250214,153700,33842963200,5670,5670,5670,5670,0
|
||||
20250214,153600,33842963200,5670,5670,5670,5670,0
|
||||
20250214,153500,33842963200,5670,5670,5670,5670,0
|
||||
20250214,153400,33842963200,5670,5670,5670,5670,0
|
||||
20250214,153300,33842963200,5670,5670,5670,5670,0
|
||||
20250214,153200,33842963200,5670,5670,5670,5670,0
|
||||
20250214,153100,33842963200,5670,5670,5670,5670,0
|
||||
20250214,153000,33842963200,5670,5670,5670,5670,19887
|
||||
20250214,152900,33730203910,5640,5640,5640,5640,0
|
||||
20250214,152800,33730203910,5640,5640,5640,5640,0
|
||||
20250214,152700,33730203910,5640,5640,5640,5640,0
|
||||
20250214,152600,33730203910,5640,5640,5640,5640,0
|
||||
20250214,152500,33730203910,5640,5640,5640,5640,0
|
||||
20250214,152400,33730203910,5640,5640,5640,5640,0
|
||||
20250214,152300,33730203910,5640,5640,5640,5640,0
|
||||
20250214,152200,33730203910,5640,5640,5640,5640,0
|
||||
20250214,152100,33730203910,5640,5640,5640,5640,0
|
||||
20250214,152000,33730203910,5640,5640,5640,5640,0
|
||||
20250214,151900,33730203910,5640,5700,5700,5630,7350
|
||||
20250214,151800,33688631660,5700,5720,5720,5680,5999
|
||||
20250214,151700,33654421830,5720,5740,5740,5720,1285
|
||||
20250214,151600,33647065010,5740,5730,5740,5700,1871
|
||||
20250214,151500,33636376550,5720,5740,5750,5720,6258
|
||||
20250214,151400,33600470090,5740,5700,5740,5700,11053
|
||||
20250214,151300,33537212260,5700,5700,5700,5690,2616
|
||||
20250214,151200,33522302060,5690,5690,5690,5660,2586
|
||||
20250214,151100,33507617290,5690,5670,5690,5670,34
|
||||
20250214,151000,33507424330,5670,5700,5700,5670,3039
|
||||
20250214,150900,33490153110,5690,5690,5700,5690,1431
|
||||
20250214,150800,33482009120,5670,5670,5700,5660,5348
|
||||
20250214,150700,33451634060,5680,5670,5680,5640,1424
|
||||
20250214,150600,33443580490,5670,5650,5680,5640,1927
|
||||
20250214,150500,33432687550,5640,5630,5640,5630,2626
|
||||
20250214,150400,33417898310,5630,5650,5650,5610,9241
|
||||
20250214,150300,33365897810,5650,5670,5670,5650,4885
|
||||
20250214,150200,33338247190,5670,5680,5680,5660,3196
|
||||
20250214,150100,33320125900,5680,5680,5690,5670,2106
|
||||
20250214,150000,33308170360,5680,5690,5690,5670,1441
|
||||
20250214,145900,33299980600,5700,5680,5700,5680,1386
|
||||
20250214,145800,33292085640,5690,5710,5710,5670,4420
|
||||
20250214,145700,33266958660,5720,5680,5720,5680,3763
|
||||
20250214,145600,33245474580,5680,5680,5710,5680,1693
|
||||
20250214,145500,33235837460,5680,5710,5710,5680,1634
|
||||
20250214,145400,33226542090,5710,5700,5720,5700,1436
|
||||
20250214,145300,33218342150,5700,5690,5700,5680,1043
|
||||
20250214,145200,33212404640,5700,5700,5700,5690,1230
|
||||
20250214,145100,33205397870,5700,5690,5700,5680,2325
|
||||
20250214,145000,33192160610,5680,5670,5680,5670,2501
|
||||
20250214,144900,33177970050,5670,5660,5670,5660,2192
|
||||
20250214,144800,33165563320,5640,5650,5670,5640,432
|
||||
20250214,144700,33163121370,5660,5660,5670,5660,2244
|
||||
20250214,144600,33150414490,5660,5630,5670,5630,1338
|
||||
20250214,144500,33142850320,5630,5640,5650,5610,9827
|
||||
20250214,144400,33087573800,5640,5690,5690,5640,9998
|
||||
20250214,144300,33031027870,5670,5680,5690,5670,1233
|
||||
20250214,144200,33024030020,5680,5690,5690,5680,873
|
||||
20250214,144100,33019069910,5680,5700,5700,5680,1366
|
||||
20250214,144000,33011309280,5700,5750,5750,5680,3865
|
||||
20250214,143900,32989261150,5750,5730,5750,5720,2321
|
||||
20250214,143800,32975942150,5730,5720,5730,5710,2646
|
||||
20250214,143700,32960797410,5730,5700,5730,5690,4707
|
||||
20250214,143600,32933987730,5690,5680,5720,5680,2260
|
||||
20250214,143500,32921091580,5680,5680,5680,5670,5375
|
||||
20250214,143400,32890575240,5680,5700,5700,5680,3765
|
||||
20250214,143300,32869173240,5690,5670,5700,5670,3861
|
||||
20250214,143200,32847228260,5680,5690,5700,5680,4611
|
||||
20250214,143100,32821002320,5690,5710,5710,5690,2017
|
||||
20250214,143000,32809508390,5700,5660,5710,5660,4679
|
||||
20250214,142900,32782881330,5680,5660,5690,5650,1604
|
||||
20250214,142800,32773806340,5660,5660,5700,5660,3023
|
||||
20250214,142700,32756655210,5660,5670,5700,5650,1810
|
||||
20250214,142600,32746394690,5650,5710,5710,5650,8726
|
||||
20250214,142500,32696781530,5700,5700,5710,5690,2432
|
||||
20250214,142400,32682908300,5690,5640,5730,5630,6056
|
||||
20250214,142300,32648510680,5630,5660,5660,5610,14301
|
||||
20250214,142200,32567985080,5660,5690,5690,5650,6255
|
||||
20250214,142100,32532557020,5700,5720,5730,5650,13321
|
||||
20250214,142000,32456784670,5720,5730,5730,5690,8884
|
||||
20250214,141900,32406074880,5730,5740,5740,5730,1304
|
||||
20250214,141800,32398602820,5720,5740,5760,5710,9672
|
||||
20250214,141700,32343186150,5740,5780,5780,5740,1918
|
||||
20250214,141600,32332141200,5780,5770,5800,5740,4812
|
||||
20250214,141500,32304336150,5760,5730,5770,5730,6420
|
||||
20250214,141400,32267424600,5740,5710,5760,5680,8961
|
||||
20250214,141300,32216252680,5710,5730,5760,5700,10975
|
||||
20250214,141200,32153451460,5730,5760,5780,5700,4545
|
||||
20250214,141100,32127406190,5760,5700,5800,5700,2559
|
||||
20250214,141000,32112703670,5730,5820,5820,5680,25729
|
||||
20250214,140900,31965253280,5820,5810,5830,5800,459
|
||||
20250214,140800,31962587740,5830,5830,5830,5800,4531
|
||||
20250214,140700,31936250850,5830,5870,5870,5800,8296
|
||||
20250214,140600,31887943470,5860,5780,5860,5760,8008
|
||||
20250214,140500,31841419230,5780,5830,5870,5770,19469
|
||||
20250214,140400,31728094090,5840,5710,5890,5680,32075
|
||||
20250214,140300,31542017080,5690,5790,5790,5630,36514
|
||||
20250214,140200,31333379800,5630,5630,5630,5630,0
|
||||
20250214,140100,31333379800,5630,5950,6020,5630,73164
|
||||
20250214,140000,30903319630,5970,5990,6020,5930,61641
|
||||
20250214,135900,30535427270,5890,5890,5890,5890,0
|
||||
20250214,135800,30535427270,5890,6180,6190,5890,102847
|
||||
20250214,135700,29920212920,6150,6190,6210,6120,34964
|
||||
20250214,135600,29704561040,6200,6300,6300,6180,39621
|
||||
20250214,135500,29457523020,6300,6310,6330,6280,15805
|
||||
20250214,135400,29357809170,6330,6360,6360,6310,16458
|
||||
20250214,135300,29253604180,6340,6390,6410,6340,18322
|
||||
20250214,135200,29136882800,6410,6420,6430,6390,17508
|
||||
20250214,135100,29024713530,6430,6440,6470,6410,9761
|
||||
20250214,135000,28961942120,6440,6470,6480,6430,15642
|
||||
20250214,134900,28860888040,6470,6490,6490,6450,16181
|
||||
20250214,134800,28756082520,6490,6450,6490,6440,20389
|
||||
20250214,134700,28624050600,6440,6440,6470,6430,17834
|
||||
20250214,134600,28509003470,6440,6410,6450,6410,22298
|
||||
20250214,134500,28365536280,6410,6380,6420,6380,17227
|
||||
20250214,134400,28255214370,6380,6360,6390,6330,20968
|
||||
20250214,134300,28121682470,6390,6390,6420,6360,27529
|
||||
20250214,134200,27945515810,6390,6440,6460,6350,25772
|
||||
20250214,134100,27780907870,6450,6510,6530,6410,20694
|
||||
20250214,134000,27647112390,6510,6580,6600,6470,20586
|
||||
20250214,133900,27512726340,6570,6630,6640,6570,18134
|
||||
20250214,133800,27393070300,6630,6640,6660,6620,8832
|
||||
20250214,133700,27334405720,6650,6640,6660,6620,19653
|
||||
20250214,133600,27203795370,6660,6680,6680,6620,14293
|
||||
20250214,133500,27108763820,6670,6690,6720,6670,14346
|
||||
20250214,133400,27012704690,6690,6710,6720,6690,18228
|
||||
20250214,133300,26890570420,6710,6710,6720,6690,12946
|
||||
20250214,133200,26803824410,6700,6720,6730,6670,13789
|
||||
20250214,133100,26711406990,6690,6780,6810,6640,29871
|
||||
20250214,133000,26509769720,6800,6830,6840,6750,23043
|
||||
20250214,132900,26353306760,6830,6830,6850,6810,14143
|
||||
20250214,132800,26256682890,6840,6840,6850,6800,25108
|
||||
20250214,132700,26085272040,6840,6830,6840,6800,14940
|
||||
20250214,132600,25983337430,6800,6810,6830,6790,16093
|
||||
20250214,132500,25873626740,6800,6790,6810,6770,21316
|
||||
20250214,132400,25728951970,6770,6730,6790,6730,13499
|
||||
20250214,132300,25637611850,6770,6840,6850,6720,28835
|
||||
20250214,132200,25441832120,6840,6890,6890,6840,19488
|
||||
20250214,132100,25308146600,6880,6870,6890,6870,20619
|
||||
20250214,132000,25166191760,6880,6880,6890,6870,24942
|
||||
20250214,131900,24994651160,6880,6860,6880,6860,25828
|
||||
20250214,131800,24817169810,6860,6850,6870,6830,21703
|
||||
20250214,131700,24668373690,6850,6830,6860,6830,16430
|
||||
20250214,131600,24555875650,6830,6820,6850,6810,12389
|
||||
20250214,131500,24471204290,6830,6820,6830,6790,12245
|
||||
20250214,131400,24387658140,6820,6760,6830,6750,17536
|
||||
20250214,131300,24268323500,6750,6810,6840,6740,28098
|
||||
20250214,131200,24077386490,6830,6860,6860,6800,22586
|
||||
20250214,131100,23923195060,6840,6850,6860,6800,16511
|
||||
20250214,131000,23810122500,6830,6840,6870,6800,24722
|
||||
20250214,130900,23640919920,6840,6870,6870,6840,21689
|
||||
20250214,130800,23492127030,6850,6870,6880,6830,37091
|
||||
20250214,130700,23237924360,6880,6850,6880,6840,22991
|
||||
20250214,130600,23080053780,6850,6860,6880,6850,26048
|
||||
20250214,130500,22901193170,6870,6830,6870,6830,14349
|
||||
20250214,130400,22802745440,6860,6850,6860,6820,16273
|
||||
20250214,130300,22691255920,6850,6850,6850,6820,12679
|
||||
20250214,130200,22604486170,6850,6810,6850,6800,38826
|
||||
20250214,130100,22339240590,6810,6830,6840,6760,53056
|
||||
20250214,130000,21978073770,6810,6830,6840,6800,21128
|
||||
20250214,125900,21833997620,6810,6810,6830,6800,22190
|
||||
20250214,125800,21682694720,6820,6810,6830,6790,17135
|
||||
20250214,125700,21565936360,6810,6810,6820,6780,23894
|
||||
20250214,125600,21403337870,6800,6790,6810,6770,34924
|
||||
20250214,125500,21165993600,6790,6730,6790,6730,27337
|
||||
20250214,125400,20981015170,6760,6750,6760,6730,24609
|
||||
20250214,125300,20815051290,6750,6730,6750,6700,18828
|
||||
20250214,125200,20688173180,6730,6730,6730,6700,14029
|
||||
20250214,125100,20593851440,6700,6690,6740,6680,18404
|
||||
20250214,125000,20470353320,6730,6750,6750,6660,34114
|
||||
20250214,124900,20241661180,6740,6750,6750,6720,11106
|
||||
20250214,124800,20166738960,6730,6750,6750,6730,20550
|
||||
20250214,124700,20028125440,6750,6730,6750,6690,29913
|
||||
20250214,124600,19826999550,6730,6720,6750,6720,12048
|
||||
20250214,124500,19745862320,6720,6740,6750,6700,21800
|
||||
20250214,124400,19599313260,6740,6710,6740,6700,14044
|
||||
20250214,124300,19504773780,6730,6720,6740,6680,23425
|
||||
20250214,124200,19347417480,6710,6710,6720,6680,24341
|
||||
20250214,124100,19184158770,6710,6670,6710,6660,15501
|
||||
20250214,124000,19080380810,6690,6670,6690,6620,13450
|
||||
20250214,123900,18990632220,6640,6710,6710,6620,27595
|
||||
20250214,123800,18806813210,6680,6730,6730,6680,13173
|
||||
20250214,123700,18718434100,6710,6700,6730,6690,18730
|
||||
20250214,123600,18592653200,6720,6720,6730,6610,21059
|
||||
20250214,123500,18451822720,6710,6740,6750,6700,13715
|
||||
20250214,123400,18359505570,6740,6750,6770,6730,13344
|
||||
20250214,123300,18269350280,6760,6750,6770,6740,19073
|
||||
20250214,123200,18140516440,6760,6740,6760,6730,22421
|
||||
20250214,123100,17989274580,6730,6690,6740,6680,21803
|
||||
20250214,123000,17843017110,6700,6640,6700,6640,24141
|
||||
20250214,122900,17681840520,6660,6630,6660,6600,17969
|
||||
20250214,122800,17562492390,6630,6600,6640,6590,12760
|
||||
20250214,122700,17478070290,6600,6610,6630,6580,13897
|
||||
20250214,122600,17386253900,6630,6640,6640,6570,14427
|
||||
20250214,122500,17291042620,6640,6630,6640,6610,13620
|
||||
20250214,122400,17200746100,6630,6590,6650,6590,22697
|
||||
20250214,122300,17050527670,6600,6610,6650,6590,9375
|
||||
20250214,122200,16988417210,6610,6590,6640,6590,15580
|
||||
20250214,122100,16885251280,6600,6670,6690,6580,25424
|
||||
20250214,122000,16717031610,6630,6670,6700,6620,18417
|
||||
20250214,121900,16594162980,6700,6740,6780,6640,18638
|
||||
20250214,121800,16469269150,6780,6760,6790,6730,10302
|
||||
20250214,121700,16399487700,6730,6780,6800,6700,18947
|
||||
20250214,121600,16271366960,6780,6770,6820,6770,15571
|
||||
20250214,121500,16165536750,6790,6690,6800,6690,18387
|
||||
20250214,121400,16041380240,6710,6820,6830,6650,42603
|
||||
20250214,121300,15755701600,6780,6800,6840,6760,25925
|
||||
20250214,121200,15579225760,6830,6810,6840,6790,16403
|
||||
20250214,121100,15467378230,6800,6830,6840,6800,11789
|
||||
20250214,121000,15386975240,6830,6800,6830,6790,9597
|
||||
20250214,120900,15321521210,6800,6830,6840,6790,14841
|
||||
20250214,120800,15220190910,6830,6810,6840,6770,29434
|
||||
20250214,120700,15019781030,6800,6850,6860,6660,41111
|
||||
20250214,120600,14740710010,6850,6850,6850,6780,39302
|
||||
20250214,120500,14472164920,6810,6840,6870,6770,27107
|
||||
20250214,120400,14286965470,6840,6780,6850,6780,21370
|
||||
20250214,120300,14141306960,6780,6790,6830,6770,23352
|
||||
20250214,120200,13982518700,6790,6820,6830,6700,32186
|
||||
20250214,120100,13764636610,6830,6870,6900,6750,46775
|
||||
20250214,120000,13445562110,6900,6860,6900,6860,23000
|
||||
20250214,115900,13287347440,6860,6880,6890,6840,27148
|
||||
20250214,115800,13100707540,6880,6860,6890,6800,37871
|
||||
20250214,115700,12840557270,6870,6850,6890,6830,24373
|
||||
20250214,115600,12673259250,6850,6840,6870,6820,31339
|
||||
20250214,115500,12458679600,6840,6820,6850,6800,34192
|
||||
20250214,115400,12225145640,6820,6750,6830,6750,39200
|
||||
20250214,115300,11958182620,6780,6740,6800,6730,35024
|
||||
20250214,115200,11721272160,6730,6650,6750,6650,28169
|
||||
20250214,115100,11532000630,6660,6690,6730,6640,32392
|
||||
20250214,115000,11315160370,6710,6710,6720,6460,54359
|
||||
20250214,114900,10953874570,6710,6810,6830,6650,64474
|
||||
20250214,114800,10516376910,6800,6730,6810,6730,55713
|
||||
20250214,114700,10138476550,6760,6690,6760,6670,50968
|
||||
20250214,114600,9795939840,6690,6640,6700,6620,48693
|
||||
20250214,114500,9471521510,6640,6560,6680,6530,55661
|
||||
20250214,114400,9103968870,6530,6540,6570,6530,17065
|
||||
20250214,114300,8992281230,6540,6540,6540,6540,0
|
||||
20250214,114200,8992281230,6540,6500,6540,6490,34308
|
||||
20250214,114100,8768393670,6510,6420,6520,6390,54233
|
||||
20250214,114000,8417647900,6390,6420,6430,6290,24632
|
||||
20250214,113900,8260628100,6420,6430,6460,6300,33354
|
||||
20250214,113800,8047490090,6440,6420,6450,6410,20331
|
||||
20250214,113700,7916598660,6420,6440,6440,6280,37453
|
||||
20250214,113600,7677747220,6440,6410,6440,6390,18233
|
||||
20250214,113500,7560645970,6420,6400,6420,6380,29391
|
||||
20250214,113400,7372519700,6400,6350,6440,6330,32235
|
||||
20250214,113300,7166444400,6350,6420,6430,6260,32019
|
||||
20250214,113200,6963187100,6420,6370,6420,6370,20609
|
||||
20250214,113100,6831176480,6390,6340,6390,6320,16610
|
||||
20250214,113000,6725485880,6370,6390,6390,6300,31680
|
||||
20250214,112900,6524367570,6370,6380,6400,6350,34787
|
||||
20250214,112800,6302614390,6380,6350,6380,6320,23900
|
||||
20250214,112700,6150528860,6320,6340,6360,6250,38378
|
||||
20250214,112600,5907925760,6340,6320,6340,6300,19742
|
||||
20250214,112500,5783101330,6300,6280,6330,6210,28493
|
||||
20250214,112400,5604178690,6300,6280,6320,6270,37972
|
||||
20250214,112300,5364559120,6300,6250,6310,6250,46004
|
||||
20250214,112200,5075629330,6260,6220,6260,6180,35032
|
||||
20250214,112100,4857313210,6220,6210,6240,6070,43681
|
||||
20250214,112000,4586665330,6190,6170,6230,6150,52947
|
||||
20250214,111900,4258578020,6150,6150,6180,6030,21446
|
||||
20250214,111800,4126931410,6160,6090,6160,6080,37996
|
||||
20250214,111700,3894254640,6080,5980,6100,5970,32735
|
||||
20250214,111600,3695681260,6030,5970,6120,5950,32225
|
||||
20250214,111500,3500503950,5970,5940,5970,5920,3214
|
||||
20250214,111400,3481410060,5940,5890,6010,5890,6865
|
||||
20250214,111300,3440495940,5910,5910,5910,5870,3197
|
||||
20250214,111200,3421674670,5920,5900,5920,5890,3288
|
||||
20250214,111100,3402263210,5900,5840,5930,5840,4700
|
||||
20250214,111000,3374545770,5890,5820,5890,5810,4254
|
||||
20250214,110900,3349681840,5780,5760,5830,5750,1131
|
||||
20250214,110800,3343122500,5750,5730,5760,5720,2772
|
||||
20250214,110700,3327223470,5740,5750,5770,5720,4787
|
||||
20250214,110600,3299738610,5750,5700,5800,5700,5410
|
||||
20250214,110500,3268676220,5730,5770,6010,5700,48947
|
||||
20250214,110400,2980515450,5780,5800,5810,5770,2008
|
||||
20250214,110300,2968903770,5830,5830,5850,5790,1656
|
||||
20250214,110200,2959258650,5830,5770,5830,5770,1941
|
||||
20250214,110100,2948002140,5770,5750,5770,5750,3193
|
||||
20250214,110000,2929619880,5750,5780,5810,5740,3375
|
||||
20250214,105900,2910169310,5810,5770,5820,5770,1897
|
||||
20250214,105800,2899179070,5770,5740,5820,5740,3775
|
||||
20250214,105700,2877350760,5770,5700,5770,5690,3571
|
||||
20250214,105600,2856968340,5700,5760,5800,5700,11963
|
||||
20250214,105500,2788354620,5760,5770,5780,5740,3830
|
||||
20250214,105400,2766321420,5780,5740,5830,5730,5123
|
||||
20250214,105300,2736685240,5730,5710,5850,5680,17465
|
||||
20250214,105200,2636114450,5710,6150,6160,5550,68424
|
||||
20250214,105100,2236327630,6140,5800,6150,5790,83428
|
||||
20250214,105000,1730162660,5790,5720,5790,5720,1695
|
||||
20250214,104900,1720433420,5700,5750,5770,5700,2233
|
||||
20250214,104800,1707661830,5770,5780,5790,5730,1437
|
||||
20250214,104700,1699390840,5780,5810,5810,5720,5069
|
||||
20250214,104600,1670298470,5840,5820,5840,5800,3290
|
||||
20250214,104500,1651095700,5810,5740,5810,5740,1625
|
||||
20250214,104400,1641683810,5740,5770,5830,5710,5884
|
||||
20250214,104300,1607714350,5770,5750,5770,5620,8993
|
||||
20250214,104200,1556334220,5750,5840,5890,5750,16940
|
||||
20250214,104100,1457656650,5890,6080,6100,5790,66087
|
||||
20250214,104000,1062194900,6080,5950,6080,5930,62177
|
||||
20250214,103900,689229490,5920,5920,5920,5920,0
|
||||
20250214,103800,689229490,5920,5910,5920,5880,5078
|
||||
20250214,103700,659196310,5900,5810,5920,5810,42699
|
||||
20250214,103600,408136610,5830,5680,5850,5660,28627
|
||||
20250214,103500,242441420,5680,5640,5680,5640,1193
|
||||
20250214,103400,235683940,5650,5640,5650,5630,334
|
||||
20250214,103300,233798490,5630,5640,5640,5630,129
|
||||
20250214,103200,233071150,5630,5600,5660,5600,1206
|
||||
20250214,103100,226312910,5600,5590,5600,5590,569
|
||||
20250214,103000,223126860,5590,5620,5620,5590,1537
|
||||
20250214,102900,214512280,5610,5650,5660,5610,2053
|
||||
20250214,102800,202970760,5650,5660,5660,5650,8
|
||||
20250214,102700,202925550,5640,5650,5650,5640,50
|
||||
20250214,102600,202643450,5660,5660,5660,5660,8
|
||||
20250214,102500,202598170,5690,5680,5690,5680,18
|
||||
20250214,102400,202495810,5680,5680,5680,5680,341
|
||||
20250214,102300,200558930,5690,5690,5710,5680,911
|
||||
20250214,102200,195367640,5680,5690,5690,5680,249
|
||||
20250214,102100,193953170,5690,5630,5700,5630,2778
|
||||
20250214,102000,178196690,5610,5620,5620,5610,141
|
||||
20250214,101900,177404880,5630,5630,5630,5630,1
|
||||
20250214,101800,177399250,5600,5630,5630,5600,850
|
||||
20250214,101700,172631670,5640,5640,5640,5640,340
|
||||
20250214,101600,170714070,5630,5630,5640,5630,215
|
||||
20250214,101500,169503560,5630,5630,5640,5630,169
|
||||
20250214,101400,168552020,5630,5620,5630,5620,138
|
||||
20250214,101300,167775090,5620,5630,5640,5620,52
|
||||
20250214,101200,167482410,5630,5620,5630,5620,486
|
||||
20250214,101100,164749040,5610,5630,5640,5610,1861
|
||||
20250214,101000,154288860,5620,5660,5660,5620,1165
|
||||
20250214,100900,147725050,5650,5660,5660,5620,1904
|
||||
20250214,100800,136986560,5660,5590,5720,5590,7739
|
||||
20250214,100700,93294170,5600,5520,5600,5510,5415
|
||||
20250214,100600,63143130,5510,5490,5510,5490,873
|
||||
20250214,100500,58342360,5480,5480,5480,5480,700
|
||||
20250214,100400,54506360,5480,5480,5480,5480,101
|
||||
20250214,100300,53952880,5480,5480,5480,5480,27
|
||||
20250214,100200,53804920,5490,5470,5490,5470,428
|
||||
20250214,100100,51459760,5470,5460,5470,5460,2
|
||||
20250214,100000,51448830,5460,5460,5460,5460,17
|
||||
20250214,095900,51356010,5460,5460,5460,5460,84
|
||||
20250214,095800,50897370,5470,5460,5470,5460,130
|
||||
20250214,095700,50186770,5460,5460,5460,5460,218
|
||||
20250214,095600,48996490,5460,5460,5460,5460,101
|
||||
20250214,095500,48445030,5460,5460,5460,5460,0
|
||||
20250214,095400,48445030,5460,5460,5460,5460,0
|
||||
20250214,095300,48445030,5460,5440,5460,5440,100
|
||||
20250214,095200,47900590,5430,5430,5430,5430,574
|
||||
20250214,095100,44783770,5440,5440,5440,5440,44
|
||||
20250214,095000,44544410,5440,5440,5440,5440,104
|
||||
20250214,094900,43978650,5440,5420,5440,5420,47
|
||||
20250214,094800,43723530,5420,5420,5420,5410,175
|
||||
20250214,094700,42775640,5410,5390,5410,5390,1197
|
||||
20250214,094600,36316630,5390,5380,5390,5380,259
|
||||
20250214,094500,34921200,5390,5390,5390,5390,31
|
||||
20250214,094400,34754110,5390,5390,5390,5390,1
|
||||
20250214,094300,34748720,5360,5360,5360,5360,9
|
||||
20250214,094200,34700480,5390,5390,5390,5390,11
|
||||
20250214,094100,34641190,5390,5360,5390,5360,139
|
||||
20250214,094000,33896060,5360,5360,5360,5360,0
|
||||
20250214,093900,33896060,5360,5360,5360,5360,50
|
||||
20250214,093800,33628060,5360,5360,5360,5360,189
|
||||
20250214,093700,32615020,5340,5340,5340,5340,10
|
||||
20250214,093600,32561620,5350,5350,5350,5350,1
|
||||
20250214,093500,32556270,5360,5360,5360,5360,0
|
||||
20250214,093400,32556270,5360,5360,5360,5360,2
|
||||
20250214,093300,32545550,5360,5360,5360,5360,24
|
||||
20250214,093200,32416910,5360,5360,5360,5360,12
|
||||
20250214,093100,32352590,5360,5360,5360,5360,7
|
||||
20250214,093000,32315070,5360,5380,5380,5340,202
|
||||
20250214,092900,31236330,5340,5340,5340,5340,0
|
||||
20250214,092800,31236330,5340,5340,5340,5340,11
|
||||
20250214,092700,31177590,5330,5350,5350,5330,5
|
||||
20250214,092600,31150880,5360,5370,5370,5360,2006
|
||||
20250214,092500,20388660,5380,5380,5380,5380,16
|
||||
20250214,092400,20302580,5380,5380,5380,5380,0
|
||||
20250214,092300,20302580,5380,5390,5390,5380,56
|
||||
20250214,092200,20000760,5390,5390,5390,5390,0
|
||||
20250214,092100,20000760,5390,5390,5390,5390,6
|
||||
20250214,092000,19968420,5400,5400,5400,5400,102
|
||||
20250214,091900,19417620,5410,5410,5410,5410,0
|
||||
20250214,091800,19417620,5410,5410,5410,5410,0
|
||||
20250214,091700,19417620,5410,5410,5410,5410,4
|
||||
20250214,091600,19395980,5410,5410,5410,5410,13
|
||||
20250214,091500,19325650,5410,5420,5420,5410,177
|
||||
20250214,091400,18366340,5430,5430,5430,5430,1
|
||||
20250214,091300,18360910,5430,5430,5430,5430,0
|
||||
20250214,091200,18360910,5430,5430,5430,5430,1
|
||||
20250214,091100,18355480,5430,5440,5440,5430,41
|
||||
20250214,091000,18132810,5450,5450,5450,5450,6
|
||||
20250214,090900,18100110,5430,5430,5430,5430,10
|
||||
20250214,090800,18045810,5440,5440,5440,5440,9
|
||||
20250214,090700,17996850,5450,5440,5450,5440,250
|
||||
20250214,090600,16634700,5450,5430,5450,5430,822
|
||||
20250214,090500,12163990,5440,5440,5440,5440,1
|
||||
20250214,090400,12158550,5380,5380,5380,5380,0
|
||||
20250214,090300,12158550,5380,5360,5450,5340,773
|
||||
20250214,090200,8009500,5370,5370,5370,5370,229
|
||||
20250214,090100,6779770,5390,5390,5390,5390,12
|
||||
20250214,090000,6715090,5390,5390,5450,5390,1241
|
||||
|
Reference in New Issue
Block a user