Update 2025-02-14 2854 candle_min
This commit is contained in:
726
272450/min/candle-20250214.csv
Normal file
726
272450/min/candle-20250214.csv
Normal file
@@ -0,0 +1,726 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,210400,1645919250,9740,9740,9740,9740,1974
|
||||
20250214,210300,1645919250,9740,9740,9740,9740,0
|
||||
20250214,210200,1645919250,9740,9740,9740,9740,0
|
||||
20250214,210100,1645919250,9740,9740,9740,9740,0
|
||||
20250214,210000,1645919250,9740,9740,9740,9740,0
|
||||
20250214,205900,1645919250,9740,9740,9740,9740,0
|
||||
20250214,205800,1645919250,9740,9740,9740,9740,0
|
||||
20250214,205700,1645919250,9740,9740,9740,9740,0
|
||||
20250214,205600,1645919250,9740,9740,9740,9740,0
|
||||
20250214,205500,1645919250,9740,9740,9740,9740,0
|
||||
20250214,205400,1645919250,9740,9740,9740,9740,0
|
||||
20250214,205300,1645919250,9740,9740,9740,9740,0
|
||||
20250214,205200,1645919250,9740,9740,9740,9740,0
|
||||
20250214,205100,1645919250,9740,9740,9740,9740,0
|
||||
20250214,205000,1645919250,9740,9740,9740,9740,0
|
||||
20250214,204900,1645919250,9740,9740,9740,9740,0
|
||||
20250214,204800,1645919250,9740,9740,9740,9740,0
|
||||
20250214,204700,1645919250,9740,9740,9740,9740,0
|
||||
20250214,204600,1645919250,9740,9740,9740,9740,0
|
||||
20250214,204500,1645919250,9740,9740,9740,9740,0
|
||||
20250214,204400,1645919250,9740,9740,9740,9740,0
|
||||
20250214,204300,1645919250,9740,9740,9740,9740,0
|
||||
20250214,204200,1645919250,9740,9740,9740,9740,0
|
||||
20250214,204100,1645919250,9740,9740,9740,9740,0
|
||||
20250214,204000,1645919250,9740,9740,9740,9740,0
|
||||
20250214,203900,1645919250,9740,9740,9740,9740,0
|
||||
20250214,203800,1645919250,9740,9740,9740,9740,0
|
||||
20250214,203700,1645919250,9740,9740,9740,9740,0
|
||||
20250214,203600,1645919250,9740,9740,9740,9740,0
|
||||
20250214,203500,1645919250,9740,9740,9740,9740,0
|
||||
20250214,203400,1645919250,9740,9740,9740,9740,1974
|
||||
20250214,203300,1645919250,9740,9740,9740,9740,0
|
||||
20250214,203200,1645919250,9740,9740,9740,9740,0
|
||||
20250214,203100,1645919250,9740,9740,9740,9740,0
|
||||
20250214,203000,1645919250,9740,9740,9740,9740,0
|
||||
20250214,202900,1645919250,9740,9740,9740,9740,0
|
||||
20250214,202800,1645919250,9740,9740,9740,9740,0
|
||||
20250214,202700,1645919250,9740,9740,9740,9740,0
|
||||
20250214,202600,1645919250,9740,9740,9740,9740,0
|
||||
20250214,202500,1645919250,9740,9740,9740,9740,0
|
||||
20250214,202400,1645919250,9740,9740,9740,9740,0
|
||||
20250214,202300,1645919250,9740,9740,9740,9740,0
|
||||
20250214,202200,1645919250,9740,9740,9740,9740,0
|
||||
20250214,202100,1645919250,9740,9740,9740,9740,0
|
||||
20250214,202000,1645919250,9740,9740,9740,9740,0
|
||||
20250214,201900,1645919250,9740,9740,9740,9740,0
|
||||
20250214,201800,1645919250,9740,9740,9740,9740,0
|
||||
20250214,201700,1645919250,9740,9740,9740,9740,0
|
||||
20250214,201600,1645919250,9740,9740,9740,9740,0
|
||||
20250214,201500,1645919250,9740,9740,9740,9740,0
|
||||
20250214,201400,1645919250,9740,9740,9740,9740,0
|
||||
20250214,201300,1645919250,9740,9740,9740,9740,0
|
||||
20250214,201200,1645919250,9740,9740,9740,9740,0
|
||||
20250214,201100,1645919250,9740,9740,9740,9740,0
|
||||
20250214,201000,1645919250,9740,9740,9740,9740,0
|
||||
20250214,200900,1645919250,9740,9740,9740,9740,0
|
||||
20250214,200800,1645919250,9740,9740,9740,9740,0
|
||||
20250214,200700,1645919250,9740,9740,9740,9740,0
|
||||
20250214,200600,1645919250,9740,9740,9740,9740,0
|
||||
20250214,200500,1645919250,9740,9740,9740,9740,0
|
||||
20250214,200400,1645919250,9740,9740,9740,9740,1974
|
||||
20250214,200300,1645919250,9740,9740,9740,9740,0
|
||||
20250214,200200,1645919250,9740,9740,9740,9740,0
|
||||
20250214,200100,1645919250,9740,9740,9740,9740,0
|
||||
20250214,200000,1645919250,9740,9740,9740,9740,0
|
||||
20250214,195900,1645919250,9740,9740,9740,9740,0
|
||||
20250214,195800,1645919250,9740,9740,9740,9740,0
|
||||
20250214,195700,1645919250,9740,9740,9740,9740,0
|
||||
20250214,195600,1645919250,9740,9740,9740,9740,0
|
||||
20250214,195500,1645919250,9740,9740,9740,9740,0
|
||||
20250214,195400,1645919250,9740,9740,9740,9740,0
|
||||
20250214,195300,1645919250,9740,9740,9740,9740,0
|
||||
20250214,195200,1645919250,9740,9740,9740,9740,0
|
||||
20250214,195100,1645919250,9740,9740,9740,9740,0
|
||||
20250214,195000,1645919250,9740,9740,9740,9740,0
|
||||
20250214,194900,1645919250,9740,9740,9740,9740,0
|
||||
20250214,194800,1645919250,9740,9740,9740,9740,0
|
||||
20250214,194700,1645919250,9740,9740,9740,9740,0
|
||||
20250214,194600,1645919250,9740,9740,9740,9740,0
|
||||
20250214,194500,1645919250,9740,9740,9740,9740,0
|
||||
20250214,194400,1645919250,9740,9740,9740,9740,0
|
||||
20250214,194300,1645919250,9740,9740,9740,9740,0
|
||||
20250214,194200,1645919250,9740,9740,9740,9740,0
|
||||
20250214,194100,1645919250,9740,9740,9740,9740,0
|
||||
20250214,194000,1645919250,9740,9740,9740,9740,0
|
||||
20250214,193900,1645919250,9740,9740,9740,9740,0
|
||||
20250214,193800,1645919250,9740,9740,9740,9740,0
|
||||
20250214,193700,1645919250,9740,9740,9740,9740,0
|
||||
20250214,193600,1645919250,9740,9740,9740,9740,0
|
||||
20250214,193500,1645919250,9740,9740,9740,9740,0
|
||||
20250214,193400,1645919250,9740,9740,9740,9740,1974
|
||||
20250214,193300,1645919250,9740,9740,9740,9740,0
|
||||
20250214,193200,1645919250,9740,9740,9740,9740,0
|
||||
20250214,193100,1645919250,9740,9740,9740,9740,0
|
||||
20250214,193000,1645919250,9740,9740,9740,9740,0
|
||||
20250214,192900,1645919250,9740,9740,9740,9740,0
|
||||
20250214,192800,1645919250,9740,9740,9740,9740,0
|
||||
20250214,192700,1645919250,9740,9740,9740,9740,0
|
||||
20250214,192600,1645919250,9740,9740,9740,9740,0
|
||||
20250214,192500,1645919250,9740,9740,9740,9740,0
|
||||
20250214,192400,1645919250,9740,9740,9740,9740,0
|
||||
20250214,192300,1645919250,9740,9740,9740,9740,0
|
||||
20250214,192200,1645919250,9740,9740,9740,9740,0
|
||||
20250214,192100,1645919250,9740,9740,9740,9740,0
|
||||
20250214,192000,1645919250,9740,9740,9740,9740,0
|
||||
20250214,191900,1645919250,9740,9740,9740,9740,0
|
||||
20250214,191800,1645919250,9740,9740,9740,9740,0
|
||||
20250214,191700,1645919250,9740,9740,9740,9740,0
|
||||
20250214,191600,1645919250,9740,9740,9740,9740,0
|
||||
20250214,191500,1645919250,9740,9740,9740,9740,0
|
||||
20250214,191400,1645919250,9740,9740,9740,9740,0
|
||||
20250214,191300,1645919250,9740,9740,9740,9740,0
|
||||
20250214,191200,1645919250,9740,9740,9740,9740,0
|
||||
20250214,191100,1645919250,9740,9740,9740,9740,0
|
||||
20250214,191000,1645919250,9740,9740,9740,9740,0
|
||||
20250214,190900,1645919250,9740,9740,9740,9740,0
|
||||
20250214,190800,1645919250,9740,9740,9740,9740,0
|
||||
20250214,190700,1645919250,9740,9740,9740,9740,0
|
||||
20250214,190600,1645919250,9740,9740,9740,9740,0
|
||||
20250214,190500,1645919250,9740,9740,9740,9740,0
|
||||
20250214,190400,1645919250,9740,9740,9740,9740,1974
|
||||
20250214,190300,1645919250,9740,9740,9740,9740,0
|
||||
20250214,190200,1645919250,9740,9740,9740,9740,0
|
||||
20250214,190100,1645919250,9740,9740,9740,9740,0
|
||||
20250214,190000,1645919250,9740,9740,9740,9740,0
|
||||
20250214,185900,1645919250,9740,9740,9740,9740,0
|
||||
20250214,185800,1645919250,9740,9740,9740,9740,0
|
||||
20250214,185700,1645919250,9740,9740,9740,9740,0
|
||||
20250214,185600,1645919250,9740,9740,9740,9740,0
|
||||
20250214,185500,1645919250,9740,9740,9740,9740,0
|
||||
20250214,185400,1645919250,9740,9740,9740,9740,0
|
||||
20250214,185300,1645919250,9740,9740,9740,9740,0
|
||||
20250214,185200,1645919250,9740,9740,9740,9740,0
|
||||
20250214,185100,1645919250,9740,9740,9740,9740,0
|
||||
20250214,185000,1645919250,9740,9740,9740,9740,0
|
||||
20250214,184900,1645919250,9740,9740,9740,9740,0
|
||||
20250214,184800,1645919250,9740,9740,9740,9740,0
|
||||
20250214,184700,1645919250,9740,9740,9740,9740,0
|
||||
20250214,184600,1645919250,9740,9740,9740,9740,0
|
||||
20250214,184500,1645919250,9740,9740,9740,9740,0
|
||||
20250214,184400,1645919250,9740,9740,9740,9740,0
|
||||
20250214,184300,1645919250,9740,9740,9740,9740,0
|
||||
20250214,184200,1645919250,9740,9740,9740,9740,0
|
||||
20250214,184100,1645919250,9740,9740,9740,9740,0
|
||||
20250214,184000,1645919250,9740,9740,9740,9740,0
|
||||
20250214,183900,1645919250,9740,9740,9740,9740,0
|
||||
20250214,183800,1645919250,9740,9740,9740,9740,0
|
||||
20250214,183700,1645919250,9740,9740,9740,9740,0
|
||||
20250214,183600,1645919250,9740,9740,9740,9740,0
|
||||
20250214,183500,1645919250,9740,9740,9740,9740,0
|
||||
20250214,183400,1645919250,9740,9740,9740,9740,1974
|
||||
20250214,183300,1645919250,9740,9740,9740,9740,0
|
||||
20250214,183200,1645919250,9740,9740,9740,9740,0
|
||||
20250214,183100,1645919250,9740,9740,9740,9740,0
|
||||
20250214,183000,1645919250,9740,9740,9740,9740,0
|
||||
20250214,182900,1645919250,9740,9740,9740,9740,0
|
||||
20250214,182800,1645919250,9740,9740,9740,9740,0
|
||||
20250214,182700,1645919250,9740,9740,9740,9740,0
|
||||
20250214,182600,1645919250,9740,9740,9740,9740,0
|
||||
20250214,182500,1645919250,9740,9740,9740,9740,0
|
||||
20250214,182400,1645919250,9740,9740,9740,9740,0
|
||||
20250214,182300,1645919250,9740,9740,9740,9740,0
|
||||
20250214,182200,1645919250,9740,9740,9740,9740,0
|
||||
20250214,182100,1645919250,9740,9740,9740,9740,0
|
||||
20250214,182000,1645919250,9740,9740,9740,9740,0
|
||||
20250214,181900,1645919250,9740,9740,9740,9740,0
|
||||
20250214,181800,1645919250,9740,9740,9740,9740,0
|
||||
20250214,181700,1645919250,9740,9740,9740,9740,0
|
||||
20250214,181600,1645919250,9740,9740,9740,9740,0
|
||||
20250214,181500,1645919250,9740,9740,9740,9740,0
|
||||
20250214,181400,1645919250,9740,9740,9740,9740,0
|
||||
20250214,181300,1645919250,9740,9740,9740,9740,0
|
||||
20250214,181200,1645919250,9740,9740,9740,9740,0
|
||||
20250214,181100,1645919250,9740,9740,9740,9740,0
|
||||
20250214,181000,1645919250,9740,9740,9740,9740,0
|
||||
20250214,180900,1645919250,9740,9740,9740,9740,0
|
||||
20250214,180800,1645919250,9740,9740,9740,9740,0
|
||||
20250214,180700,1645919250,9740,9740,9740,9740,0
|
||||
20250214,180600,1645919250,9740,9740,9740,9740,0
|
||||
20250214,180500,1645919250,9740,9740,9740,9740,0
|
||||
20250214,180400,1645919250,9740,9740,9740,9740,1974
|
||||
20250214,180300,1645919250,9740,9740,9740,9740,0
|
||||
20250214,180200,1645919250,9740,9740,9740,9740,0
|
||||
20250214,180100,1645919250,9740,9740,9740,9740,0
|
||||
20250214,180000,1645919250,9740,9740,9740,9740,0
|
||||
20250214,175900,1645919250,9740,9740,9740,9740,0
|
||||
20250214,175800,1645919250,9740,9740,9740,9740,0
|
||||
20250214,175700,1645919250,9740,9740,9740,9740,0
|
||||
20250214,175600,1645919250,9740,9740,9740,9740,0
|
||||
20250214,175500,1645919250,9740,9740,9740,9740,0
|
||||
20250214,175400,1645919250,9740,9740,9740,9740,0
|
||||
20250214,175300,1645919250,9740,9740,9740,9740,0
|
||||
20250214,175200,1645919250,9740,9740,9740,9740,0
|
||||
20250214,175100,1645919250,9740,9740,9740,9740,0
|
||||
20250214,175000,1645919250,9740,9740,9740,9740,0
|
||||
20250214,174900,1645919250,9740,9740,9740,9740,0
|
||||
20250214,174800,1645919250,9740,9740,9740,9740,0
|
||||
20250214,174700,1645919250,9740,9740,9740,9740,0
|
||||
20250214,174600,1645919250,9740,9740,9740,9740,0
|
||||
20250214,174500,1645919250,9740,9740,9740,9740,0
|
||||
20250214,174400,1645919250,9740,9740,9740,9740,0
|
||||
20250214,174300,1645919250,9740,9740,9740,9740,0
|
||||
20250214,174200,1645919250,9740,9740,9740,9740,0
|
||||
20250214,174100,1645919250,9740,9740,9740,9740,0
|
||||
20250214,174000,1645919250,9740,9740,9740,9740,0
|
||||
20250214,173900,1645919250,9740,9740,9740,9740,0
|
||||
20250214,173800,1645919250,9740,9740,9740,9740,0
|
||||
20250214,173700,1645919250,9740,9740,9740,9740,0
|
||||
20250214,173600,1645919250,9740,9740,9740,9740,0
|
||||
20250214,173500,1645919250,9740,9740,9740,9740,0
|
||||
20250214,173400,1645919250,9740,9740,9740,9740,1974
|
||||
20250214,173300,1645919250,9740,9740,9740,9740,0
|
||||
20250214,173200,1645919250,9740,9740,9740,9740,0
|
||||
20250214,173100,1645919250,9740,9740,9740,9740,0
|
||||
20250214,173000,1645919250,9740,9740,9740,9740,0
|
||||
20250214,172900,1645919250,9740,9740,9740,9740,0
|
||||
20250214,172800,1645919250,9740,9740,9740,9740,0
|
||||
20250214,172700,1645919250,9740,9740,9740,9740,0
|
||||
20250214,172600,1645919250,9740,9740,9740,9740,0
|
||||
20250214,172500,1645919250,9740,9740,9740,9740,0
|
||||
20250214,172400,1645919250,9740,9740,9740,9740,0
|
||||
20250214,172300,1645919250,9740,9740,9740,9740,0
|
||||
20250214,172200,1645919250,9740,9740,9740,9740,0
|
||||
20250214,172100,1645919250,9740,9740,9740,9740,0
|
||||
20250214,172000,1645919250,9740,9740,9740,9740,0
|
||||
20250214,171900,1645919250,9740,9740,9740,9740,0
|
||||
20250214,171800,1645919250,9740,9740,9740,9740,0
|
||||
20250214,171700,1645919250,9740,9740,9740,9740,0
|
||||
20250214,171600,1645919250,9740,9740,9740,9740,0
|
||||
20250214,171500,1645919250,9740,9740,9740,9740,0
|
||||
20250214,171400,1645919250,9740,9740,9740,9740,0
|
||||
20250214,171300,1645919250,9740,9740,9740,9740,0
|
||||
20250214,171200,1645919250,9740,9740,9740,9740,0
|
||||
20250214,171100,1645919250,9740,9740,9740,9740,0
|
||||
20250214,171000,1645919250,9740,9740,9740,9740,0
|
||||
20250214,170900,1645919250,9740,9740,9740,9740,0
|
||||
20250214,170800,1645919250,9740,9740,9740,9740,0
|
||||
20250214,170700,1645919250,9740,9740,9740,9740,0
|
||||
20250214,170600,1645919250,9740,9740,9740,9740,0
|
||||
20250214,170500,1645919250,9740,9740,9740,9740,0
|
||||
20250214,170400,1645919250,9740,9740,9740,9740,1974
|
||||
20250214,170300,1645919250,9740,9740,9740,9740,0
|
||||
20250214,170200,1645919250,9740,9740,9740,9740,0
|
||||
20250214,170100,1645919250,9740,9740,9740,9740,0
|
||||
20250214,170000,1645919250,9740,9740,9740,9740,0
|
||||
20250214,165900,1645919250,9740,9740,9740,9740,0
|
||||
20250214,165800,1645919250,9740,9740,9740,9740,0
|
||||
20250214,165700,1645919250,9740,9740,9740,9740,0
|
||||
20250214,165600,1645919250,9740,9740,9740,9740,0
|
||||
20250214,165500,1645919250,9740,9740,9740,9740,0
|
||||
20250214,165400,1645919250,9740,9740,9740,9740,0
|
||||
20250214,165300,1645919250,9740,9740,9740,9740,0
|
||||
20250214,165200,1645919250,9740,9740,9740,9740,0
|
||||
20250214,165100,1645919250,9740,9740,9740,9740,0
|
||||
20250214,165000,1645919250,9740,9740,9740,9740,0
|
||||
20250214,164900,1645919250,9740,9740,9740,9740,0
|
||||
20250214,164800,1645919250,9740,9740,9740,9740,0
|
||||
20250214,164700,1645919250,9740,9740,9740,9740,0
|
||||
20250214,164600,1645919250,9740,9740,9740,9740,0
|
||||
20250214,164500,1645919250,9740,9740,9740,9740,0
|
||||
20250214,164400,1645919250,9740,9740,9740,9740,0
|
||||
20250214,164300,1645919250,9740,9740,9740,9740,0
|
||||
20250214,164200,1645919250,9740,9740,9740,9740,0
|
||||
20250214,164100,1645919250,9740,9740,9740,9740,0
|
||||
20250214,164000,1645919250,9740,9740,9740,9740,0
|
||||
20250214,163900,1645919250,9740,9740,9740,9740,0
|
||||
20250214,163800,1645919250,9740,9740,9740,9740,0
|
||||
20250214,163700,1645919250,9740,9740,9740,9740,0
|
||||
20250214,163600,1645919250,9740,9740,9740,9740,0
|
||||
20250214,163500,1645919250,9740,9740,9740,9740,0
|
||||
20250214,163400,1645919250,9740,9740,9740,9740,1974
|
||||
20250214,163300,1645919250,9740,9740,9740,9740,0
|
||||
20250214,163200,1645919250,9740,9740,9740,9740,0
|
||||
20250214,163100,1645919250,9740,9740,9740,9740,0
|
||||
20250214,163000,1645919250,9740,9740,9740,9740,0
|
||||
20250214,162900,1645919250,9740,9740,9740,9740,0
|
||||
20250214,162800,1645919250,9740,9740,9740,9740,0
|
||||
20250214,162700,1645919250,9740,9740,9740,9740,0
|
||||
20250214,162600,1645919250,9740,9740,9740,9740,0
|
||||
20250214,162500,1645919250,9740,9740,9740,9740,0
|
||||
20250214,162400,1645919250,9740,9740,9740,9740,0
|
||||
20250214,162300,1645919250,9740,9740,9740,9740,0
|
||||
20250214,162200,1645919250,9740,9740,9740,9740,0
|
||||
20250214,162100,1645919250,9740,9740,9740,9740,0
|
||||
20250214,162000,1645919250,9740,9740,9740,9740,0
|
||||
20250214,161900,1645919250,9740,9740,9740,9740,0
|
||||
20250214,161800,1645919250,9740,9740,9740,9740,0
|
||||
20250214,161700,1645919250,9740,9740,9740,9740,0
|
||||
20250214,161600,1645919250,9740,9740,9740,9740,0
|
||||
20250214,161500,1645919250,9740,9740,9740,9740,0
|
||||
20250214,161400,1645919250,9740,9740,9740,9740,0
|
||||
20250214,161300,1645919250,9740,9740,9740,9740,0
|
||||
20250214,161200,1645919250,9740,9740,9740,9740,0
|
||||
20250214,161100,1645919250,9740,9740,9740,9740,0
|
||||
20250214,161000,1645919250,9740,9740,9740,9740,0
|
||||
20250214,160900,1645919250,9740,9740,9740,9740,0
|
||||
20250214,160800,1645919250,9740,9740,9740,9740,0
|
||||
20250214,160700,1645919250,9740,9740,9740,9740,0
|
||||
20250214,160600,1645919250,9740,9740,9740,9740,0
|
||||
20250214,160500,1645919250,9740,9740,9740,9740,0
|
||||
20250214,160400,1645919250,9740,9740,9740,9740,1974
|
||||
20250214,160300,1645919250,9740,9740,9740,9740,0
|
||||
20250214,160200,1645919250,9740,9740,9740,9740,0
|
||||
20250214,160100,1645919250,9740,9740,9740,9740,0
|
||||
20250214,160000,1645919250,9740,9740,9740,9740,0
|
||||
20250214,155900,1645919250,9740,9740,9740,9740,0
|
||||
20250214,155800,1645919250,9740,9740,9740,9740,0
|
||||
20250214,155700,1645919250,9740,9740,9740,9740,0
|
||||
20250214,155600,1645919250,9740,9740,9740,9740,0
|
||||
20250214,155500,1645919250,9740,9740,9740,9740,0
|
||||
20250214,155400,1645919250,9740,9740,9740,9740,0
|
||||
20250214,155300,1645919250,9740,9740,9740,9740,0
|
||||
20250214,155200,1645919250,9740,9740,9740,9740,0
|
||||
20250214,155100,1645919250,9740,9740,9740,9740,0
|
||||
20250214,155000,1645919250,9740,9740,9740,9740,0
|
||||
20250214,154900,1645919250,9740,9740,9740,9740,0
|
||||
20250214,154800,1645919250,9740,9740,9740,9740,0
|
||||
20250214,154700,1645919250,9740,9740,9740,9740,0
|
||||
20250214,154600,1645919250,9740,9740,9740,9740,0
|
||||
20250214,154500,1645919250,9740,9740,9740,9740,0
|
||||
20250214,154400,1645919250,9740,9740,9740,9740,0
|
||||
20250214,154300,1645919250,9740,9740,9740,9740,0
|
||||
20250214,154200,1645919250,9740,9740,9740,9740,0
|
||||
20250214,154100,1645919250,9740,9740,9740,9740,0
|
||||
20250214,154000,1645919250,9740,9740,9740,9740,0
|
||||
20250214,153900,1645919250,9740,9740,9740,9740,0
|
||||
20250214,153800,1645919250,9740,9740,9740,9740,0
|
||||
20250214,153700,1645919250,9740,9740,9740,9740,0
|
||||
20250214,153600,1645919250,9740,9740,9740,9740,0
|
||||
20250214,153500,1645919250,9740,9740,9740,9740,0
|
||||
20250214,153400,1645919250,9740,9740,9740,9740,1974
|
||||
20250214,153300,1645919250,9740,9740,9740,9740,0
|
||||
20250214,153200,1645919250,9740,9740,9740,9740,0
|
||||
20250214,153100,1645919250,9740,9740,9740,9740,0
|
||||
20250214,153000,1645919250,9740,9740,9740,9740,1974
|
||||
20250214,152900,1626692490,9750,9750,9750,9750,0
|
||||
20250214,152800,1626692490,9750,9750,9750,9750,0
|
||||
20250214,152700,1626692490,9750,9750,9750,9750,0
|
||||
20250214,152600,1626692490,9750,9750,9750,9750,0
|
||||
20250214,152500,1626692490,9750,9750,9750,9750,0
|
||||
20250214,152400,1626692490,9750,9750,9750,9750,0
|
||||
20250214,152300,1626692490,9750,9750,9750,9750,0
|
||||
20250214,152200,1626692490,9750,9750,9750,9750,0
|
||||
20250214,152100,1626692490,9750,9750,9750,9750,0
|
||||
20250214,152000,1626692490,9750,9750,9750,9750,0
|
||||
20250214,151900,1626692490,9750,9760,9760,9750,41
|
||||
20250214,151800,1626292350,9750,9750,9750,9740,2052
|
||||
20250214,151700,1606286370,9760,9760,9760,9750,39
|
||||
20250214,151600,1605905740,9760,9750,9760,9750,18
|
||||
20250214,151500,1605730070,9750,9750,9760,9750,67
|
||||
20250214,151400,1605076360,9750,9750,9750,9750,1
|
||||
20250214,151300,1605066610,9750,9760,9770,9750,244
|
||||
20250214,151200,1602685170,9770,9770,9770,9760,197
|
||||
20250214,151100,1600762420,9760,9770,9770,9760,125
|
||||
20250214,151000,1599542380,9770,9770,9770,9760,179
|
||||
20250214,150900,1597794010,9760,9770,9770,9760,307
|
||||
20250214,150800,1594794650,9770,9760,9770,9760,181
|
||||
20250214,150700,1593028070,9760,9770,9770,9760,150
|
||||
20250214,150600,1591562780,9770,9750,9770,9750,266
|
||||
20250214,150500,1588969160,9770,9770,9770,9770,0
|
||||
20250214,150400,1588969160,9770,9770,9770,9760,301
|
||||
20250214,150300,1586029080,9770,9770,9800,9770,332
|
||||
20250214,150200,1582783950,9780,9800,9800,9780,155
|
||||
20250214,150100,1581265660,9790,9780,9790,9780,1178
|
||||
20250214,150000,1569741960,9790,9800,9800,9790,556
|
||||
20250214,145900,1564295790,9800,9790,9800,9790,728
|
||||
20250214,145800,1557163390,9790,9800,9800,9790,496
|
||||
20250214,145700,1552302750,9790,9800,9800,9790,758
|
||||
20250214,145600,1544876280,9790,9790,9800,9790,800
|
||||
20250214,145500,1537036820,9800,9790,9800,9790,706
|
||||
20250214,145400,1530120620,9800,9800,9800,9790,671
|
||||
20250214,145300,1523545030,9800,9790,9800,9790,783
|
||||
20250214,145200,1515875930,9800,9800,9800,9790,611
|
||||
20250214,145100,1509888530,9800,9810,9810,9790,831
|
||||
20250214,145000,1501741360,9810,9800,9810,9800,629
|
||||
20250214,144900,1495576300,9800,9790,9800,9790,703
|
||||
20250214,144800,1488687250,9800,9800,9800,9790,807
|
||||
20250214,144700,1480778850,9790,9800,9800,9790,752
|
||||
20250214,144600,1473409720,9790,9800,9800,9790,575
|
||||
20250214,144500,1467775570,9800,9790,9800,9790,657
|
||||
20250214,144400,1461337440,9800,9800,9800,9790,644
|
||||
20250214,144300,1455028370,9790,9790,9800,9780,585
|
||||
20250214,144200,1449298340,9790,9810,9810,9780,1176
|
||||
20250214,144100,1437780550,9810,9800,9810,9790,695
|
||||
20250214,144000,1430968190,9800,9800,9810,9800,867
|
||||
20250214,143900,1422465500,9810,9810,9810,9800,932
|
||||
20250214,143800,1413324860,9810,9790,9810,9790,384
|
||||
20250214,143700,1409559290,9800,9810,9810,9800,914
|
||||
20250214,143600,1400595990,9800,9790,9800,9790,838
|
||||
20250214,143500,1392384890,9790,9810,9810,9790,695
|
||||
20250214,143400,1385571520,9810,9800,9810,9790,813
|
||||
20250214,143300,1377599530,9790,9800,9800,9790,537
|
||||
20250214,143200,1372337420,9810,9800,9810,9790,1345
|
||||
20250214,143100,1359157580,9800,9790,9800,9780,595
|
||||
20250214,143000,1353329440,9780,9790,9800,9780,848
|
||||
20250214,142900,1345026560,9790,9780,9790,9780,2988
|
||||
20250214,142800,1315778350,9770,9760,9770,9750,2860
|
||||
20250214,142700,1287840970,9760,9740,9760,9740,5124
|
||||
20250214,142600,1237833870,9750,9740,9750,9740,712
|
||||
20250214,142500,1230893100,9740,9740,9740,9740,50
|
||||
20250214,142400,1230406100,9740,9740,9740,9740,106
|
||||
20250214,142300,1229373660,9750,9740,9750,9740,515
|
||||
20250214,142200,1224353760,9740,9740,9750,9740,70
|
||||
20250214,142100,1223671940,9740,9750,9750,9740,708
|
||||
20250214,142000,1216771060,9750,9740,9750,9740,139
|
||||
20250214,141900,1215417160,9750,9740,9750,9740,22
|
||||
20250214,141800,1215202860,9750,9750,9750,9740,288
|
||||
20250214,141700,1212396400,9740,9730,9740,9730,965
|
||||
20250214,141600,1202997510,9730,9730,9740,9730,117
|
||||
20250214,141500,1201859080,9730,9740,9740,9730,239
|
||||
20250214,141400,1199532270,9730,9740,9740,9730,70
|
||||
20250214,141300,1198851150,9730,9740,9740,9730,367
|
||||
20250214,141200,1195277640,9740,9730,9740,9730,137
|
||||
20250214,141100,1193944600,9730,9730,9730,9730,20
|
||||
20250214,141000,1193750000,9730,9740,9740,9730,284
|
||||
20250214,140900,1190985370,9730,9740,9740,9730,1260
|
||||
20250214,140800,1178717170,9740,9740,9740,9740,135
|
||||
20250214,140700,1177402270,9750,9740,9750,9730,667
|
||||
20250214,140600,1170905590,9730,9730,9740,9730,59
|
||||
20250214,140500,1170331410,9730,9730,9740,9730,242
|
||||
20250214,140400,1167975460,9730,9740,9740,9730,68
|
||||
20250214,140300,1167313340,9740,9740,9740,9740,811
|
||||
20250214,140200,1159414200,9740,9740,9750,9740,265
|
||||
20250214,140100,1156831800,9740,9740,9740,9740,76
|
||||
20250214,140000,1156091560,9740,9740,9740,9740,192
|
||||
20250214,135900,1154221480,9750,9750,9750,9740,284
|
||||
20250214,135800,1151453980,9750,9750,9750,9740,25
|
||||
20250214,135700,1151210430,9740,9740,9750,9740,283
|
||||
20250214,135600,1148453990,9750,9740,9750,9740,152
|
||||
20250214,135500,1146972200,9740,9740,9750,9740,126
|
||||
20250214,135400,1145744940,9750,9750,9750,9740,220
|
||||
20250214,135300,1143600800,9740,9750,9750,9740,22
|
||||
20250214,135200,1143386500,9740,9740,9740,9740,127
|
||||
20250214,135100,1142149520,9750,9740,9750,9740,241
|
||||
20250214,135000,1139800830,9750,9740,9750,9740,22
|
||||
20250214,134900,1139586530,9740,9740,9740,9740,105
|
||||
20250214,134800,1138563830,9750,9750,9750,9740,170
|
||||
20250214,134700,1136906730,9740,9740,9740,9740,106
|
||||
20250214,134600,1135874290,9740,9750,9750,9740,236
|
||||
20250214,134500,1133574350,9740,9740,9740,9740,20
|
||||
20250214,134400,1133379550,9750,9740,9750,9740,161
|
||||
20250214,134300,1131811200,9750,9740,9750,9740,267
|
||||
20250214,134200,1129208910,9740,9750,9750,9740,86
|
||||
20250214,134100,1128370610,9750,9750,9750,9750,106
|
||||
20250214,134000,1127337110,9750,9750,9750,9750,1184
|
||||
20250214,133900,1115793110,9740,9750,9750,9740,108
|
||||
20250214,133800,1114741160,9750,9750,9750,9740,109
|
||||
20250214,133700,1113679470,9750,9740,9750,9740,170
|
||||
20250214,133600,1112022370,9740,9750,9750,9740,116
|
||||
20250214,133500,1110892430,9750,9750,9750,9750,1246
|
||||
20250214,133400,1098743930,9750,9750,9750,9750,1191
|
||||
20250214,133300,1087131680,9750,9750,9750,9750,106
|
||||
20250214,133200,1086098180,9750,9750,9760,9750,698
|
||||
20250214,133100,1079291280,9750,9760,9760,9750,498
|
||||
20250214,133000,1074431860,9760,9760,9760,9760,105
|
||||
20250214,132900,1073407060,9770,9760,9770,9760,780
|
||||
20250214,132800,1065792960,9750,9760,9760,9750,405
|
||||
20250214,132700,1061841400,9770,9770,9770,9760,151
|
||||
20250214,132600,1060366330,9760,9760,9760,9760,106
|
||||
20250214,132500,1059331770,9760,9760,9760,9760,126
|
||||
20250214,132400,1058102010,9770,9760,9770,9760,149
|
||||
20250214,132300,1056646480,9760,9760,9770,9760,147
|
||||
20250214,132200,1055211750,9770,9760,9770,9760,587
|
||||
20250214,132100,1049477620,9760,9770,9770,9760,189
|
||||
20250214,132000,1047631630,9760,9770,9770,9760,302
|
||||
20250214,131900,1044684000,9770,9770,9770,9770,35
|
||||
20250214,131800,1044342050,9770,9760,9770,9760,243
|
||||
20250214,131700,1041969350,9770,9770,9770,9760,685
|
||||
20250214,131600,1035277100,9770,9760,9770,9760,1237
|
||||
20250214,131500,1023203280,9760,9760,9760,9760,175
|
||||
20250214,131400,1021495280,9760,9760,9760,9760,125
|
||||
20250214,131300,1020275280,9760,9760,9770,9760,250
|
||||
20250214,131200,1017833480,9760,9760,9760,9760,106
|
||||
20250214,131100,1016798920,9760,9760,9760,9760,51
|
||||
20250214,131000,1016301160,9760,9760,9770,9760,336
|
||||
20250214,130900,1013020470,9760,9760,9770,9760,107
|
||||
20250214,130800,1011976130,9770,9770,9770,9760,205
|
||||
20250214,130700,1009973990,9760,9770,9770,9760,108
|
||||
20250214,130600,1008919890,9760,9760,9760,9760,121
|
||||
20250214,130500,1007738930,9770,9760,9770,9760,1112
|
||||
20250214,130400,996878530,9750,9750,9750,9750,156
|
||||
20250214,130300,995357530,9750,9760,9760,9750,842
|
||||
20250214,130200,987139810,9760,9750,9760,9750,1785
|
||||
20250214,130100,969720210,9750,9750,9750,9750,101
|
||||
20250214,130000,968735460,9750,9750,9760,9750,298
|
||||
20250214,125900,965829950,9740,9740,9740,9740,125
|
||||
20250214,125800,964612450,9740,9740,9740,9740,71
|
||||
20250214,125700,963920910,9740,9740,9750,9740,446
|
||||
20250214,125600,959574560,9740,9730,9740,9730,694
|
||||
20250214,125500,952816560,9740,9740,9740,9730,2492
|
||||
20250214,125400,928565450,9740,9740,9740,9730,519
|
||||
20250214,125300,923510900,9740,9740,9740,9740,1333
|
||||
20250214,125200,910527480,9740,9740,9740,9740,20
|
||||
20250214,125100,910332680,9740,9740,9740,9740,207
|
||||
20250214,125000,908316500,9740,9740,9740,9740,0
|
||||
20250214,124900,908316500,9740,9740,9740,9740,157
|
||||
20250214,124800,906787320,9740,9740,9740,9740,125
|
||||
20250214,124700,905569820,9740,9740,9740,9740,70
|
||||
20250214,124600,904888020,9740,9740,9740,9740,107
|
||||
20250214,124500,903845840,9740,9740,9750,9740,167
|
||||
20250214,124400,902219160,9750,9740,9750,9740,60
|
||||
20250214,124300,901634560,9750,9750,9750,9740,139
|
||||
20250214,124200,900280660,9750,9750,9750,9750,206
|
||||
20250214,124100,898272160,9750,9750,9750,9740,367
|
||||
20250214,124000,894694270,9740,9740,9750,9740,128
|
||||
20250214,123900,893447530,9740,9750,9750,9740,53
|
||||
20250214,123800,892931290,9740,9740,9740,9730,232
|
||||
20250214,123700,890672460,9730,9730,9740,9730,762
|
||||
20250214,123600,883251420,9730,9740,9740,9730,128
|
||||
20250214,123500,882005960,9730,9740,9740,9730,159
|
||||
20250214,123400,880458870,9730,9730,9740,9730,72
|
||||
20250214,123300,879758290,9730,9730,9740,9730,120
|
||||
20250214,123200,878590670,9730,9730,9740,9730,331
|
||||
20250214,123100,875368490,9740,9730,9740,9730,22
|
||||
20250214,123000,875154410,9740,9730,9740,9730,169
|
||||
20250214,122900,873510020,9740,9730,9740,9730,535
|
||||
20250214,122800,868304430,9730,9730,9730,9730,136
|
||||
20250214,122700,866981150,9740,9740,9740,9730,309
|
||||
20250214,122600,863972540,9730,9740,9750,9730,1151
|
||||
20250214,122500,852767880,9740,9740,9740,9740,149
|
||||
20250214,122400,851316620,9740,9740,9740,9740,156
|
||||
20250214,122300,849797180,9750,9740,9750,9740,120
|
||||
20250214,122200,848627380,9740,9750,9750,9740,200
|
||||
20250214,122100,846679280,9740,9740,9740,9740,39
|
||||
20250214,122000,846299420,9740,9750,9750,9740,205
|
||||
20250214,121900,844302230,9750,9740,9750,9740,187
|
||||
20250214,121800,842480040,9740,9750,9750,9740,51
|
||||
20250214,121700,841983290,9740,9730,9750,9730,337
|
||||
20250214,121600,838701110,9740,9730,9740,9730,619
|
||||
20250214,121500,832673110,9730,9730,9740,9730,93
|
||||
20250214,121400,831767990,9740,9740,9740,9730,190
|
||||
20250214,121300,829917590,9750,9750,9750,9740,89
|
||||
20250214,121200,829050700,9740,9740,9740,9740,105
|
||||
20250214,121100,828028000,9740,9730,9740,9730,1018
|
||||
20250214,121000,818114240,9730,9730,9730,9730,70
|
||||
20250214,120900,817433140,9730,9730,9730,9730,157
|
||||
20250214,120800,815905530,9740,9740,9740,9730,61
|
||||
20250214,120700,815311590,9730,9730,9730,9730,136
|
||||
20250214,120600,813988310,9730,9730,9730,9730,126
|
||||
20250214,120500,812762330,9730,9730,9730,9730,70
|
||||
20250214,120400,812081230,9740,9730,9740,9730,208
|
||||
20250214,120300,810056370,9730,9730,9730,9730,159
|
||||
20250214,120200,808509300,9730,9730,9730,9730,40
|
||||
20250214,120100,808120100,9730,9740,9740,9730,372
|
||||
20250214,120000,804498420,9740,9740,9740,9730,639
|
||||
20250214,115900,798274760,9730,9730,9740,9730,182
|
||||
20250214,115800,796503840,9730,9730,9740,9730,159
|
||||
20250214,115700,794956750,9740,9730,9740,9730,21
|
||||
20250214,115600,794752410,9730,9730,9730,9730,236
|
||||
20250214,115500,792456130,9730,9730,9740,9730,139
|
||||
20250214,115400,791103530,9730,9730,9740,9730,74
|
||||
20250214,115300,790383480,9730,9730,9740,9730,206
|
||||
20250214,115200,788378100,9730,9730,9730,9730,70
|
||||
20250214,115100,787697000,9730,9730,9730,9730,124
|
||||
20250214,115000,786490480,9740,9730,9740,9730,159
|
||||
20250214,114900,784943380,9740,9740,9740,9730,37
|
||||
20250214,114800,784583210,9730,9730,9730,9730,230
|
||||
20250214,114700,782345310,9730,9730,9730,9730,125
|
||||
20250214,114600,781129060,9730,9740,9740,9730,67
|
||||
20250214,114500,780476980,9730,9740,9740,9730,119
|
||||
20250214,114400,779318980,9740,9730,9740,9730,101
|
||||
20250214,114300,778336150,9740,9730,9750,9730,297
|
||||
20250214,114200,775443470,9730,9730,9730,9720,853
|
||||
20250214,114100,767143980,9720,9730,9730,9720,139
|
||||
20250214,114000,765791710,9730,9730,9730,9730,191
|
||||
20250214,113900,763933280,9730,9730,9730,9730,70
|
||||
20250214,113800,763252180,9730,9730,9740,9730,556
|
||||
20250214,113700,757837800,9740,9730,9740,9730,2114
|
||||
20250214,113600,737263490,9730,9730,9730,9730,41
|
||||
20250214,113500,736864560,9730,9730,9730,9730,136
|
||||
20250214,113400,735541280,9730,9730,9730,9730,121
|
||||
20250214,113300,734363950,9730,9730,9730,9730,70
|
||||
20250214,113200,733682850,9730,9730,9740,9730,1817
|
||||
20250214,113100,716003430,9730,9730,9730,9730,70
|
||||
20250214,113000,715322330,9730,9730,9730,9730,161
|
||||
20250214,112900,713755800,9740,9740,9740,9730,173
|
||||
20250214,112800,712072340,9740,9730,9740,9730,690
|
||||
20250214,112700,705351940,9730,9740,9740,9730,258
|
||||
20250214,112600,702839520,9740,9730,9740,9730,3159
|
||||
20250214,112500,672071910,9730,9730,9730,9730,90
|
||||
20250214,112400,671196210,9730,9730,9730,9730,102
|
||||
20250214,112300,670203750,9730,9740,9740,9730,73
|
||||
20250214,112200,669493430,9730,9730,9740,9730,186
|
||||
20250214,112100,667683640,9730,9730,9730,9730,144
|
||||
20250214,112000,666282520,9730,9730,9730,9730,71
|
||||
20250214,111900,665591690,9730,9730,9740,9730,159
|
||||
20250214,111800,664044600,9730,9730,9740,9730,306
|
||||
20250214,111700,661067200,9740,9740,9740,9730,576
|
||||
20250214,111600,655462360,9730,9740,9740,9730,156
|
||||
20250214,111500,653944460,9730,9730,9740,9730,25
|
||||
20250214,111400,653701190,9730,9730,9740,9730,156
|
||||
20250214,111300,652183290,9740,9730,9740,9730,115
|
||||
20250214,111200,651064300,9730,9740,9740,9730,24
|
||||
20250214,111100,650830740,9730,9730,9740,9730,246
|
||||
20250214,111000,648437140,9740,9730,9740,9730,44
|
||||
20250214,110900,648008980,9730,9730,9730,9730,106
|
||||
20250214,110800,646977600,9730,9730,9730,9730,106
|
||||
20250214,110700,645946220,9730,9730,9730,9730,20
|
||||
20250214,110600,645751620,9740,9730,9740,9730,41
|
||||
20250214,110500,645352680,9730,9730,9730,9730,20
|
||||
20250214,110400,645158080,9730,9730,9730,9730,20
|
||||
20250214,110300,644963480,9730,9730,9730,9730,0
|
||||
20250214,110200,644963480,9730,9750,9750,9730,325
|
||||
20250214,110100,641796910,9740,9740,9740,9740,508
|
||||
20250214,110000,636848990,9740,9740,9740,9730,24
|
||||
20250214,105900,636615430,9730,9730,9730,9730,21
|
||||
20250214,105800,636411100,9730,9730,9740,9730,43
|
||||
20250214,105700,635992690,9740,9740,9740,9730,59
|
||||
20250214,105600,635418230,9740,9730,9740,9730,120
|
||||
20250214,105500,634249630,9730,9730,9740,9730,45
|
||||
20250214,105400,633811730,9740,9730,9740,9730,21
|
||||
20250214,105300,633607390,9740,9740,9740,9740,101
|
||||
20250214,105200,632623650,9750,9740,9750,9740,93
|
||||
20250214,105100,631717820,9750,9750,9750,9740,88
|
||||
20250214,105000,630860240,9750,9750,9750,9750,2
|
||||
20250214,104900,630840740,9750,9740,9760,9730,329
|
||||
20250214,104800,627634160,9740,9740,9740,9740,89
|
||||
20250214,104700,626767300,9730,9730,9730,9730,20
|
||||
20250214,104600,626572700,9730,9730,9730,9730,200
|
||||
20250214,104500,624626700,9730,9730,9730,9730,237
|
||||
20250214,104400,622320690,9720,9720,9720,9720,86
|
||||
20250214,104300,621484770,9720,9720,9720,9720,20
|
||||
20250214,104200,621290370,9720,9730,9730,9720,153
|
||||
20250214,104100,619803010,9730,9740,9740,9730,96
|
||||
20250214,104000,618868910,9730,9730,9730,9720,127
|
||||
20250214,103900,617633670,9730,9730,9740,9720,168
|
||||
20250214,103800,615999210,9740,9730,9740,9730,636
|
||||
20250214,103700,609810640,9730,9720,9730,9720,99
|
||||
20250214,103600,608848230,9720,9720,9720,9720,68
|
||||
20250214,103500,608187270,9720,9730,9730,9720,96
|
||||
20250214,103400,607254060,9720,9720,9720,9720,203
|
||||
20250214,103300,605280900,9730,9730,9730,9730,103
|
||||
20250214,103200,604278710,9730,9720,9730,9720,139
|
||||
20250214,103100,602926920,9730,9720,9730,9720,1053
|
||||
20250214,103000,592686660,9720,9720,9730,9720,162
|
||||
20250214,102900,591112010,9730,9720,9730,9720,73
|
||||
20250214,102800,590402190,9720,9720,9730,9720,307
|
||||
20250214,102700,587418140,9730,9720,9730,9720,136
|
||||
20250214,102600,586096200,9730,9730,9730,9730,37
|
||||
20250214,102500,585736190,9730,9730,9730,9730,847
|
||||
20250214,102400,577494880,9730,9730,9730,9720,664
|
||||
20250214,102300,571038680,9730,9730,9730,9720,1546
|
||||
20250214,102200,555996580,9730,9730,9730,9730,1143
|
||||
20250214,102100,544875190,9730,9750,9750,9730,3264
|
||||
20250214,102000,513082670,9750,9740,9750,9740,146
|
||||
20250214,101900,511660430,9750,9750,9760,9750,98
|
||||
20250214,101800,510704920,9750,9740,9750,9740,300
|
||||
20250214,101700,507780780,9740,9740,9740,9740,19
|
||||
20250214,101600,507595720,9740,9750,9750,9740,159
|
||||
20250214,101500,506046340,9750,9760,9760,9750,326
|
||||
20250214,101400,502867420,9760,9760,9770,9760,66
|
||||
20250214,101300,502223250,9760,9750,9760,9750,145
|
||||
20250214,101200,500809110,9760,9750,9760,9750,190
|
||||
20250214,101100,498954940,9750,9740,9750,9740,1145
|
||||
20250214,101000,487792440,9750,9750,9750,9750,101
|
||||
20250214,100900,486807690,9750,9740,9750,9740,225
|
||||
20250214,100800,484616080,9740,9740,9740,9740,39
|
||||
20250214,100700,484236220,9740,9740,9750,9740,227
|
||||
20250214,100600,482025000,9740,9740,9740,9740,30
|
||||
20250214,100500,481732800,9740,9750,9750,9740,312
|
||||
20250214,100400,478691660,9750,9750,9750,9750,237
|
||||
20250214,100300,476380910,9750,9750,9750,9750,246
|
||||
20250214,100200,473982410,9750,9760,9760,9750,415
|
||||
20250214,100100,469936140,9760,9760,9760,9760,50
|
||||
20250214,100000,469448140,9760,9760,9760,9750,1295
|
||||
20250214,095900,456809800,9750,9750,9750,9750,152
|
||||
20250214,095800,455327800,9750,9750,9750,9740,231
|
||||
20250214,095700,453075830,9750,9750,9750,9750,180
|
||||
20250214,095600,451320830,9750,9740,9750,9740,203
|
||||
20250214,095500,449341620,9740,9760,9760,9740,888
|
||||
20250214,095400,440685600,9770,9750,9770,9750,804
|
||||
20250214,095300,432843580,9750,9760,9760,9750,828
|
||||
20250214,095200,424763660,9760,9760,9760,9760,196
|
||||
20250214,095100,422850700,9760,9760,9770,9760,827
|
||||
20250214,095000,414779170,9760,9760,9770,9760,506
|
||||
20250214,094900,409836690,9760,9770,9770,9760,668
|
||||
20250214,094800,403316210,9770,9770,9770,9770,182
|
||||
20250214,094700,401538070,9760,9770,9770,9760,1872
|
||||
20250214,094600,383266790,9770,9780,9780,9770,149
|
||||
20250214,094500,381810660,9780,9780,9780,9770,65
|
||||
20250214,094400,381175090,9790,9780,9800,9780,160
|
||||
20250214,094300,379609720,9780,9760,9780,9760,868
|
||||
20250214,094200,371130160,9770,9770,9770,9770,49
|
||||
20250214,094100,370651430,9770,9770,9770,9760,703
|
||||
20250214,094000,363783970,9760,9760,9760,9760,42
|
||||
20250214,093900,363374050,9760,9750,9760,9750,547
|
||||
20250214,093800,358035690,9750,9770,9770,9750,1828
|
||||
20250214,093700,340190940,9770,9780,9780,9770,1176
|
||||
20250214,093600,328699900,9790,9780,9790,9780,149
|
||||
20250214,093500,327242660,9800,9790,9800,9780,1197
|
||||
20250214,093400,315524080,9790,9800,9810,9790,332
|
||||
20250214,093300,312273380,9800,9800,9800,9800,175
|
||||
20250214,093200,310558380,9790,9790,9800,9790,127
|
||||
20250214,093100,309314960,9800,9810,9810,9800,1505
|
||||
20250214,093000,294565930,9810,9800,9810,9800,144
|
||||
20250214,092900,293153370,9800,9800,9800,9800,397
|
||||
20250214,092800,289262770,9810,9810,9810,9810,59
|
||||
20250214,092700,288683980,9820,9820,9820,9810,1322
|
||||
20250214,092600,275710110,9820,9820,9830,9820,775
|
||||
20250214,092500,268097100,9830,9830,9830,9830,0
|
||||
20250214,092400,268097100,9830,9830,9830,9820,154
|
||||
20250214,092300,266583480,9830,9830,9840,9830,2771
|
||||
20250214,092200,239341460,9840,9850,9850,9840,1242
|
||||
20250214,092100,227119680,9840,9840,9840,9840,102
|
||||
20250214,092000,226116000,9830,9840,9840,9830,322
|
||||
20250214,091900,222947720,9840,9850,9850,9840,431
|
||||
20250214,091800,218706170,9850,9850,9850,9850,908
|
||||
20250214,091700,209762370,9850,9850,9860,9850,3510
|
||||
20250214,091600,175159690,9850,9840,9850,9840,1176
|
||||
20250214,091500,163577590,9850,9850,9860,9850,664
|
||||
20250214,091400,157036180,9850,9860,9860,9850,979
|
||||
20250214,091300,147392610,9860,9860,9860,9850,370
|
||||
20250214,091200,143745110,9860,9840,9860,9840,1559
|
||||
20250214,091100,128388300,9840,9840,9840,9830,822
|
||||
20250214,091000,120299910,9840,9830,9840,9830,1496
|
||||
20250214,090900,105587860,9830,9790,9830,9790,4807
|
||||
20250214,090800,58357290,9800,9790,9800,9790,664
|
||||
20250214,090700,51852960,9790,9800,9800,9790,999
|
||||
20250214,090600,42071590,9800,9800,9800,9790,158
|
||||
20250214,090500,40523310,9810,9820,9820,9800,1258
|
||||
20250214,090400,28186610,9820,9820,9820,9820,601
|
||||
20250214,090300,22284790,9820,9820,9820,9820,326
|
||||
20250214,090200,19083470,9820,9810,9820,9810,50
|
||||
20250214,090100,18592870,9810,9830,9830,9810,883
|
||||
20250214,090000,9916000,9820,9810,9830,9810,1010
|
||||
|
Reference in New Issue
Block a user