Update 2025-02-14 2854 candle_min
This commit is contained in:
741
323990/min/candle-20250214.csv
Normal file
741
323990/min/candle-20250214.csv
Normal file
@@ -0,0 +1,741 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,211900,1335726350,9750,9750,9750,9750,1282
|
||||
20250214,211800,1335726350,9750,9750,9750,9750,0
|
||||
20250214,211700,1335726350,9750,9750,9750,9750,0
|
||||
20250214,211600,1335726350,9750,9750,9750,9750,0
|
||||
20250214,211500,1335726350,9750,9750,9750,9750,0
|
||||
20250214,211400,1335726350,9750,9750,9750,9750,0
|
||||
20250214,211300,1335726350,9750,9750,9750,9750,0
|
||||
20250214,211200,1335726350,9750,9750,9750,9750,0
|
||||
20250214,211100,1335726350,9750,9750,9750,9750,0
|
||||
20250214,211000,1335726350,9750,9750,9750,9750,0
|
||||
20250214,210900,1335726350,9750,9750,9750,9750,0
|
||||
20250214,210800,1335726350,9750,9750,9750,9750,0
|
||||
20250214,210700,1335726350,9750,9750,9750,9750,0
|
||||
20250214,210600,1335726350,9750,9750,9750,9750,0
|
||||
20250214,210500,1335726350,9750,9750,9750,9750,0
|
||||
20250214,210400,1335726350,9750,9750,9750,9750,0
|
||||
20250214,210300,1335726350,9750,9750,9750,9750,0
|
||||
20250214,210200,1335726350,9750,9750,9750,9750,0
|
||||
20250214,210100,1335726350,9750,9750,9750,9750,0
|
||||
20250214,210000,1335726350,9750,9750,9750,9750,0
|
||||
20250214,205900,1335726350,9750,9750,9750,9750,0
|
||||
20250214,205800,1335726350,9750,9750,9750,9750,0
|
||||
20250214,205700,1335726350,9750,9750,9750,9750,0
|
||||
20250214,205600,1335726350,9750,9750,9750,9750,0
|
||||
20250214,205500,1335726350,9750,9750,9750,9750,0
|
||||
20250214,205400,1335726350,9750,9750,9750,9750,0
|
||||
20250214,205300,1335726350,9750,9750,9750,9750,0
|
||||
20250214,205200,1335726350,9750,9750,9750,9750,0
|
||||
20250214,205100,1335726350,9750,9750,9750,9750,0
|
||||
20250214,205000,1335726350,9750,9750,9750,9750,0
|
||||
20250214,204900,1335726350,9750,9750,9750,9750,1282
|
||||
20250214,204800,1335726350,9750,9750,9750,9750,0
|
||||
20250214,204700,1335726350,9750,9750,9750,9750,0
|
||||
20250214,204600,1335726350,9750,9750,9750,9750,0
|
||||
20250214,204500,1335726350,9750,9750,9750,9750,0
|
||||
20250214,204400,1335726350,9750,9750,9750,9750,0
|
||||
20250214,204300,1335726350,9750,9750,9750,9750,0
|
||||
20250214,204200,1335726350,9750,9750,9750,9750,0
|
||||
20250214,204100,1335726350,9750,9750,9750,9750,0
|
||||
20250214,204000,1335726350,9750,9750,9750,9750,0
|
||||
20250214,203900,1335726350,9750,9750,9750,9750,0
|
||||
20250214,203800,1335726350,9750,9750,9750,9750,0
|
||||
20250214,203700,1335726350,9750,9750,9750,9750,0
|
||||
20250214,203600,1335726350,9750,9750,9750,9750,0
|
||||
20250214,203500,1335726350,9750,9750,9750,9750,0
|
||||
20250214,203400,1335726350,9750,9750,9750,9750,0
|
||||
20250214,203300,1335726350,9750,9750,9750,9750,0
|
||||
20250214,203200,1335726350,9750,9750,9750,9750,0
|
||||
20250214,203100,1335726350,9750,9750,9750,9750,0
|
||||
20250214,203000,1335726350,9750,9750,9750,9750,0
|
||||
20250214,202900,1335726350,9750,9750,9750,9750,0
|
||||
20250214,202800,1335726350,9750,9750,9750,9750,0
|
||||
20250214,202700,1335726350,9750,9750,9750,9750,0
|
||||
20250214,202600,1335726350,9750,9750,9750,9750,0
|
||||
20250214,202500,1335726350,9750,9750,9750,9750,0
|
||||
20250214,202400,1335726350,9750,9750,9750,9750,0
|
||||
20250214,202300,1335726350,9750,9750,9750,9750,0
|
||||
20250214,202200,1335726350,9750,9750,9750,9750,0
|
||||
20250214,202100,1335726350,9750,9750,9750,9750,0
|
||||
20250214,202000,1335726350,9750,9750,9750,9750,0
|
||||
20250214,201900,1335726350,9750,9750,9750,9750,1282
|
||||
20250214,201800,1335726350,9750,9750,9750,9750,0
|
||||
20250214,201700,1335726350,9750,9750,9750,9750,0
|
||||
20250214,201600,1335726350,9750,9750,9750,9750,0
|
||||
20250214,201500,1335726350,9750,9750,9750,9750,0
|
||||
20250214,201400,1335726350,9750,9750,9750,9750,0
|
||||
20250214,201300,1335726350,9750,9750,9750,9750,0
|
||||
20250214,201200,1335726350,9750,9750,9750,9750,0
|
||||
20250214,201100,1335726350,9750,9750,9750,9750,0
|
||||
20250214,201000,1335726350,9750,9750,9750,9750,0
|
||||
20250214,200900,1335726350,9750,9750,9750,9750,0
|
||||
20250214,200800,1335726350,9750,9750,9750,9750,0
|
||||
20250214,200700,1335726350,9750,9750,9750,9750,0
|
||||
20250214,200600,1335726350,9750,9750,9750,9750,0
|
||||
20250214,200500,1335726350,9750,9750,9750,9750,0
|
||||
20250214,200400,1335726350,9750,9750,9750,9750,0
|
||||
20250214,200300,1335726350,9750,9750,9750,9750,0
|
||||
20250214,200200,1335726350,9750,9750,9750,9750,0
|
||||
20250214,200100,1335726350,9750,9750,9750,9750,0
|
||||
20250214,200000,1335726350,9750,9750,9750,9750,0
|
||||
20250214,195900,1335726350,9750,9750,9750,9750,0
|
||||
20250214,195800,1335726350,9750,9750,9750,9750,0
|
||||
20250214,195700,1335726350,9750,9750,9750,9750,0
|
||||
20250214,195600,1335726350,9750,9750,9750,9750,0
|
||||
20250214,195500,1335726350,9750,9750,9750,9750,0
|
||||
20250214,195400,1335726350,9750,9750,9750,9750,0
|
||||
20250214,195300,1335726350,9750,9750,9750,9750,0
|
||||
20250214,195200,1335726350,9750,9750,9750,9750,0
|
||||
20250214,195100,1335726350,9750,9750,9750,9750,0
|
||||
20250214,195000,1335726350,9750,9750,9750,9750,0
|
||||
20250214,194900,1335726350,9750,9750,9750,9750,1282
|
||||
20250214,194800,1335726350,9750,9750,9750,9750,0
|
||||
20250214,194700,1335726350,9750,9750,9750,9750,0
|
||||
20250214,194600,1335726350,9750,9750,9750,9750,0
|
||||
20250214,194500,1335726350,9750,9750,9750,9750,0
|
||||
20250214,194400,1335726350,9750,9750,9750,9750,0
|
||||
20250214,194300,1335726350,9750,9750,9750,9750,0
|
||||
20250214,194200,1335726350,9750,9750,9750,9750,0
|
||||
20250214,194100,1335726350,9750,9750,9750,9750,0
|
||||
20250214,194000,1335726350,9750,9750,9750,9750,0
|
||||
20250214,193900,1335726350,9750,9750,9750,9750,0
|
||||
20250214,193800,1335726350,9750,9750,9750,9750,0
|
||||
20250214,193700,1335726350,9750,9750,9750,9750,0
|
||||
20250214,193600,1335726350,9750,9750,9750,9750,0
|
||||
20250214,193500,1335726350,9750,9750,9750,9750,0
|
||||
20250214,193400,1335726350,9750,9750,9750,9750,0
|
||||
20250214,193300,1335726350,9750,9750,9750,9750,0
|
||||
20250214,193200,1335726350,9750,9750,9750,9750,0
|
||||
20250214,193100,1335726350,9750,9750,9750,9750,0
|
||||
20250214,193000,1335726350,9750,9750,9750,9750,0
|
||||
20250214,192900,1335726350,9750,9750,9750,9750,0
|
||||
20250214,192800,1335726350,9750,9750,9750,9750,0
|
||||
20250214,192700,1335726350,9750,9750,9750,9750,0
|
||||
20250214,192600,1335726350,9750,9750,9750,9750,0
|
||||
20250214,192500,1335726350,9750,9750,9750,9750,0
|
||||
20250214,192400,1335726350,9750,9750,9750,9750,0
|
||||
20250214,192300,1335726350,9750,9750,9750,9750,0
|
||||
20250214,192200,1335726350,9750,9750,9750,9750,0
|
||||
20250214,192100,1335726350,9750,9750,9750,9750,0
|
||||
20250214,192000,1335726350,9750,9750,9750,9750,0
|
||||
20250214,191900,1335726350,9750,9750,9750,9750,1282
|
||||
20250214,191800,1335726350,9750,9750,9750,9750,0
|
||||
20250214,191700,1335726350,9750,9750,9750,9750,0
|
||||
20250214,191600,1335726350,9750,9750,9750,9750,0
|
||||
20250214,191500,1335726350,9750,9750,9750,9750,0
|
||||
20250214,191400,1335726350,9750,9750,9750,9750,0
|
||||
20250214,191300,1335726350,9750,9750,9750,9750,0
|
||||
20250214,191200,1335726350,9750,9750,9750,9750,0
|
||||
20250214,191100,1335726350,9750,9750,9750,9750,0
|
||||
20250214,191000,1335726350,9750,9750,9750,9750,0
|
||||
20250214,190900,1335726350,9750,9750,9750,9750,0
|
||||
20250214,190800,1335726350,9750,9750,9750,9750,0
|
||||
20250214,190700,1335726350,9750,9750,9750,9750,0
|
||||
20250214,190600,1335726350,9750,9750,9750,9750,0
|
||||
20250214,190500,1335726350,9750,9750,9750,9750,0
|
||||
20250214,190400,1335726350,9750,9750,9750,9750,0
|
||||
20250214,190300,1335726350,9750,9750,9750,9750,0
|
||||
20250214,190200,1335726350,9750,9750,9750,9750,0
|
||||
20250214,190100,1335726350,9750,9750,9750,9750,0
|
||||
20250214,190000,1335726350,9750,9750,9750,9750,0
|
||||
20250214,185900,1335726350,9750,9750,9750,9750,0
|
||||
20250214,185800,1335726350,9750,9750,9750,9750,0
|
||||
20250214,185700,1335726350,9750,9750,9750,9750,0
|
||||
20250214,185600,1335726350,9750,9750,9750,9750,0
|
||||
20250214,185500,1335726350,9750,9750,9750,9750,0
|
||||
20250214,185400,1335726350,9750,9750,9750,9750,0
|
||||
20250214,185300,1335726350,9750,9750,9750,9750,0
|
||||
20250214,185200,1335726350,9750,9750,9750,9750,0
|
||||
20250214,185100,1335726350,9750,9750,9750,9750,0
|
||||
20250214,185000,1335726350,9750,9750,9750,9750,0
|
||||
20250214,184900,1335726350,9750,9750,9750,9750,1282
|
||||
20250214,184800,1335726350,9750,9750,9750,9750,0
|
||||
20250214,184700,1335726350,9750,9750,9750,9750,0
|
||||
20250214,184600,1335726350,9750,9750,9750,9750,0
|
||||
20250214,184500,1335726350,9750,9750,9750,9750,0
|
||||
20250214,184400,1335726350,9750,9750,9750,9750,0
|
||||
20250214,184300,1335726350,9750,9750,9750,9750,0
|
||||
20250214,184200,1335726350,9750,9750,9750,9750,0
|
||||
20250214,184100,1335726350,9750,9750,9750,9750,0
|
||||
20250214,184000,1335726350,9750,9750,9750,9750,0
|
||||
20250214,183900,1335726350,9750,9750,9750,9750,0
|
||||
20250214,183800,1335726350,9750,9750,9750,9750,0
|
||||
20250214,183700,1335726350,9750,9750,9750,9750,0
|
||||
20250214,183600,1335726350,9750,9750,9750,9750,0
|
||||
20250214,183500,1335726350,9750,9750,9750,9750,0
|
||||
20250214,183400,1335726350,9750,9750,9750,9750,0
|
||||
20250214,183300,1335726350,9750,9750,9750,9750,0
|
||||
20250214,183200,1335726350,9750,9750,9750,9750,0
|
||||
20250214,183100,1335726350,9750,9750,9750,9750,0
|
||||
20250214,183000,1335726350,9750,9750,9750,9750,0
|
||||
20250214,182900,1335726350,9750,9750,9750,9750,0
|
||||
20250214,182800,1335726350,9750,9750,9750,9750,0
|
||||
20250214,182700,1335726350,9750,9750,9750,9750,0
|
||||
20250214,182600,1335726350,9750,9750,9750,9750,0
|
||||
20250214,182500,1335726350,9750,9750,9750,9750,0
|
||||
20250214,182400,1335726350,9750,9750,9750,9750,0
|
||||
20250214,182300,1335726350,9750,9750,9750,9750,0
|
||||
20250214,182200,1335726350,9750,9750,9750,9750,0
|
||||
20250214,182100,1335726350,9750,9750,9750,9750,0
|
||||
20250214,182000,1335726350,9750,9750,9750,9750,0
|
||||
20250214,181900,1335726350,9750,9750,9750,9750,1282
|
||||
20250214,181800,1335726350,9750,9750,9750,9750,0
|
||||
20250214,181700,1335726350,9750,9750,9750,9750,0
|
||||
20250214,181600,1335726350,9750,9750,9750,9750,0
|
||||
20250214,181500,1335726350,9750,9750,9750,9750,0
|
||||
20250214,181400,1335726350,9750,9750,9750,9750,0
|
||||
20250214,181300,1335726350,9750,9750,9750,9750,0
|
||||
20250214,181200,1335726350,9750,9750,9750,9750,0
|
||||
20250214,181100,1335726350,9750,9750,9750,9750,0
|
||||
20250214,181000,1335726350,9750,9750,9750,9750,0
|
||||
20250214,180900,1335726350,9750,9750,9750,9750,0
|
||||
20250214,180800,1335726350,9750,9750,9750,9750,0
|
||||
20250214,180700,1335726350,9750,9750,9750,9750,0
|
||||
20250214,180600,1335726350,9750,9750,9750,9750,0
|
||||
20250214,180500,1335726350,9750,9750,9750,9750,0
|
||||
20250214,180400,1335726350,9750,9750,9750,9750,0
|
||||
20250214,180300,1335726350,9750,9750,9750,9750,0
|
||||
20250214,180200,1335726350,9750,9750,9750,9750,0
|
||||
20250214,180100,1335726350,9750,9750,9750,9750,0
|
||||
20250214,180000,1335726350,9750,9750,9750,9750,0
|
||||
20250214,175900,1335726350,9750,9750,9750,9750,0
|
||||
20250214,175800,1335726350,9750,9750,9750,9750,0
|
||||
20250214,175700,1335726350,9750,9750,9750,9750,0
|
||||
20250214,175600,1335726350,9750,9750,9750,9750,0
|
||||
20250214,175500,1335726350,9750,9750,9750,9750,0
|
||||
20250214,175400,1335726350,9750,9750,9750,9750,0
|
||||
20250214,175300,1335726350,9750,9750,9750,9750,0
|
||||
20250214,175200,1335726350,9750,9750,9750,9750,0
|
||||
20250214,175100,1335726350,9750,9750,9750,9750,0
|
||||
20250214,175000,1335726350,9750,9750,9750,9750,0
|
||||
20250214,174900,1335726350,9750,9750,9750,9750,1282
|
||||
20250214,174800,1335726350,9750,9750,9750,9750,0
|
||||
20250214,174700,1335726350,9750,9750,9750,9750,0
|
||||
20250214,174600,1335726350,9750,9750,9750,9750,0
|
||||
20250214,174500,1335726350,9750,9750,9750,9750,0
|
||||
20250214,174400,1335726350,9750,9750,9750,9750,0
|
||||
20250214,174300,1335726350,9750,9750,9750,9750,0
|
||||
20250214,174200,1335726350,9750,9750,9750,9750,0
|
||||
20250214,174100,1335726350,9750,9750,9750,9750,0
|
||||
20250214,174000,1335726350,9750,9750,9750,9750,0
|
||||
20250214,173900,1335726350,9750,9750,9750,9750,0
|
||||
20250214,173800,1335726350,9750,9750,9750,9750,0
|
||||
20250214,173700,1335726350,9750,9750,9750,9750,0
|
||||
20250214,173600,1335726350,9750,9750,9750,9750,0
|
||||
20250214,173500,1335726350,9750,9750,9750,9750,0
|
||||
20250214,173400,1335726350,9750,9750,9750,9750,0
|
||||
20250214,173300,1335726350,9750,9750,9750,9750,0
|
||||
20250214,173200,1335726350,9750,9750,9750,9750,0
|
||||
20250214,173100,1335726350,9750,9750,9750,9750,0
|
||||
20250214,173000,1335726350,9750,9750,9750,9750,0
|
||||
20250214,172900,1335726350,9750,9750,9750,9750,0
|
||||
20250214,172800,1335726350,9750,9750,9750,9750,0
|
||||
20250214,172700,1335726350,9750,9750,9750,9750,0
|
||||
20250214,172600,1335726350,9750,9750,9750,9750,0
|
||||
20250214,172500,1335726350,9750,9750,9750,9750,0
|
||||
20250214,172400,1335726350,9750,9750,9750,9750,0
|
||||
20250214,172300,1335726350,9750,9750,9750,9750,0
|
||||
20250214,172200,1335726350,9750,9750,9750,9750,0
|
||||
20250214,172100,1335726350,9750,9750,9750,9750,0
|
||||
20250214,172000,1335726350,9750,9750,9750,9750,0
|
||||
20250214,171900,1335726350,9750,9750,9750,9750,1282
|
||||
20250214,171800,1335726350,9750,9750,9750,9750,0
|
||||
20250214,171700,1335726350,9750,9750,9750,9750,0
|
||||
20250214,171600,1335726350,9750,9750,9750,9750,0
|
||||
20250214,171500,1335726350,9750,9750,9750,9750,0
|
||||
20250214,171400,1335726350,9750,9750,9750,9750,0
|
||||
20250214,171300,1335726350,9750,9750,9750,9750,0
|
||||
20250214,171200,1335726350,9750,9750,9750,9750,0
|
||||
20250214,171100,1335726350,9750,9750,9750,9750,0
|
||||
20250214,171000,1335726350,9750,9750,9750,9750,0
|
||||
20250214,170900,1335726350,9750,9750,9750,9750,0
|
||||
20250214,170800,1335726350,9750,9750,9750,9750,0
|
||||
20250214,170700,1335726350,9750,9750,9750,9750,0
|
||||
20250214,170600,1335726350,9750,9750,9750,9750,0
|
||||
20250214,170500,1335726350,9750,9750,9750,9750,0
|
||||
20250214,170400,1335726350,9750,9750,9750,9750,0
|
||||
20250214,170300,1335726350,9750,9750,9750,9750,0
|
||||
20250214,170200,1335726350,9750,9750,9750,9750,0
|
||||
20250214,170100,1335726350,9750,9750,9750,9750,0
|
||||
20250214,170000,1335726350,9750,9750,9750,9750,0
|
||||
20250214,165900,1335726350,9750,9750,9750,9750,0
|
||||
20250214,165800,1335726350,9750,9750,9750,9750,0
|
||||
20250214,165700,1335726350,9750,9750,9750,9750,0
|
||||
20250214,165600,1335726350,9750,9750,9750,9750,0
|
||||
20250214,165500,1335726350,9750,9750,9750,9750,0
|
||||
20250214,165400,1335726350,9750,9750,9750,9750,0
|
||||
20250214,165300,1335726350,9750,9750,9750,9750,0
|
||||
20250214,165200,1335726350,9750,9750,9750,9750,0
|
||||
20250214,165100,1335726350,9750,9750,9750,9750,0
|
||||
20250214,165000,1335726350,9750,9750,9750,9750,0
|
||||
20250214,164900,1335726350,9750,9750,9750,9750,1282
|
||||
20250214,164800,1335726350,9750,9750,9750,9750,0
|
||||
20250214,164700,1335726350,9750,9750,9750,9750,0
|
||||
20250214,164600,1335726350,9750,9750,9750,9750,0
|
||||
20250214,164500,1335726350,9750,9750,9750,9750,0
|
||||
20250214,164400,1335726350,9750,9750,9750,9750,0
|
||||
20250214,164300,1335726350,9750,9750,9750,9750,0
|
||||
20250214,164200,1335726350,9750,9750,9750,9750,0
|
||||
20250214,164100,1335726350,9750,9750,9750,9750,0
|
||||
20250214,164000,1335726350,9750,9750,9750,9750,0
|
||||
20250214,163900,1335726350,9750,9750,9750,9750,0
|
||||
20250214,163800,1335726350,9750,9750,9750,9750,0
|
||||
20250214,163700,1335726350,9750,9750,9750,9750,0
|
||||
20250214,163600,1335726350,9750,9750,9750,9750,0
|
||||
20250214,163500,1335726350,9750,9750,9750,9750,0
|
||||
20250214,163400,1335726350,9750,9750,9750,9750,0
|
||||
20250214,163300,1335726350,9750,9750,9750,9750,0
|
||||
20250214,163200,1335726350,9750,9750,9750,9750,0
|
||||
20250214,163100,1335726350,9750,9750,9750,9750,0
|
||||
20250214,163000,1335726350,9750,9750,9750,9750,0
|
||||
20250214,162900,1335726350,9750,9750,9750,9750,0
|
||||
20250214,162800,1335726350,9750,9750,9750,9750,0
|
||||
20250214,162700,1335726350,9750,9750,9750,9750,0
|
||||
20250214,162600,1335726350,9750,9750,9750,9750,0
|
||||
20250214,162500,1335726350,9750,9750,9750,9750,0
|
||||
20250214,162400,1335726350,9750,9750,9750,9750,0
|
||||
20250214,162300,1335726350,9750,9750,9750,9750,0
|
||||
20250214,162200,1335726350,9750,9750,9750,9750,0
|
||||
20250214,162100,1335726350,9750,9750,9750,9750,0
|
||||
20250214,162000,1335726350,9750,9750,9750,9750,0
|
||||
20250214,161900,1335726350,9750,9750,9750,9750,1282
|
||||
20250214,161800,1335726350,9750,9750,9750,9750,0
|
||||
20250214,161700,1335726350,9750,9750,9750,9750,0
|
||||
20250214,161600,1335726350,9750,9750,9750,9750,0
|
||||
20250214,161500,1335726350,9750,9750,9750,9750,0
|
||||
20250214,161400,1335726350,9750,9750,9750,9750,0
|
||||
20250214,161300,1335726350,9750,9750,9750,9750,0
|
||||
20250214,161200,1335726350,9750,9750,9750,9750,0
|
||||
20250214,161100,1335726350,9750,9750,9750,9750,0
|
||||
20250214,161000,1335726350,9750,9750,9750,9750,0
|
||||
20250214,160900,1335726350,9750,9750,9750,9750,0
|
||||
20250214,160800,1335726350,9750,9750,9750,9750,0
|
||||
20250214,160700,1335726350,9750,9750,9750,9750,0
|
||||
20250214,160600,1335726350,9750,9750,9750,9750,0
|
||||
20250214,160500,1335726350,9750,9750,9750,9750,0
|
||||
20250214,160400,1335726350,9750,9750,9750,9750,0
|
||||
20250214,160300,1335726350,9750,9750,9750,9750,0
|
||||
20250214,160200,1335726350,9750,9750,9750,9750,0
|
||||
20250214,160100,1335726350,9750,9750,9750,9750,0
|
||||
20250214,160000,1335726350,9750,9750,9750,9750,0
|
||||
20250214,155900,1335726350,9750,9750,9750,9750,0
|
||||
20250214,155800,1335726350,9750,9750,9750,9750,0
|
||||
20250214,155700,1335726350,9750,9750,9750,9750,0
|
||||
20250214,155600,1335726350,9750,9750,9750,9750,0
|
||||
20250214,155500,1335726350,9750,9750,9750,9750,0
|
||||
20250214,155400,1335726350,9750,9750,9750,9750,0
|
||||
20250214,155300,1335726350,9750,9750,9750,9750,0
|
||||
20250214,155200,1335726350,9750,9750,9750,9750,0
|
||||
20250214,155100,1335726350,9750,9750,9750,9750,0
|
||||
20250214,155000,1335726350,9750,9750,9750,9750,0
|
||||
20250214,154900,1335726350,9750,9750,9750,9750,1282
|
||||
20250214,154800,1335726350,9750,9750,9750,9750,0
|
||||
20250214,154700,1335726350,9750,9750,9750,9750,0
|
||||
20250214,154600,1335726350,9750,9750,9750,9750,0
|
||||
20250214,154500,1335726350,9750,9750,9750,9750,0
|
||||
20250214,154400,1335726350,9750,9750,9750,9750,0
|
||||
20250214,154300,1335726350,9750,9750,9750,9750,0
|
||||
20250214,154200,1335726350,9750,9750,9750,9750,0
|
||||
20250214,154100,1335726350,9750,9750,9750,9750,0
|
||||
20250214,154000,1335726350,9750,9750,9750,9750,0
|
||||
20250214,153900,1335726350,9750,9750,9750,9750,0
|
||||
20250214,153800,1335726350,9750,9750,9750,9750,0
|
||||
20250214,153700,1335726350,9750,9750,9750,9750,0
|
||||
20250214,153600,1335726350,9750,9750,9750,9750,0
|
||||
20250214,153500,1335726350,9750,9750,9750,9750,0
|
||||
20250214,153400,1335726350,9750,9750,9750,9750,0
|
||||
20250214,153300,1335726350,9750,9750,9750,9750,0
|
||||
20250214,153200,1335726350,9750,9750,9750,9750,0
|
||||
20250214,153100,1335726350,9750,9750,9750,9750,0
|
||||
20250214,153000,1335726350,9750,9750,9750,9750,1282
|
||||
20250214,152900,1323226850,9740,9740,9740,9740,0
|
||||
20250214,152800,1323226850,9740,9740,9740,9740,0
|
||||
20250214,152700,1323226850,9740,9740,9740,9740,0
|
||||
20250214,152600,1323226850,9740,9740,9740,9740,0
|
||||
20250214,152500,1323226850,9740,9740,9740,9740,0
|
||||
20250214,152400,1323226850,9740,9740,9740,9740,0
|
||||
20250214,152300,1323226850,9740,9740,9740,9740,0
|
||||
20250214,152200,1323226850,9740,9740,9740,9740,0
|
||||
20250214,152100,1323226850,9740,9740,9740,9740,0
|
||||
20250214,152000,1323226850,9740,9740,9740,9740,0
|
||||
20250214,151900,1323226850,9740,9740,9740,9740,0
|
||||
20250214,151800,1323226850,9740,9750,9750,9730,621
|
||||
20250214,151700,1317183660,9760,9760,9760,9760,266
|
||||
20250214,151600,1314587500,9730,9740,9750,9730,446
|
||||
20250214,151500,1310242620,9750,9730,9750,9730,839
|
||||
20250214,151400,1302078950,9730,9740,9740,9730,138
|
||||
20250214,151300,1300736200,9730,9730,9730,9730,0
|
||||
20250214,151200,1300736200,9730,9740,9740,9730,48
|
||||
20250214,151100,1300268970,9730,9730,9730,9730,50
|
||||
20250214,151000,1299782470,9730,9740,9740,9730,294
|
||||
20250214,150900,1296921590,9740,9750,9750,9740,200
|
||||
20250214,150800,1294973290,9740,9770,9770,9740,1004
|
||||
20250214,150700,1285182550,9770,9770,9770,9760,623
|
||||
20250214,150600,1279101820,9770,9780,9780,9770,9
|
||||
20250214,150500,1279013870,9770,9790,9790,9770,502
|
||||
20250214,150400,1274109280,9800,9800,9800,9800,0
|
||||
20250214,150300,1274109280,9800,9800,9800,9800,0
|
||||
20250214,150200,1274109280,9800,9800,9800,9800,10
|
||||
20250214,150100,1274011280,9800,9800,9800,9800,50
|
||||
20250214,150000,1273521280,9750,9800,9800,9750,680
|
||||
20250214,145900,1266880600,9800,9780,9800,9780,1533
|
||||
20250214,145800,1251862590,9770,9770,9770,9770,53
|
||||
20250214,145700,1251344780,9770,9770,9770,9770,32
|
||||
20250214,145600,1251032140,9770,9770,9770,9770,61
|
||||
20250214,145500,1250436170,9780,9770,9780,9770,538
|
||||
20250214,145400,1245174930,9770,9770,9770,9770,100
|
||||
20250214,145300,1244197930,9770,9770,9770,9770,101
|
||||
20250214,145200,1243211160,9760,9760,9760,9760,0
|
||||
20250214,145100,1243211160,9760,9760,9760,9760,46
|
||||
20250214,145000,1242762200,9770,9770,9770,9770,22
|
||||
20250214,144900,1242547260,9770,9770,9770,9770,2
|
||||
20250214,144800,1242527720,9770,9770,9770,9770,49
|
||||
20250214,144700,1242048990,9780,9770,9780,9770,11
|
||||
20250214,144600,1241941420,9760,9760,9760,9760,0
|
||||
20250214,144500,1241941420,9760,9760,9760,9760,0
|
||||
20250214,144400,1241941420,9760,9760,9760,9760,0
|
||||
20250214,144300,1241941420,9760,9780,9780,9760,22
|
||||
20250214,144200,1241726280,9760,9760,9760,9760,10
|
||||
20250214,144100,1241628680,9760,9760,9760,9760,0
|
||||
20250214,144000,1241628680,9760,9760,9760,9760,180
|
||||
20250214,143900,1239871880,9750,9750,9750,9750,5
|
||||
20250214,143800,1239823130,9750,9750,9750,9750,4
|
||||
20250214,143700,1239784130,9760,9760,9760,9760,9
|
||||
20250214,143600,1239696290,9760,9760,9760,9760,2
|
||||
20250214,143500,1239676770,9750,9750,9750,9750,101
|
||||
20250214,143400,1238692020,9750,9750,9750,9750,50
|
||||
20250214,143300,1238204520,9750,9750,9750,9750,281
|
||||
20250214,143200,1235464770,9760,9760,9760,9760,111
|
||||
20250214,143100,1234381410,9760,9760,9760,9760,8
|
||||
20250214,143000,1234303330,9760,9760,9760,9760,2
|
||||
20250214,142900,1234283810,9750,9750,9750,9750,52
|
||||
20250214,142800,1233776810,9760,9760,9760,9760,175
|
||||
20250214,142700,1232068810,9760,9760,9760,9760,50
|
||||
20250214,142600,1231580810,9780,9790,9790,9780,3
|
||||
20250214,142500,1231551460,9790,9760,9790,9760,1033
|
||||
20250214,142400,1221469300,9780,9780,9780,9780,100
|
||||
20250214,142300,1220491300,9760,9750,9760,9750,948
|
||||
20250214,142200,1211246400,9730,9730,9730,9730,0
|
||||
20250214,142100,1211246400,9730,9730,9730,9730,0
|
||||
20250214,142000,1211246400,9730,9740,9740,9730,270
|
||||
20250214,141900,1208617490,9750,9750,9750,9750,364
|
||||
20250214,141800,1205068490,9760,9760,9760,9760,0
|
||||
20250214,141700,1205068490,9760,9760,9760,9760,3
|
||||
20250214,141600,1205039210,9760,9760,9760,9760,4
|
||||
20250214,141500,1205000170,9760,9760,9760,9760,0
|
||||
20250214,141400,1205000170,9760,9760,9760,9760,114
|
||||
20250214,141300,1203887530,9760,9760,9760,9760,1
|
||||
20250214,141200,1203877770,9750,9750,9750,9750,17
|
||||
20250214,141100,1203712020,9750,9760,9760,9750,317
|
||||
20250214,141000,1200621260,9760,9760,9760,9760,215
|
||||
20250214,140900,1198522860,9770,9770,9770,9770,1
|
||||
20250214,140800,1198513090,9780,9790,9790,9780,54
|
||||
20250214,140700,1197984930,9820,9780,9820,9780,202
|
||||
20250214,140600,1196004180,9740,9740,9740,9730,370
|
||||
20250214,140500,1192401340,9750,9760,9760,9750,135
|
||||
20250214,140400,1191085010,9760,9770,9770,9760,132
|
||||
20250214,140300,1189796620,9770,9770,9780,9770,210
|
||||
20250214,140200,1187744900,9780,9780,9780,9770,936
|
||||
20250214,140100,1178599170,9780,9780,9780,9780,30
|
||||
20250214,140000,1178305770,9780,9790,9790,9780,459
|
||||
20250214,135900,1173815650,9790,9800,9800,9790,129
|
||||
20250214,135800,1172552480,9810,9810,9810,9810,4
|
||||
20250214,135700,1172513240,9800,9800,9800,9800,0
|
||||
20250214,135600,1172513240,9800,9800,9800,9800,61
|
||||
20250214,135500,1171915440,9810,9810,9810,9810,3
|
||||
20250214,135400,1171886010,9810,9810,9810,9810,0
|
||||
20250214,135300,1171886010,9810,9810,9810,9810,101
|
||||
20250214,135200,1170895200,9810,9810,9810,9810,20
|
||||
20250214,135100,1170699000,9820,9820,9820,9820,100
|
||||
20250214,135000,1169717000,9820,9820,9820,9820,110
|
||||
20250214,134900,1168636800,9820,9820,9830,9820,38
|
||||
20250214,134800,1168263620,9820,9820,9820,9820,5
|
||||
20250214,134700,1168214520,9820,9820,9820,9820,8
|
||||
20250214,134600,1168135960,9820,9820,9830,9820,143
|
||||
20250214,134500,1166731400,9820,9810,9820,9810,637
|
||||
20250214,134400,1160476230,9820,9810,9820,9810,13
|
||||
20250214,134300,1160348580,9820,9820,9820,9820,0
|
||||
20250214,134200,1160348580,9820,9820,9820,9820,100
|
||||
20250214,134100,1159366580,9800,9800,9800,9800,95
|
||||
20250214,134000,1158435580,9800,9790,9800,9790,215
|
||||
20250214,133900,1156328680,9790,9790,9790,9790,10
|
||||
20250214,133800,1156230780,9790,9780,9790,9780,11
|
||||
20250214,133700,1156123100,9780,9780,9780,9780,200
|
||||
20250214,133600,1154167100,9770,9770,9770,9770,102
|
||||
20250214,133500,1153170560,9760,9760,9760,9760,0
|
||||
20250214,133400,1153170560,9760,9790,9790,9760,185
|
||||
20250214,133300,1151361550,9800,9800,9800,9800,903
|
||||
20250214,133200,1142512150,9800,9820,9820,9800,239
|
||||
20250214,133100,1140169610,9820,9800,9820,9800,23
|
||||
20250214,133000,1139943950,9800,9800,9800,9800,197
|
||||
20250214,132900,1138013350,9800,9810,9820,9800,262
|
||||
20250214,132800,1135445420,9820,9830,9830,9820,341
|
||||
20250214,132700,1132095390,9830,9830,9840,9830,8689
|
||||
20250214,132600,1046680630,9830,9770,9830,9740,3219
|
||||
20250214,132500,1015116400,9770,9760,9770,9760,210
|
||||
20250214,132400,1013066700,9770,9750,9770,9750,1261
|
||||
20250214,132300,1000769950,9740,9740,9740,9740,0
|
||||
20250214,132200,1000769950,9740,9730,9740,9730,903
|
||||
20250214,132100,991980130,9720,9720,9720,9720,0
|
||||
20250214,132000,991980130,9720,9710,9720,9710,861
|
||||
20250214,131900,983616840,9710,9710,9710,9710,75
|
||||
20250214,131800,982888590,9710,9710,9720,9710,360
|
||||
20250214,131700,979392970,9710,9690,9710,9690,157
|
||||
20250214,131600,977870790,9700,9700,9700,9690,127
|
||||
20250214,131500,976639890,9700,9700,9700,9700,7
|
||||
20250214,131400,976571990,9690,9690,9690,9690,214
|
||||
20250214,131300,974498330,9700,9700,9700,9700,193
|
||||
20250214,131200,972626230,9700,9700,9700,9700,1219
|
||||
20250214,131100,960801930,9700,9700,9700,9700,75
|
||||
20250214,131000,960074430,9690,9690,9690,9690,0
|
||||
20250214,130900,960074430,9690,9690,9690,9690,17
|
||||
20250214,130800,959909700,9690,9690,9690,9690,77
|
||||
20250214,130700,959163570,9690,9690,9690,9690,107
|
||||
20250214,130600,958126740,9690,9690,9690,9690,113
|
||||
20250214,130500,957031770,9690,9690,9690,9690,102
|
||||
20250214,130400,956043390,9690,9690,9690,9690,520
|
||||
20250214,130300,951004590,9700,9700,9700,9700,31
|
||||
20250214,130200,950703890,9700,9700,9700,9690,210
|
||||
20250214,130100,948668890,9690,9690,9690,9690,514
|
||||
20250214,130000,943688230,9690,9690,9690,9690,134
|
||||
20250214,125900,942389770,9700,9700,9700,9700,311
|
||||
20250214,125800,939373070,9690,9700,9700,9690,49
|
||||
20250214,125700,938898200,9690,9690,9690,9690,0
|
||||
20250214,125600,938898200,9690,9690,9690,9690,108
|
||||
20250214,125500,937851680,9690,9690,9690,9690,105
|
||||
20250214,125400,936834230,9690,9690,9690,9690,0
|
||||
20250214,125300,936834230,9690,9690,9690,9690,0
|
||||
20250214,125200,936834230,9690,9690,9690,9690,51
|
||||
20250214,125100,936340040,9690,9690,9690,9690,0
|
||||
20250214,125000,936340040,9690,9690,9690,9690,2
|
||||
20250214,124900,936320660,9690,9690,9690,9690,151
|
||||
20250214,124800,934857470,9690,9700,9700,9690,22
|
||||
20250214,124700,934644080,9690,9690,9690,9690,101
|
||||
20250214,124600,933665390,9690,9690,9690,9680,104
|
||||
20250214,124500,932657640,9690,9690,9690,9690,1
|
||||
20250214,124400,932647950,9680,9680,9690,9680,1082
|
||||
20250214,124300,922174140,9680,9680,9690,9680,348
|
||||
20250214,124200,918804640,9690,9690,9690,9680,32
|
||||
20250214,124100,918494660,9690,9690,9690,9690,18
|
||||
20250214,124000,918320240,9690,9680,9690,9680,657
|
||||
20250214,123900,911958920,9680,9690,9690,9680,140
|
||||
20250214,123800,910603000,9690,9690,9690,9690,8
|
||||
20250214,123700,910525480,9680,9690,9690,9680,339
|
||||
20250214,123600,907243950,9690,9690,9690,9690,101
|
||||
20250214,123500,906265260,9690,9690,9690,9690,208
|
||||
20250214,123400,904249740,9690,9690,9690,9690,330
|
||||
20250214,123300,901052040,9690,9690,9690,9690,74
|
||||
20250214,123200,900334980,9690,9690,9690,9690,100
|
||||
20250214,123100,899365980,9690,9690,9690,9690,452
|
||||
20250214,123000,894986100,9680,9680,9680,9680,357
|
||||
20250214,122900,891530340,9680,9680,9680,9680,190
|
||||
20250214,122800,889691140,9680,9680,9680,9680,54
|
||||
20250214,122700,889168420,9680,9690,9690,9680,28
|
||||
20250214,122600,888897370,9690,9670,9690,9670,876
|
||||
20250214,122500,880416310,9670,9680,9680,9670,230
|
||||
20250214,122400,878190010,9680,9680,9680,9680,962
|
||||
20250214,122300,868877850,9680,9680,9680,9680,0
|
||||
20250214,122200,868877850,9680,9680,9680,9680,60
|
||||
20250214,122100,868297050,9680,9680,9680,9670,110
|
||||
20250214,122000,867232750,9680,9680,9680,9680,29
|
||||
20250214,121900,866952030,9680,9680,9680,9680,336
|
||||
20250214,121800,863699550,9680,9680,9680,9680,0
|
||||
20250214,121700,863699550,9680,9690,9690,9680,32
|
||||
20250214,121600,863389770,9680,9680,9690,9680,859
|
||||
20250214,121500,855074480,9680,9690,9690,9680,410
|
||||
20250214,121400,851104910,9690,9690,9690,9680,350
|
||||
20250214,121300,847716410,9690,9700,9700,9690,483
|
||||
20250214,121200,843035860,9690,9690,9690,9690,300
|
||||
20250214,121100,840128860,9690,9690,9690,9690,422
|
||||
20250214,121000,836039680,9690,9690,9690,9690,699
|
||||
20250214,120900,829266370,9690,9690,9690,9690,197
|
||||
20250214,120800,827357440,9690,9690,9690,9690,119
|
||||
20250214,120700,826204330,9690,9690,9690,9690,1011
|
||||
20250214,120600,816407740,9690,9700,9700,9690,1531
|
||||
20250214,120500,801568040,9700,9700,9700,9700,668
|
||||
20250214,120400,795088440,9710,9710,9710,9710,518
|
||||
20250214,120300,790058660,9710,9710,9710,9710,114
|
||||
20250214,120200,788951720,9710,9710,9710,9710,86
|
||||
20250214,120100,788116660,9710,9710,9710,9710,91
|
||||
20250214,120000,787233050,9710,9710,9710,9710,60
|
||||
20250214,115900,786650450,9720,9720,9720,9720,0
|
||||
20250214,115800,786650450,9720,9720,9720,9720,1
|
||||
20250214,115700,786640730,9720,9720,9720,9720,101
|
||||
20250214,115600,785659010,9700,9710,9710,9700,1057
|
||||
20250214,115500,775402300,9700,9700,9710,9700,1052
|
||||
20250214,115400,765197790,9710,9710,9710,9700,219
|
||||
20250214,115300,763072300,9710,9710,9710,9710,321
|
||||
20250214,115200,759955390,9710,9710,9710,9710,0
|
||||
20250214,115100,759955390,9710,9700,9710,9700,702
|
||||
20250214,115000,753145980,9700,9710,9710,9700,1748
|
||||
20250214,114900,736190370,9700,9700,9700,9700,0
|
||||
20250214,114800,736190370,9700,9700,9700,9700,101
|
||||
20250214,114700,735210670,9710,9720,9720,9710,242
|
||||
20250214,114600,732860790,9720,9710,9720,9710,12
|
||||
20250214,114500,732744240,9720,9710,9720,9700,712
|
||||
20250214,114400,725832800,9700,9710,9710,9700,1297
|
||||
20250214,114300,713248710,9710,9710,9710,9710,0
|
||||
20250214,114200,713248710,9710,9710,9710,9710,1000
|
||||
20250214,114100,703538710,9710,9720,9720,9710,1291
|
||||
20250214,114000,690996400,9730,9740,9740,9730,189
|
||||
20250214,113900,689157310,9740,9740,9740,9740,16
|
||||
20250214,113800,689001470,9740,9740,9740,9740,2
|
||||
20250214,113700,688981990,9740,9740,9740,9740,12
|
||||
20250214,113600,688865110,9750,9750,9750,9750,15
|
||||
20250214,113500,688718860,9750,9750,9750,9750,0
|
||||
20250214,113400,688718860,9750,9750,9750,9750,1
|
||||
20250214,113300,688709110,9750,9750,9750,9730,504
|
||||
20250214,113200,683804710,9750,9750,9750,9750,1
|
||||
20250214,113100,683794960,9750,9750,9750,9750,71
|
||||
20250214,113000,683102710,9750,9750,9750,9750,1
|
||||
20250214,112900,683092960,9750,9740,9750,9740,35
|
||||
20250214,112800,682751930,9750,9750,9750,9750,50
|
||||
20250214,112700,682264430,9750,9750,9750,9750,1
|
||||
20250214,112600,682254680,9750,9750,9750,9750,20
|
||||
20250214,112500,682059680,9740,9730,9740,9730,875
|
||||
20250214,112400,673544890,9730,9730,9730,9730,2
|
||||
20250214,112300,673525430,9730,9730,9730,9730,0
|
||||
20250214,112200,673525430,9730,9730,9730,9730,12
|
||||
20250214,112100,673408670,9720,9730,9730,9710,309
|
||||
20250214,112000,670407790,9730,9730,9730,9730,0
|
||||
20250214,111900,670407790,9730,9720,9730,9720,1298
|
||||
20250214,111800,657786960,9720,9720,9720,9720,1
|
||||
20250214,111700,657777240,9720,9710,9720,9710,207
|
||||
20250214,111600,655767220,9720,9720,9720,9720,7
|
||||
20250214,111500,655699180,9710,9720,9720,9710,164
|
||||
20250214,111400,654106660,9720,9720,9720,9720,38
|
||||
20250214,111300,653737300,9720,9710,9720,9710,1685
|
||||
20250214,111200,637375710,9710,9710,9710,9710,0
|
||||
20250214,111100,637375710,9710,9720,9720,9710,330
|
||||
20250214,111000,634170110,9720,9720,9720,9710,532
|
||||
20250214,110900,629000070,9720,9720,9720,9710,465
|
||||
20250214,110800,624481570,9720,9720,9720,9720,137
|
||||
20250214,110700,623149930,9720,9710,9720,9710,280
|
||||
20250214,110600,620430630,9720,9720,9720,9720,10
|
||||
20250214,110500,620333430,9720,9720,9720,9720,90
|
||||
20250214,110400,619458630,9720,9720,9720,9720,1
|
||||
20250214,110300,619448910,9720,9720,9720,9720,700
|
||||
20250214,110200,612644910,9720,9720,9720,9720,194
|
||||
20250214,110100,610759230,9720,9710,9720,9710,201
|
||||
20250214,110000,608807510,9700,9710,9710,9700,1654
|
||||
20250214,105900,592762740,9720,9710,9720,9710,200
|
||||
20250214,105800,590820720,9720,9720,9720,9720,3
|
||||
20250214,105700,590791560,9720,9700,9720,9700,280
|
||||
20250214,105600,588071960,9700,9720,9720,9700,671
|
||||
20250214,105500,581557710,9720,9720,9720,9710,1918
|
||||
20250214,105400,562932020,9720,9720,9720,9720,1510
|
||||
20250214,105300,548254820,9720,9720,9720,9720,60
|
||||
20250214,105200,547671620,9730,9730,9730,9730,55
|
||||
20250214,105100,547136470,9730,9720,9730,9720,102
|
||||
20250214,105000,546145010,9720,9720,9720,9720,51
|
||||
20250214,104900,545649290,9720,9710,9720,9710,440
|
||||
20250214,104800,541372720,9710,9710,9720,9710,84
|
||||
20250214,104700,540557050,9720,9720,9720,9720,82
|
||||
20250214,104600,539760010,9720,9730,9730,9720,2906
|
||||
20250214,104500,511513650,9730,9730,9730,9720,657
|
||||
20250214,104400,505127570,9730,9730,9730,9730,2
|
||||
20250214,104300,505108110,9730,9720,9730,9720,2903
|
||||
20250214,104200,476880740,9720,9730,9730,9720,2665
|
||||
20250214,104100,450976220,9730,9730,9730,9720,1160
|
||||
20250214,104000,439692690,9730,9730,9730,9730,90
|
||||
20250214,103900,438816990,9730,9730,9730,9720,81
|
||||
20250214,103800,438029460,9730,9730,9730,9730,1
|
||||
20250214,103700,438019730,9710,9740,9740,9710,2364
|
||||
20250214,103600,415025860,9740,9740,9740,9740,137
|
||||
20250214,103500,413691480,9740,9750,9750,9740,166
|
||||
20250214,103400,412073280,9760,9750,9770,9750,211
|
||||
20250214,103300,410015890,9780,9780,9780,9780,171
|
||||
20250214,103200,408343510,9780,9750,9780,9750,4
|
||||
20250214,103100,408304420,9750,9780,9780,9750,123
|
||||
20250214,103000,407101660,9790,9780,9790,9730,154
|
||||
20250214,102900,405600020,9730,9780,9780,9730,6400
|
||||
20250214,102800,343238090,9780,9780,9780,9780,147
|
||||
20250214,102700,341800430,9780,9780,9780,9780,200
|
||||
20250214,102600,339844430,9790,9780,9790,9780,194
|
||||
20250214,102500,337947100,9780,9790,9790,9780,1045
|
||||
20250214,102400,327726960,9790,9790,9790,9790,1
|
||||
20250214,102300,327717170,9790,9780,9790,9770,123
|
||||
20250214,102200,326514510,9790,9790,9790,9790,50
|
||||
20250214,102100,326025010,9790,9790,9790,9790,10
|
||||
20250214,102000,325927110,9790,9780,9790,9780,458
|
||||
20250214,101900,321443930,9780,9770,9780,9770,816
|
||||
20250214,101800,313470660,9780,9790,9790,9780,99
|
||||
20250214,101700,312502340,9790,9790,9790,9780,295
|
||||
20250214,101600,309615270,9790,9790,9790,9790,40
|
||||
20250214,101500,309223670,9770,9780,9780,9770,22
|
||||
20250214,101400,309008640,9780,9780,9800,9770,73
|
||||
20250214,101300,308294810,9740,9760,9760,9740,150
|
||||
20250214,101200,306831840,9800,9840,9840,9730,4442
|
||||
20250214,101100,263546060,9750,9830,9830,9750,5000
|
||||
20250214,101000,214669260,9830,9820,9830,9820,32
|
||||
20250214,100900,214354800,9840,9810,9840,9810,623
|
||||
20250214,100800,208233450,9800,9800,9800,9800,31
|
||||
20250214,100700,207929650,9800,9810,9810,9800,3341
|
||||
20250214,100600,175184810,9810,9810,9810,9810,17
|
||||
20250214,100500,175018040,9810,9810,9810,9810,65
|
||||
20250214,100400,174380390,9810,9810,9810,9810,7
|
||||
20250214,100300,174311720,9810,9810,9810,9800,1083
|
||||
20250214,100200,163695800,9810,9820,9820,9810,112
|
||||
20250214,100100,162596370,9820,9810,9820,9810,38
|
||||
20250214,100000,162223580,9810,9810,9810,9800,466
|
||||
20250214,095900,157652830,9810,9810,9810,9800,184
|
||||
20250214,095800,155849290,9810,9810,9810,9800,985
|
||||
20250214,095700,146189360,9820,9820,9820,9820,2
|
||||
20250214,095600,146169720,9820,9810,9820,9810,117
|
||||
20250214,095500,145021830,9810,9810,9810,9810,290
|
||||
20250214,095400,142176930,9820,9820,9820,9810,1642
|
||||
20250214,095300,126063990,9820,9810,9820,9810,186
|
||||
20250214,095200,124238470,9820,9820,9820,9810,357
|
||||
20250214,095100,120735850,9820,9820,9820,9820,994
|
||||
20250214,095000,110974770,9820,9820,9820,9820,695
|
||||
20250214,094900,104149870,9830,9830,9830,9830,1
|
||||
20250214,094800,104140040,9830,9830,9830,9830,2
|
||||
20250214,094700,104120380,9830,9830,9830,9830,1
|
||||
20250214,094600,104110550,9830,9830,9830,9820,209
|
||||
20250214,094500,102057340,9830,9820,9830,9820,16
|
||||
20250214,094400,101900160,9830,9830,9830,9830,12
|
||||
20250214,094300,101782200,9830,9830,9830,9830,106
|
||||
20250214,094200,100740220,9830,9830,9830,9830,187
|
||||
20250214,094100,98902010,9830,9830,9830,9830,0
|
||||
20250214,094000,98902010,9830,9840,9840,9830,253
|
||||
20250214,093900,96414920,9830,9830,9830,9830,200
|
||||
20250214,093800,94448920,9830,9830,9830,9830,22
|
||||
20250214,093700,94232660,9830,9840,9840,9830,452
|
||||
20250214,093600,89788300,9850,9850,9850,9850,16
|
||||
20250214,093500,89630700,9850,9850,9850,9850,20
|
||||
20250214,093400,89433700,9850,9830,9850,9830,676
|
||||
20250214,093300,82781490,9840,9840,9840,9840,77
|
||||
20250214,093200,82023810,9840,9840,9840,9840,25
|
||||
20250214,093100,81777810,9830,9840,9840,9830,149
|
||||
20250214,093000,80312100,9840,9840,9840,9840,21
|
||||
20250214,092900,80105460,9840,9840,9840,9840,57
|
||||
20250214,092800,79544580,9830,9830,9830,9830,129
|
||||
20250214,092700,78276510,9830,9840,9840,9830,1002
|
||||
20250214,092600,68423760,9840,9850,9850,9840,43
|
||||
20250214,092500,68000410,9850,9840,9850,9840,10
|
||||
20250214,092400,67901960,9840,9850,9850,9840,176
|
||||
20250214,092300,66168930,9850,9840,9850,9840,535
|
||||
20250214,092200,60899700,9840,9840,9840,9840,22
|
||||
20250214,092100,60683220,9840,9840,9840,9840,1080
|
||||
20250214,092000,50056020,9830,9840,9840,9830,600
|
||||
20250214,091900,44155250,9850,9850,9850,9850,67
|
||||
20250214,091800,43495300,9850,9870,9870,9850,41
|
||||
20250214,091700,43091120,9870,9870,9870,9870,10
|
||||
20250214,091600,42992420,9870,9870,9870,9870,154
|
||||
20250214,091500,41472440,9870,9870,9870,9870,100
|
||||
20250214,091400,40485440,9870,9840,9870,9820,626
|
||||
20250214,091300,34332530,9830,9850,9850,9830,1058
|
||||
20250214,091200,23924390,9850,9850,9850,9850,358
|
||||
20250214,091100,20398090,9850,9840,9850,9830,494
|
||||
20250214,091000,15535410,9830,9840,9840,9830,12
|
||||
20250214,090900,15417350,9840,9840,9840,9840,2
|
||||
20250214,090800,15397670,9840,9840,9840,9840,10
|
||||
20250214,090700,15299270,9840,9840,9840,9840,9
|
||||
20250214,090600,15210710,9840,9840,9840,9830,33
|
||||
20250214,090500,14886240,9830,9830,9830,9830,145
|
||||
20250214,090400,13460890,9840,9860,9860,9840,557
|
||||
20250214,090300,7973550,9860,9870,9870,9860,73
|
||||
20250214,090200,7253760,9870,9870,9870,9870,4
|
||||
20250214,090100,7214280,9880,9880,9880,9880,41
|
||||
20250214,090000,6809200,9880,9850,9880,9850,691
|
||||
|
Reference in New Issue
Block a user