Update 2025-02-14 2854 candle_min
This commit is contained in:
758
398120/min/candle-20250214.csv
Normal file
758
398120/min/candle-20250214.csv
Normal file
@@ -0,0 +1,758 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,213600,4678490130,3520,3520,3520,3520,37995
|
||||
20250214,213500,4678490130,3520,3520,3520,3520,0
|
||||
20250214,213400,4678490130,3520,3520,3520,3520,0
|
||||
20250214,213300,4678490130,3520,3520,3520,3520,0
|
||||
20250214,213200,4678490130,3520,3520,3520,3520,0
|
||||
20250214,213100,4678490130,3520,3520,3520,3520,0
|
||||
20250214,213000,4678490130,3520,3520,3520,3520,0
|
||||
20250214,212900,4678490130,3520,3520,3520,3520,0
|
||||
20250214,212800,4678490130,3520,3520,3520,3520,0
|
||||
20250214,212700,4678490130,3520,3520,3520,3520,0
|
||||
20250214,212600,4678490130,3520,3520,3520,3520,0
|
||||
20250214,212500,4678490130,3520,3520,3520,3520,0
|
||||
20250214,212400,4678490130,3520,3520,3520,3520,0
|
||||
20250214,212300,4678490130,3520,3520,3520,3520,0
|
||||
20250214,212200,4678490130,3520,3520,3520,3520,0
|
||||
20250214,212100,4678490130,3520,3520,3520,3520,0
|
||||
20250214,212000,4678490130,3520,3520,3520,3520,0
|
||||
20250214,211900,4678490130,3520,3520,3520,3520,0
|
||||
20250214,211800,4678490130,3520,3520,3520,3520,0
|
||||
20250214,211700,4678490130,3520,3520,3520,3520,0
|
||||
20250214,211600,4678490130,3520,3520,3520,3520,0
|
||||
20250214,211500,4678490130,3520,3520,3520,3520,0
|
||||
20250214,211400,4678490130,3520,3520,3520,3520,0
|
||||
20250214,211300,4678490130,3520,3520,3520,3520,0
|
||||
20250214,211200,4678490130,3520,3520,3520,3520,0
|
||||
20250214,211100,4678490130,3520,3520,3520,3520,0
|
||||
20250214,211000,4678490130,3520,3520,3520,3520,0
|
||||
20250214,210900,4678490130,3520,3520,3520,3520,0
|
||||
20250214,210800,4678490130,3520,3520,3520,3520,0
|
||||
20250214,210700,4678490130,3520,3520,3520,3520,0
|
||||
20250214,210600,4678490130,3520,3520,3520,3520,37995
|
||||
20250214,210500,4678490130,3520,3520,3520,3520,0
|
||||
20250214,210400,4678490130,3520,3520,3520,3520,0
|
||||
20250214,210300,4678490130,3520,3520,3520,3520,0
|
||||
20250214,210200,4678490130,3520,3520,3520,3520,0
|
||||
20250214,210100,4678490130,3520,3520,3520,3520,0
|
||||
20250214,210000,4678490130,3520,3520,3520,3520,0
|
||||
20250214,205900,4678490130,3520,3520,3520,3520,0
|
||||
20250214,205800,4678490130,3520,3520,3520,3520,0
|
||||
20250214,205700,4678490130,3520,3520,3520,3520,0
|
||||
20250214,205600,4678490130,3520,3520,3520,3520,0
|
||||
20250214,205500,4678490130,3520,3520,3520,3520,0
|
||||
20250214,205400,4678490130,3520,3520,3520,3520,0
|
||||
20250214,205300,4678490130,3520,3520,3520,3520,0
|
||||
20250214,205200,4678490130,3520,3520,3520,3520,0
|
||||
20250214,205100,4678490130,3520,3520,3520,3520,0
|
||||
20250214,205000,4678490130,3520,3520,3520,3520,0
|
||||
20250214,204900,4678490130,3520,3520,3520,3520,0
|
||||
20250214,204800,4678490130,3520,3520,3520,3520,0
|
||||
20250214,204700,4678490130,3520,3520,3520,3520,0
|
||||
20250214,204600,4678490130,3520,3520,3520,3520,0
|
||||
20250214,204500,4678490130,3520,3520,3520,3520,0
|
||||
20250214,204400,4678490130,3520,3520,3520,3520,0
|
||||
20250214,204300,4678490130,3520,3520,3520,3520,0
|
||||
20250214,204200,4678490130,3520,3520,3520,3520,0
|
||||
20250214,204100,4678490130,3520,3520,3520,3520,0
|
||||
20250214,204000,4678490130,3520,3520,3520,3520,0
|
||||
20250214,203900,4678490130,3520,3520,3520,3520,0
|
||||
20250214,203800,4678490130,3520,3520,3520,3520,0
|
||||
20250214,203700,4678490130,3520,3520,3520,3520,0
|
||||
20250214,203600,4678490130,3520,3520,3520,3520,37995
|
||||
20250214,203500,4678490130,3520,3520,3520,3520,0
|
||||
20250214,203400,4678490130,3520,3520,3520,3520,0
|
||||
20250214,203300,4678490130,3520,3520,3520,3520,0
|
||||
20250214,203200,4678490130,3520,3520,3520,3520,0
|
||||
20250214,203100,4678490130,3520,3520,3520,3520,0
|
||||
20250214,203000,4678490130,3520,3520,3520,3520,0
|
||||
20250214,202900,4678490130,3520,3520,3520,3520,0
|
||||
20250214,202800,4678490130,3520,3520,3520,3520,0
|
||||
20250214,202700,4678490130,3520,3520,3520,3520,0
|
||||
20250214,202600,4678490130,3520,3520,3520,3520,0
|
||||
20250214,202500,4678490130,3520,3520,3520,3520,0
|
||||
20250214,202400,4678490130,3520,3520,3520,3520,0
|
||||
20250214,202300,4678490130,3520,3520,3520,3520,0
|
||||
20250214,202200,4678490130,3520,3520,3520,3520,0
|
||||
20250214,202100,4678490130,3520,3520,3520,3520,0
|
||||
20250214,202000,4678490130,3520,3520,3520,3520,0
|
||||
20250214,201900,4678490130,3520,3520,3520,3520,0
|
||||
20250214,201800,4678490130,3520,3520,3520,3520,0
|
||||
20250214,201700,4678490130,3520,3520,3520,3520,0
|
||||
20250214,201600,4678490130,3520,3520,3520,3520,0
|
||||
20250214,201500,4678490130,3520,3520,3520,3520,0
|
||||
20250214,201400,4678490130,3520,3520,3520,3520,0
|
||||
20250214,201300,4678490130,3520,3520,3520,3520,0
|
||||
20250214,201200,4678490130,3520,3520,3520,3520,0
|
||||
20250214,201100,4678490130,3520,3520,3520,3520,0
|
||||
20250214,201000,4678490130,3520,3520,3520,3520,0
|
||||
20250214,200900,4678490130,3520,3520,3520,3520,0
|
||||
20250214,200800,4678490130,3520,3520,3520,3520,0
|
||||
20250214,200700,4678490130,3520,3520,3520,3520,0
|
||||
20250214,200600,4678490130,3520,3520,3520,3520,37995
|
||||
20250214,200500,4678490130,3520,3520,3520,3520,0
|
||||
20250214,200400,4678490130,3520,3520,3520,3520,0
|
||||
20250214,200300,4678490130,3520,3520,3520,3520,0
|
||||
20250214,200200,4678490130,3520,3520,3520,3520,0
|
||||
20250214,200100,4678490130,3520,3520,3520,3520,0
|
||||
20250214,200000,4678490130,3520,3520,3520,3520,0
|
||||
20250214,195900,4678490130,3520,3520,3520,3520,0
|
||||
20250214,195800,4678490130,3520,3520,3520,3520,0
|
||||
20250214,195700,4678490130,3520,3520,3520,3520,0
|
||||
20250214,195600,4678490130,3520,3520,3520,3520,0
|
||||
20250214,195500,4678490130,3520,3520,3520,3520,0
|
||||
20250214,195400,4678490130,3520,3520,3520,3520,0
|
||||
20250214,195300,4678490130,3520,3520,3520,3520,0
|
||||
20250214,195200,4678490130,3520,3520,3520,3520,0
|
||||
20250214,195100,4678490130,3520,3520,3520,3520,0
|
||||
20250214,195000,4678490130,3520,3520,3520,3520,0
|
||||
20250214,194900,4678490130,3520,3520,3520,3520,0
|
||||
20250214,194800,4678490130,3520,3520,3520,3520,0
|
||||
20250214,194700,4678490130,3520,3520,3520,3520,0
|
||||
20250214,194600,4678490130,3520,3520,3520,3520,0
|
||||
20250214,194500,4678490130,3520,3520,3520,3520,0
|
||||
20250214,194400,4678490130,3520,3520,3520,3520,0
|
||||
20250214,194300,4678490130,3520,3520,3520,3520,0
|
||||
20250214,194200,4678490130,3520,3520,3520,3520,0
|
||||
20250214,194100,4678490130,3520,3520,3520,3520,0
|
||||
20250214,194000,4678490130,3520,3520,3520,3520,0
|
||||
20250214,193900,4678490130,3520,3520,3520,3520,0
|
||||
20250214,193800,4678490130,3520,3520,3520,3520,0
|
||||
20250214,193700,4678490130,3520,3520,3520,3520,0
|
||||
20250214,193600,4678490130,3520,3520,3520,3520,37995
|
||||
20250214,193500,4678490130,3520,3520,3520,3520,0
|
||||
20250214,193400,4678490130,3520,3520,3520,3520,0
|
||||
20250214,193300,4678490130,3520,3520,3520,3520,0
|
||||
20250214,193200,4678490130,3520,3520,3520,3520,0
|
||||
20250214,193100,4678490130,3520,3520,3520,3520,0
|
||||
20250214,193000,4678490130,3520,3520,3520,3520,0
|
||||
20250214,192900,4678490130,3520,3520,3520,3520,0
|
||||
20250214,192800,4678490130,3520,3520,3520,3520,0
|
||||
20250214,192700,4678490130,3520,3520,3520,3520,0
|
||||
20250214,192600,4678490130,3520,3520,3520,3520,0
|
||||
20250214,192500,4678490130,3520,3520,3520,3520,0
|
||||
20250214,192400,4678490130,3520,3520,3520,3520,0
|
||||
20250214,192300,4678490130,3520,3520,3520,3520,0
|
||||
20250214,192200,4678490130,3520,3520,3520,3520,0
|
||||
20250214,192100,4678490130,3520,3520,3520,3520,0
|
||||
20250214,192000,4678490130,3520,3520,3520,3520,0
|
||||
20250214,191900,4678490130,3520,3520,3520,3520,0
|
||||
20250214,191800,4678490130,3520,3520,3520,3520,0
|
||||
20250214,191700,4678490130,3520,3520,3520,3520,0
|
||||
20250214,191600,4678490130,3520,3520,3520,3520,0
|
||||
20250214,191500,4678490130,3520,3520,3520,3520,0
|
||||
20250214,191400,4678490130,3520,3520,3520,3520,0
|
||||
20250214,191300,4678490130,3520,3520,3520,3520,0
|
||||
20250214,191200,4678490130,3520,3520,3520,3520,0
|
||||
20250214,191100,4678490130,3520,3520,3520,3520,0
|
||||
20250214,191000,4678490130,3520,3520,3520,3520,0
|
||||
20250214,190900,4678490130,3520,3520,3520,3520,0
|
||||
20250214,190800,4678490130,3520,3520,3520,3520,0
|
||||
20250214,190700,4678490130,3520,3520,3520,3520,0
|
||||
20250214,190600,4678490130,3520,3520,3520,3520,37995
|
||||
20250214,190500,4678490130,3520,3520,3520,3520,0
|
||||
20250214,190400,4678490130,3520,3520,3520,3520,0
|
||||
20250214,190300,4678490130,3520,3520,3520,3520,0
|
||||
20250214,190200,4678490130,3520,3520,3520,3520,0
|
||||
20250214,190100,4678490130,3520,3520,3520,3520,0
|
||||
20250214,190000,4678490130,3520,3520,3520,3520,0
|
||||
20250214,185900,4678490130,3520,3520,3520,3520,0
|
||||
20250214,185800,4678490130,3520,3520,3520,3520,0
|
||||
20250214,185700,4678490130,3520,3520,3520,3520,0
|
||||
20250214,185600,4678490130,3520,3520,3520,3520,0
|
||||
20250214,185500,4678490130,3520,3520,3520,3520,0
|
||||
20250214,185400,4678490130,3520,3520,3520,3520,0
|
||||
20250214,185300,4678490130,3520,3520,3520,3520,0
|
||||
20250214,185200,4678490130,3520,3520,3520,3520,0
|
||||
20250214,185100,4678490130,3520,3520,3520,3520,0
|
||||
20250214,185000,4678490130,3520,3520,3520,3520,0
|
||||
20250214,184900,4678490130,3520,3520,3520,3520,0
|
||||
20250214,184800,4678490130,3520,3520,3520,3520,0
|
||||
20250214,184700,4678490130,3520,3520,3520,3520,0
|
||||
20250214,184600,4678490130,3520,3520,3520,3520,0
|
||||
20250214,184500,4678490130,3520,3520,3520,3520,0
|
||||
20250214,184400,4678490130,3520,3520,3520,3520,0
|
||||
20250214,184300,4678490130,3520,3520,3520,3520,0
|
||||
20250214,184200,4678490130,3520,3520,3520,3520,0
|
||||
20250214,184100,4678490130,3520,3520,3520,3520,0
|
||||
20250214,184000,4678490130,3520,3520,3520,3520,0
|
||||
20250214,183900,4678490130,3520,3520,3520,3520,0
|
||||
20250214,183800,4678490130,3520,3520,3520,3520,0
|
||||
20250214,183700,4678490130,3520,3520,3520,3520,0
|
||||
20250214,183600,4678490130,3520,3520,3520,3520,37995
|
||||
20250214,183500,4678490130,3520,3520,3520,3520,0
|
||||
20250214,183400,4678490130,3520,3520,3520,3520,0
|
||||
20250214,183300,4678490130,3520,3520,3520,3520,0
|
||||
20250214,183200,4678490130,3520,3520,3520,3520,0
|
||||
20250214,183100,4678490130,3520,3520,3520,3520,0
|
||||
20250214,183000,4678490130,3520,3520,3520,3520,0
|
||||
20250214,182900,4678490130,3520,3520,3520,3520,0
|
||||
20250214,182800,4678490130,3520,3520,3520,3520,0
|
||||
20250214,182700,4678490130,3520,3520,3520,3520,0
|
||||
20250214,182600,4678490130,3520,3520,3520,3520,0
|
||||
20250214,182500,4678490130,3520,3520,3520,3520,0
|
||||
20250214,182400,4678490130,3520,3520,3520,3520,0
|
||||
20250214,182300,4678490130,3520,3520,3520,3520,0
|
||||
20250214,182200,4678490130,3520,3520,3520,3520,0
|
||||
20250214,182100,4678490130,3520,3520,3520,3520,0
|
||||
20250214,182000,4678490130,3520,3520,3520,3520,0
|
||||
20250214,181900,4678490130,3520,3520,3520,3520,0
|
||||
20250214,181800,4678490130,3520,3520,3520,3520,0
|
||||
20250214,181700,4678490130,3520,3520,3520,3520,0
|
||||
20250214,181600,4678490130,3520,3520,3520,3520,0
|
||||
20250214,181500,4678490130,3520,3520,3520,3520,0
|
||||
20250214,181400,4678490130,3520,3520,3520,3520,0
|
||||
20250214,181300,4678490130,3520,3520,3520,3520,0
|
||||
20250214,181200,4678490130,3520,3520,3520,3520,0
|
||||
20250214,181100,4678490130,3520,3520,3520,3520,0
|
||||
20250214,181000,4678490130,3520,3520,3520,3520,0
|
||||
20250214,180900,4678490130,3520,3520,3520,3520,0
|
||||
20250214,180800,4678490130,3520,3520,3520,3520,0
|
||||
20250214,180700,4678490130,3520,3520,3520,3520,0
|
||||
20250214,180600,4678490130,3520,3520,3520,3520,37995
|
||||
20250214,180500,4678490130,3520,3520,3520,3520,0
|
||||
20250214,180400,4678490130,3520,3520,3520,3520,0
|
||||
20250214,180300,4678490130,3520,3520,3520,3520,0
|
||||
20250214,180200,4678490130,3520,3520,3520,3520,0
|
||||
20250214,180100,4678490130,3520,3520,3520,3520,0
|
||||
20250214,180000,4678490130,3520,3520,3520,3520,0
|
||||
20250214,175900,4678490130,3520,3520,3520,3520,0
|
||||
20250214,175800,4678490130,3520,3520,3520,3520,0
|
||||
20250214,175700,4678490130,3520,3520,3520,3520,0
|
||||
20250214,175600,4678490130,3520,3520,3520,3520,0
|
||||
20250214,175500,4678490130,3520,3520,3520,3520,0
|
||||
20250214,175400,4678490130,3520,3520,3520,3520,0
|
||||
20250214,175300,4678490130,3520,3520,3520,3520,0
|
||||
20250214,175200,4678490130,3520,3520,3520,3520,0
|
||||
20250214,175100,4678490130,3520,3520,3520,3520,0
|
||||
20250214,175000,4678490130,3520,3520,3520,3520,0
|
||||
20250214,174900,4678490130,3520,3520,3520,3520,0
|
||||
20250214,174800,4678490130,3520,3520,3520,3520,0
|
||||
20250214,174700,4678490130,3520,3520,3520,3520,0
|
||||
20250214,174600,4678490130,3520,3520,3520,3520,0
|
||||
20250214,174500,4678490130,3520,3520,3520,3520,0
|
||||
20250214,174400,4678490130,3520,3520,3520,3520,0
|
||||
20250214,174300,4678490130,3520,3520,3520,3520,0
|
||||
20250214,174200,4678490130,3520,3520,3520,3520,0
|
||||
20250214,174100,4678490130,3520,3520,3520,3520,0
|
||||
20250214,174000,4678490130,3520,3520,3520,3520,0
|
||||
20250214,173900,4678490130,3520,3520,3520,3520,0
|
||||
20250214,173800,4678490130,3520,3520,3520,3520,0
|
||||
20250214,173700,4678490130,3520,3520,3520,3520,0
|
||||
20250214,173600,4678490130,3520,3520,3520,3520,37995
|
||||
20250214,173500,4678490130,3520,3520,3520,3520,0
|
||||
20250214,173400,4678490130,3520,3520,3520,3520,0
|
||||
20250214,173300,4678490130,3520,3520,3520,3520,0
|
||||
20250214,173200,4678490130,3520,3520,3520,3520,0
|
||||
20250214,173100,4678490130,3520,3520,3520,3520,0
|
||||
20250214,173000,4678490130,3520,3520,3520,3520,0
|
||||
20250214,172900,4678490130,3520,3520,3520,3520,0
|
||||
20250214,172800,4678490130,3520,3520,3520,3520,0
|
||||
20250214,172700,4678490130,3520,3520,3520,3520,0
|
||||
20250214,172600,4678490130,3520,3520,3520,3520,0
|
||||
20250214,172500,4678490130,3520,3520,3520,3520,0
|
||||
20250214,172400,4678490130,3520,3520,3520,3520,0
|
||||
20250214,172300,4678490130,3520,3520,3520,3520,0
|
||||
20250214,172200,4678490130,3520,3520,3520,3520,0
|
||||
20250214,172100,4678490130,3520,3520,3520,3520,0
|
||||
20250214,172000,4678490130,3520,3520,3520,3520,0
|
||||
20250214,171900,4678490130,3520,3520,3520,3520,0
|
||||
20250214,171800,4678490130,3520,3520,3520,3520,0
|
||||
20250214,171700,4678490130,3520,3520,3520,3520,0
|
||||
20250214,171600,4678490130,3520,3520,3520,3520,0
|
||||
20250214,171500,4678490130,3520,3520,3520,3520,0
|
||||
20250214,171400,4678490130,3520,3520,3520,3520,0
|
||||
20250214,171300,4678490130,3520,3520,3520,3520,0
|
||||
20250214,171200,4678490130,3520,3520,3520,3520,0
|
||||
20250214,171100,4678490130,3520,3520,3520,3520,0
|
||||
20250214,171000,4678490130,3520,3520,3520,3520,0
|
||||
20250214,170900,4678490130,3520,3520,3520,3520,0
|
||||
20250214,170800,4678490130,3520,3520,3520,3520,0
|
||||
20250214,170700,4678490130,3520,3520,3520,3520,0
|
||||
20250214,170600,4678490130,3520,3520,3520,3520,37995
|
||||
20250214,170500,4678490130,3520,3520,3520,3520,0
|
||||
20250214,170400,4678490130,3520,3520,3520,3520,0
|
||||
20250214,170300,4678490130,3520,3520,3520,3520,0
|
||||
20250214,170200,4678490130,3520,3520,3520,3520,0
|
||||
20250214,170100,4678490130,3520,3520,3520,3520,0
|
||||
20250214,170000,4678490130,3520,3520,3520,3520,0
|
||||
20250214,165900,4678490130,3520,3520,3520,3520,0
|
||||
20250214,165800,4678490130,3520,3520,3520,3520,0
|
||||
20250214,165700,4678490130,3520,3520,3520,3520,0
|
||||
20250214,165600,4678490130,3520,3520,3520,3520,0
|
||||
20250214,165500,4678490130,3520,3520,3520,3520,0
|
||||
20250214,165400,4678490130,3520,3520,3520,3520,0
|
||||
20250214,165300,4678490130,3520,3520,3520,3520,0
|
||||
20250214,165200,4678490130,3520,3520,3520,3520,0
|
||||
20250214,165100,4678490130,3520,3520,3520,3520,0
|
||||
20250214,165000,4678490130,3520,3520,3520,3520,0
|
||||
20250214,164900,4678490130,3520,3520,3520,3520,0
|
||||
20250214,164800,4678490130,3520,3520,3520,3520,0
|
||||
20250214,164700,4678490130,3520,3520,3520,3520,0
|
||||
20250214,164600,4678490130,3520,3520,3520,3520,0
|
||||
20250214,164500,4678490130,3520,3520,3520,3520,0
|
||||
20250214,164400,4678490130,3520,3520,3520,3520,0
|
||||
20250214,164300,4678490130,3520,3520,3520,3520,0
|
||||
20250214,164200,4678490130,3520,3520,3520,3520,0
|
||||
20250214,164100,4678490130,3520,3520,3520,3520,0
|
||||
20250214,164000,4678490130,3520,3520,3520,3520,0
|
||||
20250214,163900,4678490130,3520,3520,3520,3520,0
|
||||
20250214,163800,4678490130,3520,3520,3520,3520,0
|
||||
20250214,163700,4678490130,3520,3520,3520,3520,0
|
||||
20250214,163600,4678490130,3520,3520,3520,3520,37995
|
||||
20250214,163500,4678490130,3520,3520,3520,3520,0
|
||||
20250214,163400,4678490130,3520,3520,3520,3520,0
|
||||
20250214,163300,4678490130,3520,3520,3520,3520,0
|
||||
20250214,163200,4678490130,3520,3520,3520,3520,0
|
||||
20250214,163100,4678490130,3520,3520,3520,3520,0
|
||||
20250214,163000,4678490130,3520,3520,3520,3520,0
|
||||
20250214,162900,4678490130,3520,3520,3520,3520,0
|
||||
20250214,162800,4678490130,3520,3520,3520,3520,0
|
||||
20250214,162700,4678490130,3520,3520,3520,3520,0
|
||||
20250214,162600,4678490130,3520,3520,3520,3520,0
|
||||
20250214,162500,4678490130,3520,3520,3520,3520,0
|
||||
20250214,162400,4678490130,3520,3520,3520,3520,0
|
||||
20250214,162300,4678490130,3520,3520,3520,3520,0
|
||||
20250214,162200,4678490130,3520,3520,3520,3520,0
|
||||
20250214,162100,4678490130,3520,3520,3520,3520,0
|
||||
20250214,162000,4678490130,3520,3520,3520,3520,0
|
||||
20250214,161900,4678490130,3520,3520,3520,3520,0
|
||||
20250214,161800,4678490130,3520,3520,3520,3520,0
|
||||
20250214,161700,4678490130,3520,3520,3520,3520,0
|
||||
20250214,161600,4678490130,3520,3520,3520,3520,0
|
||||
20250214,161500,4678490130,3520,3520,3520,3520,0
|
||||
20250214,161400,4678490130,3520,3520,3520,3520,0
|
||||
20250214,161300,4678490130,3520,3520,3520,3520,0
|
||||
20250214,161200,4678490130,3520,3520,3520,3520,0
|
||||
20250214,161100,4678490130,3520,3520,3520,3520,0
|
||||
20250214,161000,4678490130,3520,3520,3520,3520,0
|
||||
20250214,160900,4678490130,3520,3520,3520,3520,0
|
||||
20250214,160800,4678490130,3520,3520,3520,3520,0
|
||||
20250214,160700,4678490130,3520,3520,3520,3520,0
|
||||
20250214,160600,4678490130,3520,3520,3520,3520,37995
|
||||
20250214,160500,4678490130,3520,3520,3520,3520,0
|
||||
20250214,160400,4678490130,3520,3520,3520,3520,0
|
||||
20250214,160300,4678490130,3520,3520,3520,3520,0
|
||||
20250214,160200,4678490130,3520,3520,3520,3520,0
|
||||
20250214,160100,4678490130,3520,3520,3520,3520,0
|
||||
20250214,160000,4678490130,3520,3520,3520,3520,0
|
||||
20250214,155900,4678490130,3520,3520,3520,3520,0
|
||||
20250214,155800,4678490130,3520,3520,3520,3520,0
|
||||
20250214,155700,4678490130,3520,3520,3520,3520,0
|
||||
20250214,155600,4678490130,3520,3520,3520,3520,0
|
||||
20250214,155500,4678490130,3520,3520,3520,3520,0
|
||||
20250214,155400,4678490130,3520,3520,3520,3520,0
|
||||
20250214,155300,4678490130,3520,3520,3520,3520,0
|
||||
20250214,155200,4678490130,3520,3520,3520,3520,0
|
||||
20250214,155100,4678490130,3520,3520,3520,3520,0
|
||||
20250214,155000,4678490130,3520,3520,3520,3520,0
|
||||
20250214,154900,4678490130,3520,3520,3520,3520,0
|
||||
20250214,154800,4678490130,3520,3520,3520,3520,0
|
||||
20250214,154700,4678490130,3520,3520,3520,3520,0
|
||||
20250214,154600,4678490130,3520,3520,3520,3520,0
|
||||
20250214,154500,4678490130,3520,3520,3520,3520,0
|
||||
20250214,154400,4678490130,3520,3520,3520,3520,0
|
||||
20250214,154300,4678490130,3520,3520,3520,3520,0
|
||||
20250214,154200,4678490130,3520,3520,3520,3520,0
|
||||
20250214,154100,4678490130,3520,3520,3520,3520,0
|
||||
20250214,154000,4678490130,3520,3520,3520,3520,0
|
||||
20250214,153900,4678490130,3520,3520,3520,3520,0
|
||||
20250214,153800,4678490130,3520,3520,3520,3520,0
|
||||
20250214,153700,4678490130,3520,3520,3520,3520,0
|
||||
20250214,153600,4678490130,3520,3520,3520,3520,37995
|
||||
20250214,153500,4678490130,3520,3520,3520,3520,0
|
||||
20250214,153400,4678490130,3520,3520,3520,3520,0
|
||||
20250214,153300,4678490130,3520,3520,3520,3520,0
|
||||
20250214,153200,4678490130,3520,3520,3520,3520,0
|
||||
20250214,153100,4678490130,3520,3520,3520,3520,0
|
||||
20250214,153000,4678490130,3520,3520,3520,3520,37995
|
||||
20250214,152900,4544747730,3525,3525,3525,3525,0
|
||||
20250214,152800,4544747730,3525,3525,3525,3525,0
|
||||
20250214,152700,4544747730,3525,3525,3525,3525,0
|
||||
20250214,152600,4544747730,3525,3525,3525,3525,0
|
||||
20250214,152500,4544747730,3525,3525,3525,3525,0
|
||||
20250214,152400,4544747730,3525,3525,3525,3525,0
|
||||
20250214,152300,4544747730,3525,3525,3525,3525,0
|
||||
20250214,152200,4544747730,3525,3525,3525,3525,0
|
||||
20250214,152100,4544747730,3525,3525,3525,3525,0
|
||||
20250214,152000,4544747730,3525,3525,3525,3525,0
|
||||
20250214,151900,4544747730,3525,3530,3540,3510,5157
|
||||
20250214,151800,4526630090,3505,3545,3545,3505,11555
|
||||
20250214,151700,4485933755,3555,3550,3560,3530,6555
|
||||
20250214,151600,4462733660,3550,3570,3570,3550,5894
|
||||
20250214,151500,4441743100,3565,3560,3565,3560,480
|
||||
20250214,151400,4440033435,3565,3555,3565,3555,1250
|
||||
20250214,151300,4435582510,3560,3560,3560,3555,2150
|
||||
20250214,151200,4427938115,3560,3570,3570,3560,926
|
||||
20250214,151100,4424634785,3570,3570,3570,3560,180
|
||||
20250214,151000,4423993485,3560,3575,3575,3560,918
|
||||
20250214,150900,4420716685,3555,3580,3580,3555,3722
|
||||
20250214,150800,4407467260,3580,3560,3580,3560,423
|
||||
20250214,150700,4405957170,3560,3560,3560,3560,193
|
||||
20250214,150600,4405270090,3560,3560,3570,3560,873
|
||||
20250214,150500,4402159215,3555,3580,3580,3555,111
|
||||
20250214,150400,4401764335,3580,3575,3580,3555,888
|
||||
20250214,150300,4398589780,3575,3575,3575,3555,184
|
||||
20250214,150200,4397934570,3580,3550,3590,3530,11340
|
||||
20250214,150100,4357627450,3555,3565,3565,3550,8313
|
||||
20250214,150000,4328084450,3565,3570,3580,3560,6337
|
||||
20250214,145900,4305459465,3570,3570,3570,3560,3897
|
||||
20250214,145800,4291563650,3565,3570,3570,3565,4369
|
||||
20250214,145700,4275978925,3570,3575,3575,3570,4451
|
||||
20250214,145600,4260086195,3575,3580,3585,3570,24428
|
||||
20250214,145500,4172862535,3580,3620,3620,3575,43760
|
||||
20250214,145400,4015313985,3625,3625,3625,3620,1590
|
||||
20250214,145300,4009555115,3630,3635,3635,3630,1953
|
||||
20250214,145200,4002463465,3645,3630,3650,3630,608
|
||||
20250214,145100,4000255240,3625,3625,3630,3625,489
|
||||
20250214,145000,3998482200,3625,3620,3645,3620,224
|
||||
20250214,144900,3997671265,3620,3620,3635,3620,485
|
||||
20250214,144800,3995915335,3620,3625,3625,3615,1584
|
||||
20250214,144700,3990181320,3625,3625,3640,3625,596
|
||||
20250214,144600,3988016980,3640,3640,3640,3640,10
|
||||
20250214,144500,3987980580,3640,3640,3640,3625,1289
|
||||
20250214,144400,3983307925,3615,3625,3625,3615,4096
|
||||
20250214,144300,3968478775,3615,3645,3645,3615,4564
|
||||
20250214,144200,3951922180,3645,3650,3650,3645,395
|
||||
20250214,144100,3950482185,3645,3650,3650,3645,797
|
||||
20250214,144000,3947574650,3650,3655,3655,3650,18
|
||||
20250214,143900,3947508890,3655,3655,3655,3655,150
|
||||
20250214,143800,3946960640,3650,3650,3650,3650,327
|
||||
20250214,143700,3945767090,3660,3655,3660,3650,597
|
||||
20250214,143600,3943587505,3660,3655,3660,3650,1045
|
||||
20250214,143500,3939766345,3650,3650,3650,3650,505
|
||||
20250214,143400,3937923095,3645,3640,3650,3640,131
|
||||
20250214,143300,3937445240,3645,3650,3650,3645,6
|
||||
20250214,143200,3937423345,3655,3655,3655,3655,150
|
||||
20250214,143100,3936875095,3655,3655,3655,3655,84
|
||||
20250214,143000,3936568075,3660,3650,3660,3650,1002
|
||||
20250214,142900,3932910765,3635,3650,3650,3635,86
|
||||
20250214,142800,3932598140,3650,3635,3650,3635,43
|
||||
20250214,142700,3932441340,3650,3650,3650,3650,146
|
||||
20250214,142600,3931908440,3635,3640,3650,3635,258
|
||||
20250214,142500,3930970245,3630,3630,3630,3630,0
|
||||
20250214,142400,3930970245,3630,3635,3635,3630,1394
|
||||
20250214,142300,3925903690,3640,3640,3640,3640,1532
|
||||
20250214,142200,3920327210,3655,3655,3655,3655,312
|
||||
20250214,142100,3919186850,3655,3640,3660,3640,973
|
||||
20250214,142000,3915643825,3660,3650,3660,3640,1131
|
||||
20250214,141900,3911513215,3660,3660,3660,3655,312
|
||||
20250214,141800,3910371545,3660,3660,3660,3660,286
|
||||
20250214,141700,3909324785,3660,3660,3660,3650,439
|
||||
20250214,141600,3907719595,3660,3660,3660,3660,53
|
||||
20250214,141500,3907525615,3660,3660,3660,3660,100
|
||||
20250214,141400,3907159615,3660,3645,3660,3635,219
|
||||
20250214,141300,3906360675,3665,3670,3670,3635,7052
|
||||
20250214,141200,3880635150,3665,3665,3670,3665,159
|
||||
20250214,141100,3880052160,3665,3660,3665,3660,13
|
||||
20250214,141000,3880004575,3665,3660,3665,3660,183
|
||||
20250214,140900,3879334790,3660,3660,3660,3660,0
|
||||
20250214,140800,3879334790,3660,3645,3660,3645,298
|
||||
20250214,140700,3878248565,3650,3650,3650,3645,2791
|
||||
20250214,140600,3868068590,3650,3650,3650,3650,0
|
||||
20250214,140500,3868068590,3650,3650,3665,3650,679
|
||||
20250214,140400,3865587975,3650,3660,3660,3650,1703
|
||||
20250214,140300,3859365675,3670,3670,3670,3670,0
|
||||
20250214,140200,3859365675,3670,3670,3670,3670,115
|
||||
20250214,140100,3858943625,3670,3670,3670,3670,0
|
||||
20250214,140000,3858943625,3670,3650,3670,3650,7
|
||||
20250214,135900,3858918035,3670,3670,3670,3650,2325
|
||||
20250214,135800,3850396855,3660,3660,3660,3655,1032
|
||||
20250214,135700,3846620505,3655,3660,3660,3655,1200
|
||||
20250214,135600,3842229505,3655,3655,3655,3655,370
|
||||
20250214,135500,3840877155,3655,3665,3665,3655,308
|
||||
20250214,135400,3839749805,3665,3655,3665,3655,1155
|
||||
20250214,135300,3835518770,3650,3640,3650,3640,3711
|
||||
20250214,135200,3821978505,3640,3640,3640,3640,120
|
||||
20250214,135100,3821541705,3640,3640,3640,3635,1494
|
||||
20250214,135000,3816105330,3640,3645,3650,3640,1122
|
||||
20250214,134900,3812015490,3645,3645,3650,3645,788
|
||||
20250214,134800,3809141555,3640,3635,3640,3635,681
|
||||
20250214,134700,3806662720,3640,3640,3640,3640,127
|
||||
20250214,134600,3806200440,3640,3640,3640,3640,3
|
||||
20250214,134500,3806189520,3640,3650,3650,3640,528
|
||||
20250214,134400,3804267590,3640,3640,3640,3640,33
|
||||
20250214,134300,3804147470,3640,3650,3650,3640,127
|
||||
20250214,134200,3803685060,3650,3650,3650,3650,323
|
||||
20250214,134100,3802506110,3650,3645,3650,3645,106
|
||||
20250214,134000,3802119735,3645,3645,3645,3645,5
|
||||
20250214,133900,3802101510,3645,3640,3645,3640,221
|
||||
20250214,133800,3801296255,3645,3645,3645,3645,1321
|
||||
20250214,133700,3796481210,3645,3645,3645,3625,153
|
||||
20250214,133600,3795926130,3645,3645,3645,3645,0
|
||||
20250214,133500,3795926130,3645,3625,3645,3620,12
|
||||
20250214,133400,3795882460,3610,3625,3625,3610,196
|
||||
20250214,133300,3795174870,3630,3630,3630,3630,102
|
||||
20250214,133200,3794804610,3610,3620,3625,3610,4779
|
||||
20250214,133100,3777537320,3620,3620,3620,3620,17
|
||||
20250214,133000,3777475780,3610,3610,3620,3610,582
|
||||
20250214,132900,3775374230,3610,3610,3610,3610,3529
|
||||
20250214,132800,3762634540,3610,3620,3620,3610,2791
|
||||
20250214,132700,3752545280,3620,3620,3620,3620,1167
|
||||
20250214,132600,3748320740,3620,3620,3625,3620,939
|
||||
20250214,132500,3744921480,3620,3620,3620,3620,1070
|
||||
20250214,132400,3741048080,3625,3625,3625,3625,0
|
||||
20250214,132300,3741048080,3625,3630,3630,3625,1107
|
||||
20250214,132200,3737034955,3630,3625,3630,3625,17
|
||||
20250214,132100,3736973325,3620,3620,3620,3620,692
|
||||
20250214,132000,3734468285,3620,3625,3625,3620,211
|
||||
20250214,131900,3733704205,3625,3620,3625,3620,405
|
||||
20250214,131800,3732237900,3620,3620,3630,3620,614
|
||||
20250214,131700,3730014740,3630,3630,3630,3630,0
|
||||
20250214,131600,3730014740,3630,3615,3630,3615,906
|
||||
20250214,131500,3726731300,3615,3620,3620,3615,1320
|
||||
20250214,131400,3721958975,3615,3620,3625,3615,4246
|
||||
20250214,131300,3706606855,3620,3640,3640,3620,4050
|
||||
20250214,131200,3691934570,3630,3630,3630,3630,0
|
||||
20250214,131100,3691934570,3630,3635,3635,3625,1095
|
||||
20250214,131000,3687960220,3640,3640,3640,3640,250
|
||||
20250214,130900,3687050220,3645,3640,3645,3640,48
|
||||
20250214,130800,3686875495,3640,3640,3640,3630,406
|
||||
20250214,130700,3685401185,3630,3630,3630,3630,126
|
||||
20250214,130600,3684943805,3635,3640,3640,3635,164
|
||||
20250214,130500,3684347390,3645,3645,3645,3645,150
|
||||
20250214,130400,3683800640,3645,3645,3645,3645,0
|
||||
20250214,130300,3683800640,3645,3645,3645,3645,550
|
||||
20250214,130200,3681795890,3645,3645,3645,3645,0
|
||||
20250214,130100,3681795890,3645,3645,3645,3645,1
|
||||
20250214,130000,3681792245,3630,3645,3645,3630,26
|
||||
20250214,125900,3681697850,3630,3650,3650,3630,48
|
||||
20250214,125800,3681523590,3630,3650,3650,3630,2009
|
||||
20250214,125700,3674226930,3650,3650,3650,3650,1
|
||||
20250214,125600,3674223280,3645,3650,3650,3645,78
|
||||
20250214,125500,3673938835,3650,3645,3650,3645,97
|
||||
20250214,125400,3673585265,3645,3640,3645,3640,104
|
||||
20250214,125300,3673206685,3635,3630,3650,3630,4
|
||||
20250214,125200,3673192135,3655,3645,3655,3645,852
|
||||
20250214,125100,3670086585,3645,3645,3645,3630,6
|
||||
20250214,125000,3670064775,3630,3630,3645,3630,21
|
||||
20250214,124900,3669988530,3645,3645,3645,3625,1683
|
||||
20250214,124800,3663883010,3630,3645,3645,3630,147
|
||||
20250214,124700,3663349250,3645,3640,3645,3635,45
|
||||
20250214,124600,3663185240,3645,3645,3645,3645,0
|
||||
20250214,124500,3663185240,3645,3640,3645,3630,4098
|
||||
20250214,124400,3648290435,3640,3640,3645,3640,372
|
||||
20250214,124300,3646935445,3645,3635,3645,3630,299
|
||||
20250214,124200,3645849065,3640,3640,3640,3635,1488
|
||||
20250214,124100,3640433245,3645,3635,3660,3635,1847
|
||||
20250214,124000,3633701305,3650,3655,3655,3650,40
|
||||
20250214,123900,3633555155,3660,3640,3660,3640,80
|
||||
20250214,123800,3633262865,3640,3640,3640,3640,49
|
||||
20250214,123700,3633084505,3645,3630,3645,3630,3
|
||||
20250214,123600,3633073600,3645,3630,3645,3625,333
|
||||
20250214,123500,3631866170,3660,3660,3660,3660,0
|
||||
20250214,123400,3631866170,3660,3660,3660,3660,1
|
||||
20250214,123300,3631862510,3665,3665,3665,3665,0
|
||||
20250214,123200,3631862510,3665,3650,3665,3650,99
|
||||
20250214,123100,3631501145,3650,3630,3650,3620,1004
|
||||
20250214,123000,3627862895,3650,3650,3650,3650,1
|
||||
20250214,122900,3627859245,3630,3630,3630,3620,1392
|
||||
20250214,122800,3622813485,3650,3650,3650,3650,0
|
||||
20250214,122700,3622813485,3650,3645,3650,3625,37
|
||||
20250214,122600,3622679315,3650,3630,3650,3625,1501
|
||||
20250214,122500,3617235315,3655,3655,3655,3655,21
|
||||
20250214,122400,3617158560,3655,3630,3655,3630,2
|
||||
20250214,122300,3617151275,3655,3630,3655,3630,190
|
||||
20250214,122200,3616459690,3625,3625,3625,3625,41
|
||||
20250214,122100,3616311065,3625,3640,3640,3625,4814
|
||||
20250214,122000,3598858055,3625,3650,3650,3625,565
|
||||
20250214,121900,3596807120,3635,3650,3650,3625,123
|
||||
20250214,121800,3596361195,3650,3635,3650,3630,891
|
||||
20250214,121700,3593126290,3635,3630,3640,3630,220
|
||||
20250214,121600,3592326205,3640,3650,3665,3640,951
|
||||
20250214,121500,3588860040,3675,3710,3710,3675,1886
|
||||
20250214,121400,3581870160,3710,3625,3710,3610,9704
|
||||
20250214,121300,3546485325,3620,3625,3625,3620,1672
|
||||
20250214,121200,3540428700,3625,3625,3635,3620,2037
|
||||
20250214,121100,3533051705,3625,3625,3635,3620,4047
|
||||
20250214,121000,3518381830,3635,3630,3635,3625,5240
|
||||
20250214,120900,3499378640,3630,3625,3630,3625,2052
|
||||
20250214,120800,3491940080,3630,3650,3650,3625,12199
|
||||
20250214,120700,3447606850,3650,3650,3650,3650,3
|
||||
20250214,120600,3447595900,3640,3645,3650,3640,746
|
||||
20250214,120500,3444876475,3645,3645,3645,3645,2307
|
||||
20250214,120400,3436467460,3650,3650,3650,3645,972
|
||||
20250214,120300,3432920505,3655,3655,3655,3655,0
|
||||
20250214,120200,3432920505,3655,3650,3655,3650,374
|
||||
20250214,120100,3431555400,3650,3655,3655,3650,14
|
||||
20250214,120000,3431504290,3650,3645,3650,3645,130
|
||||
20250214,115900,3431029795,3645,3645,3650,3645,2452
|
||||
20250214,115800,3422091850,3645,3645,3645,3645,548
|
||||
20250214,115700,3420094390,3645,3655,3655,3645,352
|
||||
20250214,115600,3418810210,3655,3650,3655,3645,1160
|
||||
20250214,115500,3414576370,3650,3655,3655,3645,22
|
||||
20250214,115400,3414495975,3650,3650,3655,3650,97
|
||||
20250214,115300,3414141835,3660,3660,3660,3660,40
|
||||
20250214,115200,3413995435,3660,3640,3660,3640,278
|
||||
20250214,115100,3412983495,3640,3650,3660,3640,4956
|
||||
20250214,115000,3394931145,3660,3645,3660,3645,3333
|
||||
20250214,114900,3382771605,3650,3655,3655,3645,880
|
||||
20250214,114800,3379560685,3655,3650,3655,3650,3107
|
||||
20250214,114700,3368220130,3650,3660,3660,3650,6882
|
||||
20250214,114600,3343068645,3660,3660,3670,3660,536
|
||||
20250214,114500,3341106045,3675,3675,3675,3675,0
|
||||
20250214,114400,3341106045,3675,3675,3675,3655,402
|
||||
20250214,114300,3339636160,3655,3685,3685,3655,4383
|
||||
20250214,114200,3323595070,3670,3670,3670,3670,711
|
||||
20250214,114100,3320985700,3685,3685,3685,3685,1
|
||||
20250214,114000,3320982015,3685,3665,3685,3665,1380
|
||||
20250214,113900,3315923505,3685,3665,3685,3665,93
|
||||
20250214,113800,3315580840,3685,3685,3685,3685,1
|
||||
20250214,113700,3315577155,3665,3675,3685,3665,2464
|
||||
20250214,113600,3306540850,3695,3680,3695,3670,201
|
||||
20250214,113500,3305803055,3685,3695,3695,3685,596
|
||||
20250214,113400,3303606755,3685,3695,3695,3685,65
|
||||
20250214,113300,3303367210,3695,3685,3695,3685,51
|
||||
20250214,113200,3303179265,3695,3680,3695,3670,2218
|
||||
20250214,113100,3295027905,3680,3680,3680,3680,438
|
||||
20250214,113000,3293416065,3680,3675,3680,3675,2648
|
||||
20250214,112900,3283671430,3670,3680,3680,3670,11
|
||||
20250214,112800,3283631050,3680,3670,3680,3665,873
|
||||
20250214,112700,3280430455,3680,3680,3680,3680,200
|
||||
20250214,112600,3279694455,3680,3670,3680,3670,39
|
||||
20250214,112500,3279551315,3680,3670,3680,3655,495
|
||||
20250214,112400,3277739870,3675,3670,3675,3655,7187
|
||||
20250214,112300,3251419210,3685,3685,3685,3670,1352
|
||||
20250214,112200,3246445800,3685,3680,3685,3680,706
|
||||
20250214,112100,3243844545,3670,3670,3680,3670,517
|
||||
20250214,112000,3241947055,3665,3665,3685,3665,996
|
||||
20250214,111900,3238294715,3665,3675,3675,3665,8577
|
||||
20250214,111800,3206845905,3695,3695,3695,3695,1
|
||||
20250214,111700,3206842210,3665,3710,3710,3665,4150
|
||||
20250214,111600,3191594695,3710,3705,3710,3685,106
|
||||
20250214,111500,3191202060,3710,3710,3710,3685,15
|
||||
20250214,111400,3191146660,3710,3700,3710,3700,26
|
||||
20250214,111300,3191050450,3700,3710,3710,3685,1511
|
||||
20250214,111200,3185478615,3700,3705,3710,3700,262
|
||||
20250214,111100,3184508260,3710,3710,3710,3710,0
|
||||
20250214,111000,3184508260,3710,3710,3710,3710,111
|
||||
20250214,110900,3184096450,3715,3715,3715,3715,10
|
||||
20250214,110800,3184059300,3715,3715,3715,3710,267
|
||||
20250214,110700,3183067645,3715,3720,3720,3685,1596
|
||||
20250214,110600,3177172100,3720,3720,3720,3720,100
|
||||
20250214,110500,3176800100,3720,3715,3720,3700,50
|
||||
20250214,110400,3176614410,3700,3715,3720,3700,26
|
||||
20250214,110300,3176517720,3720,3720,3720,3720,21
|
||||
20250214,110200,3176439600,3685,3715,3725,3685,5989
|
||||
20250214,110100,3154270765,3730,3730,3730,3715,141
|
||||
20250214,110000,3153745285,3735,3735,3735,3735,585
|
||||
20250214,105900,3151560310,3735,3710,3735,3710,427
|
||||
20250214,105800,3149974095,3730,3720,3730,3710,1403
|
||||
20250214,105700,3144755950,3730,3730,3730,3730,896
|
||||
20250214,105600,3141413870,3715,3715,3720,3700,1894
|
||||
20250214,105500,3134394910,3730,3730,3730,3730,70
|
||||
20250214,105400,3134133810,3735,3735,3735,3720,422
|
||||
20250214,105300,3132557800,3740,3740,3740,3715,277
|
||||
20250214,105200,3131527065,3740,3730,3740,3730,3248
|
||||
20250214,105100,3119402500,3745,3715,3755,3715,9608
|
||||
20250214,105000,3083538165,3710,3685,3710,3670,8096
|
||||
20250214,104900,3053660545,3685,3675,3685,3675,212
|
||||
20250214,104800,3052880655,3670,3675,3675,3670,366
|
||||
20250214,104700,3051536885,3685,3685,3685,3670,2088
|
||||
20250214,104600,3043855290,3685,3685,3685,3685,48
|
||||
20250214,104500,3043678410,3685,3685,3685,3680,524
|
||||
20250214,104400,3041747580,3690,3680,3690,3670,1570
|
||||
20250214,104300,3035977140,3680,3680,3690,3680,2005
|
||||
20250214,104200,3028598710,3680,3690,3690,3680,29
|
||||
20250214,104100,3028491870,3690,3690,3690,3690,10
|
||||
20250214,104000,3028454970,3690,3680,3690,3680,461
|
||||
20250214,103900,3026758480,3685,3680,3695,3665,7036
|
||||
20250214,103800,3000956565,3700,3670,3700,3670,1472
|
||||
20250214,103700,2995529245,3670,3690,3695,3670,1807
|
||||
20250214,103600,2988875815,3690,3690,3690,3675,872
|
||||
20250214,103500,2985670035,3695,3690,3700,3680,803
|
||||
20250214,103400,2982706960,3700,3675,3700,3675,401
|
||||
20250214,103300,2981228360,3680,3665,3680,3660,2511
|
||||
20250214,103200,2972026265,3670,3665,3685,3665,3544
|
||||
20250214,103100,2959024310,3665,3675,3675,3665,1410
|
||||
20250214,103000,2953852100,3665,3665,3685,3665,2996
|
||||
20250214,102900,2942856330,3665,3670,3675,3665,4303
|
||||
20250214,102800,2927085280,3690,3675,3690,3665,6677
|
||||
20250214,102700,2902571625,3675,3680,3680,3675,797
|
||||
20250214,102600,2899638715,3680,3675,3690,3670,1077
|
||||
20250214,102500,2895680785,3675,3690,3690,3670,3024
|
||||
20250214,102400,2884562300,3690,3680,3690,3680,447
|
||||
20250214,102300,2882917180,3680,3680,3680,3680,2695
|
||||
20250214,102200,2872999580,3680,3700,3700,3680,3385
|
||||
20250214,102100,2860524300,3700,3700,3705,3700,170
|
||||
20250214,102000,2859895295,3700,3705,3705,3685,4166
|
||||
20250214,101900,2844510075,3705,3710,3710,3700,1128
|
||||
20250214,101800,2840329750,3685,3700,3715,3685,2296
|
||||
20250214,101700,2831848090,3705,3690,3710,3680,6025
|
||||
20250214,101600,2809648225,3690,3695,3710,3685,3459
|
||||
20250214,101500,2796881810,3695,3720,3720,3695,12040
|
||||
20250214,101400,2752328015,3705,3725,3725,3705,1455
|
||||
20250214,101300,2746911900,3705,3720,3725,3705,5306
|
||||
20250214,101200,2727224470,3720,3725,3725,3720,325
|
||||
20250214,101100,2726014845,3715,3715,3730,3715,1524
|
||||
20250214,101000,2720348560,3715,3720,3725,3715,1596
|
||||
20250214,100900,2714408005,3720,3720,3725,3720,736
|
||||
20250214,100800,2711669985,3725,3710,3725,3710,2354
|
||||
20250214,100700,2702923295,3710,3725,3725,3710,3684
|
||||
20250214,100600,2689250535,3720,3725,3725,3710,6312
|
||||
20250214,100500,2665781395,3740,3735,3740,3725,1786
|
||||
20250214,100400,2659127215,3740,3740,3740,3740,104
|
||||
20250214,100300,2658738255,3740,3745,3745,3725,421
|
||||
20250214,100200,2657168645,3745,3735,3750,3725,6583
|
||||
20250214,100100,2632606335,3735,3730,3740,3730,1811
|
||||
20250214,100000,2625851105,3740,3740,3745,3730,436
|
||||
20250214,095900,2624223305,3745,3740,3750,3740,135
|
||||
20250214,095800,2623718020,3745,3745,3750,3725,2571
|
||||
20250214,095700,2614119740,3750,3750,3750,3745,2345
|
||||
20250214,095600,2605333190,3750,3735,3750,3730,14338
|
||||
20250214,095500,2551820790,3740,3750,3750,3740,6694
|
||||
20250214,095400,2526761900,3750,3765,3765,3750,1671
|
||||
20250214,095300,2520493445,3765,3765,3765,3760,74
|
||||
20250214,095200,2520215125,3765,3765,3770,3750,2928
|
||||
20250214,095100,2509202050,3765,3765,3770,3750,2885
|
||||
20250214,095000,2498353175,3765,3760,3765,3750,2766
|
||||
20250214,094900,2487956770,3760,3770,3770,3755,16797
|
||||
20250214,094800,2424854400,3770,3780,3780,3770,1760
|
||||
20250214,094700,2418212600,3785,3780,3785,3775,1386
|
||||
20250214,094600,2412973235,3780,3795,3795,3775,1868
|
||||
20250214,094500,2405900330,3795,3780,3805,3780,5940
|
||||
20250214,094400,2383346730,3780,3755,3780,3755,2501
|
||||
20250214,094300,2373926280,3755,3775,3775,3750,2793
|
||||
20250214,094200,2363420845,3755,3760,3775,3755,880
|
||||
20250214,094100,2360107430,3775,3755,3775,3750,4116
|
||||
20250214,094000,2344659825,3755,3750,3775,3750,3488
|
||||
20250214,093900,2331536250,3750,3750,3755,3750,3334
|
||||
20250214,093800,2319033735,3750,3755,3760,3750,4681
|
||||
20250214,093700,2301466270,3755,3760,3775,3755,6497
|
||||
20250214,093600,2277031935,3770,3800,3805,3750,4903
|
||||
20250214,093500,2258508805,3805,3745,3815,3740,10677
|
||||
20250214,093400,2218040090,3750,3745,3755,3740,3982
|
||||
20250214,093300,2203132700,3740,3760,3760,3735,5872
|
||||
20250214,093200,2181120730,3755,3780,3780,3750,6438
|
||||
20250214,093100,2156915660,3785,3785,3800,3765,3467
|
||||
20250214,093000,2143777520,3790,3790,3800,3765,15799
|
||||
20250214,092900,2083981920,3790,3765,3800,3755,19772
|
||||
20250214,092800,2009175810,3765,3710,3770,3685,6222
|
||||
20250214,092700,1985877570,3695,3685,3695,3680,2998
|
||||
20250214,092600,1974821325,3685,3690,3690,3680,8034
|
||||
20250214,092500,1945227805,3685,3695,3700,3685,8128
|
||||
20250214,092400,1915225200,3690,3700,3710,3690,10934
|
||||
20250214,092300,1874784670,3710,3715,3720,3700,7827
|
||||
20250214,092200,1845773825,3705,3735,3735,3705,13884
|
||||
20250214,092100,1794231185,3720,3750,3750,3720,2497
|
||||
20250214,092000,1784909255,3725,3720,3750,3715,8458
|
||||
20250214,091900,1753410695,3740,3755,3770,3715,12530
|
||||
20250214,091800,1706602155,3775,3760,3780,3755,3520
|
||||
20250214,091700,1693351925,3760,3765,3765,3745,5252
|
||||
20250214,091600,1673636735,3760,3735,3775,3735,3402
|
||||
20250214,091500,1660857495,3745,3795,3795,3725,29587
|
||||
20250214,091400,1549823420,3780,3780,3800,3775,16106
|
||||
20250214,091300,1488821625,3780,3815,3835,3780,25237
|
||||
20250214,091200,1392586505,3800,3785,3815,3785,7727
|
||||
20250214,091100,1363215350,3800,3780,3810,3780,8049
|
||||
20250214,091000,1332708640,3785,3810,3820,3780,14895
|
||||
20250214,090900,1276087005,3800,3765,3850,3765,65544
|
||||
20250214,090800,1025233025,3775,3725,3800,3725,31876
|
||||
20250214,090700,905370520,3720,3675,3720,3670,8343
|
||||
20250214,090600,874523725,3665,3700,3705,3650,29270
|
||||
20250214,090500,767195315,3710,3740,3745,3695,11857
|
||||
20250214,090400,723170155,3740,3710,3745,3710,13389
|
||||
20250214,090300,673220005,3715,3680,3715,3670,22655
|
||||
20250214,090200,589696130,3675,3730,3750,3675,28451
|
||||
20250214,090100,483827260,3725,3785,3785,3715,35366
|
||||
20250214,090000,351621975,3780,3815,3850,3780,92145
|
||||
|
Reference in New Issue
Block a user