Update 2025-02-14 2854 candle_min
This commit is contained in:
759
405100/min/candle-20250214.csv
Normal file
759
405100/min/candle-20250214.csv
Normal file
@@ -0,0 +1,759 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,213700,4268306460,14500,14500,14500,14500,4250
|
||||
20250214,213600,4268306460,14500,14500,14500,14500,0
|
||||
20250214,213500,4268306460,14500,14500,14500,14500,0
|
||||
20250214,213400,4268306460,14500,14500,14500,14500,0
|
||||
20250214,213300,4268306460,14500,14500,14500,14500,0
|
||||
20250214,213200,4268306460,14500,14500,14500,14500,0
|
||||
20250214,213100,4268306460,14500,14500,14500,14500,0
|
||||
20250214,213000,4268306460,14500,14500,14500,14500,0
|
||||
20250214,212900,4268306460,14500,14500,14500,14500,0
|
||||
20250214,212800,4268306460,14500,14500,14500,14500,0
|
||||
20250214,212700,4268306460,14500,14500,14500,14500,0
|
||||
20250214,212600,4268306460,14500,14500,14500,14500,0
|
||||
20250214,212500,4268306460,14500,14500,14500,14500,0
|
||||
20250214,212400,4268306460,14500,14500,14500,14500,0
|
||||
20250214,212300,4268306460,14500,14500,14500,14500,0
|
||||
20250214,212200,4268306460,14500,14500,14500,14500,0
|
||||
20250214,212100,4268306460,14500,14500,14500,14500,0
|
||||
20250214,212000,4268306460,14500,14500,14500,14500,0
|
||||
20250214,211900,4268306460,14500,14500,14500,14500,0
|
||||
20250214,211800,4268306460,14500,14500,14500,14500,0
|
||||
20250214,211700,4268306460,14500,14500,14500,14500,0
|
||||
20250214,211600,4268306460,14500,14500,14500,14500,0
|
||||
20250214,211500,4268306460,14500,14500,14500,14500,0
|
||||
20250214,211400,4268306460,14500,14500,14500,14500,0
|
||||
20250214,211300,4268306460,14500,14500,14500,14500,0
|
||||
20250214,211200,4268306460,14500,14500,14500,14500,0
|
||||
20250214,211100,4268306460,14500,14500,14500,14500,0
|
||||
20250214,211000,4268306460,14500,14500,14500,14500,0
|
||||
20250214,210900,4268306460,14500,14500,14500,14500,0
|
||||
20250214,210800,4268306460,14500,14500,14500,14500,0
|
||||
20250214,210700,4268306460,14500,14500,14500,14500,4250
|
||||
20250214,210600,4268306460,14500,14500,14500,14500,0
|
||||
20250214,210500,4268306460,14500,14500,14500,14500,0
|
||||
20250214,210400,4268306460,14500,14500,14500,14500,0
|
||||
20250214,210300,4268306460,14500,14500,14500,14500,0
|
||||
20250214,210200,4268306460,14500,14500,14500,14500,0
|
||||
20250214,210100,4268306460,14500,14500,14500,14500,0
|
||||
20250214,210000,4268306460,14500,14500,14500,14500,0
|
||||
20250214,205900,4268306460,14500,14500,14500,14500,0
|
||||
20250214,205800,4268306460,14500,14500,14500,14500,0
|
||||
20250214,205700,4268306460,14500,14500,14500,14500,0
|
||||
20250214,205600,4268306460,14500,14500,14500,14500,0
|
||||
20250214,205500,4268306460,14500,14500,14500,14500,0
|
||||
20250214,205400,4268306460,14500,14500,14500,14500,0
|
||||
20250214,205300,4268306460,14500,14500,14500,14500,0
|
||||
20250214,205200,4268306460,14500,14500,14500,14500,0
|
||||
20250214,205100,4268306460,14500,14500,14500,14500,0
|
||||
20250214,205000,4268306460,14500,14500,14500,14500,0
|
||||
20250214,204900,4268306460,14500,14500,14500,14500,0
|
||||
20250214,204800,4268306460,14500,14500,14500,14500,0
|
||||
20250214,204700,4268306460,14500,14500,14500,14500,0
|
||||
20250214,204600,4268306460,14500,14500,14500,14500,0
|
||||
20250214,204500,4268306460,14500,14500,14500,14500,0
|
||||
20250214,204400,4268306460,14500,14500,14500,14500,0
|
||||
20250214,204300,4268306460,14500,14500,14500,14500,0
|
||||
20250214,204200,4268306460,14500,14500,14500,14500,0
|
||||
20250214,204100,4268306460,14500,14500,14500,14500,0
|
||||
20250214,204000,4268306460,14500,14500,14500,14500,0
|
||||
20250214,203900,4268306460,14500,14500,14500,14500,0
|
||||
20250214,203800,4268306460,14500,14500,14500,14500,0
|
||||
20250214,203700,4268306460,14500,14500,14500,14500,4250
|
||||
20250214,203600,4268306460,14500,14500,14500,14500,0
|
||||
20250214,203500,4268306460,14500,14500,14500,14500,0
|
||||
20250214,203400,4268306460,14500,14500,14500,14500,0
|
||||
20250214,203300,4268306460,14500,14500,14500,14500,0
|
||||
20250214,203200,4268306460,14500,14500,14500,14500,0
|
||||
20250214,203100,4268306460,14500,14500,14500,14500,0
|
||||
20250214,203000,4268306460,14500,14500,14500,14500,0
|
||||
20250214,202900,4268306460,14500,14500,14500,14500,0
|
||||
20250214,202800,4268306460,14500,14500,14500,14500,0
|
||||
20250214,202700,4268306460,14500,14500,14500,14500,0
|
||||
20250214,202600,4268306460,14500,14500,14500,14500,0
|
||||
20250214,202500,4268306460,14500,14500,14500,14500,0
|
||||
20250214,202400,4268306460,14500,14500,14500,14500,0
|
||||
20250214,202300,4268306460,14500,14500,14500,14500,0
|
||||
20250214,202200,4268306460,14500,14500,14500,14500,0
|
||||
20250214,202100,4268306460,14500,14500,14500,14500,0
|
||||
20250214,202000,4268306460,14500,14500,14500,14500,0
|
||||
20250214,201900,4268306460,14500,14500,14500,14500,0
|
||||
20250214,201800,4268306460,14500,14500,14500,14500,0
|
||||
20250214,201700,4268306460,14500,14500,14500,14500,0
|
||||
20250214,201600,4268306460,14500,14500,14500,14500,0
|
||||
20250214,201500,4268306460,14500,14500,14500,14500,0
|
||||
20250214,201400,4268306460,14500,14500,14500,14500,0
|
||||
20250214,201300,4268306460,14500,14500,14500,14500,0
|
||||
20250214,201200,4268306460,14500,14500,14500,14500,0
|
||||
20250214,201100,4268306460,14500,14500,14500,14500,0
|
||||
20250214,201000,4268306460,14500,14500,14500,14500,0
|
||||
20250214,200900,4268306460,14500,14500,14500,14500,0
|
||||
20250214,200800,4268306460,14500,14500,14500,14500,0
|
||||
20250214,200700,4268306460,14500,14500,14500,14500,4250
|
||||
20250214,200600,4268306460,14500,14500,14500,14500,0
|
||||
20250214,200500,4268306460,14500,14500,14500,14500,0
|
||||
20250214,200400,4268306460,14500,14500,14500,14500,0
|
||||
20250214,200300,4268306460,14500,14500,14500,14500,0
|
||||
20250214,200200,4268306460,14500,14500,14500,14500,0
|
||||
20250214,200100,4268306460,14500,14500,14500,14500,0
|
||||
20250214,200000,4268306460,14500,14500,14500,14500,0
|
||||
20250214,195900,4268306460,14500,14500,14500,14500,0
|
||||
20250214,195800,4268306460,14500,14500,14500,14500,0
|
||||
20250214,195700,4268306460,14500,14500,14500,14500,0
|
||||
20250214,195600,4268306460,14500,14500,14500,14500,0
|
||||
20250214,195500,4268306460,14500,14500,14500,14500,0
|
||||
20250214,195400,4268306460,14500,14500,14500,14500,0
|
||||
20250214,195300,4268306460,14500,14500,14500,14500,0
|
||||
20250214,195200,4268306460,14500,14500,14500,14500,0
|
||||
20250214,195100,4268306460,14500,14500,14500,14500,0
|
||||
20250214,195000,4268306460,14500,14500,14500,14500,0
|
||||
20250214,194900,4268306460,14500,14500,14500,14500,0
|
||||
20250214,194800,4268306460,14500,14500,14500,14500,0
|
||||
20250214,194700,4268306460,14500,14500,14500,14500,0
|
||||
20250214,194600,4268306460,14500,14500,14500,14500,0
|
||||
20250214,194500,4268306460,14500,14500,14500,14500,0
|
||||
20250214,194400,4268306460,14500,14500,14500,14500,0
|
||||
20250214,194300,4268306460,14500,14500,14500,14500,0
|
||||
20250214,194200,4268306460,14500,14500,14500,14500,0
|
||||
20250214,194100,4268306460,14500,14500,14500,14500,0
|
||||
20250214,194000,4268306460,14500,14500,14500,14500,0
|
||||
20250214,193900,4268306460,14500,14500,14500,14500,0
|
||||
20250214,193800,4268306460,14500,14500,14500,14500,0
|
||||
20250214,193700,4268306460,14500,14500,14500,14500,4250
|
||||
20250214,193600,4268306460,14500,14500,14500,14500,0
|
||||
20250214,193500,4268306460,14500,14500,14500,14500,0
|
||||
20250214,193400,4268306460,14500,14500,14500,14500,0
|
||||
20250214,193300,4268306460,14500,14500,14500,14500,0
|
||||
20250214,193200,4268306460,14500,14500,14500,14500,0
|
||||
20250214,193100,4268306460,14500,14500,14500,14500,0
|
||||
20250214,193000,4268306460,14500,14500,14500,14500,0
|
||||
20250214,192900,4268306460,14500,14500,14500,14500,0
|
||||
20250214,192800,4268306460,14500,14500,14500,14500,0
|
||||
20250214,192700,4268306460,14500,14500,14500,14500,0
|
||||
20250214,192600,4268306460,14500,14500,14500,14500,0
|
||||
20250214,192500,4268306460,14500,14500,14500,14500,0
|
||||
20250214,192400,4268306460,14500,14500,14500,14500,0
|
||||
20250214,192300,4268306460,14500,14500,14500,14500,0
|
||||
20250214,192200,4268306460,14500,14500,14500,14500,0
|
||||
20250214,192100,4268306460,14500,14500,14500,14500,0
|
||||
20250214,192000,4268306460,14500,14500,14500,14500,0
|
||||
20250214,191900,4268306460,14500,14500,14500,14500,0
|
||||
20250214,191800,4268306460,14500,14500,14500,14500,0
|
||||
20250214,191700,4268306460,14500,14500,14500,14500,0
|
||||
20250214,191600,4268306460,14500,14500,14500,14500,0
|
||||
20250214,191500,4268306460,14500,14500,14500,14500,0
|
||||
20250214,191400,4268306460,14500,14500,14500,14500,0
|
||||
20250214,191300,4268306460,14500,14500,14500,14500,0
|
||||
20250214,191200,4268306460,14500,14500,14500,14500,0
|
||||
20250214,191100,4268306460,14500,14500,14500,14500,0
|
||||
20250214,191000,4268306460,14500,14500,14500,14500,0
|
||||
20250214,190900,4268306460,14500,14500,14500,14500,0
|
||||
20250214,190800,4268306460,14500,14500,14500,14500,0
|
||||
20250214,190700,4268306460,14500,14500,14500,14500,4250
|
||||
20250214,190600,4268306460,14500,14500,14500,14500,0
|
||||
20250214,190500,4268306460,14500,14500,14500,14500,0
|
||||
20250214,190400,4268306460,14500,14500,14500,14500,0
|
||||
20250214,190300,4268306460,14500,14500,14500,14500,0
|
||||
20250214,190200,4268306460,14500,14500,14500,14500,0
|
||||
20250214,190100,4268306460,14500,14500,14500,14500,0
|
||||
20250214,190000,4268306460,14500,14500,14500,14500,0
|
||||
20250214,185900,4268306460,14500,14500,14500,14500,0
|
||||
20250214,185800,4268306460,14500,14500,14500,14500,0
|
||||
20250214,185700,4268306460,14500,14500,14500,14500,0
|
||||
20250214,185600,4268306460,14500,14500,14500,14500,0
|
||||
20250214,185500,4268306460,14500,14500,14500,14500,0
|
||||
20250214,185400,4268306460,14500,14500,14500,14500,0
|
||||
20250214,185300,4268306460,14500,14500,14500,14500,0
|
||||
20250214,185200,4268306460,14500,14500,14500,14500,0
|
||||
20250214,185100,4268306460,14500,14500,14500,14500,0
|
||||
20250214,185000,4268306460,14500,14500,14500,14500,0
|
||||
20250214,184900,4268306460,14500,14500,14500,14500,0
|
||||
20250214,184800,4268306460,14500,14500,14500,14500,0
|
||||
20250214,184700,4268306460,14500,14500,14500,14500,0
|
||||
20250214,184600,4268306460,14500,14500,14500,14500,0
|
||||
20250214,184500,4268306460,14500,14500,14500,14500,0
|
||||
20250214,184400,4268306460,14500,14500,14500,14500,0
|
||||
20250214,184300,4268306460,14500,14500,14500,14500,0
|
||||
20250214,184200,4268306460,14500,14500,14500,14500,0
|
||||
20250214,184100,4268306460,14500,14500,14500,14500,0
|
||||
20250214,184000,4268306460,14500,14500,14500,14500,0
|
||||
20250214,183900,4268306460,14500,14500,14500,14500,0
|
||||
20250214,183800,4268306460,14500,14500,14500,14500,0
|
||||
20250214,183700,4268306460,14500,14500,14500,14500,4250
|
||||
20250214,183600,4268306460,14500,14500,14500,14500,0
|
||||
20250214,183500,4268306460,14500,14500,14500,14500,0
|
||||
20250214,183400,4268306460,14500,14500,14500,14500,0
|
||||
20250214,183300,4268306460,14500,14500,14500,14500,0
|
||||
20250214,183200,4268306460,14500,14500,14500,14500,0
|
||||
20250214,183100,4268306460,14500,14500,14500,14500,0
|
||||
20250214,183000,4268306460,14500,14500,14500,14500,0
|
||||
20250214,182900,4268306460,14500,14500,14500,14500,0
|
||||
20250214,182800,4268306460,14500,14500,14500,14500,0
|
||||
20250214,182700,4268306460,14500,14500,14500,14500,0
|
||||
20250214,182600,4268306460,14500,14500,14500,14500,0
|
||||
20250214,182500,4268306460,14500,14500,14500,14500,0
|
||||
20250214,182400,4268306460,14500,14500,14500,14500,0
|
||||
20250214,182300,4268306460,14500,14500,14500,14500,0
|
||||
20250214,182200,4268306460,14500,14500,14500,14500,0
|
||||
20250214,182100,4268306460,14500,14500,14500,14500,0
|
||||
20250214,182000,4268306460,14500,14500,14500,14500,0
|
||||
20250214,181900,4268306460,14500,14500,14500,14500,0
|
||||
20250214,181800,4268306460,14500,14500,14500,14500,0
|
||||
20250214,181700,4268306460,14500,14500,14500,14500,0
|
||||
20250214,181600,4268306460,14500,14500,14500,14500,0
|
||||
20250214,181500,4268306460,14500,14500,14500,14500,0
|
||||
20250214,181400,4268306460,14500,14500,14500,14500,0
|
||||
20250214,181300,4268306460,14500,14500,14500,14500,0
|
||||
20250214,181200,4268306460,14500,14500,14500,14500,0
|
||||
20250214,181100,4268306460,14500,14500,14500,14500,0
|
||||
20250214,181000,4268306460,14500,14500,14500,14500,0
|
||||
20250214,180900,4268306460,14500,14500,14500,14500,0
|
||||
20250214,180800,4268306460,14500,14500,14500,14500,0
|
||||
20250214,180700,4268306460,14500,14500,14500,14500,4250
|
||||
20250214,180600,4268306460,14500,14500,14500,14500,0
|
||||
20250214,180500,4268306460,14500,14500,14500,14500,0
|
||||
20250214,180400,4268306460,14500,14500,14500,14500,0
|
||||
20250214,180300,4268306460,14500,14500,14500,14500,0
|
||||
20250214,180200,4268306460,14500,14500,14500,14500,0
|
||||
20250214,180100,4268306460,14500,14500,14500,14500,0
|
||||
20250214,180000,4268306460,14500,14500,14500,14500,0
|
||||
20250214,175900,4268306460,14500,14500,14500,14500,0
|
||||
20250214,175800,4268306460,14500,14500,14500,14500,0
|
||||
20250214,175700,4268306460,14500,14500,14500,14500,0
|
||||
20250214,175600,4268306460,14500,14500,14500,14500,0
|
||||
20250214,175500,4268306460,14500,14500,14500,14500,0
|
||||
20250214,175400,4268306460,14500,14500,14500,14500,0
|
||||
20250214,175300,4268306460,14500,14500,14500,14500,0
|
||||
20250214,175200,4268306460,14500,14500,14500,14500,0
|
||||
20250214,175100,4268306460,14500,14500,14500,14500,0
|
||||
20250214,175000,4268306460,14500,14500,14500,14500,0
|
||||
20250214,174900,4268306460,14500,14500,14500,14500,0
|
||||
20250214,174800,4268306460,14500,14500,14500,14500,0
|
||||
20250214,174700,4268306460,14500,14500,14500,14500,0
|
||||
20250214,174600,4268306460,14500,14500,14500,14500,0
|
||||
20250214,174500,4268306460,14500,14500,14500,14500,0
|
||||
20250214,174400,4268306460,14500,14500,14500,14500,0
|
||||
20250214,174300,4268306460,14500,14500,14500,14500,0
|
||||
20250214,174200,4268306460,14500,14500,14500,14500,0
|
||||
20250214,174100,4268306460,14500,14500,14500,14500,0
|
||||
20250214,174000,4268306460,14500,14500,14500,14500,0
|
||||
20250214,173900,4268306460,14500,14500,14500,14500,0
|
||||
20250214,173800,4268306460,14500,14500,14500,14500,0
|
||||
20250214,173700,4268306460,14500,14500,14500,14500,4250
|
||||
20250214,173600,4268306460,14500,14500,14500,14500,0
|
||||
20250214,173500,4268306460,14500,14500,14500,14500,0
|
||||
20250214,173400,4268306460,14500,14500,14500,14500,0
|
||||
20250214,173300,4268306460,14500,14500,14500,14500,0
|
||||
20250214,173200,4268306460,14500,14500,14500,14500,0
|
||||
20250214,173100,4268306460,14500,14500,14500,14500,0
|
||||
20250214,173000,4268306460,14500,14500,14500,14500,0
|
||||
20250214,172900,4268306460,14500,14500,14500,14500,0
|
||||
20250214,172800,4268306460,14500,14500,14500,14500,0
|
||||
20250214,172700,4268306460,14500,14500,14500,14500,0
|
||||
20250214,172600,4268306460,14500,14500,14500,14500,0
|
||||
20250214,172500,4268306460,14500,14500,14500,14500,0
|
||||
20250214,172400,4268306460,14500,14500,14500,14500,0
|
||||
20250214,172300,4268306460,14500,14500,14500,14500,0
|
||||
20250214,172200,4268306460,14500,14500,14500,14500,0
|
||||
20250214,172100,4268306460,14500,14500,14500,14500,0
|
||||
20250214,172000,4268306460,14500,14500,14500,14500,0
|
||||
20250214,171900,4268306460,14500,14500,14500,14500,0
|
||||
20250214,171800,4268306460,14500,14500,14500,14500,0
|
||||
20250214,171700,4268306460,14500,14500,14500,14500,0
|
||||
20250214,171600,4268306460,14500,14500,14500,14500,0
|
||||
20250214,171500,4268306460,14500,14500,14500,14500,0
|
||||
20250214,171400,4268306460,14500,14500,14500,14500,0
|
||||
20250214,171300,4268306460,14500,14500,14500,14500,0
|
||||
20250214,171200,4268306460,14500,14500,14500,14500,0
|
||||
20250214,171100,4268306460,14500,14500,14500,14500,0
|
||||
20250214,171000,4268306460,14500,14500,14500,14500,0
|
||||
20250214,170900,4268306460,14500,14500,14500,14500,0
|
||||
20250214,170800,4268306460,14500,14500,14500,14500,0
|
||||
20250214,170700,4268306460,14500,14500,14500,14500,4250
|
||||
20250214,170600,4268306460,14500,14500,14500,14500,0
|
||||
20250214,170500,4268306460,14500,14500,14500,14500,0
|
||||
20250214,170400,4268306460,14500,14500,14500,14500,0
|
||||
20250214,170300,4268306460,14500,14500,14500,14500,0
|
||||
20250214,170200,4268306460,14500,14500,14500,14500,0
|
||||
20250214,170100,4268306460,14500,14500,14500,14500,0
|
||||
20250214,170000,4268306460,14500,14500,14500,14500,0
|
||||
20250214,165900,4268306460,14500,14500,14500,14500,0
|
||||
20250214,165800,4268306460,14500,14500,14500,14500,0
|
||||
20250214,165700,4268306460,14500,14500,14500,14500,0
|
||||
20250214,165600,4268306460,14500,14500,14500,14500,0
|
||||
20250214,165500,4268306460,14500,14500,14500,14500,0
|
||||
20250214,165400,4268306460,14500,14500,14500,14500,0
|
||||
20250214,165300,4268306460,14500,14500,14500,14500,0
|
||||
20250214,165200,4268306460,14500,14500,14500,14500,0
|
||||
20250214,165100,4268306460,14500,14500,14500,14500,0
|
||||
20250214,165000,4268306460,14500,14500,14500,14500,0
|
||||
20250214,164900,4268306460,14500,14500,14500,14500,0
|
||||
20250214,164800,4268306460,14500,14500,14500,14500,0
|
||||
20250214,164700,4268306460,14500,14500,14500,14500,0
|
||||
20250214,164600,4268306460,14500,14500,14500,14500,0
|
||||
20250214,164500,4268306460,14500,14500,14500,14500,0
|
||||
20250214,164400,4268306460,14500,14500,14500,14500,0
|
||||
20250214,164300,4268306460,14500,14500,14500,14500,0
|
||||
20250214,164200,4268306460,14500,14500,14500,14500,0
|
||||
20250214,164100,4268306460,14500,14500,14500,14500,0
|
||||
20250214,164000,4268306460,14500,14500,14500,14500,0
|
||||
20250214,163900,4268306460,14500,14500,14500,14500,0
|
||||
20250214,163800,4268306460,14500,14500,14500,14500,0
|
||||
20250214,163700,4268306460,14500,14500,14500,14500,4250
|
||||
20250214,163600,4268306460,14500,14500,14500,14500,0
|
||||
20250214,163500,4268306460,14500,14500,14500,14500,0
|
||||
20250214,163400,4268306460,14500,14500,14500,14500,0
|
||||
20250214,163300,4268306460,14500,14500,14500,14500,0
|
||||
20250214,163200,4268306460,14500,14500,14500,14500,0
|
||||
20250214,163100,4268306460,14500,14500,14500,14500,0
|
||||
20250214,163000,4268306460,14500,14500,14500,14500,0
|
||||
20250214,162900,4268306460,14500,14500,14500,14500,0
|
||||
20250214,162800,4268306460,14500,14500,14500,14500,0
|
||||
20250214,162700,4268306460,14500,14500,14500,14500,0
|
||||
20250214,162600,4268306460,14500,14500,14500,14500,0
|
||||
20250214,162500,4268306460,14500,14500,14500,14500,0
|
||||
20250214,162400,4268306460,14500,14500,14500,14500,0
|
||||
20250214,162300,4268306460,14500,14500,14500,14500,0
|
||||
20250214,162200,4268306460,14500,14500,14500,14500,0
|
||||
20250214,162100,4268306460,14500,14500,14500,14500,0
|
||||
20250214,162000,4268306460,14500,14500,14500,14500,0
|
||||
20250214,161900,4268306460,14500,14500,14500,14500,0
|
||||
20250214,161800,4268306460,14500,14500,14500,14500,0
|
||||
20250214,161700,4268306460,14500,14500,14500,14500,0
|
||||
20250214,161600,4268306460,14500,14500,14500,14500,0
|
||||
20250214,161500,4268306460,14500,14500,14500,14500,0
|
||||
20250214,161400,4268306460,14500,14500,14500,14500,0
|
||||
20250214,161300,4268306460,14500,14500,14500,14500,0
|
||||
20250214,161200,4268306460,14500,14500,14500,14500,0
|
||||
20250214,161100,4268306460,14500,14500,14500,14500,0
|
||||
20250214,161000,4268306460,14500,14500,14500,14500,0
|
||||
20250214,160900,4268306460,14500,14500,14500,14500,0
|
||||
20250214,160800,4268306460,14500,14500,14500,14500,0
|
||||
20250214,160700,4268306460,14500,14500,14500,14500,4250
|
||||
20250214,160600,4268306460,14500,14500,14500,14500,0
|
||||
20250214,160500,4268306460,14500,14500,14500,14500,0
|
||||
20250214,160400,4268306460,14500,14500,14500,14500,0
|
||||
20250214,160300,4268306460,14500,14500,14500,14500,0
|
||||
20250214,160200,4268306460,14500,14500,14500,14500,0
|
||||
20250214,160100,4268306460,14500,14500,14500,14500,0
|
||||
20250214,160000,4268306460,14500,14500,14500,14500,0
|
||||
20250214,155900,4268306460,14500,14500,14500,14500,0
|
||||
20250214,155800,4268306460,14500,14500,14500,14500,0
|
||||
20250214,155700,4268306460,14500,14500,14500,14500,0
|
||||
20250214,155600,4268306460,14500,14500,14500,14500,0
|
||||
20250214,155500,4268306460,14500,14500,14500,14500,0
|
||||
20250214,155400,4268306460,14500,14500,14500,14500,0
|
||||
20250214,155300,4268306460,14500,14500,14500,14500,0
|
||||
20250214,155200,4268306460,14500,14500,14500,14500,0
|
||||
20250214,155100,4268306460,14500,14500,14500,14500,0
|
||||
20250214,155000,4268306460,14500,14500,14500,14500,0
|
||||
20250214,154900,4268306460,14500,14500,14500,14500,0
|
||||
20250214,154800,4268306460,14500,14500,14500,14500,0
|
||||
20250214,154700,4268306460,14500,14500,14500,14500,0
|
||||
20250214,154600,4268306460,14500,14500,14500,14500,0
|
||||
20250214,154500,4268306460,14500,14500,14500,14500,0
|
||||
20250214,154400,4268306460,14500,14500,14500,14500,0
|
||||
20250214,154300,4268306460,14500,14500,14500,14500,0
|
||||
20250214,154200,4268306460,14500,14500,14500,14500,0
|
||||
20250214,154100,4268306460,14500,14500,14500,14500,0
|
||||
20250214,154000,4268306460,14500,14500,14500,14500,0
|
||||
20250214,153900,4268306460,14500,14500,14500,14500,0
|
||||
20250214,153800,4268306460,14500,14500,14500,14500,0
|
||||
20250214,153700,4268306460,14500,14500,14500,14500,4250
|
||||
20250214,153600,4268306460,14500,14500,14500,14500,0
|
||||
20250214,153500,4268306460,14500,14500,14500,14500,0
|
||||
20250214,153400,4268306460,14500,14500,14500,14500,0
|
||||
20250214,153300,4268306460,14500,14500,14500,14500,0
|
||||
20250214,153200,4268306460,14500,14500,14500,14500,0
|
||||
20250214,153100,4268306460,14500,14500,14500,14500,0
|
||||
20250214,153000,4268306460,14500,14500,14500,14500,4250
|
||||
20250214,152900,4206681460,14500,14500,14500,14500,0
|
||||
20250214,152800,4206681460,14500,14500,14500,14500,0
|
||||
20250214,152700,4206681460,14500,14500,14500,14500,0
|
||||
20250214,152600,4206681460,14500,14500,14500,14500,0
|
||||
20250214,152500,4206681460,14500,14500,14500,14500,0
|
||||
20250214,152400,4206681460,14500,14500,14500,14500,0
|
||||
20250214,152300,4206681460,14500,14500,14500,14500,0
|
||||
20250214,152200,4206681460,14500,14500,14500,14500,0
|
||||
20250214,152100,4206681460,14500,14500,14500,14500,0
|
||||
20250214,152000,4206681460,14500,14500,14500,14500,0
|
||||
20250214,151900,4206681460,14500,14500,14500,14450,785
|
||||
20250214,151800,4195303640,14500,14490,14500,14450,2094
|
||||
20250214,151700,4164982210,14490,14470,14490,14470,1543
|
||||
20250214,151600,4142646450,14480,14460,14480,14460,497
|
||||
20250214,151500,4135454860,14470,14440,14470,14420,1549
|
||||
20250214,151400,4113081320,14440,14400,14440,14400,722
|
||||
20250214,151300,4102674130,14400,14390,14400,14390,479
|
||||
20250214,151200,4095781220,14400,14420,14420,14400,335
|
||||
20250214,151100,4090956540,14430,14400,14440,14390,17
|
||||
20250214,151000,4090711450,14440,14380,14440,14380,10
|
||||
20250214,150900,4090567180,14380,14390,14440,14380,1130
|
||||
20250214,150800,4074271150,14420,14430,14450,14410,374
|
||||
20250214,150700,4068872610,14410,14450,14450,14410,888
|
||||
20250214,150600,4056050630,14450,14400,14450,14380,556
|
||||
20250214,150500,4048019890,14460,14350,14460,14350,1446
|
||||
20250214,150400,4027192510,14340,14340,14350,14270,253
|
||||
20250214,150300,4023566460,14330,14210,14330,14210,1959
|
||||
20250214,150200,3995657700,14210,14200,14220,14160,637
|
||||
20250214,150100,3986601390,14220,14210,14220,14120,1616
|
||||
20250214,150000,3963729640,14220,14230,14230,14210,286
|
||||
20250214,145900,3959662580,14220,14220,14220,14220,1
|
||||
20250214,145800,3959648360,14220,14220,14220,14220,132
|
||||
20250214,145700,3957771320,14220,14230,14240,14220,40
|
||||
20250214,145600,3957202150,14230,14250,14250,14230,710
|
||||
20250214,145500,3947097430,14260,14280,14280,14260,206
|
||||
20250214,145400,3944156690,14280,14290,14310,14280,163
|
||||
20250214,145300,3941827900,14280,14280,14280,14280,2
|
||||
20250214,145200,3941799340,14330,14280,14330,14280,9
|
||||
20250214,145100,3941670770,14280,14340,14340,14280,2
|
||||
20250214,145000,3941642150,14320,14210,14350,14210,319
|
||||
20250214,144900,3937093220,14210,14210,14210,14160,189
|
||||
20250214,144800,3934415740,14200,14160,14210,14160,958
|
||||
20250214,144700,3920820870,14170,14200,14200,14160,101
|
||||
20250214,144600,3919389900,14190,14190,14190,14190,34
|
||||
20250214,144500,3918907440,14230,14220,14230,14220,2
|
||||
20250214,144400,3918878990,14180,14230,14250,14180,124
|
||||
20250214,144300,3917114070,14240,14200,14240,14180,120
|
||||
20250214,144200,3915408900,14200,14200,14240,14200,194
|
||||
20250214,144100,3912653660,14260,14220,14260,14200,101
|
||||
20250214,144000,3911217340,14280,14230,14280,14230,112
|
||||
20250214,143900,3909620830,14330,14340,14340,14220,796
|
||||
20250214,143800,3898293830,14230,14300,14300,14230,1712
|
||||
20250214,143700,3873904540,14300,14330,14330,14300,230
|
||||
20250214,143600,3870610890,14330,14320,14400,14320,105
|
||||
20250214,143500,3869106180,14320,14430,14430,14320,82
|
||||
20250214,143400,3867926220,14430,14420,14450,14280,1608
|
||||
20250214,143300,3844743280,14420,14300,14430,14150,859
|
||||
20250214,143200,3832459410,14290,14240,14310,14240,504
|
||||
20250214,143100,3825270200,14290,14220,14290,14210,277
|
||||
20250214,143000,3821329380,14210,14210,14220,14210,20
|
||||
20250214,142900,3821045170,14160,14230,14240,14160,113
|
||||
20250214,142800,3819443300,14220,14270,14270,14150,2035
|
||||
20250214,142700,3790483300,14280,14290,14300,14280,435
|
||||
20250214,142600,3784267790,14300,14360,14390,14300,1829
|
||||
20250214,142500,3758075720,14360,14420,14420,14350,217
|
||||
20250214,142400,3754959020,14350,14400,14420,14350,59
|
||||
20250214,142300,3754109340,14400,14400,14400,14400,3
|
||||
20250214,142200,3754066140,14400,14400,14400,14350,85
|
||||
20250214,142100,3752845430,14400,14400,14400,14400,3
|
||||
20250214,142000,3752802230,14400,14410,14420,14350,862
|
||||
20250214,141900,3740411880,14410,14430,14430,14410,155
|
||||
20250214,141800,3738178210,14430,14410,14430,14410,88
|
||||
20250214,141700,3736910070,14410,14380,14410,14380,274
|
||||
20250214,141600,3732965640,14380,14370,14380,14370,52
|
||||
20250214,141500,3732218320,14360,14380,14380,14360,253
|
||||
20250214,141400,3728583140,14380,14410,14410,14380,1033
|
||||
20250214,141300,3713704370,14390,14440,14440,14390,293
|
||||
20250214,141200,3709487790,14420,14440,14440,14420,6
|
||||
20250214,141100,3709401220,14420,14450,14450,14420,2
|
||||
20250214,141000,3709372350,14450,14450,14450,14380,134
|
||||
20250214,140900,3707442250,14450,14450,14450,14450,92
|
||||
20250214,140800,3706112850,14450,14380,14450,14380,153
|
||||
20250214,140700,3703904990,14380,14390,14390,14370,44
|
||||
20250214,140600,3703272150,14390,14400,14400,14380,347
|
||||
20250214,140500,3698278890,14400,14480,14480,14400,263
|
||||
20250214,140400,3694489290,14480,14480,14480,14480,3
|
||||
20250214,140300,3694445850,14490,14480,14490,14480,116
|
||||
20250214,140200,3692766020,14480,14490,14490,14400,72
|
||||
20250214,140100,3691727340,14490,14460,14490,14410,348
|
||||
20250214,140000,3686688000,14460,14410,14460,14410,84
|
||||
20250214,135900,3685477510,14400,14470,14470,14400,183
|
||||
20250214,135800,3682834230,14470,14470,14470,14400,89
|
||||
20250214,135700,3681552490,14470,14410,14490,14400,9
|
||||
20250214,135600,3681422560,14500,14410,14530,14410,554
|
||||
20250214,135500,3673411960,14410,14420,14420,14400,615
|
||||
20250214,135400,3664555130,14440,14440,14440,14440,10
|
||||
20250214,135300,3664410730,14420,14460,14460,14420,576
|
||||
20250214,135200,3656097290,14470,14460,14470,14460,109
|
||||
20250214,135100,3654520150,14450,14500,14520,14450,237
|
||||
20250214,135000,3651087130,14500,14450,14500,14450,170
|
||||
20250214,134900,3648625580,14500,14500,14500,14500,5
|
||||
20250214,134800,3648553080,14500,14500,14500,14500,0
|
||||
20250214,134700,3648553080,14500,14500,14500,14450,70
|
||||
20250214,134600,3647539030,14500,14500,14550,14500,256
|
||||
20250214,134500,3643823540,14500,14490,14500,14430,238
|
||||
20250214,134400,3640382710,14490,14490,14490,14490,119
|
||||
20250214,134300,3638658400,14500,14460,14500,14460,260
|
||||
20250214,134200,3634897840,14510,14510,14510,14510,10
|
||||
20250214,134100,3634752740,14470,14510,14510,14470,3
|
||||
20250214,134000,3634709290,14460,14490,14510,14460,283
|
||||
20250214,133900,3630613390,14520,14520,14520,14520,64
|
||||
20250214,133800,3629684110,14460,14470,14540,14460,107
|
||||
20250214,133700,3628133800,14460,14430,14460,14430,369
|
||||
20250214,133600,3622801300,14430,14430,14430,14400,750
|
||||
20250214,133500,3611984640,14430,14430,14430,14430,113
|
||||
20250214,133400,3610354050,14430,14390,14430,14390,118
|
||||
20250214,133300,3608651430,14430,14390,14430,14380,697
|
||||
20250214,133200,3598616720,14400,14360,14410,14350,482
|
||||
20250214,133100,3591696180,14350,14360,14360,14350,87
|
||||
20250214,133000,3590447060,14370,14390,14420,14370,565
|
||||
20250214,132900,3582320700,14390,14390,14430,14390,28
|
||||
20250214,132800,3581917740,14390,14390,14430,14390,290
|
||||
20250214,132700,3577743040,14430,14390,14430,14390,133
|
||||
20250214,132600,3575829130,14390,14390,14390,14370,603
|
||||
20250214,132500,3567157610,14390,14400,14400,14390,223
|
||||
20250214,132400,3563947950,14410,14450,14450,14410,2
|
||||
20250214,132300,3563919090,14450,14450,14450,14390,172
|
||||
20250214,132200,3561442480,14390,14450,14450,14390,1517
|
||||
20250214,132100,3539578440,14450,14450,14450,14450,79
|
||||
20250214,132000,3538436890,14440,14440,14440,14420,205
|
||||
20250214,131900,3535479420,14450,14450,14450,14450,2
|
||||
20250214,131800,3535450520,14450,14460,14460,14450,151
|
||||
20250214,131700,3533268070,14450,14520,14520,14450,21
|
||||
20250214,131600,3532963850,14530,14450,14530,14450,29
|
||||
20250214,131500,3532542560,14550,14550,14550,14550,0
|
||||
20250214,131400,3532542560,14550,14430,14550,14430,43
|
||||
20250214,131300,3531917150,14420,14430,14430,14420,115
|
||||
20250214,131200,3530258340,14430,14460,14460,14430,152
|
||||
20250214,131100,3528061660,14460,14460,14460,14460,1
|
||||
20250214,131000,3528047200,14460,14510,14510,14460,477
|
||||
20250214,130900,3521131470,14500,14540,14540,14500,995
|
||||
20250214,130800,3506692600,14570,14570,14570,14570,39
|
||||
20250214,130700,3506124370,14570,14560,14570,14550,499
|
||||
20250214,130600,3498863340,14560,14590,14590,14560,353
|
||||
20250214,130500,3493720400,14590,14570,14590,14570,888
|
||||
20250214,130400,3480767600,14570,14460,14570,14460,822
|
||||
20250214,130300,3468847280,14540,14540,14540,14450,181
|
||||
20250214,130200,3466224090,14540,14420,14540,14420,209
|
||||
20250214,130100,3463192380,14480,14480,14480,14480,163
|
||||
20250214,130000,3460832140,14480,14390,14480,14390,305
|
||||
20250214,125900,3456432990,14390,14410,14420,14390,813
|
||||
20250214,125800,3444723550,14410,14410,14430,14410,445
|
||||
20250214,125700,3438310070,14480,14410,14480,14410,313
|
||||
20250214,125600,3433798650,14500,14440,14500,14410,203
|
||||
20250214,125500,3430870280,14450,14500,14500,14450,348
|
||||
20250214,125400,3425831520,14500,14460,14500,14450,209
|
||||
20250214,125300,3422809670,14460,14460,14460,14460,40
|
||||
20250214,125200,3422231270,14470,14470,14470,14470,268
|
||||
20250214,125100,3418353310,14470,14510,14510,14470,1791
|
||||
20250214,125000,3392398140,14510,14550,14550,14510,160
|
||||
20250214,124900,3390070340,14510,14540,14560,14510,214
|
||||
20250214,124800,3386962020,14560,14560,14570,14540,131
|
||||
20250214,124700,3385053570,14570,14580,14580,14570,13
|
||||
20250214,124600,3384864040,14590,14590,14590,14590,0
|
||||
20250214,124500,3384864040,14590,14560,14590,14530,937
|
||||
20250214,124400,3371236580,14560,14570,14570,14560,163
|
||||
20250214,124300,3368862640,14600,14590,14600,14590,16
|
||||
20250214,124200,3368629190,14590,14590,14590,14590,31
|
||||
20250214,124100,3368176900,14590,14590,14590,14590,1
|
||||
20250214,124000,3368162310,14590,14580,14590,14530,462
|
||||
20250214,123900,3361445680,14570,14530,14570,14530,116
|
||||
20250214,123800,3359758310,14520,14550,14550,14520,45
|
||||
20250214,123700,3359103770,14510,14540,14550,14500,310
|
||||
20250214,123600,3354605170,14510,14520,14530,14500,1578
|
||||
20250214,123500,3331708630,14550,14590,14590,14520,740
|
||||
20250214,123400,3320948120,14590,14590,14590,14590,10
|
||||
20250214,123300,3320802220,14590,14630,14650,14590,304
|
||||
20250214,123200,3316366550,14600,14590,14600,14590,227
|
||||
20250214,123100,3313052950,14600,14580,14600,14570,513
|
||||
20250214,123000,3305566270,14600,14620,14670,14590,1347
|
||||
20250214,122900,3285867250,14680,14740,14740,14620,1343
|
||||
20250214,122800,3266130710,14740,14740,14740,14720,108
|
||||
20250214,122700,3264540790,14740,14730,14750,14730,289
|
||||
20250214,122600,3260281610,14730,14710,14730,14710,159
|
||||
20250214,122500,3257941760,14710,14710,14720,14710,138
|
||||
20250214,122400,3255911760,14710,14700,14710,14700,107
|
||||
20250214,122300,3254338850,14700,14690,14700,14660,554
|
||||
20250214,122200,3246206220,14690,14670,14690,14660,548
|
||||
20250214,122100,3238172320,14670,14650,14680,14650,434
|
||||
20250214,122000,3231805360,14650,14610,14660,14610,378
|
||||
20250214,121900,3226270580,14620,14550,14620,14530,1108
|
||||
20250214,121800,3210126980,14550,14600,14600,14550,1566
|
||||
20250214,121700,3187313300,14650,14600,14650,14600,332
|
||||
20250214,121600,3182464300,14600,14600,14600,14570,941
|
||||
20250214,121500,3168730880,14600,14670,14700,14600,1246
|
||||
20250214,121400,3150496840,14680,14670,14720,14660,467
|
||||
20250214,121300,3143646880,14680,14700,14730,14670,428
|
||||
20250214,121200,3137357430,14730,14700,14740,14700,208
|
||||
20250214,121100,3134298380,14730,14740,14740,14730,1046
|
||||
20250214,121000,3118890790,14740,14650,14740,14650,293
|
||||
20250214,120900,3114585620,14650,14700,14700,14650,871
|
||||
20250214,120800,3101807340,14710,14750,14750,14710,565
|
||||
20250214,120700,3093490450,14710,14760,14790,14700,1073
|
||||
20250214,120600,3077687330,14840,14750,14840,14750,500
|
||||
20250214,120500,3070286700,14840,14750,14840,14720,1032
|
||||
20250214,120400,3055082420,14750,14830,14860,14730,1592
|
||||
20250214,120300,3031581140,14800,14880,14890,14800,1292
|
||||
20250214,120200,3012403500,14880,14840,14880,14820,3832
|
||||
20250214,120100,2955463840,14840,14950,14980,14830,2955
|
||||
20250214,120000,2911453470,14950,14970,14970,14890,1603
|
||||
20250214,115900,2887512850,14990,14990,15040,14970,4805
|
||||
20250214,115800,2815429890,14990,14950,14990,14940,3059
|
||||
20250214,115700,2769633500,14980,14870,14990,14870,6012
|
||||
20250214,115600,2679966530,14870,14800,14870,14780,3437
|
||||
20250214,115500,2628955650,14780,14780,14810,14760,1637
|
||||
20250214,115400,2604748740,14790,14810,14820,14760,2285
|
||||
20250214,115300,2570925540,14810,14820,14820,14800,1539
|
||||
20250214,115200,2548133020,14820,14780,14820,14760,2049
|
||||
20250214,115100,2517817440,14800,14630,14800,14630,14751
|
||||
20250214,115000,2300805430,14630,14630,14630,14620,1382
|
||||
20250214,114900,2280595270,14630,14640,14640,14620,122
|
||||
20250214,114800,2278810270,14630,14630,14630,14620,894
|
||||
20250214,114700,2265731110,14620,14590,14620,14590,850
|
||||
20250214,114600,2253314950,14600,14600,14630,14600,174
|
||||
20250214,114500,2250769450,14600,14610,14640,14580,608
|
||||
20250214,114400,2241875180,14610,14610,14640,14550,1022
|
||||
20250214,114300,2226950750,14650,14630,14650,14630,29
|
||||
20250214,114200,2226525930,14630,14580,14640,14580,1456
|
||||
20250214,114100,2205271470,14550,14580,14580,14550,482
|
||||
20250214,114000,2198251430,14580,14620,14640,14580,427
|
||||
20250214,113900,2192015440,14630,14630,14640,14550,470
|
||||
20250214,113800,2185158340,14610,14600,14620,14600,237
|
||||
20250214,113700,2181695950,14610,14670,14680,14510,2922
|
||||
20250214,113600,2139020020,14670,14650,14680,14630,995
|
||||
20250214,113500,2124438280,14650,14630,14650,14610,687
|
||||
20250214,113400,2114388710,14650,14650,14660,14610,1815
|
||||
20250214,113300,2087849820,14650,14620,14660,14620,677
|
||||
20250214,113200,2077935760,14620,14650,14680,14620,4601
|
||||
20250214,113100,2010559490,14650,14720,14730,14640,2549
|
||||
20250214,113000,1973079390,14720,14500,14750,14500,10010
|
||||
20250214,112900,1826680820,14540,14520,14540,14500,306
|
||||
20250214,112800,1822237400,14520,14510,14520,14470,619
|
||||
20250214,112700,1813269050,14510,14520,14570,14510,813
|
||||
20250214,112600,1801439510,14550,14470,14570,14450,1718
|
||||
20250214,112500,1776481110,14450,14450,14510,14440,2323
|
||||
20250214,112400,1742875280,14450,14450,14490,14440,1641
|
||||
20250214,112300,1719170100,14450,14450,14510,14450,1003
|
||||
20250214,112200,1704659830,14440,14420,14450,14370,2625
|
||||
20250214,112100,1666859640,14420,14500,14500,14420,937
|
||||
20250214,112000,1653298310,14470,14440,14630,14440,11143
|
||||
20250214,111900,1491600180,14440,14300,14450,14300,4825
|
||||
20250214,111800,1422233870,14300,14170,14300,14170,5853
|
||||
20250214,111700,1339022920,14170,14130,14170,14130,1457
|
||||
20250214,111600,1318418810,14130,14080,14130,14010,3104
|
||||
20250214,111500,1274664250,14090,14060,14090,14000,24
|
||||
20250214,111400,1274326210,14090,14000,14090,14000,834
|
||||
20250214,111300,1262581910,14090,14090,14090,14090,100
|
||||
20250214,111200,1261172910,14090,14050,14090,13950,2562
|
||||
20250214,111100,1225370790,14120,14040,14130,14040,2847
|
||||
20250214,111000,1185297680,14040,14040,14040,14040,0
|
||||
20250214,110900,1185297680,14040,14040,14040,14040,1
|
||||
20250214,110800,1185283640,14050,13980,14050,13960,437
|
||||
20250214,110700,1179169860,13980,13980,13980,13980,59
|
||||
20250214,110600,1178345040,14020,13990,14020,13980,241
|
||||
20250214,110500,1174974420,14020,14020,14020,14020,10
|
||||
20250214,110400,1174834220,14020,14020,14020,14020,6
|
||||
20250214,110300,1174750100,14020,14020,14020,14020,14
|
||||
20250214,110200,1174553820,14050,14050,14050,14050,0
|
||||
20250214,110100,1174553820,14050,14050,14050,14050,3
|
||||
20250214,110000,1174511670,14020,14050,14050,14020,143
|
||||
20250214,105900,1172505520,14050,14040,14050,14040,200
|
||||
20250214,105800,1169696920,14040,14040,14040,14040,87
|
||||
20250214,105700,1168475440,14050,14040,14050,14040,379
|
||||
20250214,105600,1163150790,14070,14050,14070,14050,917
|
||||
20250214,105500,1150248860,14050,14020,14050,14020,106
|
||||
20250214,105400,1148762710,14020,14050,14070,14020,134
|
||||
20250214,105300,1146879990,14070,14060,14070,14060,179
|
||||
20250214,105200,1144362470,14060,14050,14060,14050,283
|
||||
20250214,105100,1140385120,14050,14020,14050,14020,372
|
||||
20250214,105000,1135166990,14030,14020,14030,14020,527
|
||||
20250214,104900,1127773420,14020,13960,14030,13960,13
|
||||
20250214,104800,1127591330,14050,14050,14050,14050,1
|
||||
20250214,104700,1127577280,13960,14050,14050,13960,50
|
||||
20250214,104600,1126878560,14050,13960,14050,13960,1508
|
||||
20250214,104500,1105701830,14040,14040,14040,14040,0
|
||||
20250214,104400,1105701830,14040,14040,14040,13990,22
|
||||
20250214,104300,1105393000,14030,14050,14050,14030,364
|
||||
20250214,104200,1100286060,14030,14040,14050,14030,232
|
||||
20250214,104100,1097030570,14050,14070,14070,14030,857
|
||||
20250214,104000,1084990980,14060,14020,14060,14020,1282
|
||||
20250214,103900,1066990830,14040,13960,14040,13960,1005
|
||||
20250214,103800,1052895520,13950,13950,13950,13950,25
|
||||
20250214,103700,1052546770,13950,13950,13950,13950,0
|
||||
20250214,103600,1052546770,13950,13960,13960,13900,170
|
||||
20250214,103500,1050182670,13960,13960,13960,13960,1
|
||||
20250214,103400,1050168710,13920,13980,13980,13920,63
|
||||
20250214,103300,1049291680,13950,13990,13990,13950,186
|
||||
20250214,103200,1046696250,13990,13980,14040,13980,148
|
||||
20250214,103100,1044627140,14050,14000,14050,13990,62
|
||||
20250214,103000,1043759130,14070,14000,14070,14000,13
|
||||
20250214,102900,1043576990,14070,14000,14070,14000,1539
|
||||
20250214,102800,1022006200,13970,14000,14010,13970,474
|
||||
20250214,102700,1015370240,14000,13960,14000,13960,3
|
||||
20250214,102600,1015328280,14000,14000,14000,14000,1
|
||||
20250214,102500,1015314280,14000,14000,14000,14000,30
|
||||
20250214,102400,1014894280,14010,14010,14010,14010,0
|
||||
20250214,102300,1014894280,14010,14000,14010,14000,141
|
||||
20250214,102200,1012920270,14000,14070,14070,14000,1595
|
||||
20250214,102100,990587480,14070,14070,14070,14060,68
|
||||
20250214,102000,989631020,14020,14030,14070,14020,538
|
||||
20250214,101900,982072490,14050,14050,14050,14050,21
|
||||
20250214,101800,981777440,14050,14050,14050,14050,9
|
||||
20250214,101700,981650990,14070,14010,14070,14010,118
|
||||
20250214,101600,979996880,14000,14050,14050,14000,77
|
||||
20250214,101500,978915790,14080,14130,14140,14080,1624
|
||||
20250214,101400,956032960,14090,14010,14150,14010,5454
|
||||
20250214,101300,879365770,14030,13980,14040,13980,5535
|
||||
20250214,101200,801815680,13980,13960,14000,13900,1315
|
||||
20250214,101100,783446240,13960,13960,13960,13960,31
|
||||
20250214,101000,783013480,13920,13920,13920,13920,1
|
||||
20250214,100900,782999560,13970,13990,14000,13870,503
|
||||
20250214,100800,776017690,14000,13950,14000,13950,726
|
||||
20250214,100700,765877010,13950,13950,13950,13950,1
|
||||
20250214,100600,765863060,13920,13920,13920,13920,66
|
||||
20250214,100500,764944340,13910,13910,13910,13910,0
|
||||
20250214,100400,764944340,13910,13940,13940,13800,316
|
||||
20250214,100300,760561490,13940,13940,13940,13940,2
|
||||
20250214,100200,760533610,13900,13950,13950,13900,71
|
||||
20250214,100100,759543210,13950,13880,13950,13880,64
|
||||
20250214,100000,758653960,13880,13880,13940,13880,64
|
||||
20250214,095900,757765360,13950,13930,13950,13880,63
|
||||
20250214,095800,756888350,13970,13960,13970,13960,6
|
||||
20250214,095700,756804540,13960,13900,13960,13900,314
|
||||
20250214,095600,752433190,13900,13940,13940,13890,1084
|
||||
20250214,095500,737342360,13940,13800,13940,13800,891
|
||||
20250214,095400,724999580,13800,13860,13860,13800,367
|
||||
20250214,095300,719932940,13870,13870,13870,13870,0
|
||||
20250214,095200,719932940,13870,13840,13870,13820,182
|
||||
20250214,095100,717413540,13850,13820,13850,13820,120
|
||||
20250214,095000,715753630,13840,13800,13840,13790,167
|
||||
20250214,094900,713446740,13810,13800,13810,13800,101
|
||||
20250214,094800,712051940,13810,13810,13810,13810,0
|
||||
20250214,094700,712051940,13810,13800,13810,13780,50
|
||||
20250214,094600,711361960,13810,13810,13810,13810,7
|
||||
20250214,094500,711265290,13810,13800,13810,13800,23
|
||||
20250214,094400,710947780,13810,13770,13810,13770,779
|
||||
20250214,094300,700220350,13770,13770,13770,13770,561
|
||||
20250214,094200,692495380,13770,13770,13770,13770,56
|
||||
20250214,094100,691724260,13750,13770,13770,13750,317
|
||||
20250214,094000,687365470,13770,13800,13830,13730,141
|
||||
20250214,093900,685426880,13800,13790,13800,13790,3
|
||||
20250214,093800,685385490,13740,13800,13800,13740,34
|
||||
20250214,093700,684918020,13750,13750,13750,13750,135
|
||||
20250214,093600,683061770,13800,13800,13800,13800,1
|
||||
20250214,093500,683047970,13850,13750,13850,13750,140
|
||||
20250214,093400,681115520,13750,13900,13900,13730,3407
|
||||
20250214,093300,634117430,13890,13860,13890,13850,313
|
||||
20250214,093200,629781810,13980,13870,13980,13870,981
|
||||
20250214,093100,616175230,13990,14030,14030,13870,212
|
||||
20250214,093000,613210000,14040,13920,14040,13920,171
|
||||
20250214,092900,610822370,13840,13900,13920,13840,187
|
||||
20250214,092800,608222860,13890,13910,13910,13810,648
|
||||
20250214,092700,599231020,13970,13980,13980,13970,608
|
||||
20250214,092600,590731270,13980,14020,14020,13900,866
|
||||
20250214,092500,578682080,13960,13980,14020,13960,336
|
||||
20250214,092400,573987360,14040,14040,14040,14040,8
|
||||
20250214,092300,573875040,14050,14040,14050,14040,51
|
||||
20250214,092200,573158990,14060,14030,14060,14030,440
|
||||
20250214,092100,566982190,14040,14050,14050,13940,661
|
||||
20250214,092000,557702760,14050,14040,14050,14030,226
|
||||
20250214,091900,554527830,14050,14010,14050,14000,272
|
||||
20250214,091800,550715200,14020,13970,14020,13910,1385
|
||||
20250214,091700,531398180,14050,14010,14050,13980,53
|
||||
20250214,091600,530656520,14010,14080,14080,14010,51
|
||||
20250214,091500,529938510,14080,14100,14100,13940,228
|
||||
20250214,091400,526739650,14100,13950,14100,13880,735
|
||||
20250214,091300,516479200,13870,13860,13870,13860,2
|
||||
20250214,091200,516451470,13860,13930,13930,13860,738
|
||||
20250214,091100,506193560,13940,13970,13970,13940,1445
|
||||
20250214,091000,486016670,13960,14000,14000,13910,1720
|
||||
20250214,090900,461992260,14000,14180,14250,14000,2798
|
||||
20250214,090800,422592760,14180,14270,14270,14040,3038
|
||||
20250214,090700,379717290,14270,14330,14370,14180,3624
|
||||
20250214,090600,327776910,14340,14070,14340,14070,5950
|
||||
20250214,090500,243278050,14070,14040,14070,13980,1562
|
||||
20250214,090400,221334190,14090,14090,14100,14040,453
|
||||
20250214,090300,214950540,14100,14070,14100,14000,2380
|
||||
20250214,090200,181536870,14070,14000,14100,13870,4761
|
||||
20250214,090100,114774540,13950,14000,14060,13680,3704
|
||||
20250214,090000,63194050,14010,13810,14250,13780,4529
|
||||
|
Reference in New Issue
Block a user