Update 2025-02-14 2854 candle_min
This commit is contained in:
760
412350/min/candle-20250214.csv
Normal file
760
412350/min/candle-20250214.csv
Normal file
@@ -0,0 +1,760 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,213800,367960730,4540,4540,4540,4540,1827
|
||||
20250214,213700,367960730,4540,4540,4540,4540,0
|
||||
20250214,213600,367960730,4540,4540,4540,4540,0
|
||||
20250214,213500,367960730,4540,4540,4540,4540,0
|
||||
20250214,213400,367960730,4540,4540,4540,4540,0
|
||||
20250214,213300,367960730,4540,4540,4540,4540,0
|
||||
20250214,213200,367960730,4540,4540,4540,4540,0
|
||||
20250214,213100,367960730,4540,4540,4540,4540,0
|
||||
20250214,213000,367960730,4540,4540,4540,4540,0
|
||||
20250214,212900,367960730,4540,4540,4540,4540,0
|
||||
20250214,212800,367960730,4540,4540,4540,4540,0
|
||||
20250214,212700,367960730,4540,4540,4540,4540,0
|
||||
20250214,212600,367960730,4540,4540,4540,4540,0
|
||||
20250214,212500,367960730,4540,4540,4540,4540,0
|
||||
20250214,212400,367960730,4540,4540,4540,4540,0
|
||||
20250214,212300,367960730,4540,4540,4540,4540,0
|
||||
20250214,212200,367960730,4540,4540,4540,4540,0
|
||||
20250214,212100,367960730,4540,4540,4540,4540,0
|
||||
20250214,212000,367960730,4540,4540,4540,4540,0
|
||||
20250214,211900,367960730,4540,4540,4540,4540,0
|
||||
20250214,211800,367960730,4540,4540,4540,4540,0
|
||||
20250214,211700,367960730,4540,4540,4540,4540,0
|
||||
20250214,211600,367960730,4540,4540,4540,4540,0
|
||||
20250214,211500,367960730,4540,4540,4540,4540,0
|
||||
20250214,211400,367960730,4540,4540,4540,4540,0
|
||||
20250214,211300,367960730,4540,4540,4540,4540,0
|
||||
20250214,211200,367960730,4540,4540,4540,4540,0
|
||||
20250214,211100,367960730,4540,4540,4540,4540,0
|
||||
20250214,211000,367960730,4540,4540,4540,4540,0
|
||||
20250214,210900,367960730,4540,4540,4540,4540,0
|
||||
20250214,210800,367960730,4540,4540,4540,4540,1827
|
||||
20250214,210700,367960730,4540,4540,4540,4540,0
|
||||
20250214,210600,367960730,4540,4540,4540,4540,0
|
||||
20250214,210500,367960730,4540,4540,4540,4540,0
|
||||
20250214,210400,367960730,4540,4540,4540,4540,0
|
||||
20250214,210300,367960730,4540,4540,4540,4540,0
|
||||
20250214,210200,367960730,4540,4540,4540,4540,0
|
||||
20250214,210100,367960730,4540,4540,4540,4540,0
|
||||
20250214,210000,367960730,4540,4540,4540,4540,0
|
||||
20250214,205900,367960730,4540,4540,4540,4540,0
|
||||
20250214,205800,367960730,4540,4540,4540,4540,0
|
||||
20250214,205700,367960730,4540,4540,4540,4540,0
|
||||
20250214,205600,367960730,4540,4540,4540,4540,0
|
||||
20250214,205500,367960730,4540,4540,4540,4540,0
|
||||
20250214,205400,367960730,4540,4540,4540,4540,0
|
||||
20250214,205300,367960730,4540,4540,4540,4540,0
|
||||
20250214,205200,367960730,4540,4540,4540,4540,0
|
||||
20250214,205100,367960730,4540,4540,4540,4540,0
|
||||
20250214,205000,367960730,4540,4540,4540,4540,0
|
||||
20250214,204900,367960730,4540,4540,4540,4540,0
|
||||
20250214,204800,367960730,4540,4540,4540,4540,0
|
||||
20250214,204700,367960730,4540,4540,4540,4540,0
|
||||
20250214,204600,367960730,4540,4540,4540,4540,0
|
||||
20250214,204500,367960730,4540,4540,4540,4540,0
|
||||
20250214,204400,367960730,4540,4540,4540,4540,0
|
||||
20250214,204300,367960730,4540,4540,4540,4540,0
|
||||
20250214,204200,367960730,4540,4540,4540,4540,0
|
||||
20250214,204100,367960730,4540,4540,4540,4540,0
|
||||
20250214,204000,367960730,4540,4540,4540,4540,0
|
||||
20250214,203900,367960730,4540,4540,4540,4540,0
|
||||
20250214,203800,367960730,4540,4540,4540,4540,1827
|
||||
20250214,203700,367960730,4540,4540,4540,4540,0
|
||||
20250214,203600,367960730,4540,4540,4540,4540,0
|
||||
20250214,203500,367960730,4540,4540,4540,4540,0
|
||||
20250214,203400,367960730,4540,4540,4540,4540,0
|
||||
20250214,203300,367960730,4540,4540,4540,4540,0
|
||||
20250214,203200,367960730,4540,4540,4540,4540,0
|
||||
20250214,203100,367960730,4540,4540,4540,4540,0
|
||||
20250214,203000,367960730,4540,4540,4540,4540,0
|
||||
20250214,202900,367960730,4540,4540,4540,4540,0
|
||||
20250214,202800,367960730,4540,4540,4540,4540,0
|
||||
20250214,202700,367960730,4540,4540,4540,4540,0
|
||||
20250214,202600,367960730,4540,4540,4540,4540,0
|
||||
20250214,202500,367960730,4540,4540,4540,4540,0
|
||||
20250214,202400,367960730,4540,4540,4540,4540,0
|
||||
20250214,202300,367960730,4540,4540,4540,4540,0
|
||||
20250214,202200,367960730,4540,4540,4540,4540,0
|
||||
20250214,202100,367960730,4540,4540,4540,4540,0
|
||||
20250214,202000,367960730,4540,4540,4540,4540,0
|
||||
20250214,201900,367960730,4540,4540,4540,4540,0
|
||||
20250214,201800,367960730,4540,4540,4540,4540,0
|
||||
20250214,201700,367960730,4540,4540,4540,4540,0
|
||||
20250214,201600,367960730,4540,4540,4540,4540,0
|
||||
20250214,201500,367960730,4540,4540,4540,4540,0
|
||||
20250214,201400,367960730,4540,4540,4540,4540,0
|
||||
20250214,201300,367960730,4540,4540,4540,4540,0
|
||||
20250214,201200,367960730,4540,4540,4540,4540,0
|
||||
20250214,201100,367960730,4540,4540,4540,4540,0
|
||||
20250214,201000,367960730,4540,4540,4540,4540,0
|
||||
20250214,200900,367960730,4540,4540,4540,4540,0
|
||||
20250214,200800,367960730,4540,4540,4540,4540,1827
|
||||
20250214,200700,367960730,4540,4540,4540,4540,0
|
||||
20250214,200600,367960730,4540,4540,4540,4540,0
|
||||
20250214,200500,367960730,4540,4540,4540,4540,0
|
||||
20250214,200400,367960730,4540,4540,4540,4540,0
|
||||
20250214,200300,367960730,4540,4540,4540,4540,0
|
||||
20250214,200200,367960730,4540,4540,4540,4540,0
|
||||
20250214,200100,367960730,4540,4540,4540,4540,0
|
||||
20250214,200000,367960730,4540,4540,4540,4540,0
|
||||
20250214,195900,367960730,4540,4540,4540,4540,0
|
||||
20250214,195800,367960730,4540,4540,4540,4540,0
|
||||
20250214,195700,367960730,4540,4540,4540,4540,0
|
||||
20250214,195600,367960730,4540,4540,4540,4540,0
|
||||
20250214,195500,367960730,4540,4540,4540,4540,0
|
||||
20250214,195400,367960730,4540,4540,4540,4540,0
|
||||
20250214,195300,367960730,4540,4540,4540,4540,0
|
||||
20250214,195200,367960730,4540,4540,4540,4540,0
|
||||
20250214,195100,367960730,4540,4540,4540,4540,0
|
||||
20250214,195000,367960730,4540,4540,4540,4540,0
|
||||
20250214,194900,367960730,4540,4540,4540,4540,0
|
||||
20250214,194800,367960730,4540,4540,4540,4540,0
|
||||
20250214,194700,367960730,4540,4540,4540,4540,0
|
||||
20250214,194600,367960730,4540,4540,4540,4540,0
|
||||
20250214,194500,367960730,4540,4540,4540,4540,0
|
||||
20250214,194400,367960730,4540,4540,4540,4540,0
|
||||
20250214,194300,367960730,4540,4540,4540,4540,0
|
||||
20250214,194200,367960730,4540,4540,4540,4540,0
|
||||
20250214,194100,367960730,4540,4540,4540,4540,0
|
||||
20250214,194000,367960730,4540,4540,4540,4540,0
|
||||
20250214,193900,367960730,4540,4540,4540,4540,0
|
||||
20250214,193800,367960730,4540,4540,4540,4540,1827
|
||||
20250214,193700,367960730,4540,4540,4540,4540,0
|
||||
20250214,193600,367960730,4540,4540,4540,4540,0
|
||||
20250214,193500,367960730,4540,4540,4540,4540,0
|
||||
20250214,193400,367960730,4540,4540,4540,4540,0
|
||||
20250214,193300,367960730,4540,4540,4540,4540,0
|
||||
20250214,193200,367960730,4540,4540,4540,4540,0
|
||||
20250214,193100,367960730,4540,4540,4540,4540,0
|
||||
20250214,193000,367960730,4540,4540,4540,4540,0
|
||||
20250214,192900,367960730,4540,4540,4540,4540,0
|
||||
20250214,192800,367960730,4540,4540,4540,4540,0
|
||||
20250214,192700,367960730,4540,4540,4540,4540,0
|
||||
20250214,192600,367960730,4540,4540,4540,4540,0
|
||||
20250214,192500,367960730,4540,4540,4540,4540,0
|
||||
20250214,192400,367960730,4540,4540,4540,4540,0
|
||||
20250214,192300,367960730,4540,4540,4540,4540,0
|
||||
20250214,192200,367960730,4540,4540,4540,4540,0
|
||||
20250214,192100,367960730,4540,4540,4540,4540,0
|
||||
20250214,192000,367960730,4540,4540,4540,4540,0
|
||||
20250214,191900,367960730,4540,4540,4540,4540,0
|
||||
20250214,191800,367960730,4540,4540,4540,4540,0
|
||||
20250214,191700,367960730,4540,4540,4540,4540,0
|
||||
20250214,191600,367960730,4540,4540,4540,4540,0
|
||||
20250214,191500,367960730,4540,4540,4540,4540,0
|
||||
20250214,191400,367960730,4540,4540,4540,4540,0
|
||||
20250214,191300,367960730,4540,4540,4540,4540,0
|
||||
20250214,191200,367960730,4540,4540,4540,4540,0
|
||||
20250214,191100,367960730,4540,4540,4540,4540,0
|
||||
20250214,191000,367960730,4540,4540,4540,4540,0
|
||||
20250214,190900,367960730,4540,4540,4540,4540,0
|
||||
20250214,190800,367960730,4540,4540,4540,4540,1827
|
||||
20250214,190700,367960730,4540,4540,4540,4540,0
|
||||
20250214,190600,367960730,4540,4540,4540,4540,0
|
||||
20250214,190500,367960730,4540,4540,4540,4540,0
|
||||
20250214,190400,367960730,4540,4540,4540,4540,0
|
||||
20250214,190300,367960730,4540,4540,4540,4540,0
|
||||
20250214,190200,367960730,4540,4540,4540,4540,0
|
||||
20250214,190100,367960730,4540,4540,4540,4540,0
|
||||
20250214,190000,367960730,4540,4540,4540,4540,0
|
||||
20250214,185900,367960730,4540,4540,4540,4540,0
|
||||
20250214,185800,367960730,4540,4540,4540,4540,0
|
||||
20250214,185700,367960730,4540,4540,4540,4540,0
|
||||
20250214,185600,367960730,4540,4540,4540,4540,0
|
||||
20250214,185500,367960730,4540,4540,4540,4540,0
|
||||
20250214,185400,367960730,4540,4540,4540,4540,0
|
||||
20250214,185300,367960730,4540,4540,4540,4540,0
|
||||
20250214,185200,367960730,4540,4540,4540,4540,0
|
||||
20250214,185100,367960730,4540,4540,4540,4540,0
|
||||
20250214,185000,367960730,4540,4540,4540,4540,0
|
||||
20250214,184900,367960730,4540,4540,4540,4540,0
|
||||
20250214,184800,367960730,4540,4540,4540,4540,0
|
||||
20250214,184700,367960730,4540,4540,4540,4540,0
|
||||
20250214,184600,367960730,4540,4540,4540,4540,0
|
||||
20250214,184500,367960730,4540,4540,4540,4540,0
|
||||
20250214,184400,367960730,4540,4540,4540,4540,0
|
||||
20250214,184300,367960730,4540,4540,4540,4540,0
|
||||
20250214,184200,367960730,4540,4540,4540,4540,0
|
||||
20250214,184100,367960730,4540,4540,4540,4540,0
|
||||
20250214,184000,367960730,4540,4540,4540,4540,0
|
||||
20250214,183900,367960730,4540,4540,4540,4540,0
|
||||
20250214,183800,367960730,4540,4540,4540,4540,1827
|
||||
20250214,183700,367960730,4540,4540,4540,4540,0
|
||||
20250214,183600,367960730,4540,4540,4540,4540,0
|
||||
20250214,183500,367960730,4540,4540,4540,4540,0
|
||||
20250214,183400,367960730,4540,4540,4540,4540,0
|
||||
20250214,183300,367960730,4540,4540,4540,4540,0
|
||||
20250214,183200,367960730,4540,4540,4540,4540,0
|
||||
20250214,183100,367960730,4540,4540,4540,4540,0
|
||||
20250214,183000,367960730,4540,4540,4540,4540,0
|
||||
20250214,182900,367960730,4540,4540,4540,4540,0
|
||||
20250214,182800,367960730,4540,4540,4540,4540,0
|
||||
20250214,182700,367960730,4540,4540,4540,4540,0
|
||||
20250214,182600,367960730,4540,4540,4540,4540,0
|
||||
20250214,182500,367960730,4540,4540,4540,4540,0
|
||||
20250214,182400,367960730,4540,4540,4540,4540,0
|
||||
20250214,182300,367960730,4540,4540,4540,4540,0
|
||||
20250214,182200,367960730,4540,4540,4540,4540,0
|
||||
20250214,182100,367960730,4540,4540,4540,4540,0
|
||||
20250214,182000,367960730,4540,4540,4540,4540,0
|
||||
20250214,181900,367960730,4540,4540,4540,4540,0
|
||||
20250214,181800,367960730,4540,4540,4540,4540,0
|
||||
20250214,181700,367960730,4540,4540,4540,4540,0
|
||||
20250214,181600,367960730,4540,4540,4540,4540,0
|
||||
20250214,181500,367960730,4540,4540,4540,4540,0
|
||||
20250214,181400,367960730,4540,4540,4540,4540,0
|
||||
20250214,181300,367960730,4540,4540,4540,4540,0
|
||||
20250214,181200,367960730,4540,4540,4540,4540,0
|
||||
20250214,181100,367960730,4540,4540,4540,4540,0
|
||||
20250214,181000,367960730,4540,4540,4540,4540,0
|
||||
20250214,180900,367960730,4540,4540,4540,4540,0
|
||||
20250214,180800,367960730,4540,4540,4540,4540,1827
|
||||
20250214,180700,367960730,4540,4540,4540,4540,0
|
||||
20250214,180600,367960730,4540,4540,4540,4540,0
|
||||
20250214,180500,367960730,4540,4540,4540,4540,0
|
||||
20250214,180400,367960730,4540,4540,4540,4540,0
|
||||
20250214,180300,367960730,4540,4540,4540,4540,0
|
||||
20250214,180200,367960730,4540,4540,4540,4540,0
|
||||
20250214,180100,367960730,4540,4540,4540,4540,0
|
||||
20250214,180000,367960730,4540,4540,4540,4540,0
|
||||
20250214,175900,367960730,4540,4540,4540,4540,0
|
||||
20250214,175800,367960730,4540,4540,4540,4540,0
|
||||
20250214,175700,367960730,4540,4540,4540,4540,0
|
||||
20250214,175600,367960730,4540,4540,4540,4540,0
|
||||
20250214,175500,367960730,4540,4540,4540,4540,0
|
||||
20250214,175400,367960730,4540,4540,4540,4540,0
|
||||
20250214,175300,367960730,4540,4540,4540,4540,0
|
||||
20250214,175200,367960730,4540,4540,4540,4540,0
|
||||
20250214,175100,367960730,4540,4540,4540,4540,0
|
||||
20250214,175000,367960730,4540,4540,4540,4540,0
|
||||
20250214,174900,367960730,4540,4540,4540,4540,0
|
||||
20250214,174800,367960730,4540,4540,4540,4540,0
|
||||
20250214,174700,367960730,4540,4540,4540,4540,0
|
||||
20250214,174600,367960730,4540,4540,4540,4540,0
|
||||
20250214,174500,367960730,4540,4540,4540,4540,0
|
||||
20250214,174400,367960730,4540,4540,4540,4540,0
|
||||
20250214,174300,367960730,4540,4540,4540,4540,0
|
||||
20250214,174200,367960730,4540,4540,4540,4540,0
|
||||
20250214,174100,367960730,4540,4540,4540,4540,0
|
||||
20250214,174000,367960730,4540,4540,4540,4540,0
|
||||
20250214,173900,367960730,4540,4540,4540,4540,0
|
||||
20250214,173800,367960730,4540,4540,4540,4540,1827
|
||||
20250214,173700,367960730,4540,4540,4540,4540,0
|
||||
20250214,173600,367960730,4540,4540,4540,4540,0
|
||||
20250214,173500,367960730,4540,4540,4540,4540,0
|
||||
20250214,173400,367960730,4540,4540,4540,4540,0
|
||||
20250214,173300,367960730,4540,4540,4540,4540,0
|
||||
20250214,173200,367960730,4540,4540,4540,4540,0
|
||||
20250214,173100,367960730,4540,4540,4540,4540,0
|
||||
20250214,173000,367960730,4540,4540,4540,4540,0
|
||||
20250214,172900,367960730,4540,4540,4540,4540,0
|
||||
20250214,172800,367960730,4540,4540,4540,4540,0
|
||||
20250214,172700,367960730,4540,4540,4540,4540,0
|
||||
20250214,172600,367960730,4540,4540,4540,4540,0
|
||||
20250214,172500,367960730,4540,4540,4540,4540,0
|
||||
20250214,172400,367960730,4540,4540,4540,4540,0
|
||||
20250214,172300,367960730,4540,4540,4540,4540,0
|
||||
20250214,172200,367960730,4540,4540,4540,4540,0
|
||||
20250214,172100,367960730,4540,4540,4540,4540,0
|
||||
20250214,172000,367960730,4540,4540,4540,4540,0
|
||||
20250214,171900,367960730,4540,4540,4540,4540,0
|
||||
20250214,171800,367960730,4540,4540,4540,4540,0
|
||||
20250214,171700,367960730,4540,4540,4540,4540,0
|
||||
20250214,171600,367960730,4540,4540,4540,4540,0
|
||||
20250214,171500,367960730,4540,4540,4540,4540,0
|
||||
20250214,171400,367960730,4540,4540,4540,4540,0
|
||||
20250214,171300,367960730,4540,4540,4540,4540,0
|
||||
20250214,171200,367960730,4540,4540,4540,4540,0
|
||||
20250214,171100,367960730,4540,4540,4540,4540,0
|
||||
20250214,171000,367960730,4540,4540,4540,4540,0
|
||||
20250214,170900,367960730,4540,4540,4540,4540,0
|
||||
20250214,170800,367960730,4540,4540,4540,4540,1827
|
||||
20250214,170700,367960730,4540,4540,4540,4540,0
|
||||
20250214,170600,367960730,4540,4540,4540,4540,0
|
||||
20250214,170500,367960730,4540,4540,4540,4540,0
|
||||
20250214,170400,367960730,4540,4540,4540,4540,0
|
||||
20250214,170300,367960730,4540,4540,4540,4540,0
|
||||
20250214,170200,367960730,4540,4540,4540,4540,0
|
||||
20250214,170100,367960730,4540,4540,4540,4540,0
|
||||
20250214,170000,367960730,4540,4540,4540,4540,0
|
||||
20250214,165900,367960730,4540,4540,4540,4540,0
|
||||
20250214,165800,367960730,4540,4540,4540,4540,0
|
||||
20250214,165700,367960730,4540,4540,4540,4540,0
|
||||
20250214,165600,367960730,4540,4540,4540,4540,0
|
||||
20250214,165500,367960730,4540,4540,4540,4540,0
|
||||
20250214,165400,367960730,4540,4540,4540,4540,0
|
||||
20250214,165300,367960730,4540,4540,4540,4540,0
|
||||
20250214,165200,367960730,4540,4540,4540,4540,0
|
||||
20250214,165100,367960730,4540,4540,4540,4540,0
|
||||
20250214,165000,367960730,4540,4540,4540,4540,0
|
||||
20250214,164900,367960730,4540,4540,4540,4540,0
|
||||
20250214,164800,367960730,4540,4540,4540,4540,0
|
||||
20250214,164700,367960730,4540,4540,4540,4540,0
|
||||
20250214,164600,367960730,4540,4540,4540,4540,0
|
||||
20250214,164500,367960730,4540,4540,4540,4540,0
|
||||
20250214,164400,367960730,4540,4540,4540,4540,0
|
||||
20250214,164300,367960730,4540,4540,4540,4540,0
|
||||
20250214,164200,367960730,4540,4540,4540,4540,0
|
||||
20250214,164100,367960730,4540,4540,4540,4540,0
|
||||
20250214,164000,367960730,4540,4540,4540,4540,0
|
||||
20250214,163900,367960730,4540,4540,4540,4540,0
|
||||
20250214,163800,367960730,4540,4540,4540,4540,1827
|
||||
20250214,163700,367960730,4540,4540,4540,4540,0
|
||||
20250214,163600,367960730,4540,4540,4540,4540,0
|
||||
20250214,163500,367960730,4540,4540,4540,4540,0
|
||||
20250214,163400,367960730,4540,4540,4540,4540,0
|
||||
20250214,163300,367960730,4540,4540,4540,4540,0
|
||||
20250214,163200,367960730,4540,4540,4540,4540,0
|
||||
20250214,163100,367960730,4540,4540,4540,4540,0
|
||||
20250214,163000,367960730,4540,4540,4540,4540,0
|
||||
20250214,162900,367960730,4540,4540,4540,4540,0
|
||||
20250214,162800,367960730,4540,4540,4540,4540,0
|
||||
20250214,162700,367960730,4540,4540,4540,4540,0
|
||||
20250214,162600,367960730,4540,4540,4540,4540,0
|
||||
20250214,162500,367960730,4540,4540,4540,4540,0
|
||||
20250214,162400,367960730,4540,4540,4540,4540,0
|
||||
20250214,162300,367960730,4540,4540,4540,4540,0
|
||||
20250214,162200,367960730,4540,4540,4540,4540,0
|
||||
20250214,162100,367960730,4540,4540,4540,4540,0
|
||||
20250214,162000,367960730,4540,4540,4540,4540,0
|
||||
20250214,161900,367960730,4540,4540,4540,4540,0
|
||||
20250214,161800,367960730,4540,4540,4540,4540,0
|
||||
20250214,161700,367960730,4540,4540,4540,4540,0
|
||||
20250214,161600,367960730,4540,4540,4540,4540,0
|
||||
20250214,161500,367960730,4540,4540,4540,4540,0
|
||||
20250214,161400,367960730,4540,4540,4540,4540,0
|
||||
20250214,161300,367960730,4540,4540,4540,4540,0
|
||||
20250214,161200,367960730,4540,4540,4540,4540,0
|
||||
20250214,161100,367960730,4540,4540,4540,4540,0
|
||||
20250214,161000,367960730,4540,4540,4540,4540,0
|
||||
20250214,160900,367960730,4540,4540,4540,4540,0
|
||||
20250214,160800,367960730,4540,4540,4540,4540,1827
|
||||
20250214,160700,367960730,4540,4540,4540,4540,0
|
||||
20250214,160600,367960730,4540,4540,4540,4540,0
|
||||
20250214,160500,367960730,4540,4540,4540,4540,0
|
||||
20250214,160400,367960730,4540,4540,4540,4540,0
|
||||
20250214,160300,367960730,4540,4540,4540,4540,0
|
||||
20250214,160200,367960730,4540,4540,4540,4540,0
|
||||
20250214,160100,367960730,4540,4540,4540,4540,0
|
||||
20250214,160000,367960730,4540,4540,4540,4540,0
|
||||
20250214,155900,367960730,4540,4540,4540,4540,0
|
||||
20250214,155800,367960730,4540,4540,4540,4540,0
|
||||
20250214,155700,367960730,4540,4540,4540,4540,0
|
||||
20250214,155600,367960730,4540,4540,4540,4540,0
|
||||
20250214,155500,367960730,4540,4540,4540,4540,0
|
||||
20250214,155400,367960730,4540,4540,4540,4540,0
|
||||
20250214,155300,367960730,4540,4540,4540,4540,0
|
||||
20250214,155200,367960730,4540,4540,4540,4540,0
|
||||
20250214,155100,367960730,4540,4540,4540,4540,0
|
||||
20250214,155000,367960730,4540,4540,4540,4540,0
|
||||
20250214,154900,367960730,4540,4540,4540,4540,0
|
||||
20250214,154800,367960730,4540,4540,4540,4540,0
|
||||
20250214,154700,367960730,4540,4540,4540,4540,0
|
||||
20250214,154600,367960730,4540,4540,4540,4540,0
|
||||
20250214,154500,367960730,4540,4540,4540,4540,0
|
||||
20250214,154400,367960730,4540,4540,4540,4540,0
|
||||
20250214,154300,367960730,4540,4540,4540,4540,0
|
||||
20250214,154200,367960730,4540,4540,4540,4540,0
|
||||
20250214,154100,367960730,4540,4540,4540,4540,0
|
||||
20250214,154000,367960730,4540,4540,4540,4540,0
|
||||
20250214,153900,367960730,4540,4540,4540,4540,0
|
||||
20250214,153800,367960730,4540,4540,4540,4540,1827
|
||||
20250214,153700,367960730,4540,4540,4540,4540,0
|
||||
20250214,153600,367960730,4540,4540,4540,4540,0
|
||||
20250214,153500,367960730,4540,4540,4540,4540,0
|
||||
20250214,153400,367960730,4540,4540,4540,4540,0
|
||||
20250214,153300,367960730,4540,4540,4540,4540,0
|
||||
20250214,153200,367960730,4540,4540,4540,4540,0
|
||||
20250214,153100,367960730,4540,4540,4540,4540,0
|
||||
20250214,153000,367960730,4540,4540,4540,4540,1827
|
||||
20250214,152900,359666150,4515,4515,4515,4515,0
|
||||
20250214,152800,359666150,4515,4515,4515,4515,0
|
||||
20250214,152700,359666150,4515,4515,4515,4515,0
|
||||
20250214,152600,359666150,4515,4515,4515,4515,0
|
||||
20250214,152500,359666150,4515,4515,4515,4515,0
|
||||
20250214,152400,359666150,4515,4515,4515,4515,0
|
||||
20250214,152300,359666150,4515,4515,4515,4515,0
|
||||
20250214,152200,359666150,4515,4515,4515,4515,0
|
||||
20250214,152100,359666150,4515,4515,4515,4515,0
|
||||
20250214,152000,359666150,4515,4515,4515,4515,0
|
||||
20250214,151900,359666150,4515,4520,4520,4515,893
|
||||
20250214,151800,355632860,4520,4525,4525,4520,258
|
||||
20250214,151700,354466600,4525,4535,4535,4525,1179
|
||||
20250214,151600,349129675,4535,4535,4535,4535,5
|
||||
20250214,151500,349107000,4530,4535,4535,4530,507
|
||||
20250214,151400,346808830,4530,4530,4530,4530,65
|
||||
20250214,151300,346514380,4530,4530,4535,4530,298
|
||||
20250214,151200,345164390,4530,4525,4530,4525,576
|
||||
20250214,151100,342557670,4525,4525,4525,4525,0
|
||||
20250214,151000,342557670,4525,4545,4545,4525,154
|
||||
20250214,150900,341860715,4545,4580,4580,4530,2546
|
||||
20250214,150800,330226250,4580,4550,4580,4550,591
|
||||
20250214,150700,327526245,4550,4530,4550,4530,497
|
||||
20250214,150600,325272350,4530,4530,4530,4530,5
|
||||
20250214,150500,325249700,4530,4530,4530,4530,0
|
||||
20250214,150400,325249700,4530,4530,4530,4530,333
|
||||
20250214,150300,323741210,4530,4530,4530,4530,10
|
||||
20250214,150200,323695910,4535,4535,4535,4530,541
|
||||
20250214,150100,321244755,4540,4540,4540,4540,2
|
||||
20250214,150000,321235675,4540,4535,4540,4535,20
|
||||
20250214,145900,321144925,4535,4535,4540,4535,488
|
||||
20250214,145800,318931795,4535,4535,4535,4535,2
|
||||
20250214,145700,318922725,4540,4540,4540,4540,0
|
||||
20250214,145600,318922725,4540,4540,4540,4540,1
|
||||
20250214,145500,318918185,4540,4540,4540,4540,0
|
||||
20250214,145400,318918185,4540,4540,4540,4540,0
|
||||
20250214,145300,318918185,4540,4535,4540,4535,12
|
||||
20250214,145200,318863760,4540,4540,4540,4540,0
|
||||
20250214,145100,318863760,4540,4540,4540,4540,0
|
||||
20250214,145000,318863760,4540,4540,4540,4540,66
|
||||
20250214,144900,318564120,4535,4535,4535,4535,0
|
||||
20250214,144800,318564120,4535,4535,4535,4535,0
|
||||
20250214,144700,318564120,4535,4535,4535,4535,0
|
||||
20250214,144600,318564120,4535,4535,4535,4530,15
|
||||
20250214,144500,318496105,4535,4530,4535,4530,111
|
||||
20250214,144400,317993270,4530,4530,4530,4530,215
|
||||
20250214,144300,317019320,4535,4535,4535,4535,0
|
||||
20250214,144200,317019320,4535,4535,4535,4535,1
|
||||
20250214,144100,317014785,4535,4535,4535,4535,63
|
||||
20250214,144000,316729080,4535,4535,4535,4535,0
|
||||
20250214,143900,316729080,4535,4535,4535,4535,5
|
||||
20250214,143800,316706405,4535,4535,4535,4535,4
|
||||
20250214,143700,316688265,4535,4535,4535,4535,0
|
||||
20250214,143600,316688265,4535,4540,4540,4535,370
|
||||
20250214,143500,315009815,4545,4545,4545,4545,0
|
||||
20250214,143400,315009815,4545,4545,4545,4545,0
|
||||
20250214,143300,315009815,4545,4545,4545,4545,0
|
||||
20250214,143200,315009815,4545,4545,4545,4545,0
|
||||
20250214,143100,315009815,4545,4545,4545,4545,0
|
||||
20250214,143000,315009815,4545,4545,4545,4545,343
|
||||
20250214,142900,313450880,4545,4545,4545,4545,0
|
||||
20250214,142800,313450880,4545,4545,4545,4545,19
|
||||
20250214,142700,313364525,4555,4555,4555,4555,685
|
||||
20250214,142600,310244350,4555,4560,4560,4555,218
|
||||
20250214,142500,309250360,4560,4560,4560,4560,0
|
||||
20250214,142400,309250360,4560,4560,4560,4560,4
|
||||
20250214,142300,309232120,4560,4560,4560,4560,0
|
||||
20250214,142200,309232120,4560,4560,4560,4560,0
|
||||
20250214,142100,309232120,4560,4560,4560,4560,70
|
||||
20250214,142000,308912920,4560,4560,4560,4560,0
|
||||
20250214,141900,308912920,4560,4565,4565,4560,23
|
||||
20250214,141800,308807940,4560,4560,4560,4560,19
|
||||
20250214,141700,308721300,4560,4565,4565,4560,48
|
||||
20250214,141600,308502415,4560,4560,4560,4560,0
|
||||
20250214,141500,308502415,4560,4560,4560,4560,52
|
||||
20250214,141400,308265295,4560,4560,4560,4560,390
|
||||
20250214,141300,306486895,4560,4565,4565,4560,59
|
||||
20250214,141200,306217840,4565,4570,4570,4565,311
|
||||
20250214,141100,304798085,4570,4570,4570,4570,50
|
||||
20250214,141000,304569585,4590,4590,4590,4590,0
|
||||
20250214,140900,304569585,4590,4570,4590,4570,85
|
||||
20250214,140800,304179595,4580,4580,4580,4580,200
|
||||
20250214,140700,303263595,4570,4570,4570,4570,100
|
||||
20250214,140600,302806595,4575,4575,4575,4575,100
|
||||
20250214,140500,302349095,4580,4580,4580,4580,114
|
||||
20250214,140400,301826975,4590,4595,4595,4590,91
|
||||
20250214,140300,301409280,4585,4585,4585,4585,1
|
||||
20250214,140200,301404695,4585,4585,4585,4585,109
|
||||
20250214,140100,300904930,4595,4595,4595,4595,0
|
||||
20250214,140000,300904930,4595,4595,4595,4595,0
|
||||
20250214,135900,300904930,4595,4595,4595,4595,1
|
||||
20250214,135800,300900335,4595,4595,4595,4595,0
|
||||
20250214,135700,300900335,4595,4595,4595,4595,0
|
||||
20250214,135600,300900335,4595,4595,4595,4595,1
|
||||
20250214,135500,300895740,4585,4585,4585,4585,0
|
||||
20250214,135400,300895740,4585,4585,4585,4585,0
|
||||
20250214,135300,300895740,4585,4585,4585,4585,0
|
||||
20250214,135200,300895740,4585,4585,4585,4585,0
|
||||
20250214,135100,300895740,4585,4590,4590,4585,4
|
||||
20250214,135000,300877390,4595,4595,4595,4595,0
|
||||
20250214,134900,300877390,4595,4595,4595,4595,0
|
||||
20250214,134800,300877390,4595,4595,4595,4595,0
|
||||
20250214,134700,300877390,4595,4570,4595,4570,420
|
||||
20250214,134600,298957490,4565,4575,4575,4565,1779
|
||||
20250214,134500,290834485,4575,4575,4575,4575,300
|
||||
20250214,134400,289461985,4585,4585,4585,4585,301
|
||||
20250214,134300,288081900,4600,4600,4600,4600,0
|
||||
20250214,134200,288081900,4600,4600,4600,4600,100
|
||||
20250214,134100,287621900,4585,4585,4585,4585,199
|
||||
20250214,134000,286709485,4580,4575,4580,4575,124
|
||||
20250214,133900,286141675,4570,4570,4570,4570,500
|
||||
20250214,133800,283856675,4570,4570,4570,4570,0
|
||||
20250214,133700,283856675,4570,4570,4570,4570,0
|
||||
20250214,133600,283856675,4570,4570,4570,4570,0
|
||||
20250214,133500,283856675,4570,4570,4570,4570,0
|
||||
20250214,133400,283856675,4570,4570,4570,4570,50
|
||||
20250214,133300,283628175,4575,4575,4575,4575,0
|
||||
20250214,133200,283628175,4575,4575,4575,4575,0
|
||||
20250214,133100,283628175,4575,4575,4575,4575,500
|
||||
20250214,133000,281340675,4555,4555,4555,4555,200
|
||||
20250214,132900,280429675,4555,4555,4555,4555,108
|
||||
20250214,132800,279937735,4555,4555,4555,4555,0
|
||||
20250214,132700,279937735,4555,4565,4570,4555,151
|
||||
20250214,132600,279247745,4530,4550,4550,4530,701
|
||||
20250214,132500,276066190,4550,4550,4550,4550,0
|
||||
20250214,132400,276066190,4550,4550,4550,4550,0
|
||||
20250214,132300,276066190,4550,4550,4550,4550,0
|
||||
20250214,132200,276066190,4550,4555,4555,4550,1521
|
||||
20250214,132100,269144795,4575,4575,4575,4575,21
|
||||
20250214,132000,269048720,4570,4570,4570,4570,0
|
||||
20250214,131900,269048720,4570,4570,4570,4570,0
|
||||
20250214,131800,269048720,4570,4570,4570,4570,10
|
||||
20250214,131700,269003020,4570,4565,4570,4555,847
|
||||
20250214,131600,265141510,4565,4570,4570,4565,213
|
||||
20250214,131500,264169115,4570,4570,4570,4570,0
|
||||
20250214,131400,264169115,4570,4570,4570,4570,8
|
||||
20250214,131300,264132555,4575,4570,4575,4570,25
|
||||
20250214,131200,264018275,4565,4575,4575,4565,510
|
||||
20250214,131100,261688660,4575,4575,4575,4575,0
|
||||
20250214,131000,261688660,4575,4580,4580,4575,203
|
||||
20250214,130900,260759925,4575,4575,4575,4575,0
|
||||
20250214,130800,260759925,4575,4575,4575,4575,6
|
||||
20250214,130700,260732475,4580,4585,4585,4580,18
|
||||
20250214,130600,260650025,4585,4595,4595,4585,89
|
||||
20250214,130500,260241615,4595,4595,4595,4595,10
|
||||
20250214,130400,260195665,4590,4590,4590,4590,4
|
||||
20250214,130300,260177305,4590,4590,4590,4590,2
|
||||
20250214,130200,260168125,4595,4595,4595,4595,0
|
||||
20250214,130100,260168125,4595,4595,4595,4595,5
|
||||
20250214,130000,260145150,4595,4595,4595,4595,0
|
||||
20250214,125900,260145150,4595,4595,4595,4595,12
|
||||
20250214,125800,260090010,4595,4595,4595,4595,11
|
||||
20250214,125700,260039465,4595,4595,4595,4595,12
|
||||
20250214,125600,259984325,4595,4595,4595,4595,732
|
||||
20250214,125500,256620785,4595,4595,4595,4595,0
|
||||
20250214,125400,256620785,4595,4595,4595,4595,20
|
||||
20250214,125300,256528885,4570,4570,4570,4570,0
|
||||
20250214,125200,256528885,4570,4570,4570,4570,0
|
||||
20250214,125100,256528885,4570,4570,4570,4570,0
|
||||
20250214,125000,256528885,4570,4570,4570,4570,0
|
||||
20250214,124900,256528885,4570,4570,4570,4570,0
|
||||
20250214,124800,256528885,4570,4570,4570,4570,0
|
||||
20250214,124700,256528885,4570,4570,4570,4570,0
|
||||
20250214,124600,256528885,4570,4575,4575,4570,420
|
||||
20250214,124500,254609345,4575,4575,4575,4575,180
|
||||
20250214,124400,253785845,4575,4595,4595,4575,27
|
||||
20250214,124300,253662020,4595,4595,4595,4595,0
|
||||
20250214,124200,253662020,4595,4595,4595,4595,0
|
||||
20250214,124100,253662020,4595,4595,4595,4595,0
|
||||
20250214,124000,253662020,4595,4595,4595,4595,0
|
||||
20250214,123900,253662020,4595,4585,4595,4585,166
|
||||
20250214,123800,252900270,4585,4585,4585,4585,1
|
||||
20250214,123700,252895685,4595,4595,4595,4595,0
|
||||
20250214,123600,252895685,4595,4595,4595,4595,0
|
||||
20250214,123500,252895685,4595,4595,4595,4595,32
|
||||
20250214,123400,252748645,4595,4595,4595,4595,0
|
||||
20250214,123300,252748645,4595,4575,4595,4575,13
|
||||
20250214,123200,252689110,4575,4575,4575,4575,0
|
||||
20250214,123100,252689110,4575,4585,4585,4575,621
|
||||
20250214,123000,249844375,4585,4590,4590,4585,108
|
||||
20250214,122900,249349090,4595,4595,4595,4590,233
|
||||
20250214,122800,248278480,4595,4595,4595,4595,0
|
||||
20250214,122700,248278480,4595,4610,4610,4595,1791
|
||||
20250214,122600,240047290,4610,4610,4610,4610,6
|
||||
20250214,122500,240019630,4610,4610,4610,4610,9
|
||||
20250214,122400,239978140,4610,4610,4610,4610,0
|
||||
20250214,122300,239978140,4610,4605,4610,4605,49
|
||||
20250214,122200,239752470,4605,4595,4605,4595,168
|
||||
20250214,122100,238979680,4595,4595,4595,4595,20
|
||||
20250214,122000,238887780,4590,4590,4590,4590,1
|
||||
20250214,121900,238883190,4585,4585,4585,4585,0
|
||||
20250214,121800,238883190,4585,4585,4585,4585,0
|
||||
20250214,121700,238883190,4585,4595,4595,4585,101
|
||||
20250214,121600,238419105,4595,4595,4595,4595,100
|
||||
20250214,121500,237959605,4595,4575,4595,4575,109
|
||||
20250214,121400,237460910,4595,4585,4595,4580,488
|
||||
20250214,121300,235224905,4595,4610,4610,4590,20
|
||||
20250214,121200,235133030,4605,4595,4605,4595,211
|
||||
20250214,121100,234161385,4605,4605,4605,4605,9
|
||||
20250214,121000,234119940,4610,4605,4610,4605,5
|
||||
20250214,120900,234096900,4610,4615,4615,4610,301
|
||||
20250214,120800,232707790,4620,4620,4620,4620,0
|
||||
20250214,120700,232707790,4620,4620,4620,4620,100
|
||||
20250214,120600,232245790,4620,4620,4620,4620,15
|
||||
20250214,120500,232176490,4620,4620,4620,4620,0
|
||||
20250214,120400,232176490,4620,4620,4620,4620,0
|
||||
20250214,120300,232176490,4620,4620,4620,4620,0
|
||||
20250214,120200,232176490,4620,4620,4620,4620,29
|
||||
20250214,120100,232042510,4620,4605,4620,4605,26
|
||||
20250214,120000,231922765,4605,4605,4605,4605,3
|
||||
20250214,115900,231908950,4605,4605,4605,4605,0
|
||||
20250214,115800,231908950,4605,4625,4625,4605,261
|
||||
20250214,115700,230702425,4605,4605,4605,4605,67
|
||||
20250214,115600,230393890,4605,4600,4605,4600,28
|
||||
20250214,115500,230265035,4595,4595,4595,4590,148
|
||||
20250214,115400,229585015,4600,4600,4600,4600,108
|
||||
20250214,115300,229088215,4600,4600,4600,4600,6
|
||||
20250214,115200,229060615,4605,4605,4605,4605,0
|
||||
20250214,115100,229060615,4605,4605,4605,4605,512
|
||||
20250214,115000,226702855,4605,4605,4605,4605,0
|
||||
20250214,114900,226702855,4605,4605,4605,4605,0
|
||||
20250214,114800,226702855,4605,4605,4605,4605,0
|
||||
20250214,114700,226702855,4605,4605,4605,4605,4
|
||||
20250214,114600,226684435,4605,4605,4605,4605,0
|
||||
20250214,114500,226684435,4605,4605,4605,4605,11
|
||||
20250214,114400,226633780,4590,4610,4610,4590,1065
|
||||
20250214,114300,221733035,4610,4615,4615,4610,128
|
||||
20250214,114200,221142400,4620,4620,4620,4620,10
|
||||
20250214,114100,221096200,4625,4625,4625,4625,0
|
||||
20250214,114000,221096200,4625,4625,4625,4625,10
|
||||
20250214,113900,221049950,4630,4630,4630,4630,48
|
||||
20250214,113800,220827710,4630,4630,4630,4630,35
|
||||
20250214,113700,220665660,4635,4635,4635,4635,15
|
||||
20250214,113600,220596135,4645,4645,4645,4635,590
|
||||
20250214,113500,217860145,4635,4630,4635,4630,289
|
||||
20250214,113400,216520770,4610,4630,4635,4610,517
|
||||
20250214,113300,214132840,4625,4625,4625,4625,11
|
||||
20250214,113200,214081965,4625,4625,4625,4625,198
|
||||
20250214,113100,213166215,4615,4615,4615,4615,0
|
||||
20250214,113000,213166215,4615,4615,4615,4615,65
|
||||
20250214,112900,212866240,4610,4610,4610,4610,0
|
||||
20250214,112800,212866240,4610,4610,4610,4610,200
|
||||
20250214,112700,211944240,4610,4615,4615,4610,455
|
||||
20250214,112600,209846035,4615,4615,4615,4615,0
|
||||
20250214,112500,209846035,4615,4615,4615,4615,0
|
||||
20250214,112400,209846035,4615,4615,4615,4615,1
|
||||
20250214,112300,209841420,4630,4630,4630,4630,0
|
||||
20250214,112200,209841420,4630,4630,4630,4630,0
|
||||
20250214,112100,209841420,4630,4630,4630,4630,3
|
||||
20250214,112000,209827530,4625,4620,4625,4610,53
|
||||
20250214,111900,209582585,4610,4600,4610,4600,388
|
||||
20250214,111800,207795225,4595,4595,4595,4595,805
|
||||
20250214,111700,204096250,4585,4585,4585,4585,1
|
||||
20250214,111600,204091665,4590,4590,4590,4590,2
|
||||
20250214,111500,204082485,4590,4590,4590,4590,97
|
||||
20250214,111400,203637255,4580,4580,4580,4580,10
|
||||
20250214,111300,203591455,4585,4580,4585,4580,409
|
||||
20250214,111200,201716290,4560,4560,4560,4560,0
|
||||
20250214,111100,201716290,4560,4560,4560,4560,0
|
||||
20250214,111000,201716290,4560,4560,4560,4560,0
|
||||
20250214,110900,201716290,4560,4560,4560,4560,0
|
||||
20250214,110800,201716290,4560,4560,4560,4560,1
|
||||
20250214,110700,201711730,4560,4560,4560,4560,0
|
||||
20250214,110600,201711730,4560,4560,4560,4560,100
|
||||
20250214,110500,201255730,4560,4560,4560,4560,0
|
||||
20250214,110400,201255730,4560,4560,4560,4560,0
|
||||
20250214,110300,201255730,4560,4560,4560,4560,0
|
||||
20250214,110200,201255730,4560,4560,4560,4560,305
|
||||
20250214,110100,199864930,4560,4575,4585,4560,296
|
||||
20250214,110000,198510900,4590,4585,4590,4585,72
|
||||
20250214,105900,198180730,4585,4585,4585,4585,2
|
||||
20250214,105800,198171560,4585,4580,4585,4580,1257
|
||||
20250214,105700,192414475,4580,4575,4580,4575,232
|
||||
20250214,105600,191352575,4575,4575,4575,4575,430
|
||||
20250214,105500,189385325,4555,4555,4555,4555,50
|
||||
20250214,105400,189157575,4570,4570,4570,4570,0
|
||||
20250214,105300,189157575,4570,4570,4570,4570,0
|
||||
20250214,105200,189157575,4570,4570,4570,4570,0
|
||||
20250214,105100,189157575,4570,4570,4570,4570,103
|
||||
20250214,105000,188686865,4575,4575,4575,4575,1
|
||||
20250214,104900,188682290,4580,4580,4580,4580,0
|
||||
20250214,104800,188682290,4580,4580,4580,4580,200
|
||||
20250214,104700,187766290,4570,4565,4570,4565,197
|
||||
20250214,104600,186866055,4555,4560,4560,4555,11
|
||||
20250214,104500,186815900,4560,4560,4560,4560,95
|
||||
20250214,104400,186382700,4555,4555,4555,4555,0
|
||||
20250214,104300,186382700,4555,4560,4560,4555,106
|
||||
20250214,104200,185899845,4560,4560,4560,4560,0
|
||||
20250214,104100,185899845,4560,4560,4560,4560,0
|
||||
20250214,104000,185899845,4560,4560,4560,4560,260
|
||||
20250214,103900,184714245,4560,4560,4560,4560,0
|
||||
20250214,103800,184714245,4560,4560,4560,4560,150
|
||||
20250214,103700,184030245,4560,4560,4560,4560,343
|
||||
20250214,103600,182466165,4570,4560,4570,4560,94
|
||||
20250214,103500,182037095,4560,4560,4560,4560,170
|
||||
20250214,103400,181261895,4565,4565,4565,4565,634
|
||||
20250214,103300,178367685,4565,4580,4580,4565,303
|
||||
20250214,103200,176983365,4580,4580,4580,4580,1105
|
||||
20250214,103100,171922465,4580,4580,4580,4580,0
|
||||
20250214,103000,171922465,4580,4580,4580,4580,0
|
||||
20250214,102900,171922465,4580,4580,4580,4580,1
|
||||
20250214,102800,171917885,4580,4580,4580,4580,197
|
||||
20250214,102700,171015625,4580,4580,4580,4580,14
|
||||
20250214,102600,170951505,4580,4580,4580,4580,0
|
||||
20250214,102500,170951505,4580,4580,4580,4580,0
|
||||
20250214,102400,170951505,4580,4580,4580,4580,306
|
||||
20250214,102300,169550025,4580,4580,4580,4580,0
|
||||
20250214,102200,169550025,4580,4580,4580,4580,9
|
||||
20250214,102100,169508805,4580,4595,4595,4580,7
|
||||
20250214,102000,169476685,4595,4595,4595,4595,17
|
||||
20250214,101900,169398570,4585,4585,4585,4585,180
|
||||
20250214,101800,168573270,4590,4605,4605,4590,405
|
||||
20250214,101700,166712230,4600,4600,4600,4600,82
|
||||
20250214,101600,166335030,4600,4600,4600,4600,1
|
||||
20250214,101500,166330430,4620,4615,4620,4615,63
|
||||
20250214,101400,166039500,4615,4615,4615,4615,205
|
||||
20250214,101300,165093425,4615,4605,4615,4605,239
|
||||
20250214,101200,163992735,4605,4600,4605,4600,440
|
||||
20250214,101100,161968730,4600,4585,4600,4585,201
|
||||
20250214,101000,161047130,4585,4600,4600,4585,140
|
||||
20250214,100900,160403730,4595,4595,4595,4595,84
|
||||
20250214,100800,160017750,4595,4595,4595,4595,129
|
||||
20250214,100700,159424995,4595,4590,4595,4590,107
|
||||
20250214,100600,158933860,4590,4595,4595,4590,12
|
||||
20250214,100500,158878770,4590,4590,4590,4590,354
|
||||
20250214,100400,157253910,4585,4585,4585,4560,67
|
||||
20250214,100300,156947715,4560,4560,4585,4560,502
|
||||
20250214,100200,154650715,4560,4575,4575,4560,53
|
||||
20250214,100100,154408555,4580,4580,4580,4580,50
|
||||
20250214,100000,154179555,4585,4585,4585,4585,3
|
||||
20250214,095900,154165800,4560,4580,4585,4560,205
|
||||
20250214,095800,153226320,4585,4585,4585,4585,0
|
||||
20250214,095700,153226320,4585,4585,4585,4585,31
|
||||
20250214,095600,153084185,4560,4585,4585,4560,6
|
||||
20250214,095500,153056800,4560,4560,4560,4560,100
|
||||
20250214,095400,152600800,4560,4560,4560,4560,2
|
||||
20250214,095300,152591680,4555,4585,4585,4555,650
|
||||
20250214,095200,149617430,4580,4560,4580,4550,1200
|
||||
20250214,095100,144129075,4570,4535,4595,4535,769
|
||||
20250214,095000,140611380,4530,4530,4530,4530,50
|
||||
20250214,094900,140384880,4525,4525,4525,4525,0
|
||||
20250214,094800,140384880,4525,4520,4525,4515,353
|
||||
20250214,094700,138789165,4520,4510,4520,4510,11
|
||||
20250214,094600,138739545,4510,4510,4510,4510,288
|
||||
20250214,094500,137440665,4510,4500,4510,4500,17
|
||||
20250214,094400,137364085,4500,4505,4505,4500,382
|
||||
20250214,094300,135644675,4510,4520,4520,4510,15
|
||||
20250214,094200,135576925,4510,4520,4520,4510,230
|
||||
20250214,094100,134538545,4525,4555,4555,4525,3023
|
||||
20250214,094000,120803130,4555,4585,4585,4555,774
|
||||
20250214,093900,117273535,4595,4575,4595,4575,75
|
||||
20250214,093800,116930310,4605,4600,4605,4600,420
|
||||
20250214,093700,114996840,4600,4600,4600,4600,202
|
||||
20250214,093600,114067640,4595,4595,4595,4590,379
|
||||
20250214,093500,112326520,4590,4590,4590,4590,2
|
||||
20250214,093400,112317340,4575,4590,4590,4575,160
|
||||
20250214,093300,111583840,4570,4570,4570,4560,504
|
||||
20250214,093200,109280570,4560,4560,4560,4560,101
|
||||
20250214,093100,108820010,4555,4570,4570,4555,329
|
||||
20250214,093000,107318115,4570,4570,4570,4570,0
|
||||
20250214,092900,107318115,4570,4575,4575,4570,1013
|
||||
20250214,092800,102685735,4575,4575,4575,4575,0
|
||||
20250214,092700,102685735,4575,4580,4580,4575,11
|
||||
20250214,092600,102635400,4580,4585,4585,4580,1004
|
||||
20250214,092500,98035260,4585,4610,4610,4585,1080
|
||||
20250214,092400,93077050,4620,4620,4620,4605,1027
|
||||
20250214,092300,88339600,4620,4640,4640,4620,1337
|
||||
20250214,092200,82154295,4660,4630,4660,4630,1700
|
||||
20250214,092100,74249930,4625,4610,4630,4610,3047
|
||||
20250214,092000,60195510,4610,4600,4610,4600,2700
|
||||
20250214,091900,47769775,4600,4585,4600,4585,8
|
||||
20250214,091800,47733050,4585,4585,4585,4585,0
|
||||
20250214,091700,47733050,4585,4585,4590,4585,48
|
||||
20250214,091600,47512965,4590,4600,4600,4590,374
|
||||
20250214,091500,45795505,4600,4600,4600,4600,535
|
||||
20250214,091400,43334505,4600,4605,4610,4600,303
|
||||
20250214,091300,41939425,4605,4580,4605,4580,117
|
||||
20250214,091200,41402920,4575,4575,4575,4575,77
|
||||
20250214,091100,41050645,4580,4585,4585,4575,107
|
||||
20250214,091000,40560585,4600,4570,4610,4570,2491
|
||||
20250214,090900,29109130,4550,4590,4595,4545,1636
|
||||
20250214,090800,21637910,4600,4565,4605,4565,1385
|
||||
20250214,090700,15273345,4560,4550,4560,4550,127
|
||||
20250214,090600,14695265,4545,4525,4545,4525,292
|
||||
20250214,090500,13371765,4525,4525,4525,4525,9
|
||||
20250214,090400,13331040,4490,4490,4490,4490,33
|
||||
20250214,090300,13182870,4500,4495,4500,4495,771
|
||||
20250214,090200,9714135,4495,4495,4495,4495,134
|
||||
20250214,090100,9111805,4480,4480,4485,4480,1618
|
||||
20250214,090000,1863050,4480,4490,4490,4480,415
|
||||
|
Reference in New Issue
Block a user