Update 2025-02-14 2854 candle_min
This commit is contained in:
763
429270/min/candle-20250214.csv
Normal file
763
429270/min/candle-20250214.csv
Normal file
@@ -0,0 +1,763 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,214100,121649985,4270,4270,4270,4270,1204
|
||||
20250214,214000,121649985,4270,4270,4270,4270,0
|
||||
20250214,213900,121649985,4270,4270,4270,4270,0
|
||||
20250214,213800,121649985,4270,4270,4270,4270,0
|
||||
20250214,213700,121649985,4270,4270,4270,4270,0
|
||||
20250214,213600,121649985,4270,4270,4270,4270,0
|
||||
20250214,213500,121649985,4270,4270,4270,4270,0
|
||||
20250214,213400,121649985,4270,4270,4270,4270,0
|
||||
20250214,213300,121649985,4270,4270,4270,4270,0
|
||||
20250214,213200,121649985,4270,4270,4270,4270,0
|
||||
20250214,213100,121649985,4270,4270,4270,4270,0
|
||||
20250214,213000,121649985,4270,4270,4270,4270,0
|
||||
20250214,212900,121649985,4270,4270,4270,4270,0
|
||||
20250214,212800,121649985,4270,4270,4270,4270,0
|
||||
20250214,212700,121649985,4270,4270,4270,4270,0
|
||||
20250214,212600,121649985,4270,4270,4270,4270,0
|
||||
20250214,212500,121649985,4270,4270,4270,4270,0
|
||||
20250214,212400,121649985,4270,4270,4270,4270,0
|
||||
20250214,212300,121649985,4270,4270,4270,4270,0
|
||||
20250214,212200,121649985,4270,4270,4270,4270,0
|
||||
20250214,212100,121649985,4270,4270,4270,4270,0
|
||||
20250214,212000,121649985,4270,4270,4270,4270,0
|
||||
20250214,211900,121649985,4270,4270,4270,4270,0
|
||||
20250214,211800,121649985,4270,4270,4270,4270,0
|
||||
20250214,211700,121649985,4270,4270,4270,4270,0
|
||||
20250214,211600,121649985,4270,4270,4270,4270,0
|
||||
20250214,211500,121649985,4270,4270,4270,4270,0
|
||||
20250214,211400,121649985,4270,4270,4270,4270,0
|
||||
20250214,211300,121649985,4270,4270,4270,4270,0
|
||||
20250214,211200,121649985,4270,4270,4270,4270,0
|
||||
20250214,211100,121649985,4270,4270,4270,4270,1204
|
||||
20250214,211000,121649985,4270,4270,4270,4270,0
|
||||
20250214,210900,121649985,4270,4270,4270,4270,0
|
||||
20250214,210800,121649985,4270,4270,4270,4270,0
|
||||
20250214,210700,121649985,4270,4270,4270,4270,0
|
||||
20250214,210600,121649985,4270,4270,4270,4270,0
|
||||
20250214,210500,121649985,4270,4270,4270,4270,0
|
||||
20250214,210400,121649985,4270,4270,4270,4270,0
|
||||
20250214,210300,121649985,4270,4270,4270,4270,0
|
||||
20250214,210200,121649985,4270,4270,4270,4270,0
|
||||
20250214,210100,121649985,4270,4270,4270,4270,0
|
||||
20250214,210000,121649985,4270,4270,4270,4270,0
|
||||
20250214,205900,121649985,4270,4270,4270,4270,0
|
||||
20250214,205800,121649985,4270,4270,4270,4270,0
|
||||
20250214,205700,121649985,4270,4270,4270,4270,0
|
||||
20250214,205600,121649985,4270,4270,4270,4270,0
|
||||
20250214,205500,121649985,4270,4270,4270,4270,0
|
||||
20250214,205400,121649985,4270,4270,4270,4270,0
|
||||
20250214,205300,121649985,4270,4270,4270,4270,0
|
||||
20250214,205200,121649985,4270,4270,4270,4270,0
|
||||
20250214,205100,121649985,4270,4270,4270,4270,0
|
||||
20250214,205000,121649985,4270,4270,4270,4270,0
|
||||
20250214,204900,121649985,4270,4270,4270,4270,0
|
||||
20250214,204800,121649985,4270,4270,4270,4270,0
|
||||
20250214,204700,121649985,4270,4270,4270,4270,0
|
||||
20250214,204600,121649985,4270,4270,4270,4270,0
|
||||
20250214,204500,121649985,4270,4270,4270,4270,0
|
||||
20250214,204400,121649985,4270,4270,4270,4270,0
|
||||
20250214,204300,121649985,4270,4270,4270,4270,0
|
||||
20250214,204200,121649985,4270,4270,4270,4270,0
|
||||
20250214,204100,121649985,4270,4270,4270,4270,1204
|
||||
20250214,204000,121649985,4270,4270,4270,4270,0
|
||||
20250214,203900,121649985,4270,4270,4270,4270,0
|
||||
20250214,203800,121649985,4270,4270,4270,4270,0
|
||||
20250214,203700,121649985,4270,4270,4270,4270,0
|
||||
20250214,203600,121649985,4270,4270,4270,4270,0
|
||||
20250214,203500,121649985,4270,4270,4270,4270,0
|
||||
20250214,203400,121649985,4270,4270,4270,4270,0
|
||||
20250214,203300,121649985,4270,4270,4270,4270,0
|
||||
20250214,203200,121649985,4270,4270,4270,4270,0
|
||||
20250214,203100,121649985,4270,4270,4270,4270,0
|
||||
20250214,203000,121649985,4270,4270,4270,4270,0
|
||||
20250214,202900,121649985,4270,4270,4270,4270,0
|
||||
20250214,202800,121649985,4270,4270,4270,4270,0
|
||||
20250214,202700,121649985,4270,4270,4270,4270,0
|
||||
20250214,202600,121649985,4270,4270,4270,4270,0
|
||||
20250214,202500,121649985,4270,4270,4270,4270,0
|
||||
20250214,202400,121649985,4270,4270,4270,4270,0
|
||||
20250214,202300,121649985,4270,4270,4270,4270,0
|
||||
20250214,202200,121649985,4270,4270,4270,4270,0
|
||||
20250214,202100,121649985,4270,4270,4270,4270,0
|
||||
20250214,202000,121649985,4270,4270,4270,4270,0
|
||||
20250214,201900,121649985,4270,4270,4270,4270,0
|
||||
20250214,201800,121649985,4270,4270,4270,4270,0
|
||||
20250214,201700,121649985,4270,4270,4270,4270,0
|
||||
20250214,201600,121649985,4270,4270,4270,4270,0
|
||||
20250214,201500,121649985,4270,4270,4270,4270,0
|
||||
20250214,201400,121649985,4270,4270,4270,4270,0
|
||||
20250214,201300,121649985,4270,4270,4270,4270,0
|
||||
20250214,201200,121649985,4270,4270,4270,4270,0
|
||||
20250214,201100,121649985,4270,4270,4270,4270,1204
|
||||
20250214,201000,121649985,4270,4270,4270,4270,0
|
||||
20250214,200900,121649985,4270,4270,4270,4270,0
|
||||
20250214,200800,121649985,4270,4270,4270,4270,0
|
||||
20250214,200700,121649985,4270,4270,4270,4270,0
|
||||
20250214,200600,121649985,4270,4270,4270,4270,0
|
||||
20250214,200500,121649985,4270,4270,4270,4270,0
|
||||
20250214,200400,121649985,4270,4270,4270,4270,0
|
||||
20250214,200300,121649985,4270,4270,4270,4270,0
|
||||
20250214,200200,121649985,4270,4270,4270,4270,0
|
||||
20250214,200100,121649985,4270,4270,4270,4270,0
|
||||
20250214,200000,121649985,4270,4270,4270,4270,0
|
||||
20250214,195900,121649985,4270,4270,4270,4270,0
|
||||
20250214,195800,121649985,4270,4270,4270,4270,0
|
||||
20250214,195700,121649985,4270,4270,4270,4270,0
|
||||
20250214,195600,121649985,4270,4270,4270,4270,0
|
||||
20250214,195500,121649985,4270,4270,4270,4270,0
|
||||
20250214,195400,121649985,4270,4270,4270,4270,0
|
||||
20250214,195300,121649985,4270,4270,4270,4270,0
|
||||
20250214,195200,121649985,4270,4270,4270,4270,0
|
||||
20250214,195100,121649985,4270,4270,4270,4270,0
|
||||
20250214,195000,121649985,4270,4270,4270,4270,0
|
||||
20250214,194900,121649985,4270,4270,4270,4270,0
|
||||
20250214,194800,121649985,4270,4270,4270,4270,0
|
||||
20250214,194700,121649985,4270,4270,4270,4270,0
|
||||
20250214,194600,121649985,4270,4270,4270,4270,0
|
||||
20250214,194500,121649985,4270,4270,4270,4270,0
|
||||
20250214,194400,121649985,4270,4270,4270,4270,0
|
||||
20250214,194300,121649985,4270,4270,4270,4270,0
|
||||
20250214,194200,121649985,4270,4270,4270,4270,0
|
||||
20250214,194100,121649985,4270,4270,4270,4270,1204
|
||||
20250214,194000,121649985,4270,4270,4270,4270,0
|
||||
20250214,193900,121649985,4270,4270,4270,4270,0
|
||||
20250214,193800,121649985,4270,4270,4270,4270,0
|
||||
20250214,193700,121649985,4270,4270,4270,4270,0
|
||||
20250214,193600,121649985,4270,4270,4270,4270,0
|
||||
20250214,193500,121649985,4270,4270,4270,4270,0
|
||||
20250214,193400,121649985,4270,4270,4270,4270,0
|
||||
20250214,193300,121649985,4270,4270,4270,4270,0
|
||||
20250214,193200,121649985,4270,4270,4270,4270,0
|
||||
20250214,193100,121649985,4270,4270,4270,4270,0
|
||||
20250214,193000,121649985,4270,4270,4270,4270,0
|
||||
20250214,192900,121649985,4270,4270,4270,4270,0
|
||||
20250214,192800,121649985,4270,4270,4270,4270,0
|
||||
20250214,192700,121649985,4270,4270,4270,4270,0
|
||||
20250214,192600,121649985,4270,4270,4270,4270,0
|
||||
20250214,192500,121649985,4270,4270,4270,4270,0
|
||||
20250214,192400,121649985,4270,4270,4270,4270,0
|
||||
20250214,192300,121649985,4270,4270,4270,4270,0
|
||||
20250214,192200,121649985,4270,4270,4270,4270,0
|
||||
20250214,192100,121649985,4270,4270,4270,4270,0
|
||||
20250214,192000,121649985,4270,4270,4270,4270,0
|
||||
20250214,191900,121649985,4270,4270,4270,4270,0
|
||||
20250214,191800,121649985,4270,4270,4270,4270,0
|
||||
20250214,191700,121649985,4270,4270,4270,4270,0
|
||||
20250214,191600,121649985,4270,4270,4270,4270,0
|
||||
20250214,191500,121649985,4270,4270,4270,4270,0
|
||||
20250214,191400,121649985,4270,4270,4270,4270,0
|
||||
20250214,191300,121649985,4270,4270,4270,4270,0
|
||||
20250214,191200,121649985,4270,4270,4270,4270,0
|
||||
20250214,191100,121649985,4270,4270,4270,4270,1204
|
||||
20250214,191000,121649985,4270,4270,4270,4270,0
|
||||
20250214,190900,121649985,4270,4270,4270,4270,0
|
||||
20250214,190800,121649985,4270,4270,4270,4270,0
|
||||
20250214,190700,121649985,4270,4270,4270,4270,0
|
||||
20250214,190600,121649985,4270,4270,4270,4270,0
|
||||
20250214,190500,121649985,4270,4270,4270,4270,0
|
||||
20250214,190400,121649985,4270,4270,4270,4270,0
|
||||
20250214,190300,121649985,4270,4270,4270,4270,0
|
||||
20250214,190200,121649985,4270,4270,4270,4270,0
|
||||
20250214,190100,121649985,4270,4270,4270,4270,0
|
||||
20250214,190000,121649985,4270,4270,4270,4270,0
|
||||
20250214,185900,121649985,4270,4270,4270,4270,0
|
||||
20250214,185800,121649985,4270,4270,4270,4270,0
|
||||
20250214,185700,121649985,4270,4270,4270,4270,0
|
||||
20250214,185600,121649985,4270,4270,4270,4270,0
|
||||
20250214,185500,121649985,4270,4270,4270,4270,0
|
||||
20250214,185400,121649985,4270,4270,4270,4270,0
|
||||
20250214,185300,121649985,4270,4270,4270,4270,0
|
||||
20250214,185200,121649985,4270,4270,4270,4270,0
|
||||
20250214,185100,121649985,4270,4270,4270,4270,0
|
||||
20250214,185000,121649985,4270,4270,4270,4270,0
|
||||
20250214,184900,121649985,4270,4270,4270,4270,0
|
||||
20250214,184800,121649985,4270,4270,4270,4270,0
|
||||
20250214,184700,121649985,4270,4270,4270,4270,0
|
||||
20250214,184600,121649985,4270,4270,4270,4270,0
|
||||
20250214,184500,121649985,4270,4270,4270,4270,0
|
||||
20250214,184400,121649985,4270,4270,4270,4270,0
|
||||
20250214,184300,121649985,4270,4270,4270,4270,0
|
||||
20250214,184200,121649985,4270,4270,4270,4270,0
|
||||
20250214,184100,121649985,4270,4270,4270,4270,1204
|
||||
20250214,184000,121649985,4270,4270,4270,4270,0
|
||||
20250214,183900,121649985,4270,4270,4270,4270,0
|
||||
20250214,183800,121649985,4270,4270,4270,4270,0
|
||||
20250214,183700,121649985,4270,4270,4270,4270,0
|
||||
20250214,183600,121649985,4270,4270,4270,4270,0
|
||||
20250214,183500,121649985,4270,4270,4270,4270,0
|
||||
20250214,183400,121649985,4270,4270,4270,4270,0
|
||||
20250214,183300,121649985,4270,4270,4270,4270,0
|
||||
20250214,183200,121649985,4270,4270,4270,4270,0
|
||||
20250214,183100,121649985,4270,4270,4270,4270,0
|
||||
20250214,183000,121649985,4270,4270,4270,4270,0
|
||||
20250214,182900,121649985,4270,4270,4270,4270,0
|
||||
20250214,182800,121649985,4270,4270,4270,4270,0
|
||||
20250214,182700,121649985,4270,4270,4270,4270,0
|
||||
20250214,182600,121649985,4270,4270,4270,4270,0
|
||||
20250214,182500,121649985,4270,4270,4270,4270,0
|
||||
20250214,182400,121649985,4270,4270,4270,4270,0
|
||||
20250214,182300,121649985,4270,4270,4270,4270,0
|
||||
20250214,182200,121649985,4270,4270,4270,4270,0
|
||||
20250214,182100,121649985,4270,4270,4270,4270,0
|
||||
20250214,182000,121649985,4270,4270,4270,4270,0
|
||||
20250214,181900,121649985,4270,4270,4270,4270,0
|
||||
20250214,181800,121649985,4270,4270,4270,4270,0
|
||||
20250214,181700,121649985,4270,4270,4270,4270,0
|
||||
20250214,181600,121649985,4270,4270,4270,4270,0
|
||||
20250214,181500,121649985,4270,4270,4270,4270,0
|
||||
20250214,181400,121649985,4270,4270,4270,4270,0
|
||||
20250214,181300,121649985,4270,4270,4270,4270,0
|
||||
20250214,181200,121649985,4270,4270,4270,4270,0
|
||||
20250214,181100,121649985,4270,4270,4270,4270,1204
|
||||
20250214,181000,121649985,4270,4270,4270,4270,0
|
||||
20250214,180900,121649985,4270,4270,4270,4270,0
|
||||
20250214,180800,121649985,4270,4270,4270,4270,0
|
||||
20250214,180700,121649985,4270,4270,4270,4270,0
|
||||
20250214,180600,121649985,4270,4270,4270,4270,0
|
||||
20250214,180500,121649985,4270,4270,4270,4270,0
|
||||
20250214,180400,121649985,4270,4270,4270,4270,0
|
||||
20250214,180300,121649985,4270,4270,4270,4270,0
|
||||
20250214,180200,121649985,4270,4270,4270,4270,0
|
||||
20250214,180100,121649985,4270,4270,4270,4270,0
|
||||
20250214,180000,121649985,4270,4270,4270,4270,0
|
||||
20250214,175900,121649985,4270,4270,4270,4270,0
|
||||
20250214,175800,121649985,4270,4270,4270,4270,0
|
||||
20250214,175700,121649985,4270,4270,4270,4270,0
|
||||
20250214,175600,121649985,4270,4270,4270,4270,0
|
||||
20250214,175500,121649985,4270,4270,4270,4270,0
|
||||
20250214,175400,121649985,4270,4270,4270,4270,0
|
||||
20250214,175300,121649985,4270,4270,4270,4270,0
|
||||
20250214,175200,121649985,4270,4270,4270,4270,0
|
||||
20250214,175100,121649985,4270,4270,4270,4270,0
|
||||
20250214,175000,121649985,4270,4270,4270,4270,0
|
||||
20250214,174900,121649985,4270,4270,4270,4270,0
|
||||
20250214,174800,121649985,4270,4270,4270,4270,0
|
||||
20250214,174700,121649985,4270,4270,4270,4270,0
|
||||
20250214,174600,121649985,4270,4270,4270,4270,0
|
||||
20250214,174500,121649985,4270,4270,4270,4270,0
|
||||
20250214,174400,121649985,4270,4270,4270,4270,0
|
||||
20250214,174300,121649985,4270,4270,4270,4270,0
|
||||
20250214,174200,121649985,4270,4270,4270,4270,0
|
||||
20250214,174100,121649985,4270,4270,4270,4270,1204
|
||||
20250214,174000,121649985,4270,4270,4270,4270,0
|
||||
20250214,173900,121649985,4270,4270,4270,4270,0
|
||||
20250214,173800,121649985,4270,4270,4270,4270,0
|
||||
20250214,173700,121649985,4270,4270,4270,4270,0
|
||||
20250214,173600,121649985,4270,4270,4270,4270,0
|
||||
20250214,173500,121649985,4270,4270,4270,4270,0
|
||||
20250214,173400,121649985,4270,4270,4270,4270,0
|
||||
20250214,173300,121649985,4270,4270,4270,4270,0
|
||||
20250214,173200,121649985,4270,4270,4270,4270,0
|
||||
20250214,173100,121649985,4270,4270,4270,4270,0
|
||||
20250214,173000,121649985,4270,4270,4270,4270,0
|
||||
20250214,172900,121649985,4270,4270,4270,4270,0
|
||||
20250214,172800,121649985,4270,4270,4270,4270,0
|
||||
20250214,172700,121649985,4270,4270,4270,4270,0
|
||||
20250214,172600,121649985,4270,4270,4270,4270,0
|
||||
20250214,172500,121649985,4270,4270,4270,4270,0
|
||||
20250214,172400,121649985,4270,4270,4270,4270,0
|
||||
20250214,172300,121649985,4270,4270,4270,4270,0
|
||||
20250214,172200,121649985,4270,4270,4270,4270,0
|
||||
20250214,172100,121649985,4270,4270,4270,4270,0
|
||||
20250214,172000,121649985,4270,4270,4270,4270,0
|
||||
20250214,171900,121649985,4270,4270,4270,4270,0
|
||||
20250214,171800,121649985,4270,4270,4270,4270,0
|
||||
20250214,171700,121649985,4270,4270,4270,4270,0
|
||||
20250214,171600,121649985,4270,4270,4270,4270,0
|
||||
20250214,171500,121649985,4270,4270,4270,4270,0
|
||||
20250214,171400,121649985,4270,4270,4270,4270,0
|
||||
20250214,171300,121649985,4270,4270,4270,4270,0
|
||||
20250214,171200,121649985,4270,4270,4270,4270,0
|
||||
20250214,171100,121649985,4270,4270,4270,4270,1204
|
||||
20250214,171000,121649985,4270,4270,4270,4270,0
|
||||
20250214,170900,121649985,4270,4270,4270,4270,0
|
||||
20250214,170800,121649985,4270,4270,4270,4270,0
|
||||
20250214,170700,121649985,4270,4270,4270,4270,0
|
||||
20250214,170600,121649985,4270,4270,4270,4270,0
|
||||
20250214,170500,121649985,4270,4270,4270,4270,0
|
||||
20250214,170400,121649985,4270,4270,4270,4270,0
|
||||
20250214,170300,121649985,4270,4270,4270,4270,0
|
||||
20250214,170200,121649985,4270,4270,4270,4270,0
|
||||
20250214,170100,121649985,4270,4270,4270,4270,0
|
||||
20250214,170000,121649985,4270,4270,4270,4270,0
|
||||
20250214,165900,121649985,4270,4270,4270,4270,0
|
||||
20250214,165800,121649985,4270,4270,4270,4270,0
|
||||
20250214,165700,121649985,4270,4270,4270,4270,0
|
||||
20250214,165600,121649985,4270,4270,4270,4270,0
|
||||
20250214,165500,121649985,4270,4270,4270,4270,0
|
||||
20250214,165400,121649985,4270,4270,4270,4270,0
|
||||
20250214,165300,121649985,4270,4270,4270,4270,0
|
||||
20250214,165200,121649985,4270,4270,4270,4270,0
|
||||
20250214,165100,121649985,4270,4270,4270,4270,0
|
||||
20250214,165000,121649985,4270,4270,4270,4270,0
|
||||
20250214,164900,121649985,4270,4270,4270,4270,0
|
||||
20250214,164800,121649985,4270,4270,4270,4270,0
|
||||
20250214,164700,121649985,4270,4270,4270,4270,0
|
||||
20250214,164600,121649985,4270,4270,4270,4270,0
|
||||
20250214,164500,121649985,4270,4270,4270,4270,0
|
||||
20250214,164400,121649985,4270,4270,4270,4270,0
|
||||
20250214,164300,121649985,4270,4270,4270,4270,0
|
||||
20250214,164200,121649985,4270,4270,4270,4270,0
|
||||
20250214,164100,121649985,4270,4270,4270,4270,1204
|
||||
20250214,164000,121649985,4270,4270,4270,4270,0
|
||||
20250214,163900,121649985,4270,4270,4270,4270,0
|
||||
20250214,163800,121649985,4270,4270,4270,4270,0
|
||||
20250214,163700,121649985,4270,4270,4270,4270,0
|
||||
20250214,163600,121649985,4270,4270,4270,4270,0
|
||||
20250214,163500,121649985,4270,4270,4270,4270,0
|
||||
20250214,163400,121649985,4270,4270,4270,4270,0
|
||||
20250214,163300,121649985,4270,4270,4270,4270,0
|
||||
20250214,163200,121649985,4270,4270,4270,4270,0
|
||||
20250214,163100,121649985,4270,4270,4270,4270,0
|
||||
20250214,163000,121649985,4270,4270,4270,4270,0
|
||||
20250214,162900,121649985,4270,4270,4270,4270,0
|
||||
20250214,162800,121649985,4270,4270,4270,4270,0
|
||||
20250214,162700,121649985,4270,4270,4270,4270,0
|
||||
20250214,162600,121649985,4270,4270,4270,4270,0
|
||||
20250214,162500,121649985,4270,4270,4270,4270,0
|
||||
20250214,162400,121649985,4270,4270,4270,4270,0
|
||||
20250214,162300,121649985,4270,4270,4270,4270,0
|
||||
20250214,162200,121649985,4270,4270,4270,4270,0
|
||||
20250214,162100,121649985,4270,4270,4270,4270,0
|
||||
20250214,162000,121649985,4270,4270,4270,4270,0
|
||||
20250214,161900,121649985,4270,4270,4270,4270,0
|
||||
20250214,161800,121649985,4270,4270,4270,4270,0
|
||||
20250214,161700,121649985,4270,4270,4270,4270,0
|
||||
20250214,161600,121649985,4270,4270,4270,4270,0
|
||||
20250214,161500,121649985,4270,4270,4270,4270,0
|
||||
20250214,161400,121649985,4270,4270,4270,4270,0
|
||||
20250214,161300,121649985,4270,4270,4270,4270,0
|
||||
20250214,161200,121649985,4270,4270,4270,4270,0
|
||||
20250214,161100,121649985,4270,4270,4270,4270,1204
|
||||
20250214,161000,121649985,4270,4270,4270,4270,0
|
||||
20250214,160900,121649985,4270,4270,4270,4270,0
|
||||
20250214,160800,121649985,4270,4270,4270,4270,0
|
||||
20250214,160700,121649985,4270,4270,4270,4270,0
|
||||
20250214,160600,121649985,4270,4270,4270,4270,0
|
||||
20250214,160500,121649985,4270,4270,4270,4270,0
|
||||
20250214,160400,121649985,4270,4270,4270,4270,0
|
||||
20250214,160300,121649985,4270,4270,4270,4270,0
|
||||
20250214,160200,121649985,4270,4270,4270,4270,0
|
||||
20250214,160100,121649985,4270,4270,4270,4270,0
|
||||
20250214,160000,121649985,4270,4270,4270,4270,0
|
||||
20250214,155900,121649985,4270,4270,4270,4270,0
|
||||
20250214,155800,121649985,4270,4270,4270,4270,0
|
||||
20250214,155700,121649985,4270,4270,4270,4270,0
|
||||
20250214,155600,121649985,4270,4270,4270,4270,0
|
||||
20250214,155500,121649985,4270,4270,4270,4270,0
|
||||
20250214,155400,121649985,4270,4270,4270,4270,0
|
||||
20250214,155300,121649985,4270,4270,4270,4270,0
|
||||
20250214,155200,121649985,4270,4270,4270,4270,0
|
||||
20250214,155100,121649985,4270,4270,4270,4270,0
|
||||
20250214,155000,121649985,4270,4270,4270,4270,0
|
||||
20250214,154900,121649985,4270,4270,4270,4270,0
|
||||
20250214,154800,121649985,4270,4270,4270,4270,0
|
||||
20250214,154700,121649985,4270,4270,4270,4270,0
|
||||
20250214,154600,121649985,4270,4270,4270,4270,0
|
||||
20250214,154500,121649985,4270,4270,4270,4270,0
|
||||
20250214,154400,121649985,4270,4270,4270,4270,0
|
||||
20250214,154300,121649985,4270,4270,4270,4270,0
|
||||
20250214,154200,121649985,4270,4270,4270,4270,0
|
||||
20250214,154100,121649985,4270,4270,4270,4270,1204
|
||||
20250214,154000,121649985,4270,4270,4270,4270,0
|
||||
20250214,153900,121649985,4270,4270,4270,4270,0
|
||||
20250214,153800,121649985,4270,4270,4270,4270,0
|
||||
20250214,153700,121649985,4270,4270,4270,4270,0
|
||||
20250214,153600,121649985,4270,4270,4270,4270,0
|
||||
20250214,153500,121649985,4270,4270,4270,4270,0
|
||||
20250214,153400,121649985,4270,4270,4270,4270,0
|
||||
20250214,153300,121649985,4270,4270,4270,4270,0
|
||||
20250214,153200,121649985,4270,4270,4270,4270,0
|
||||
20250214,153100,121649985,4270,4270,4270,4270,0
|
||||
20250214,153000,121649985,4270,4270,4270,4270,1204
|
||||
20250214,152900,116508905,4300,4300,4300,4300,0
|
||||
20250214,152800,116508905,4300,4300,4300,4300,0
|
||||
20250214,152700,116508905,4300,4300,4300,4300,0
|
||||
20250214,152600,116508905,4300,4300,4300,4300,0
|
||||
20250214,152500,116508905,4300,4300,4300,4300,0
|
||||
20250214,152400,116508905,4300,4300,4300,4300,0
|
||||
20250214,152300,116508905,4300,4300,4300,4300,0
|
||||
20250214,152200,116508905,4300,4300,4300,4300,0
|
||||
20250214,152100,116508905,4300,4300,4300,4300,0
|
||||
20250214,152000,116508905,4300,4300,4300,4300,0
|
||||
20250214,151900,116508905,4300,4300,4300,4300,1
|
||||
20250214,151800,116504605,4280,4280,4280,4280,0
|
||||
20250214,151700,116504605,4280,4280,4280,4280,0
|
||||
20250214,151600,116504605,4280,4280,4280,4280,2
|
||||
20250214,151500,116496045,4300,4300,4300,4300,3
|
||||
20250214,151400,116483145,4300,4300,4300,4300,0
|
||||
20250214,151300,116483145,4300,4300,4300,4300,1
|
||||
20250214,151200,116478845,4300,4300,4300,4300,0
|
||||
20250214,151100,116478845,4300,4300,4300,4300,0
|
||||
20250214,151000,116478845,4300,4300,4300,4300,0
|
||||
20250214,150900,116478845,4300,4300,4300,4300,0
|
||||
20250214,150800,116478845,4300,4300,4300,4300,2
|
||||
20250214,150700,116470245,4315,4265,4315,4265,110
|
||||
20250214,150600,116001045,4265,4265,4265,4265,0
|
||||
20250214,150500,116001045,4265,4265,4265,4265,2
|
||||
20250214,150400,115992515,4250,4250,4250,4250,0
|
||||
20250214,150300,115992515,4250,4265,4265,4250,103
|
||||
20250214,150200,115554000,4260,4260,4260,4260,0
|
||||
20250214,150100,115554000,4260,4260,4260,4260,0
|
||||
20250214,150000,115554000,4260,4260,4260,4260,7
|
||||
20250214,145900,115524180,4250,4250,4250,4250,20
|
||||
20250214,145800,115439180,4250,4250,4250,4250,7
|
||||
20250214,145700,115409430,4250,4250,4250,4250,15
|
||||
20250214,145600,115345680,4250,4250,4250,4250,15
|
||||
20250214,145500,115281930,4250,4250,4250,4250,8
|
||||
20250214,145400,115247930,4250,4250,4250,4250,8
|
||||
20250214,145300,115213930,4250,4250,4250,4250,6
|
||||
20250214,145200,115188430,4250,4250,4250,4250,7
|
||||
20250214,145100,115158680,4250,4250,4250,4250,7
|
||||
20250214,145000,115128930,4250,4250,4250,4250,7
|
||||
20250214,144900,115099180,4250,4255,4255,4250,10
|
||||
20250214,144800,115056655,4250,4250,4250,4250,9
|
||||
20250214,144700,115018405,4250,4250,4255,4250,24
|
||||
20250214,144600,114916360,4250,4250,4250,4250,8
|
||||
20250214,144500,114882360,4250,4255,4255,4250,12
|
||||
20250214,144400,114831335,4250,4250,4250,4250,12
|
||||
20250214,144300,114780335,4250,4250,4250,4250,0
|
||||
20250214,144200,114780335,4250,4255,4255,4250,15
|
||||
20250214,144100,114716550,4250,4255,4255,4250,222
|
||||
20250214,144000,113772040,4255,4255,4255,4255,9
|
||||
20250214,143900,113733745,4255,4255,4255,4255,5
|
||||
20250214,143800,113712470,4255,4255,4255,4255,8
|
||||
20250214,143700,113678430,4255,4255,4255,4255,8
|
||||
20250214,143600,113644390,4255,4255,4255,4255,7
|
||||
20250214,143500,113614605,4255,4245,4255,4245,30
|
||||
20250214,143400,113487005,4255,4250,4255,4245,1009
|
||||
20250214,143300,109202335,4250,4255,4255,4250,7
|
||||
20250214,143200,109172580,4250,4250,4250,4250,0
|
||||
20250214,143100,109172580,4250,4250,4250,4250,7
|
||||
20250214,143000,109142830,4250,4250,4250,4250,7
|
||||
20250214,142900,109113080,4250,4250,4250,4250,8
|
||||
20250214,142800,109079080,4250,4250,4250,4250,7
|
||||
20250214,142700,109049330,4255,4255,4255,4245,26
|
||||
20250214,142600,108938800,4245,4245,4245,4245,8
|
||||
20250214,142500,108904840,4245,4250,4250,4245,14
|
||||
20250214,142400,108845365,4245,4245,4245,4245,8
|
||||
20250214,142300,108811405,4250,4245,4250,4245,13
|
||||
20250214,142200,108756185,4245,4245,4245,4245,7
|
||||
20250214,142100,108726470,4250,4255,4255,4250,25
|
||||
20250214,142000,108620130,4245,4250,4255,4245,137
|
||||
20250214,141900,108037335,4245,4245,4245,4245,8
|
||||
20250214,141800,108003375,4245,4245,4245,4245,6
|
||||
20250214,141700,107977905,4245,4245,4245,4245,6
|
||||
20250214,141600,107952435,4245,4245,4245,4245,8
|
||||
20250214,141500,107918475,4245,4250,4250,4245,14
|
||||
20250214,141400,107858985,4245,4245,4245,4245,8
|
||||
20250214,141300,107825025,4245,4245,4245,4245,6
|
||||
20250214,141200,107799555,4245,4245,4250,4245,31
|
||||
20250214,141100,107667890,4245,4245,4245,4245,7
|
||||
20250214,141000,107638175,4245,4245,4245,4245,536
|
||||
20250214,140900,105362855,4245,4245,4245,4245,5
|
||||
20250214,140800,105341630,4245,4245,4250,4245,33
|
||||
20250214,140700,105201450,4240,4240,4240,4240,8
|
||||
20250214,140600,105167530,4240,4245,4245,4240,29
|
||||
20250214,140500,105044455,4250,4240,4250,4240,79
|
||||
20250214,140400,104708885,4240,4240,4240,4240,8
|
||||
20250214,140300,104674965,4240,4245,4245,4240,12
|
||||
20250214,140200,104624060,4240,4240,4240,4240,5
|
||||
20250214,140100,104602860,4240,4240,4240,4240,7
|
||||
20250214,140000,104573180,4240,4240,4240,4240,11
|
||||
20250214,135900,104526540,4240,4240,4240,4240,0
|
||||
20250214,135800,104526540,4240,4245,4245,4240,6
|
||||
20250214,135700,104501095,4240,4245,4250,4240,157
|
||||
20250214,135600,103833990,4240,4240,4240,4240,9
|
||||
20250214,135500,103795830,4245,4245,4245,4245,69
|
||||
20250214,135400,103502925,4245,4245,4245,4245,6
|
||||
20250214,135300,103477455,4245,4245,4245,4245,7
|
||||
20250214,135200,103447740,4245,4245,4245,4245,8
|
||||
20250214,135100,103413780,4245,4260,4260,4245,5
|
||||
20250214,135000,103392540,4245,4245,4245,4245,7
|
||||
20250214,134900,103362825,4250,4255,4255,4250,506
|
||||
20250214,134800,101209825,4240,4240,4250,4240,22
|
||||
20250214,134700,101116475,4240,4240,4240,4240,112
|
||||
20250214,134600,100641595,4240,4240,4240,4240,12
|
||||
20250214,134500,100590715,4240,4240,4240,4240,16
|
||||
20250214,134400,100522875,4240,4240,4240,4240,15
|
||||
20250214,134300,100459275,4240,4240,4240,4240,7
|
||||
20250214,134200,100429595,4240,4240,4240,4240,14
|
||||
20250214,134100,100370235,4245,4245,4245,4240,13
|
||||
20250214,134000,100315090,4240,4250,4250,4240,7
|
||||
20250214,133900,100285395,4240,4240,4240,4240,6
|
||||
20250214,133800,100259955,4250,4240,4250,4240,15
|
||||
20250214,133700,100196275,4250,4240,4250,4240,14
|
||||
20250214,133600,100136845,4250,4250,4250,4250,0
|
||||
20250214,133500,100136845,4250,4240,4250,4240,265
|
||||
20250214,133400,99013185,4240,4250,4250,4240,12
|
||||
20250214,133300,98962255,4240,4240,4240,4240,8
|
||||
20250214,133200,98928335,4240,4240,4240,4240,7
|
||||
20250214,133100,98898655,4250,4250,4250,4250,12
|
||||
20250214,133000,98847655,4250,4240,4250,4240,79
|
||||
20250214,132900,98512625,4240,4255,4255,4240,58
|
||||
20250214,132800,98266690,4250,4240,4250,4240,51
|
||||
20250214,132700,98050090,4240,4240,4240,4240,0
|
||||
20250214,132600,98050090,4240,4245,4245,4240,11
|
||||
20250214,132500,98003445,4245,4245,4245,4245,50
|
||||
20250214,132400,97791195,4245,4245,4245,4245,15
|
||||
20250214,132300,97727520,4245,4245,4245,4245,6
|
||||
20250214,132200,97702050,4245,4245,4245,4245,7
|
||||
20250214,132100,97672335,4245,4245,4245,4245,7
|
||||
20250214,132000,97642620,4245,4245,4245,4245,8
|
||||
20250214,131900,97608660,4245,4250,4250,4245,6
|
||||
20250214,131800,97583180,4250,4250,4250,4250,92
|
||||
20250214,131700,97192180,4250,4250,4250,4250,616
|
||||
20250214,131600,94574180,4250,4250,4250,4250,8
|
||||
20250214,131500,94540180,4250,4250,4250,4250,0
|
||||
20250214,131400,94540180,4250,4250,4250,4250,5
|
||||
20250214,131300,94518930,4250,4250,4250,4250,7
|
||||
20250214,131200,94489180,4250,4255,4255,4250,34
|
||||
20250214,131100,94344545,4255,4255,4255,4255,8
|
||||
20250214,131000,94310505,4255,4250,4255,4250,21
|
||||
20250214,130900,94221180,4250,4250,4250,4250,9
|
||||
20250214,130800,94182930,4250,4250,4250,4250,5
|
||||
20250214,130700,94161680,4250,4250,4250,4250,8
|
||||
20250214,130600,94127680,4250,4250,4250,4250,8
|
||||
20250214,130500,94093680,4255,4255,4255,4255,5
|
||||
20250214,130400,94072405,4250,4250,4250,4250,7
|
||||
20250214,130300,94042655,4260,4245,4260,4245,114
|
||||
20250214,130200,93558080,4245,4240,4245,4240,41
|
||||
20250214,130100,93384065,4240,4240,4240,4240,6
|
||||
20250214,130000,93358625,4240,4240,4240,4240,9
|
||||
20250214,125900,93320465,4240,4240,4240,4240,12
|
||||
20250214,125800,93269585,4240,4240,4240,4240,7
|
||||
20250214,125700,93239905,4240,4240,4240,4240,612
|
||||
20250214,125600,90645025,4240,4240,4240,4240,105
|
||||
20250214,125500,90199825,4240,4240,4240,4240,8
|
||||
20250214,125400,90165905,4240,4240,4240,4240,0
|
||||
20250214,125300,90165905,4240,4240,4240,4240,7
|
||||
20250214,125200,90136225,4240,4245,4245,4240,57
|
||||
20250214,125100,89894330,4245,4245,4245,4245,7
|
||||
20250214,125000,89864615,4245,4240,4245,4240,14
|
||||
20250214,124900,89805215,4240,4240,4240,4240,6
|
||||
20250214,124800,89779775,4240,4245,4245,4240,16
|
||||
20250214,124700,89711900,4245,4245,4245,4245,6
|
||||
20250214,124600,89686430,4240,4245,4245,4240,14
|
||||
20250214,124500,89627035,4240,4240,4240,4240,8
|
||||
20250214,124400,89593115,4245,4245,4245,4245,13
|
||||
20250214,124300,89537930,4245,4245,4245,4245,0
|
||||
20250214,124200,89537930,4245,4245,4245,4245,7
|
||||
20250214,124100,89508215,4245,4245,4245,4245,40
|
||||
20250214,124000,89338415,4240,4240,4240,4240,13
|
||||
20250214,123900,89283295,4240,4240,4240,4240,9
|
||||
20250214,123800,89245135,4240,4240,4240,4240,5
|
||||
20250214,123700,89223935,4240,4245,4245,4240,18
|
||||
20250214,123600,89147560,4240,4240,4240,4240,16
|
||||
20250214,123500,89079720,4240,4240,4240,4240,8
|
||||
20250214,123400,89045800,4245,4240,4245,4240,16
|
||||
20250214,123300,88977955,4240,4240,4245,4240,28
|
||||
20250214,123200,88859210,4240,4240,4240,4240,96
|
||||
20250214,123100,88452170,4240,4245,4245,4240,11
|
||||
20250214,123000,88405510,4240,4240,4245,4240,20
|
||||
20250214,122900,88320675,4245,4250,4250,4240,74
|
||||
20250214,122800,88006310,4245,4245,4245,4245,9
|
||||
20250214,122700,87968105,4245,4245,4245,4245,25
|
||||
20250214,122600,87861980,4240,4240,4240,4240,127
|
||||
20250214,122500,87323500,4240,4240,4240,4240,11
|
||||
20250214,122400,87276860,4240,4240,4240,4240,9
|
||||
20250214,122300,87238700,4240,4240,4240,4240,7
|
||||
20250214,122200,87209020,4240,4240,4245,4240,24
|
||||
20250214,122100,87107250,4245,4245,4245,4245,2
|
||||
20250214,122000,87098760,4245,4250,4250,4245,81
|
||||
20250214,121900,86754545,4250,4250,4250,4250,6
|
||||
20250214,121800,86729045,4250,4250,4250,4250,14
|
||||
20250214,121700,86669545,4250,4250,4250,4250,7
|
||||
20250214,121600,86639795,4250,4250,4250,4250,14
|
||||
20250214,121500,86580295,4250,4250,4250,4250,7
|
||||
20250214,121400,86550545,4250,4250,4250,4250,7
|
||||
20250214,121300,86520795,4250,4250,4250,4250,9
|
||||
20250214,121200,86482545,4250,4250,4250,4250,1
|
||||
20250214,121100,86478295,4250,4250,4250,4250,13
|
||||
20250214,121000,86423045,4250,4250,4250,4250,0
|
||||
20250214,120900,86423045,4250,4250,4250,4250,5
|
||||
20250214,120800,86401795,4250,4250,4250,4250,8
|
||||
20250214,120700,86367795,4250,4250,4250,4250,7
|
||||
20250214,120600,86338045,4250,4250,4250,4250,8
|
||||
20250214,120500,86304045,4250,4250,4255,4250,11
|
||||
20250214,120400,86257285,4250,4260,4260,4250,8
|
||||
20250214,120300,86223270,4260,4250,4260,4250,16
|
||||
20250214,120200,86155205,4255,4250,4255,4250,27
|
||||
20250214,120100,86040395,4250,4250,4255,4250,178
|
||||
20250214,120000,85283105,4250,4255,4255,4250,1110
|
||||
20250214,115900,80561420,4255,4255,4260,4255,17
|
||||
20250214,115800,80489075,4260,4280,4280,4260,3789
|
||||
20250214,115700,64324515,4280,4280,4280,4280,5
|
||||
20250214,115600,64303115,4275,4275,4275,4275,8
|
||||
20250214,115500,64268915,4275,4280,4285,4275,41
|
||||
20250214,115400,64093380,4275,4275,4275,4275,6
|
||||
20250214,115300,64067730,4275,4275,4275,4275,6
|
||||
20250214,115200,64042080,4275,4275,4275,4275,8
|
||||
20250214,115100,64007880,4280,4275,4280,4275,22
|
||||
20250214,115000,63913750,4275,4275,4275,4275,8
|
||||
20250214,114900,63879550,4275,4275,4275,4275,0
|
||||
20250214,114800,63879550,4275,4275,4275,4275,6
|
||||
20250214,114700,63853900,4275,4275,4275,4275,6
|
||||
20250214,114600,63828250,4275,4275,4275,4275,36
|
||||
20250214,114500,63674350,4275,4280,4280,4275,9
|
||||
20250214,114400,63635870,4280,4280,4280,4280,6
|
||||
20250214,114300,63610190,4280,4280,4280,4280,6
|
||||
20250214,114200,63584510,4280,4280,4280,4280,8
|
||||
20250214,114100,63550270,4280,4280,4280,4280,6
|
||||
20250214,114000,63524590,4280,4280,4280,4280,9
|
||||
20250214,113900,63486070,4280,4280,4280,4280,5
|
||||
20250214,113800,63464670,4280,4280,4280,4280,0
|
||||
20250214,113700,63464670,4280,4290,4295,4280,16
|
||||
20250214,113600,63396115,4280,4280,4280,4280,7
|
||||
20250214,113500,63366155,4280,4280,4280,4280,5
|
||||
20250214,113400,63344755,4285,4290,4290,4280,22
|
||||
20250214,113300,63250475,4280,4280,4280,4280,6
|
||||
20250214,113200,63224795,4280,4280,4280,4280,16
|
||||
20250214,113100,63156315,4270,4280,4280,4270,734
|
||||
20250214,113000,60021515,4275,4275,4275,4275,522
|
||||
20250214,112900,57789965,4280,4285,4285,4280,41
|
||||
20250214,112800,57614480,4290,4290,4290,4290,78
|
||||
20250214,112700,57279860,4290,4290,4290,4290,15
|
||||
20250214,112600,57215510,4290,4290,4290,4290,0
|
||||
20250214,112500,57215510,4290,4290,4290,4290,6
|
||||
20250214,112400,57189770,4300,4290,4300,4290,16
|
||||
20250214,112300,57121090,4290,4290,4290,4290,6
|
||||
20250214,112200,57095350,4290,4290,4290,4290,6
|
||||
20250214,112100,57069610,4290,4290,4290,4290,6
|
||||
20250214,112000,57043870,4290,4290,4290,4290,7
|
||||
20250214,111900,57013840,4305,4290,4305,4290,16
|
||||
20250214,111800,56945095,4290,4290,4290,4290,6
|
||||
20250214,111700,56919355,4290,4290,4290,4290,6
|
||||
20250214,111600,56893615,4310,4290,4310,4290,16
|
||||
20250214,111500,56824815,4290,4290,4290,4290,0
|
||||
20250214,111400,56824815,4290,4290,4290,4290,6
|
||||
20250214,111300,56799075,4290,4290,4290,4290,9
|
||||
20250214,111200,56760465,4295,4295,4295,4295,6
|
||||
20250214,111100,56734695,4295,4300,4320,4295,101
|
||||
20250214,111000,56298935,4295,4280,4295,4280,25
|
||||
20250214,110900,56191750,4280,4280,4280,4280,6
|
||||
20250214,110800,56166070,4280,4280,4280,4280,8
|
||||
20250214,110700,56131830,4285,4280,4285,4280,13
|
||||
20250214,110600,56076155,4280,4280,4280,4280,6
|
||||
20250214,110500,56050475,4280,4280,4280,4280,9
|
||||
20250214,110400,56011955,4285,4285,4285,4285,9
|
||||
20250214,110300,55973390,4280,4280,4280,4280,7
|
||||
20250214,110200,55943430,4280,4280,4280,4280,6
|
||||
20250214,110100,55917750,4280,4280,4280,4280,8
|
||||
20250214,110000,55883510,4280,4290,4300,4280,17
|
||||
20250214,105900,55810625,4275,4275,4275,4275,5
|
||||
20250214,105800,55789250,4275,4285,4295,4275,26
|
||||
20250214,105700,55677870,4275,4275,4275,4275,8
|
||||
20250214,105600,55643670,4280,4275,4280,4275,33
|
||||
20250214,105500,55502465,4275,4275,4275,4275,7
|
||||
20250214,105400,55472540,4280,4280,4280,4280,7
|
||||
20250214,105300,55442580,4280,4280,4280,4280,0
|
||||
20250214,105200,55442580,4280,4285,4285,4280,13
|
||||
20250214,105100,55386920,4280,4280,4280,4280,6
|
||||
20250214,105000,55361240,4280,4280,4280,4280,8
|
||||
20250214,104900,55327000,4280,4280,4280,4280,7
|
||||
20250214,104800,55297040,4280,4280,4280,4280,8
|
||||
20250214,104700,55262800,4290,4280,4290,4280,11
|
||||
20250214,104600,55215680,4295,4275,4295,4275,8
|
||||
20250214,104500,55181460,4275,4295,4295,4275,420
|
||||
20250214,104400,53384715,4295,4295,4295,4295,13
|
||||
20250214,104300,53328880,4295,4295,4295,4295,0
|
||||
20250214,104200,53328880,4295,4295,4295,4295,7
|
||||
20250214,104100,53298815,4295,4300,4300,4295,26
|
||||
20250214,104000,53187045,4295,4315,4315,4295,8
|
||||
20250214,103900,53152665,4295,4295,4295,4295,6
|
||||
20250214,103800,53126895,4295,4295,4295,4295,7
|
||||
20250214,103700,53096830,4295,4320,4320,4295,99
|
||||
20250214,103600,52669375,4320,4280,4320,4280,25
|
||||
20250214,103500,52561875,4280,4280,4280,4280,7
|
||||
20250214,103400,52531915,4305,4275,4305,4275,40
|
||||
20250214,103300,52360475,4280,4275,4280,4275,6
|
||||
20250214,103200,52334815,4280,4280,4280,4280,13
|
||||
20250214,103100,52279175,4280,4280,4280,4280,457
|
||||
20250214,103000,50323215,4280,4285,4285,4280,115
|
||||
20250214,102900,49830475,4280,4275,4280,4275,13
|
||||
20250214,102800,49774870,4275,4275,4285,4275,51
|
||||
20250214,102700,49556785,4270,4270,4270,4270,8
|
||||
20250214,102600,49522625,4270,4275,4285,4270,17
|
||||
20250214,102500,49449945,4275,4270,4275,4270,10
|
||||
20250214,102400,49407225,4270,4270,4270,4270,6
|
||||
20250214,102300,49381605,4270,4275,4275,4270,1408
|
||||
20250214,102200,43367140,4280,4275,4280,4275,4
|
||||
20250214,102100,43350030,4270,4275,4275,4270,14
|
||||
20250214,102000,43290220,4270,4280,4280,4270,11
|
||||
20250214,101900,43243210,4270,4275,4280,4270,198
|
||||
20250214,101800,42396785,4275,4275,4275,4275,9
|
||||
20250214,101700,42358310,4280,4275,4280,4275,15
|
||||
20250214,101600,42294145,4275,4280,4285,4275,639
|
||||
20250214,101500,39556135,4275,4275,4275,4275,5
|
||||
20250214,101400,39534760,4275,4275,4275,4275,7
|
||||
20250214,101300,39504835,4275,4275,4275,4275,7
|
||||
20250214,101200,39474910,4280,4280,4280,4275,21
|
||||
20250214,101100,39385070,4280,4280,4280,4275,20
|
||||
20250214,101000,39299500,4275,4275,4275,4275,0
|
||||
20250214,100900,39299500,4275,4275,4275,4275,7
|
||||
20250214,100800,39269575,4275,4275,4275,4275,313
|
||||
20250214,100700,37931500,4280,4280,4280,4280,2
|
||||
20250214,100600,37922940,4280,4280,4285,4280,313
|
||||
20250214,100500,36583295,4280,4280,4280,4280,7
|
||||
20250214,100400,36553335,4280,4280,4280,4280,8
|
||||
20250214,100300,36519095,4285,4285,4285,4280,173
|
||||
20250214,100200,35777880,4285,4285,4285,4275,169
|
||||
20250214,100100,35053785,4285,4270,4285,4270,109
|
||||
20250214,100000,34586795,4280,4270,4280,4270,39
|
||||
20250214,095900,34420015,4270,4270,4270,4270,12
|
||||
20250214,095800,34368775,4275,4275,4275,4275,105
|
||||
20250214,095700,33919900,4275,4275,4280,4275,114
|
||||
20250214,095600,33432520,4275,4280,4285,4275,26
|
||||
20250214,095500,33321225,4275,4275,4275,4275,4
|
||||
20250214,095400,33304125,4280,4285,4285,4280,9
|
||||
20250214,095300,33265600,4280,4285,4285,4280,18
|
||||
20250214,095200,33188510,4285,4280,4285,4275,12
|
||||
20250214,095100,33137170,4270,4270,4270,4270,7
|
||||
20250214,095000,33107280,4285,4280,4285,4270,119
|
||||
20250214,094900,32597555,4275,4270,4275,4270,21
|
||||
20250214,094800,32507815,4270,4270,4270,4270,0
|
||||
20250214,094700,32507815,4270,4275,4275,4270,15
|
||||
20250214,094600,32443715,4275,4285,4285,4275,25
|
||||
20250214,094500,32336795,4280,4280,4280,4280,32
|
||||
20250214,094400,32199835,4280,4285,4285,4280,5
|
||||
20250214,094300,32178420,4285,4285,4285,4285,157
|
||||
20250214,094200,31505675,4290,4285,4290,4285,9
|
||||
20250214,094100,31467105,4285,4285,4285,4285,7
|
||||
20250214,094000,31437110,4285,4285,4285,4285,6
|
||||
20250214,093900,31411400,4285,4280,4290,4280,20
|
||||
20250214,093800,31325725,4285,4290,4295,4285,626
|
||||
20250214,093700,28643200,4290,4290,4290,4290,32
|
||||
20250214,093600,28505920,4285,4290,4290,4285,10
|
||||
20250214,093500,28463055,4290,4295,4295,4285,191
|
||||
20250214,093400,27643745,4295,4305,4305,4295,314
|
||||
20250214,093300,26293570,4305,4305,4305,4300,8
|
||||
20250214,093200,26259160,4305,4300,4305,4300,12
|
||||
20250214,093100,26207540,4300,4305,4305,4300,10
|
||||
20250214,093000,26164525,4300,4310,4310,4300,32
|
||||
20250214,092900,26026735,4305,4300,4305,4300,144
|
||||
20250214,092800,25406845,4300,4300,4300,4300,9
|
||||
20250214,092700,25368145,4305,4315,4315,4305,2221
|
||||
20250214,092600,15805685,4320,4320,4320,4320,16
|
||||
20250214,092500,15736565,4315,4320,4320,4315,355
|
||||
20250214,092400,14202990,4320,4345,4345,4320,9
|
||||
20250214,092300,14164085,4320,4320,4320,4320,8
|
||||
20250214,092200,14129525,4320,4350,4350,4320,8
|
||||
20250214,092100,14094935,4320,4320,4320,4320,7
|
||||
20250214,092000,14064695,4355,4320,4355,4320,6
|
||||
20250214,091900,14038740,4330,4330,4330,4330,7
|
||||
20250214,091800,14008430,4330,4330,4330,4330,8
|
||||
20250214,091700,13973790,4330,4330,4330,4330,14
|
||||
20250214,091600,13913170,4360,4360,4360,4360,1
|
||||
20250214,091500,13908810,4335,4335,4335,4335,14
|
||||
20250214,091400,13848120,4335,4335,4335,4335,7
|
||||
20250214,091300,13817775,4335,4335,4360,4335,16
|
||||
20250214,091200,13748390,4365,4335,4365,4335,8
|
||||
20250214,091100,13713680,4335,4325,4335,4325,108
|
||||
20250214,091000,13245860,4310,4310,4310,4310,8
|
||||
20250214,090900,13211380,4320,4325,4325,4310,19
|
||||
20250214,090800,13129335,4310,4325,4325,4310,7
|
||||
20250214,090700,13099150,4310,4310,4310,4310,7
|
||||
20250214,090600,13068980,4335,4325,4335,4325,35
|
||||
20250214,090500,12917545,4325,4330,4330,4325,58
|
||||
20250214,090400,12666435,4335,4335,4335,4335,32
|
||||
20250214,090300,12527715,4330,4330,4370,4330,23
|
||||
20250214,090200,12428050,4325,4325,4325,4325,12
|
||||
20250214,090100,12376150,4335,4325,4370,4325,381
|
||||
20250214,090000,10725705,4310,4330,4330,4310,2482
|
||||
|
Reference in New Issue
Block a user