Update 2025-02-14 2854 candle_min
This commit is contained in:
768
448730/min/candle-20250214.csv
Normal file
768
448730/min/candle-20250214.csv
Normal file
@@ -0,0 +1,768 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,214600,178764820,4435,4435,4435,4435,1100
|
||||
20250214,214500,178764820,4435,4435,4435,4435,0
|
||||
20250214,214400,178764820,4435,4435,4435,4435,0
|
||||
20250214,214300,178764820,4435,4435,4435,4435,0
|
||||
20250214,214200,178764820,4435,4435,4435,4435,0
|
||||
20250214,214100,178764820,4435,4435,4435,4435,0
|
||||
20250214,214000,178764820,4435,4435,4435,4435,0
|
||||
20250214,213900,178764820,4435,4435,4435,4435,0
|
||||
20250214,213800,178764820,4435,4435,4435,4435,0
|
||||
20250214,213700,178764820,4435,4435,4435,4435,0
|
||||
20250214,213600,178764820,4435,4435,4435,4435,0
|
||||
20250214,213500,178764820,4435,4435,4435,4435,0
|
||||
20250214,213400,178764820,4435,4435,4435,4435,0
|
||||
20250214,213300,178764820,4435,4435,4435,4435,0
|
||||
20250214,213200,178764820,4435,4435,4435,4435,0
|
||||
20250214,213100,178764820,4435,4435,4435,4435,0
|
||||
20250214,213000,178764820,4435,4435,4435,4435,0
|
||||
20250214,212900,178764820,4435,4435,4435,4435,0
|
||||
20250214,212800,178764820,4435,4435,4435,4435,0
|
||||
20250214,212700,178764820,4435,4435,4435,4435,0
|
||||
20250214,212600,178764820,4435,4435,4435,4435,0
|
||||
20250214,212500,178764820,4435,4435,4435,4435,0
|
||||
20250214,212400,178764820,4435,4435,4435,4435,0
|
||||
20250214,212300,178764820,4435,4435,4435,4435,0
|
||||
20250214,212200,178764820,4435,4435,4435,4435,0
|
||||
20250214,212100,178764820,4435,4435,4435,4435,0
|
||||
20250214,212000,178764820,4435,4435,4435,4435,0
|
||||
20250214,211900,178764820,4435,4435,4435,4435,0
|
||||
20250214,211800,178764820,4435,4435,4435,4435,0
|
||||
20250214,211700,178764820,4435,4435,4435,4435,0
|
||||
20250214,211600,178764820,4435,4435,4435,4435,1100
|
||||
20250214,211500,178764820,4435,4435,4435,4435,0
|
||||
20250214,211400,178764820,4435,4435,4435,4435,0
|
||||
20250214,211300,178764820,4435,4435,4435,4435,0
|
||||
20250214,211200,178764820,4435,4435,4435,4435,0
|
||||
20250214,211100,178764820,4435,4435,4435,4435,0
|
||||
20250214,211000,178764820,4435,4435,4435,4435,0
|
||||
20250214,210900,178764820,4435,4435,4435,4435,0
|
||||
20250214,210800,178764820,4435,4435,4435,4435,0
|
||||
20250214,210700,178764820,4435,4435,4435,4435,0
|
||||
20250214,210600,178764820,4435,4435,4435,4435,0
|
||||
20250214,210500,178764820,4435,4435,4435,4435,0
|
||||
20250214,210400,178764820,4435,4435,4435,4435,0
|
||||
20250214,210300,178764820,4435,4435,4435,4435,0
|
||||
20250214,210200,178764820,4435,4435,4435,4435,0
|
||||
20250214,210100,178764820,4435,4435,4435,4435,0
|
||||
20250214,210000,178764820,4435,4435,4435,4435,0
|
||||
20250214,205900,178764820,4435,4435,4435,4435,0
|
||||
20250214,205800,178764820,4435,4435,4435,4435,0
|
||||
20250214,205700,178764820,4435,4435,4435,4435,0
|
||||
20250214,205600,178764820,4435,4435,4435,4435,0
|
||||
20250214,205500,178764820,4435,4435,4435,4435,0
|
||||
20250214,205400,178764820,4435,4435,4435,4435,0
|
||||
20250214,205300,178764820,4435,4435,4435,4435,0
|
||||
20250214,205200,178764820,4435,4435,4435,4435,0
|
||||
20250214,205100,178764820,4435,4435,4435,4435,0
|
||||
20250214,205000,178764820,4435,4435,4435,4435,0
|
||||
20250214,204900,178764820,4435,4435,4435,4435,0
|
||||
20250214,204800,178764820,4435,4435,4435,4435,0
|
||||
20250214,204700,178764820,4435,4435,4435,4435,0
|
||||
20250214,204600,178764820,4435,4435,4435,4435,1100
|
||||
20250214,204500,178764820,4435,4435,4435,4435,0
|
||||
20250214,204400,178764820,4435,4435,4435,4435,0
|
||||
20250214,204300,178764820,4435,4435,4435,4435,0
|
||||
20250214,204200,178764820,4435,4435,4435,4435,0
|
||||
20250214,204100,178764820,4435,4435,4435,4435,0
|
||||
20250214,204000,178764820,4435,4435,4435,4435,0
|
||||
20250214,203900,178764820,4435,4435,4435,4435,0
|
||||
20250214,203800,178764820,4435,4435,4435,4435,0
|
||||
20250214,203700,178764820,4435,4435,4435,4435,0
|
||||
20250214,203600,178764820,4435,4435,4435,4435,0
|
||||
20250214,203500,178764820,4435,4435,4435,4435,0
|
||||
20250214,203400,178764820,4435,4435,4435,4435,0
|
||||
20250214,203300,178764820,4435,4435,4435,4435,0
|
||||
20250214,203200,178764820,4435,4435,4435,4435,0
|
||||
20250214,203100,178764820,4435,4435,4435,4435,0
|
||||
20250214,203000,178764820,4435,4435,4435,4435,0
|
||||
20250214,202900,178764820,4435,4435,4435,4435,0
|
||||
20250214,202800,178764820,4435,4435,4435,4435,0
|
||||
20250214,202700,178764820,4435,4435,4435,4435,0
|
||||
20250214,202600,178764820,4435,4435,4435,4435,0
|
||||
20250214,202500,178764820,4435,4435,4435,4435,0
|
||||
20250214,202400,178764820,4435,4435,4435,4435,0
|
||||
20250214,202300,178764820,4435,4435,4435,4435,0
|
||||
20250214,202200,178764820,4435,4435,4435,4435,0
|
||||
20250214,202100,178764820,4435,4435,4435,4435,0
|
||||
20250214,202000,178764820,4435,4435,4435,4435,0
|
||||
20250214,201900,178764820,4435,4435,4435,4435,0
|
||||
20250214,201800,178764820,4435,4435,4435,4435,0
|
||||
20250214,201700,178764820,4435,4435,4435,4435,0
|
||||
20250214,201600,178764820,4435,4435,4435,4435,1100
|
||||
20250214,201500,178764820,4435,4435,4435,4435,0
|
||||
20250214,201400,178764820,4435,4435,4435,4435,0
|
||||
20250214,201300,178764820,4435,4435,4435,4435,0
|
||||
20250214,201200,178764820,4435,4435,4435,4435,0
|
||||
20250214,201100,178764820,4435,4435,4435,4435,0
|
||||
20250214,201000,178764820,4435,4435,4435,4435,0
|
||||
20250214,200900,178764820,4435,4435,4435,4435,0
|
||||
20250214,200800,178764820,4435,4435,4435,4435,0
|
||||
20250214,200700,178764820,4435,4435,4435,4435,0
|
||||
20250214,200600,178764820,4435,4435,4435,4435,0
|
||||
20250214,200500,178764820,4435,4435,4435,4435,0
|
||||
20250214,200400,178764820,4435,4435,4435,4435,0
|
||||
20250214,200300,178764820,4435,4435,4435,4435,0
|
||||
20250214,200200,178764820,4435,4435,4435,4435,0
|
||||
20250214,200100,178764820,4435,4435,4435,4435,0
|
||||
20250214,200000,178764820,4435,4435,4435,4435,0
|
||||
20250214,195900,178764820,4435,4435,4435,4435,0
|
||||
20250214,195800,178764820,4435,4435,4435,4435,0
|
||||
20250214,195700,178764820,4435,4435,4435,4435,0
|
||||
20250214,195600,178764820,4435,4435,4435,4435,0
|
||||
20250214,195500,178764820,4435,4435,4435,4435,0
|
||||
20250214,195400,178764820,4435,4435,4435,4435,0
|
||||
20250214,195300,178764820,4435,4435,4435,4435,0
|
||||
20250214,195200,178764820,4435,4435,4435,4435,0
|
||||
20250214,195100,178764820,4435,4435,4435,4435,0
|
||||
20250214,195000,178764820,4435,4435,4435,4435,0
|
||||
20250214,194900,178764820,4435,4435,4435,4435,0
|
||||
20250214,194800,178764820,4435,4435,4435,4435,0
|
||||
20250214,194700,178764820,4435,4435,4435,4435,0
|
||||
20250214,194600,178764820,4435,4435,4435,4435,1100
|
||||
20250214,194500,178764820,4435,4435,4435,4435,0
|
||||
20250214,194400,178764820,4435,4435,4435,4435,0
|
||||
20250214,194300,178764820,4435,4435,4435,4435,0
|
||||
20250214,194200,178764820,4435,4435,4435,4435,0
|
||||
20250214,194100,178764820,4435,4435,4435,4435,0
|
||||
20250214,194000,178764820,4435,4435,4435,4435,0
|
||||
20250214,193900,178764820,4435,4435,4435,4435,0
|
||||
20250214,193800,178764820,4435,4435,4435,4435,0
|
||||
20250214,193700,178764820,4435,4435,4435,4435,0
|
||||
20250214,193600,178764820,4435,4435,4435,4435,0
|
||||
20250214,193500,178764820,4435,4435,4435,4435,0
|
||||
20250214,193400,178764820,4435,4435,4435,4435,0
|
||||
20250214,193300,178764820,4435,4435,4435,4435,0
|
||||
20250214,193200,178764820,4435,4435,4435,4435,0
|
||||
20250214,193100,178764820,4435,4435,4435,4435,0
|
||||
20250214,193000,178764820,4435,4435,4435,4435,0
|
||||
20250214,192900,178764820,4435,4435,4435,4435,0
|
||||
20250214,192800,178764820,4435,4435,4435,4435,0
|
||||
20250214,192700,178764820,4435,4435,4435,4435,0
|
||||
20250214,192600,178764820,4435,4435,4435,4435,0
|
||||
20250214,192500,178764820,4435,4435,4435,4435,0
|
||||
20250214,192400,178764820,4435,4435,4435,4435,0
|
||||
20250214,192300,178764820,4435,4435,4435,4435,0
|
||||
20250214,192200,178764820,4435,4435,4435,4435,0
|
||||
20250214,192100,178764820,4435,4435,4435,4435,0
|
||||
20250214,192000,178764820,4435,4435,4435,4435,0
|
||||
20250214,191900,178764820,4435,4435,4435,4435,0
|
||||
20250214,191800,178764820,4435,4435,4435,4435,0
|
||||
20250214,191700,178764820,4435,4435,4435,4435,0
|
||||
20250214,191600,178764820,4435,4435,4435,4435,1100
|
||||
20250214,191500,178764820,4435,4435,4435,4435,0
|
||||
20250214,191400,178764820,4435,4435,4435,4435,0
|
||||
20250214,191300,178764820,4435,4435,4435,4435,0
|
||||
20250214,191200,178764820,4435,4435,4435,4435,0
|
||||
20250214,191100,178764820,4435,4435,4435,4435,0
|
||||
20250214,191000,178764820,4435,4435,4435,4435,0
|
||||
20250214,190900,178764820,4435,4435,4435,4435,0
|
||||
20250214,190800,178764820,4435,4435,4435,4435,0
|
||||
20250214,190700,178764820,4435,4435,4435,4435,0
|
||||
20250214,190600,178764820,4435,4435,4435,4435,0
|
||||
20250214,190500,178764820,4435,4435,4435,4435,0
|
||||
20250214,190400,178764820,4435,4435,4435,4435,0
|
||||
20250214,190300,178764820,4435,4435,4435,4435,0
|
||||
20250214,190200,178764820,4435,4435,4435,4435,0
|
||||
20250214,190100,178764820,4435,4435,4435,4435,0
|
||||
20250214,190000,178764820,4435,4435,4435,4435,0
|
||||
20250214,185900,178764820,4435,4435,4435,4435,0
|
||||
20250214,185800,178764820,4435,4435,4435,4435,0
|
||||
20250214,185700,178764820,4435,4435,4435,4435,0
|
||||
20250214,185600,178764820,4435,4435,4435,4435,0
|
||||
20250214,185500,178764820,4435,4435,4435,4435,0
|
||||
20250214,185400,178764820,4435,4435,4435,4435,0
|
||||
20250214,185300,178764820,4435,4435,4435,4435,0
|
||||
20250214,185200,178764820,4435,4435,4435,4435,0
|
||||
20250214,185100,178764820,4435,4435,4435,4435,0
|
||||
20250214,185000,178764820,4435,4435,4435,4435,0
|
||||
20250214,184900,178764820,4435,4435,4435,4435,0
|
||||
20250214,184800,178764820,4435,4435,4435,4435,0
|
||||
20250214,184700,178764820,4435,4435,4435,4435,0
|
||||
20250214,184600,178764820,4435,4435,4435,4435,1100
|
||||
20250214,184500,178764820,4435,4435,4435,4435,0
|
||||
20250214,184400,178764820,4435,4435,4435,4435,0
|
||||
20250214,184300,178764820,4435,4435,4435,4435,0
|
||||
20250214,184200,178764820,4435,4435,4435,4435,0
|
||||
20250214,184100,178764820,4435,4435,4435,4435,0
|
||||
20250214,184000,178764820,4435,4435,4435,4435,0
|
||||
20250214,183900,178764820,4435,4435,4435,4435,0
|
||||
20250214,183800,178764820,4435,4435,4435,4435,0
|
||||
20250214,183700,178764820,4435,4435,4435,4435,0
|
||||
20250214,183600,178764820,4435,4435,4435,4435,0
|
||||
20250214,183500,178764820,4435,4435,4435,4435,0
|
||||
20250214,183400,178764820,4435,4435,4435,4435,0
|
||||
20250214,183300,178764820,4435,4435,4435,4435,0
|
||||
20250214,183200,178764820,4435,4435,4435,4435,0
|
||||
20250214,183100,178764820,4435,4435,4435,4435,0
|
||||
20250214,183000,178764820,4435,4435,4435,4435,0
|
||||
20250214,182900,178764820,4435,4435,4435,4435,0
|
||||
20250214,182800,178764820,4435,4435,4435,4435,0
|
||||
20250214,182700,178764820,4435,4435,4435,4435,0
|
||||
20250214,182600,178764820,4435,4435,4435,4435,0
|
||||
20250214,182500,178764820,4435,4435,4435,4435,0
|
||||
20250214,182400,178764820,4435,4435,4435,4435,0
|
||||
20250214,182300,178764820,4435,4435,4435,4435,0
|
||||
20250214,182200,178764820,4435,4435,4435,4435,0
|
||||
20250214,182100,178764820,4435,4435,4435,4435,0
|
||||
20250214,182000,178764820,4435,4435,4435,4435,0
|
||||
20250214,181900,178764820,4435,4435,4435,4435,0
|
||||
20250214,181800,178764820,4435,4435,4435,4435,0
|
||||
20250214,181700,178764820,4435,4435,4435,4435,0
|
||||
20250214,181600,178764820,4435,4435,4435,4435,1100
|
||||
20250214,181500,178764820,4435,4435,4435,4435,0
|
||||
20250214,181400,178764820,4435,4435,4435,4435,0
|
||||
20250214,181300,178764820,4435,4435,4435,4435,0
|
||||
20250214,181200,178764820,4435,4435,4435,4435,0
|
||||
20250214,181100,178764820,4435,4435,4435,4435,0
|
||||
20250214,181000,178764820,4435,4435,4435,4435,0
|
||||
20250214,180900,178764820,4435,4435,4435,4435,0
|
||||
20250214,180800,178764820,4435,4435,4435,4435,0
|
||||
20250214,180700,178764820,4435,4435,4435,4435,0
|
||||
20250214,180600,178764820,4435,4435,4435,4435,0
|
||||
20250214,180500,178764820,4435,4435,4435,4435,0
|
||||
20250214,180400,178764820,4435,4435,4435,4435,0
|
||||
20250214,180300,178764820,4435,4435,4435,4435,0
|
||||
20250214,180200,178764820,4435,4435,4435,4435,0
|
||||
20250214,180100,178764820,4435,4435,4435,4435,0
|
||||
20250214,180000,178764820,4435,4435,4435,4435,0
|
||||
20250214,175900,178764820,4435,4435,4435,4435,0
|
||||
20250214,175800,178764820,4435,4435,4435,4435,0
|
||||
20250214,175700,178764820,4435,4435,4435,4435,0
|
||||
20250214,175600,178764820,4435,4435,4435,4435,0
|
||||
20250214,175500,178764820,4435,4435,4435,4435,0
|
||||
20250214,175400,178764820,4435,4435,4435,4435,0
|
||||
20250214,175300,178764820,4435,4435,4435,4435,0
|
||||
20250214,175200,178764820,4435,4435,4435,4435,0
|
||||
20250214,175100,178764820,4435,4435,4435,4435,0
|
||||
20250214,175000,178764820,4435,4435,4435,4435,0
|
||||
20250214,174900,178764820,4435,4435,4435,4435,0
|
||||
20250214,174800,178764820,4435,4435,4435,4435,0
|
||||
20250214,174700,178764820,4435,4435,4435,4435,0
|
||||
20250214,174600,178764820,4435,4435,4435,4435,1100
|
||||
20250214,174500,178764820,4435,4435,4435,4435,0
|
||||
20250214,174400,178764820,4435,4435,4435,4435,0
|
||||
20250214,174300,178764820,4435,4435,4435,4435,0
|
||||
20250214,174200,178764820,4435,4435,4435,4435,0
|
||||
20250214,174100,178764820,4435,4435,4435,4435,0
|
||||
20250214,174000,178764820,4435,4435,4435,4435,0
|
||||
20250214,173900,178764820,4435,4435,4435,4435,0
|
||||
20250214,173800,178764820,4435,4435,4435,4435,0
|
||||
20250214,173700,178764820,4435,4435,4435,4435,0
|
||||
20250214,173600,178764820,4435,4435,4435,4435,0
|
||||
20250214,173500,178764820,4435,4435,4435,4435,0
|
||||
20250214,173400,178764820,4435,4435,4435,4435,0
|
||||
20250214,173300,178764820,4435,4435,4435,4435,0
|
||||
20250214,173200,178764820,4435,4435,4435,4435,0
|
||||
20250214,173100,178764820,4435,4435,4435,4435,0
|
||||
20250214,173000,178764820,4435,4435,4435,4435,0
|
||||
20250214,172900,178764820,4435,4435,4435,4435,0
|
||||
20250214,172800,178764820,4435,4435,4435,4435,0
|
||||
20250214,172700,178764820,4435,4435,4435,4435,0
|
||||
20250214,172600,178764820,4435,4435,4435,4435,0
|
||||
20250214,172500,178764820,4435,4435,4435,4435,0
|
||||
20250214,172400,178764820,4435,4435,4435,4435,0
|
||||
20250214,172300,178764820,4435,4435,4435,4435,0
|
||||
20250214,172200,178764820,4435,4435,4435,4435,0
|
||||
20250214,172100,178764820,4435,4435,4435,4435,0
|
||||
20250214,172000,178764820,4435,4435,4435,4435,0
|
||||
20250214,171900,178764820,4435,4435,4435,4435,0
|
||||
20250214,171800,178764820,4435,4435,4435,4435,0
|
||||
20250214,171700,178764820,4435,4435,4435,4435,0
|
||||
20250214,171600,178764820,4435,4435,4435,4435,1100
|
||||
20250214,171500,178764820,4435,4435,4435,4435,0
|
||||
20250214,171400,178764820,4435,4435,4435,4435,0
|
||||
20250214,171300,178764820,4435,4435,4435,4435,0
|
||||
20250214,171200,178764820,4435,4435,4435,4435,0
|
||||
20250214,171100,178764820,4435,4435,4435,4435,0
|
||||
20250214,171000,178764820,4435,4435,4435,4435,0
|
||||
20250214,170900,178764820,4435,4435,4435,4435,0
|
||||
20250214,170800,178764820,4435,4435,4435,4435,0
|
||||
20250214,170700,178764820,4435,4435,4435,4435,0
|
||||
20250214,170600,178764820,4435,4435,4435,4435,0
|
||||
20250214,170500,178764820,4435,4435,4435,4435,0
|
||||
20250214,170400,178764820,4435,4435,4435,4435,0
|
||||
20250214,170300,178764820,4435,4435,4435,4435,0
|
||||
20250214,170200,178764820,4435,4435,4435,4435,0
|
||||
20250214,170100,178764820,4435,4435,4435,4435,0
|
||||
20250214,170000,178764820,4435,4435,4435,4435,0
|
||||
20250214,165900,178764820,4435,4435,4435,4435,0
|
||||
20250214,165800,178764820,4435,4435,4435,4435,0
|
||||
20250214,165700,178764820,4435,4435,4435,4435,0
|
||||
20250214,165600,178764820,4435,4435,4435,4435,0
|
||||
20250214,165500,178764820,4435,4435,4435,4435,0
|
||||
20250214,165400,178764820,4435,4435,4435,4435,0
|
||||
20250214,165300,178764820,4435,4435,4435,4435,0
|
||||
20250214,165200,178764820,4435,4435,4435,4435,0
|
||||
20250214,165100,178764820,4435,4435,4435,4435,0
|
||||
20250214,165000,178764820,4435,4435,4435,4435,0
|
||||
20250214,164900,178764820,4435,4435,4435,4435,0
|
||||
20250214,164800,178764820,4435,4435,4435,4435,0
|
||||
20250214,164700,178764820,4435,4435,4435,4435,0
|
||||
20250214,164600,178764820,4435,4435,4435,4435,1100
|
||||
20250214,164500,178764820,4435,4435,4435,4435,0
|
||||
20250214,164400,178764820,4435,4435,4435,4435,0
|
||||
20250214,164300,178764820,4435,4435,4435,4435,0
|
||||
20250214,164200,178764820,4435,4435,4435,4435,0
|
||||
20250214,164100,178764820,4435,4435,4435,4435,0
|
||||
20250214,164000,178764820,4435,4435,4435,4435,0
|
||||
20250214,163900,178764820,4435,4435,4435,4435,0
|
||||
20250214,163800,178764820,4435,4435,4435,4435,0
|
||||
20250214,163700,178764820,4435,4435,4435,4435,0
|
||||
20250214,163600,178764820,4435,4435,4435,4435,0
|
||||
20250214,163500,178764820,4435,4435,4435,4435,0
|
||||
20250214,163400,178764820,4435,4435,4435,4435,0
|
||||
20250214,163300,178764820,4435,4435,4435,4435,0
|
||||
20250214,163200,178764820,4435,4435,4435,4435,0
|
||||
20250214,163100,178764820,4435,4435,4435,4435,0
|
||||
20250214,163000,178764820,4435,4435,4435,4435,0
|
||||
20250214,162900,178764820,4435,4435,4435,4435,0
|
||||
20250214,162800,178764820,4435,4435,4435,4435,0
|
||||
20250214,162700,178764820,4435,4435,4435,4435,0
|
||||
20250214,162600,178764820,4435,4435,4435,4435,0
|
||||
20250214,162500,178764820,4435,4435,4435,4435,0
|
||||
20250214,162400,178764820,4435,4435,4435,4435,0
|
||||
20250214,162300,178764820,4435,4435,4435,4435,0
|
||||
20250214,162200,178764820,4435,4435,4435,4435,0
|
||||
20250214,162100,178764820,4435,4435,4435,4435,0
|
||||
20250214,162000,178764820,4435,4435,4435,4435,0
|
||||
20250214,161900,178764820,4435,4435,4435,4435,0
|
||||
20250214,161800,178764820,4435,4435,4435,4435,0
|
||||
20250214,161700,178764820,4435,4435,4435,4435,0
|
||||
20250214,161600,178764820,4435,4435,4435,4435,1100
|
||||
20250214,161500,178764820,4435,4435,4435,4435,0
|
||||
20250214,161400,178764820,4435,4435,4435,4435,0
|
||||
20250214,161300,178764820,4435,4435,4435,4435,0
|
||||
20250214,161200,178764820,4435,4435,4435,4435,0
|
||||
20250214,161100,178764820,4435,4435,4435,4435,0
|
||||
20250214,161000,178764820,4435,4435,4435,4435,0
|
||||
20250214,160900,178764820,4435,4435,4435,4435,0
|
||||
20250214,160800,178764820,4435,4435,4435,4435,0
|
||||
20250214,160700,178764820,4435,4435,4435,4435,0
|
||||
20250214,160600,178764820,4435,4435,4435,4435,0
|
||||
20250214,160500,178764820,4435,4435,4435,4435,0
|
||||
20250214,160400,178764820,4435,4435,4435,4435,0
|
||||
20250214,160300,178764820,4435,4435,4435,4435,0
|
||||
20250214,160200,178764820,4435,4435,4435,4435,0
|
||||
20250214,160100,178764820,4435,4435,4435,4435,0
|
||||
20250214,160000,178764820,4435,4435,4435,4435,0
|
||||
20250214,155900,178764820,4435,4435,4435,4435,0
|
||||
20250214,155800,178764820,4435,4435,4435,4435,0
|
||||
20250214,155700,178764820,4435,4435,4435,4435,0
|
||||
20250214,155600,178764820,4435,4435,4435,4435,0
|
||||
20250214,155500,178764820,4435,4435,4435,4435,0
|
||||
20250214,155400,178764820,4435,4435,4435,4435,0
|
||||
20250214,155300,178764820,4435,4435,4435,4435,0
|
||||
20250214,155200,178764820,4435,4435,4435,4435,0
|
||||
20250214,155100,178764820,4435,4435,4435,4435,0
|
||||
20250214,155000,178764820,4435,4435,4435,4435,0
|
||||
20250214,154900,178764820,4435,4435,4435,4435,0
|
||||
20250214,154800,178764820,4435,4435,4435,4435,0
|
||||
20250214,154700,178764820,4435,4435,4435,4435,0
|
||||
20250214,154600,178764820,4435,4435,4435,4435,1100
|
||||
20250214,154500,178764820,4435,4435,4435,4435,0
|
||||
20250214,154400,178764820,4435,4435,4435,4435,0
|
||||
20250214,154300,178764820,4435,4435,4435,4435,0
|
||||
20250214,154200,178764820,4435,4435,4435,4435,0
|
||||
20250214,154100,178764820,4435,4435,4435,4435,0
|
||||
20250214,154000,178764820,4435,4435,4435,4435,0
|
||||
20250214,153900,178764820,4435,4435,4435,4435,0
|
||||
20250214,153800,178764820,4435,4435,4435,4435,0
|
||||
20250214,153700,178764820,4435,4435,4435,4435,0
|
||||
20250214,153600,178764820,4435,4435,4435,4435,0
|
||||
20250214,153500,178764820,4435,4435,4435,4435,0
|
||||
20250214,153400,178764820,4435,4435,4435,4435,0
|
||||
20250214,153300,178764820,4435,4435,4435,4435,0
|
||||
20250214,153200,178764820,4435,4435,4435,4435,0
|
||||
20250214,153100,178764820,4435,4435,4435,4435,0
|
||||
20250214,153000,178764820,4435,4435,4435,4435,1100
|
||||
20250214,152900,173886320,4450,4450,4450,4450,0
|
||||
20250214,152800,173886320,4450,4450,4450,4450,0
|
||||
20250214,152700,173886320,4450,4450,4450,4450,0
|
||||
20250214,152600,173886320,4450,4450,4450,4450,0
|
||||
20250214,152500,173886320,4450,4450,4450,4450,0
|
||||
20250214,152400,173886320,4450,4450,4450,4450,0
|
||||
20250214,152300,173886320,4450,4450,4450,4450,0
|
||||
20250214,152200,173886320,4450,4450,4450,4450,0
|
||||
20250214,152100,173886320,4450,4450,4450,4450,0
|
||||
20250214,152000,173886320,4450,4450,4450,4450,0
|
||||
20250214,151900,173886320,4450,4450,4450,4450,10
|
||||
20250214,151800,173841820,4445,4445,4445,4445,14
|
||||
20250214,151700,173779590,4450,4445,4450,4445,8
|
||||
20250214,151600,173744020,4445,4445,4450,4445,144
|
||||
20250214,151500,173103875,4445,4450,4450,4445,50
|
||||
20250214,151400,172881580,4445,4445,4450,4440,620
|
||||
20250214,151300,170123235,4445,4445,4445,4445,132
|
||||
20250214,151200,169536495,4445,4445,4445,4445,199
|
||||
20250214,151100,168651940,4445,4445,4445,4440,185
|
||||
20250214,151000,167829745,4445,4435,4445,4435,169
|
||||
20250214,150900,167079630,4445,4445,4445,4435,456
|
||||
20250214,150800,165053780,4440,4440,4440,4440,79
|
||||
20250214,150700,164703020,4440,4435,4440,4435,188
|
||||
20250214,150600,163868700,4440,4440,4440,4440,89
|
||||
20250214,150500,163473540,4445,4445,4445,4445,14
|
||||
20250214,150400,163411310,4445,4445,4445,4445,1
|
||||
20250214,150300,163406865,4445,4445,4445,4445,64
|
||||
20250214,150200,163122385,4445,4445,4445,4445,23
|
||||
20250214,150100,163020150,4445,4435,4445,4435,120
|
||||
20250214,150000,162487550,4435,4435,4435,4435,0
|
||||
20250214,145900,162487550,4435,4435,4440,4435,145
|
||||
20250214,145800,161844465,4435,4435,4435,4435,80
|
||||
20250214,145700,161489665,4435,4435,4435,4435,160
|
||||
20250214,145600,160780065,4435,4435,4435,4435,160
|
||||
20250214,145500,160070465,4435,4435,4435,4435,160
|
||||
20250214,145400,159360865,4435,4435,4435,4435,80
|
||||
20250214,145300,159006065,4445,4435,4445,4435,66
|
||||
20250214,145200,158713345,4445,4445,4445,4445,0
|
||||
20250214,145100,158713345,4445,4445,4445,4445,14
|
||||
20250214,145000,158651115,4445,4445,4445,4445,1
|
||||
20250214,144900,158646670,4445,4445,4445,4445,1
|
||||
20250214,144800,158642225,4445,4435,4445,4435,483
|
||||
20250214,144700,156497545,4435,4435,4435,4435,200
|
||||
20250214,144600,155610545,4435,4435,4435,4435,16
|
||||
20250214,144500,155539585,4440,4440,4440,4440,0
|
||||
20250214,144400,155539585,4440,4440,4440,4440,13
|
||||
20250214,144300,155481865,4440,4440,4440,4440,12
|
||||
20250214,144200,155428585,4445,4445,4445,4445,0
|
||||
20250214,144100,155428585,4445,4435,4445,4435,347
|
||||
20250214,144000,153888490,4435,4435,4435,4435,80
|
||||
20250214,143900,153533690,4435,4435,4435,4435,160
|
||||
20250214,143800,152824090,4435,4435,4435,4435,160
|
||||
20250214,143700,152114490,4435,4435,4435,4435,18
|
||||
20250214,143600,152034660,4435,4435,4435,4435,160
|
||||
20250214,143500,151325060,4435,4435,4435,4435,70
|
||||
20250214,143400,151014610,4445,4445,4445,4445,14
|
||||
20250214,143300,150952380,4445,4445,4445,4445,0
|
||||
20250214,143200,150952380,4445,4445,4445,4445,0
|
||||
20250214,143100,150952380,4445,4435,4445,4435,356
|
||||
20250214,143000,149371850,4440,4440,4440,4440,23
|
||||
20250214,142900,149269730,4440,4440,4440,4440,15
|
||||
20250214,142800,149203130,4440,4440,4440,4440,0
|
||||
20250214,142700,149203130,4440,4440,4440,4440,53
|
||||
20250214,142600,148967810,4440,4440,4440,4440,80
|
||||
20250214,142500,148612610,4440,4440,4440,4440,160
|
||||
20250214,142400,147902210,4440,4445,4445,4440,66
|
||||
20250214,142300,147609165,4445,4440,4445,4440,174
|
||||
20250214,142200,146836535,4440,4440,4440,4440,33
|
||||
20250214,142100,146690015,4445,4445,4445,4445,0
|
||||
20250214,142000,146690015,4445,4445,4445,4445,14
|
||||
20250214,141900,146627785,4445,4445,4445,4445,21
|
||||
20250214,141800,146534440,4445,4445,4445,4445,12
|
||||
20250214,141700,146481100,4445,4445,4445,4445,80
|
||||
20250214,141600,146125500,4445,4445,4445,4445,80
|
||||
20250214,141500,145769900,4445,4445,4445,4445,80
|
||||
20250214,141400,145414300,4445,4445,4445,4445,104
|
||||
20250214,141300,144952020,4445,4440,4445,4440,258
|
||||
20250214,141200,143806100,4440,4440,4440,4440,80
|
||||
20250214,141100,143450900,4440,4440,4440,4440,0
|
||||
20250214,141000,143450900,4440,4445,4445,4440,105
|
||||
20250214,140900,142984575,4445,4445,4445,4445,53
|
||||
20250214,140800,142748990,4445,4445,4445,4445,144
|
||||
20250214,140700,142108910,4445,4445,4445,4445,100
|
||||
20250214,140600,141664410,4450,4450,4450,4450,13
|
||||
20250214,140500,141606560,4450,4450,4450,4450,0
|
||||
20250214,140400,141606560,4450,4450,4450,4450,0
|
||||
20250214,140300,141606560,4450,4450,4450,4450,20
|
||||
20250214,140200,141517560,4445,4445,4445,4445,193
|
||||
20250214,140100,140659675,4445,4445,4445,4445,160
|
||||
20250214,140000,139948475,4445,4445,4445,4445,80
|
||||
20250214,135900,139592875,4445,4450,4450,4445,94
|
||||
20250214,135800,139174975,4445,4445,4445,4445,80
|
||||
20250214,135700,138819375,4450,4445,4450,4445,180
|
||||
20250214,135600,138018775,4445,4445,4445,4445,80
|
||||
20250214,135500,137663175,4450,4450,4450,4450,29
|
||||
20250214,135400,137534125,4445,4445,4445,4445,0
|
||||
20250214,135300,137534125,4445,4445,4445,4445,105
|
||||
20250214,135200,137067400,4450,4450,4450,4450,14
|
||||
20250214,135100,137005100,4445,4445,4445,4445,80
|
||||
20250214,135000,136649500,4445,4445,4445,4445,80
|
||||
20250214,134900,136293900,4445,4445,4445,4445,80
|
||||
20250214,134800,135938300,4445,4445,4445,4445,80
|
||||
20250214,134700,135582700,4445,4445,4445,4445,80
|
||||
20250214,134600,135227100,4445,4445,4445,4445,0
|
||||
20250214,134500,135227100,4445,4445,4445,4445,83
|
||||
20250214,134400,134858165,4445,4445,4445,4445,80
|
||||
20250214,134300,134502565,4445,4445,4445,4445,80
|
||||
20250214,134200,134146965,4445,4445,4445,4445,80
|
||||
20250214,134100,133791365,4445,4445,4445,4445,160
|
||||
20250214,134000,133080165,4445,4445,4445,4445,160
|
||||
20250214,133900,132368965,4445,4445,4445,4445,160
|
||||
20250214,133800,131657765,4445,4450,4450,4445,93
|
||||
20250214,133700,131244315,4450,4450,4450,4450,0
|
||||
20250214,133600,131244315,4450,4450,4450,4450,0
|
||||
20250214,133500,131244315,4450,4450,4450,4450,15
|
||||
20250214,133400,131177565,4455,4450,4455,4450,34
|
||||
20250214,133300,131026130,4450,4450,4450,4450,125
|
||||
20250214,133200,130469880,4450,4450,4450,4450,378
|
||||
20250214,133100,128787780,4450,4450,4450,4450,14
|
||||
20250214,133000,128725480,4450,4450,4450,4450,183
|
||||
20250214,132900,127911130,4450,4450,4450,4450,1
|
||||
20250214,132800,127906680,4450,4450,4450,4450,52
|
||||
20250214,132700,127675280,4450,4450,4450,4450,329
|
||||
20250214,132600,126211230,4450,4450,4450,4450,150
|
||||
20250214,132500,125543730,4450,4450,4450,4450,33
|
||||
20250214,132400,125396880,4455,4455,4455,4455,14
|
||||
20250214,132300,125334510,4455,4455,4455,4450,133
|
||||
20250214,132200,124742255,4470,4465,4470,4465,336
|
||||
20250214,132100,123240590,4470,4450,4470,4450,210
|
||||
20250214,132000,122302895,4450,4465,4465,4450,120
|
||||
20250214,131900,121767900,4460,4450,4460,4450,98
|
||||
20250214,131800,121331330,4450,4450,4450,4450,52
|
||||
20250214,131700,121099930,4450,4450,4450,4450,102
|
||||
20250214,131600,120646030,4450,4450,4450,4450,52
|
||||
20250214,131500,120414630,4450,4460,4460,4450,93
|
||||
20250214,131400,120000760,4450,4450,4450,4450,51
|
||||
20250214,131300,119773810,4450,4450,4450,4450,52
|
||||
20250214,131200,119542410,4460,4460,4460,4460,9
|
||||
20250214,131100,119502270,4460,4455,4460,4455,52
|
||||
20250214,131000,119270605,4450,4450,4450,4450,52
|
||||
20250214,130900,119039205,4450,4450,4450,4450,51
|
||||
20250214,130800,118812255,4450,4450,4450,4450,52
|
||||
20250214,130700,118580855,4450,4450,4450,4450,183
|
||||
20250214,130600,117766505,4450,4450,4450,4450,23
|
||||
20250214,130500,117664155,4450,4450,4450,4450,0
|
||||
20250214,130400,117664155,4450,4450,4450,4450,138
|
||||
20250214,130300,117050055,4450,4450,4450,4450,52
|
||||
20250214,130200,116818655,4450,4450,4450,4450,51
|
||||
20250214,130100,116591705,4455,4450,4455,4450,523
|
||||
20250214,130000,114262000,4450,4450,4450,4450,51
|
||||
20250214,125900,114035050,4450,4450,4450,4450,53
|
||||
20250214,125800,113799200,4450,4450,4450,4450,54
|
||||
20250214,125700,113558900,4450,4450,4450,4450,104
|
||||
20250214,125600,113096100,4450,4450,4455,4450,208
|
||||
20250214,125500,112170345,4450,4450,4450,4450,0
|
||||
20250214,125400,112170345,4450,4450,4450,4450,33
|
||||
20250214,125300,112023495,4450,4450,4450,4450,0
|
||||
20250214,125200,112023495,4450,4450,4450,4450,122
|
||||
20250214,125100,111480595,4450,4450,4450,4450,0
|
||||
20250214,125000,111480595,4450,4450,4450,4450,34
|
||||
20250214,124900,111329295,4450,4450,4450,4450,214
|
||||
20250214,124800,110376995,4455,4455,4455,4455,0
|
||||
20250214,124700,110376995,4455,4455,4455,4455,0
|
||||
20250214,124600,110376995,4455,4450,4460,4450,62
|
||||
20250214,124500,110100915,4450,4450,4450,4450,512
|
||||
20250214,124400,107822515,4450,4450,4450,4450,51
|
||||
20250214,124300,107595565,4450,4450,4450,4450,52
|
||||
20250214,124200,107364165,4450,4450,4450,4450,51
|
||||
20250214,124100,107137215,4450,4450,4450,4450,51
|
||||
20250214,124000,106910265,4450,4455,4465,4450,112
|
||||
20250214,123900,106411050,4450,4450,4455,4450,119
|
||||
20250214,123800,105881495,4450,4450,4450,4450,52
|
||||
20250214,123700,105650095,4450,4450,4450,4450,51
|
||||
20250214,123600,105423145,4455,4455,4455,4455,35
|
||||
20250214,123500,105267220,4455,4455,4455,4455,53
|
||||
20250214,123400,105031105,4455,4450,4455,4450,52
|
||||
20250214,123300,104799700,4450,4455,4455,4450,54
|
||||
20250214,123200,104559390,4455,4455,4455,4450,62
|
||||
20250214,123100,104283435,4455,4455,4455,4455,44
|
||||
20250214,123000,104087415,4455,4455,4455,4455,52
|
||||
20250214,122900,103855755,4455,4455,4455,4455,51
|
||||
20250214,122800,103628550,4455,4455,4455,4455,51
|
||||
20250214,122700,103401345,4455,4455,4455,4455,52
|
||||
20250214,122600,103169685,4455,4455,4455,4455,103
|
||||
20250214,122500,102710820,4455,4455,4455,4455,51
|
||||
20250214,122400,102483615,4455,4455,4455,4455,51
|
||||
20250214,122300,102256410,4455,4455,4455,4455,52
|
||||
20250214,122200,102024750,4455,4455,4455,4455,52
|
||||
20250214,122100,101793090,4455,4460,4460,4455,73
|
||||
20250214,122000,101467765,4455,4455,4455,4455,52
|
||||
20250214,121900,101236105,4455,4455,4455,4455,51
|
||||
20250214,121800,101008900,4455,4455,4455,4455,51
|
||||
20250214,121700,100781695,4455,4455,4455,4455,52
|
||||
20250214,121600,100550035,4455,4455,4455,4455,51
|
||||
20250214,121500,100322830,4455,4455,4455,4455,52
|
||||
20250214,121400,100091170,4455,4455,4455,4455,102
|
||||
20250214,121300,99636760,4455,4455,4455,4455,52
|
||||
20250214,121200,99405100,4460,4455,4460,4455,84
|
||||
20250214,121100,99030715,4455,4455,4455,4455,51
|
||||
20250214,121000,98803510,4455,4460,4465,4455,86
|
||||
20250214,120900,98420045,4455,4455,4455,4455,51
|
||||
20250214,120800,98192840,4455,4455,4455,4455,52
|
||||
20250214,120700,97961180,4455,4455,4455,4455,61
|
||||
20250214,120600,97689425,4455,4455,4455,4455,42
|
||||
20250214,120500,97502315,4455,4450,4455,4450,65
|
||||
20250214,120400,97213060,4455,4450,4455,4450,270
|
||||
20250214,120300,96010465,4455,4460,4460,4455,63
|
||||
20250214,120200,95729735,4460,4460,4460,4460,27
|
||||
20250214,120100,95609315,4460,4460,4460,4460,102
|
||||
20250214,120000,95154395,4460,4460,4460,4460,52
|
||||
20250214,115900,94922475,4460,4460,4460,4460,51
|
||||
20250214,115800,94695015,4460,4460,4460,4460,52
|
||||
20250214,115700,94463095,4460,4460,4460,4460,276
|
||||
20250214,115600,93232135,4460,4450,4475,4450,3073
|
||||
20250214,115500,79542415,4450,4450,4450,4450,10
|
||||
20250214,115400,79497915,4450,4450,4450,4450,10
|
||||
20250214,115300,79453415,4450,4450,4450,4450,14
|
||||
20250214,115200,79391115,4450,4450,4450,4450,3
|
||||
20250214,115100,79377765,4450,4450,4450,4450,10
|
||||
20250214,115000,79333265,4450,4450,4450,4450,0
|
||||
20250214,114900,79333265,4450,4450,4450,4450,13
|
||||
20250214,114800,79275415,4450,4450,4450,4450,0
|
||||
20250214,114700,79275415,4450,4450,4450,4450,0
|
||||
20250214,114600,79275415,4450,4450,4450,4450,14
|
||||
20250214,114500,79213115,4450,4450,4450,4450,0
|
||||
20250214,114400,79213115,4450,4450,4450,4450,0
|
||||
20250214,114300,79213115,4450,4450,4450,4450,0
|
||||
20250214,114200,79213115,4450,4450,4450,4450,23
|
||||
20250214,114100,79110765,4450,4450,4450,4450,0
|
||||
20250214,114000,79110765,4450,4450,4450,4450,0
|
||||
20250214,113900,79110765,4450,4450,4450,4450,14
|
||||
20250214,113800,79048465,4465,4465,4465,4465,0
|
||||
20250214,113700,79048465,4465,4465,4465,4465,0
|
||||
20250214,113600,79048465,4465,4450,4465,4445,3072
|
||||
20250214,113500,65382565,4450,4450,4450,4450,13
|
||||
20250214,113400,65324715,4450,4450,4450,4450,0
|
||||
20250214,113300,65324715,4450,4450,4450,4450,0
|
||||
20250214,113200,65324715,4450,4450,4450,4450,16
|
||||
20250214,113100,65253515,4450,4450,4450,4450,3
|
||||
20250214,113000,65240165,4450,4450,4450,4450,0
|
||||
20250214,112900,65240165,4450,4450,4450,4450,13
|
||||
20250214,112800,65182315,4450,4450,4450,4450,27
|
||||
20250214,112700,65062165,4450,4450,4450,4450,3
|
||||
20250214,112600,65048815,4450,4450,4450,4450,0
|
||||
20250214,112500,65048815,4450,4450,4450,4450,13
|
||||
20250214,112400,64990965,4450,4450,4450,4450,1
|
||||
20250214,112300,64986515,4450,4450,4450,4450,10
|
||||
20250214,112200,64942015,4450,4450,4450,4450,3
|
||||
20250214,112100,64928665,4450,4450,4450,4450,17
|
||||
20250214,112000,64853015,4450,4450,4450,4450,0
|
||||
20250214,111900,64853015,4450,4450,4450,4450,0
|
||||
20250214,111800,64853015,4450,4450,4450,4450,13
|
||||
20250214,111700,64795165,4450,4450,4450,4450,0
|
||||
20250214,111600,64795165,4450,4450,4450,4450,0
|
||||
20250214,111500,64795165,4450,4450,4450,4450,0
|
||||
20250214,111400,64795165,4450,4450,4450,4450,14
|
||||
20250214,111300,64732865,4450,4450,4450,4450,0
|
||||
20250214,111200,64732865,4450,4450,4450,4450,0
|
||||
20250214,111100,64732865,4450,4450,4450,4450,13
|
||||
20250214,111000,64675015,4450,4450,4450,4450,22
|
||||
20250214,110900,64577115,4450,4450,4450,4450,0
|
||||
20250214,110800,64577115,4450,4450,4450,4450,0
|
||||
20250214,110700,64577115,4450,4450,4450,4450,24
|
||||
20250214,110600,64470315,4450,4450,4450,4450,0
|
||||
20250214,110500,64470315,4450,4450,4450,4450,0
|
||||
20250214,110400,64470315,4450,4450,4450,4450,13
|
||||
20250214,110300,64412465,4450,4450,4450,4450,0
|
||||
20250214,110200,64412465,4450,4450,4450,4450,10
|
||||
20250214,110100,64367965,4450,4450,4450,4450,0
|
||||
20250214,110000,64367965,4450,4450,4450,4450,15
|
||||
20250214,105900,64301215,4450,4450,4450,4450,1
|
||||
20250214,105800,64296765,4450,4450,4450,4450,0
|
||||
20250214,105700,64296765,4450,4450,4450,4450,13
|
||||
20250214,105600,64238915,4450,4450,4450,4450,0
|
||||
20250214,105500,64238915,4450,4450,4450,4450,0
|
||||
20250214,105400,64238915,4450,4450,4450,4450,100
|
||||
20250214,105300,63793915,4450,4450,4450,4450,14
|
||||
20250214,105200,63731615,4450,4450,4450,4450,0
|
||||
20250214,105100,63731615,4450,4450,4450,4450,0
|
||||
20250214,105000,63731615,4450,4450,4450,4450,13
|
||||
20250214,104900,63673765,4450,4450,4450,4450,170
|
||||
20250214,104800,62917265,4450,4450,4450,4450,0
|
||||
20250214,104700,62917265,4450,4450,4450,4450,0
|
||||
20250214,104600,62917265,4450,4450,4450,4450,13
|
||||
20250214,104500,62859415,4450,4445,4450,4445,548
|
||||
20250214,104400,60421890,4450,4450,4450,4450,0
|
||||
20250214,104300,60421890,4450,4450,4450,4450,245
|
||||
20250214,104200,59331640,4450,4450,4450,4450,10
|
||||
20250214,104100,59287140,4450,4450,4450,4450,0
|
||||
20250214,104000,59287140,4450,4450,4450,4450,0
|
||||
20250214,103900,59287140,4450,4450,4450,4450,34
|
||||
20250214,103800,59135840,4450,4450,4450,4450,52
|
||||
20250214,103700,58904440,4450,4450,4450,4450,53
|
||||
20250214,103600,58668590,4450,4450,4450,4450,52
|
||||
20250214,103500,58437190,4450,4450,4450,4450,53
|
||||
20250214,103400,58201340,4450,4450,4450,4450,53
|
||||
20250214,103300,57965490,4450,4450,4450,4450,52
|
||||
20250214,103200,57734090,4450,4460,4460,4450,94
|
||||
20250214,103100,57315620,4450,4450,4450,4450,53
|
||||
20250214,103000,57079770,4450,4450,4450,4450,52
|
||||
20250214,102900,56848370,4460,4460,4460,4460,13
|
||||
20250214,102800,56790390,4450,4450,4450,4450,91
|
||||
20250214,102700,56385440,4450,4450,4450,4450,52
|
||||
20250214,102600,56154040,4450,4450,4450,4450,53
|
||||
20250214,102500,55918190,4460,4455,4465,4455,127
|
||||
20250214,102400,55351245,4450,4450,4450,4450,53
|
||||
20250214,102300,55115395,4450,4450,4450,4450,53
|
||||
20250214,102200,54879545,4450,4455,4455,4450,99
|
||||
20250214,102100,54438760,4450,4450,4450,4450,53
|
||||
20250214,102000,54202910,4450,4450,4450,4450,53
|
||||
20250214,101900,53967060,4455,4455,4455,4455,33
|
||||
20250214,101800,53820045,4450,4450,4450,4450,93
|
||||
20250214,101700,53406195,4450,4450,4450,4450,52
|
||||
20250214,101600,53174795,4450,4450,4450,4450,53
|
||||
20250214,101500,52938945,4460,4460,4460,4460,14
|
||||
20250214,101400,52876505,4450,4460,4465,4450,57
|
||||
20250214,101300,52622785,4470,4450,4470,4450,87
|
||||
20250214,101200,52235105,4460,4460,4460,4460,53
|
||||
20250214,101100,51998725,4460,4460,4475,4460,339
|
||||
20250214,101000,50484910,4450,4450,4450,4450,53
|
||||
20250214,100900,50249060,4450,4450,4450,4450,53
|
||||
20250214,100800,50013210,4450,4465,4465,4450,68
|
||||
20250214,100700,49710370,4470,4450,4470,4450,114
|
||||
20250214,100600,49201850,4450,4465,4465,4450,54
|
||||
20250214,100500,48961520,4450,4450,4450,4450,53
|
||||
20250214,100400,48725670,4450,4450,4450,4450,53
|
||||
20250214,100300,48489820,4450,4475,4475,4450,219
|
||||
20250214,100200,47511095,4455,4470,4470,4455,54
|
||||
20250214,100100,47270510,4455,4455,4455,4455,53
|
||||
20250214,100000,47034395,4455,4455,4455,4455,52
|
||||
20250214,095900,46802735,4455,4455,4455,4455,53
|
||||
20250214,095800,46566620,4455,4455,4455,4455,353
|
||||
20250214,095700,44994005,4455,4455,4455,4455,52
|
||||
20250214,095600,44762345,4455,4455,4455,4455,53
|
||||
20250214,095500,44526230,4455,4455,4455,4455,52
|
||||
20250214,095400,44294570,4475,4470,4475,4455,167
|
||||
20250214,095300,43548370,4475,4470,4475,4455,190
|
||||
20250214,095200,42699195,4455,4455,4455,4455,52
|
||||
20250214,095100,42467535,4475,4480,4480,4475,20
|
||||
20250214,095000,42378025,4475,4480,4480,4475,66
|
||||
20250214,094900,42082610,4475,4475,4475,4475,52
|
||||
20250214,094800,41849910,4475,4475,4475,4475,53
|
||||
20250214,094700,41612735,4475,4480,4480,4475,66
|
||||
20250214,094600,41317315,4475,4475,4475,4475,53
|
||||
20250214,094500,41080140,4475,4475,4475,4475,53
|
||||
20250214,094400,40842965,4475,4480,4480,4475,53
|
||||
20250214,094300,40605785,4480,4475,4480,4475,55
|
||||
20250214,094200,40359650,4475,4475,4475,4475,53
|
||||
20250214,094100,40122475,4475,4475,4475,4475,52
|
||||
20250214,094000,39889775,4455,4455,4455,4455,53
|
||||
20250214,093900,39653660,4455,4455,4455,4455,53
|
||||
20250214,093800,39417545,4455,4475,4475,4455,287
|
||||
20250214,093700,38134280,4475,4475,4475,4475,53
|
||||
20250214,093600,37897105,4475,4475,4475,4475,52
|
||||
20250214,093500,37664405,4455,4465,4465,4455,120
|
||||
20250214,093400,37129135,4455,4475,4480,4455,142
|
||||
20250214,093300,36494740,4455,4470,4470,4455,55
|
||||
20250214,093200,36249670,4455,4475,4475,4455,125
|
||||
20250214,093100,35691380,4460,4475,4475,4460,90
|
||||
20250214,093000,35289445,4455,4470,4480,4455,88
|
||||
20250214,092900,34896525,4455,4470,4470,4455,66
|
||||
20250214,092800,34602300,4455,4480,4480,4455,152
|
||||
20250214,092700,33922640,4455,4455,4455,4455,53
|
||||
20250214,092600,33686525,4460,4470,4480,4460,633
|
||||
20250214,092500,30859005,4455,4465,4465,4455,126
|
||||
20250214,092400,30296935,4465,4465,4465,4465,53
|
||||
20250214,092300,30060290,4470,4470,4470,4470,2
|
||||
20250214,092200,30051350,4455,4485,4485,4455,109
|
||||
20250214,092100,29564045,4485,4485,4485,4485,95
|
||||
20250214,092000,29137970,4485,4485,4485,4485,267
|
||||
20250214,091900,27940475,4455,4455,4455,4455,52
|
||||
20250214,091800,27708815,4455,4485,4485,4455,107
|
||||
20250214,091700,27230510,4485,4455,4485,4455,473
|
||||
20250214,091600,25110235,4455,4455,4455,4455,53
|
||||
20250214,091500,24874120,4460,4460,4460,4460,53
|
||||
20250214,091400,24637740,4450,4450,4450,4450,52
|
||||
20250214,091300,24406340,4450,4450,4450,4450,53
|
||||
20250214,091200,24170490,4450,4450,4450,4450,53
|
||||
20250214,091100,23934640,4450,4490,4490,4450,57
|
||||
20250214,091000,23680790,4450,4450,4450,4450,53
|
||||
20250214,090900,23444940,4450,4450,4450,4450,52
|
||||
20250214,090800,23213540,4500,4455,4500,4455,4564
|
||||
20250214,090700,2714340,4455,4455,4455,4455,30
|
||||
20250214,090600,2580690,4455,4455,4455,4455,32
|
||||
20250214,090500,2438130,4500,4450,4500,4450,103
|
||||
20250214,090400,1979730,4450,4450,4450,4450,25
|
||||
20250214,090300,1868480,4450,4450,4450,4450,32
|
||||
20250214,090200,1726080,4450,4450,4450,4450,106
|
||||
20250214,090100,1254380,4450,4450,4450,4450,52
|
||||
20250214,090000,1022980,4450,4450,4500,4450,228
|
||||
|
Reference in New Issue
Block a user