Update 2025-02-14 2854 candle_min
This commit is contained in:
769
450520/min/candle-20250214.csv
Normal file
769
450520/min/candle-20250214.csv
Normal file
@@ -0,0 +1,769 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,214700,1521479170,4835,4835,4835,4835,13017
|
||||
20250214,214600,1521479170,4835,4835,4835,4835,0
|
||||
20250214,214500,1521479170,4835,4835,4835,4835,0
|
||||
20250214,214400,1521479170,4835,4835,4835,4835,0
|
||||
20250214,214300,1521479170,4835,4835,4835,4835,0
|
||||
20250214,214200,1521479170,4835,4835,4835,4835,0
|
||||
20250214,214100,1521479170,4835,4835,4835,4835,0
|
||||
20250214,214000,1521479170,4835,4835,4835,4835,0
|
||||
20250214,213900,1521479170,4835,4835,4835,4835,0
|
||||
20250214,213800,1521479170,4835,4835,4835,4835,0
|
||||
20250214,213700,1521479170,4835,4835,4835,4835,0
|
||||
20250214,213600,1521479170,4835,4835,4835,4835,0
|
||||
20250214,213500,1521479170,4835,4835,4835,4835,0
|
||||
20250214,213400,1521479170,4835,4835,4835,4835,0
|
||||
20250214,213300,1521479170,4835,4835,4835,4835,0
|
||||
20250214,213200,1521479170,4835,4835,4835,4835,0
|
||||
20250214,213100,1521479170,4835,4835,4835,4835,0
|
||||
20250214,213000,1521479170,4835,4835,4835,4835,0
|
||||
20250214,212900,1521479170,4835,4835,4835,4835,0
|
||||
20250214,212800,1521479170,4835,4835,4835,4835,0
|
||||
20250214,212700,1521479170,4835,4835,4835,4835,0
|
||||
20250214,212600,1521479170,4835,4835,4835,4835,0
|
||||
20250214,212500,1521479170,4835,4835,4835,4835,0
|
||||
20250214,212400,1521479170,4835,4835,4835,4835,0
|
||||
20250214,212300,1521479170,4835,4835,4835,4835,0
|
||||
20250214,212200,1521479170,4835,4835,4835,4835,0
|
||||
20250214,212100,1521479170,4835,4835,4835,4835,0
|
||||
20250214,212000,1521479170,4835,4835,4835,4835,0
|
||||
20250214,211900,1521479170,4835,4835,4835,4835,0
|
||||
20250214,211800,1521479170,4835,4835,4835,4835,0
|
||||
20250214,211700,1521479170,4835,4835,4835,4835,13017
|
||||
20250214,211600,1521479170,4835,4835,4835,4835,0
|
||||
20250214,211500,1521479170,4835,4835,4835,4835,0
|
||||
20250214,211400,1521479170,4835,4835,4835,4835,0
|
||||
20250214,211300,1521479170,4835,4835,4835,4835,0
|
||||
20250214,211200,1521479170,4835,4835,4835,4835,0
|
||||
20250214,211100,1521479170,4835,4835,4835,4835,0
|
||||
20250214,211000,1521479170,4835,4835,4835,4835,0
|
||||
20250214,210900,1521479170,4835,4835,4835,4835,0
|
||||
20250214,210800,1521479170,4835,4835,4835,4835,0
|
||||
20250214,210700,1521479170,4835,4835,4835,4835,0
|
||||
20250214,210600,1521479170,4835,4835,4835,4835,0
|
||||
20250214,210500,1521479170,4835,4835,4835,4835,0
|
||||
20250214,210400,1521479170,4835,4835,4835,4835,0
|
||||
20250214,210300,1521479170,4835,4835,4835,4835,0
|
||||
20250214,210200,1521479170,4835,4835,4835,4835,0
|
||||
20250214,210100,1521479170,4835,4835,4835,4835,0
|
||||
20250214,210000,1521479170,4835,4835,4835,4835,0
|
||||
20250214,205900,1521479170,4835,4835,4835,4835,0
|
||||
20250214,205800,1521479170,4835,4835,4835,4835,0
|
||||
20250214,205700,1521479170,4835,4835,4835,4835,0
|
||||
20250214,205600,1521479170,4835,4835,4835,4835,0
|
||||
20250214,205500,1521479170,4835,4835,4835,4835,0
|
||||
20250214,205400,1521479170,4835,4835,4835,4835,0
|
||||
20250214,205300,1521479170,4835,4835,4835,4835,0
|
||||
20250214,205200,1521479170,4835,4835,4835,4835,0
|
||||
20250214,205100,1521479170,4835,4835,4835,4835,0
|
||||
20250214,205000,1521479170,4835,4835,4835,4835,0
|
||||
20250214,204900,1521479170,4835,4835,4835,4835,0
|
||||
20250214,204800,1521479170,4835,4835,4835,4835,0
|
||||
20250214,204700,1521479170,4835,4835,4835,4835,13017
|
||||
20250214,204600,1521479170,4835,4835,4835,4835,0
|
||||
20250214,204500,1521479170,4835,4835,4835,4835,0
|
||||
20250214,204400,1521479170,4835,4835,4835,4835,0
|
||||
20250214,204300,1521479170,4835,4835,4835,4835,0
|
||||
20250214,204200,1521479170,4835,4835,4835,4835,0
|
||||
20250214,204100,1521479170,4835,4835,4835,4835,0
|
||||
20250214,204000,1521479170,4835,4835,4835,4835,0
|
||||
20250214,203900,1521479170,4835,4835,4835,4835,0
|
||||
20250214,203800,1521479170,4835,4835,4835,4835,0
|
||||
20250214,203700,1521479170,4835,4835,4835,4835,0
|
||||
20250214,203600,1521479170,4835,4835,4835,4835,0
|
||||
20250214,203500,1521479170,4835,4835,4835,4835,0
|
||||
20250214,203400,1521479170,4835,4835,4835,4835,0
|
||||
20250214,203300,1521479170,4835,4835,4835,4835,0
|
||||
20250214,203200,1521479170,4835,4835,4835,4835,0
|
||||
20250214,203100,1521479170,4835,4835,4835,4835,0
|
||||
20250214,203000,1521479170,4835,4835,4835,4835,0
|
||||
20250214,202900,1521479170,4835,4835,4835,4835,0
|
||||
20250214,202800,1521479170,4835,4835,4835,4835,0
|
||||
20250214,202700,1521479170,4835,4835,4835,4835,0
|
||||
20250214,202600,1521479170,4835,4835,4835,4835,0
|
||||
20250214,202500,1521479170,4835,4835,4835,4835,0
|
||||
20250214,202400,1521479170,4835,4835,4835,4835,0
|
||||
20250214,202300,1521479170,4835,4835,4835,4835,0
|
||||
20250214,202200,1521479170,4835,4835,4835,4835,0
|
||||
20250214,202100,1521479170,4835,4835,4835,4835,0
|
||||
20250214,202000,1521479170,4835,4835,4835,4835,0
|
||||
20250214,201900,1521479170,4835,4835,4835,4835,0
|
||||
20250214,201800,1521479170,4835,4835,4835,4835,0
|
||||
20250214,201700,1521479170,4835,4835,4835,4835,13017
|
||||
20250214,201600,1521479170,4835,4835,4835,4835,0
|
||||
20250214,201500,1521479170,4835,4835,4835,4835,0
|
||||
20250214,201400,1521479170,4835,4835,4835,4835,0
|
||||
20250214,201300,1521479170,4835,4835,4835,4835,0
|
||||
20250214,201200,1521479170,4835,4835,4835,4835,0
|
||||
20250214,201100,1521479170,4835,4835,4835,4835,0
|
||||
20250214,201000,1521479170,4835,4835,4835,4835,0
|
||||
20250214,200900,1521479170,4835,4835,4835,4835,0
|
||||
20250214,200800,1521479170,4835,4835,4835,4835,0
|
||||
20250214,200700,1521479170,4835,4835,4835,4835,0
|
||||
20250214,200600,1521479170,4835,4835,4835,4835,0
|
||||
20250214,200500,1521479170,4835,4835,4835,4835,0
|
||||
20250214,200400,1521479170,4835,4835,4835,4835,0
|
||||
20250214,200300,1521479170,4835,4835,4835,4835,0
|
||||
20250214,200200,1521479170,4835,4835,4835,4835,0
|
||||
20250214,200100,1521479170,4835,4835,4835,4835,0
|
||||
20250214,200000,1521479170,4835,4835,4835,4835,0
|
||||
20250214,195900,1521479170,4835,4835,4835,4835,0
|
||||
20250214,195800,1521479170,4835,4835,4835,4835,0
|
||||
20250214,195700,1521479170,4835,4835,4835,4835,0
|
||||
20250214,195600,1521479170,4835,4835,4835,4835,0
|
||||
20250214,195500,1521479170,4835,4835,4835,4835,0
|
||||
20250214,195400,1521479170,4835,4835,4835,4835,0
|
||||
20250214,195300,1521479170,4835,4835,4835,4835,0
|
||||
20250214,195200,1521479170,4835,4835,4835,4835,0
|
||||
20250214,195100,1521479170,4835,4835,4835,4835,0
|
||||
20250214,195000,1521479170,4835,4835,4835,4835,0
|
||||
20250214,194900,1521479170,4835,4835,4835,4835,0
|
||||
20250214,194800,1521479170,4835,4835,4835,4835,0
|
||||
20250214,194700,1521479170,4835,4835,4835,4835,13017
|
||||
20250214,194600,1521479170,4835,4835,4835,4835,0
|
||||
20250214,194500,1521479170,4835,4835,4835,4835,0
|
||||
20250214,194400,1521479170,4835,4835,4835,4835,0
|
||||
20250214,194300,1521479170,4835,4835,4835,4835,0
|
||||
20250214,194200,1521479170,4835,4835,4835,4835,0
|
||||
20250214,194100,1521479170,4835,4835,4835,4835,0
|
||||
20250214,194000,1521479170,4835,4835,4835,4835,0
|
||||
20250214,193900,1521479170,4835,4835,4835,4835,0
|
||||
20250214,193800,1521479170,4835,4835,4835,4835,0
|
||||
20250214,193700,1521479170,4835,4835,4835,4835,0
|
||||
20250214,193600,1521479170,4835,4835,4835,4835,0
|
||||
20250214,193500,1521479170,4835,4835,4835,4835,0
|
||||
20250214,193400,1521479170,4835,4835,4835,4835,0
|
||||
20250214,193300,1521479170,4835,4835,4835,4835,0
|
||||
20250214,193200,1521479170,4835,4835,4835,4835,0
|
||||
20250214,193100,1521479170,4835,4835,4835,4835,0
|
||||
20250214,193000,1521479170,4835,4835,4835,4835,0
|
||||
20250214,192900,1521479170,4835,4835,4835,4835,0
|
||||
20250214,192800,1521479170,4835,4835,4835,4835,0
|
||||
20250214,192700,1521479170,4835,4835,4835,4835,0
|
||||
20250214,192600,1521479170,4835,4835,4835,4835,0
|
||||
20250214,192500,1521479170,4835,4835,4835,4835,0
|
||||
20250214,192400,1521479170,4835,4835,4835,4835,0
|
||||
20250214,192300,1521479170,4835,4835,4835,4835,0
|
||||
20250214,192200,1521479170,4835,4835,4835,4835,0
|
||||
20250214,192100,1521479170,4835,4835,4835,4835,0
|
||||
20250214,192000,1521479170,4835,4835,4835,4835,0
|
||||
20250214,191900,1521479170,4835,4835,4835,4835,0
|
||||
20250214,191800,1521479170,4835,4835,4835,4835,0
|
||||
20250214,191700,1521479170,4835,4835,4835,4835,13017
|
||||
20250214,191600,1521479170,4835,4835,4835,4835,0
|
||||
20250214,191500,1521479170,4835,4835,4835,4835,0
|
||||
20250214,191400,1521479170,4835,4835,4835,4835,0
|
||||
20250214,191300,1521479170,4835,4835,4835,4835,0
|
||||
20250214,191200,1521479170,4835,4835,4835,4835,0
|
||||
20250214,191100,1521479170,4835,4835,4835,4835,0
|
||||
20250214,191000,1521479170,4835,4835,4835,4835,0
|
||||
20250214,190900,1521479170,4835,4835,4835,4835,0
|
||||
20250214,190800,1521479170,4835,4835,4835,4835,0
|
||||
20250214,190700,1521479170,4835,4835,4835,4835,0
|
||||
20250214,190600,1521479170,4835,4835,4835,4835,0
|
||||
20250214,190500,1521479170,4835,4835,4835,4835,0
|
||||
20250214,190400,1521479170,4835,4835,4835,4835,0
|
||||
20250214,190300,1521479170,4835,4835,4835,4835,0
|
||||
20250214,190200,1521479170,4835,4835,4835,4835,0
|
||||
20250214,190100,1521479170,4835,4835,4835,4835,0
|
||||
20250214,190000,1521479170,4835,4835,4835,4835,0
|
||||
20250214,185900,1521479170,4835,4835,4835,4835,0
|
||||
20250214,185800,1521479170,4835,4835,4835,4835,0
|
||||
20250214,185700,1521479170,4835,4835,4835,4835,0
|
||||
20250214,185600,1521479170,4835,4835,4835,4835,0
|
||||
20250214,185500,1521479170,4835,4835,4835,4835,0
|
||||
20250214,185400,1521479170,4835,4835,4835,4835,0
|
||||
20250214,185300,1521479170,4835,4835,4835,4835,0
|
||||
20250214,185200,1521479170,4835,4835,4835,4835,0
|
||||
20250214,185100,1521479170,4835,4835,4835,4835,0
|
||||
20250214,185000,1521479170,4835,4835,4835,4835,0
|
||||
20250214,184900,1521479170,4835,4835,4835,4835,0
|
||||
20250214,184800,1521479170,4835,4835,4835,4835,0
|
||||
20250214,184700,1521479170,4835,4835,4835,4835,13017
|
||||
20250214,184600,1521479170,4835,4835,4835,4835,0
|
||||
20250214,184500,1521479170,4835,4835,4835,4835,0
|
||||
20250214,184400,1521479170,4835,4835,4835,4835,0
|
||||
20250214,184300,1521479170,4835,4835,4835,4835,0
|
||||
20250214,184200,1521479170,4835,4835,4835,4835,0
|
||||
20250214,184100,1521479170,4835,4835,4835,4835,0
|
||||
20250214,184000,1521479170,4835,4835,4835,4835,0
|
||||
20250214,183900,1521479170,4835,4835,4835,4835,0
|
||||
20250214,183800,1521479170,4835,4835,4835,4835,0
|
||||
20250214,183700,1521479170,4835,4835,4835,4835,0
|
||||
20250214,183600,1521479170,4835,4835,4835,4835,0
|
||||
20250214,183500,1521479170,4835,4835,4835,4835,0
|
||||
20250214,183400,1521479170,4835,4835,4835,4835,0
|
||||
20250214,183300,1521479170,4835,4835,4835,4835,0
|
||||
20250214,183200,1521479170,4835,4835,4835,4835,0
|
||||
20250214,183100,1521479170,4835,4835,4835,4835,0
|
||||
20250214,183000,1521479170,4835,4835,4835,4835,0
|
||||
20250214,182900,1521479170,4835,4835,4835,4835,0
|
||||
20250214,182800,1521479170,4835,4835,4835,4835,0
|
||||
20250214,182700,1521479170,4835,4835,4835,4835,0
|
||||
20250214,182600,1521479170,4835,4835,4835,4835,0
|
||||
20250214,182500,1521479170,4835,4835,4835,4835,0
|
||||
20250214,182400,1521479170,4835,4835,4835,4835,0
|
||||
20250214,182300,1521479170,4835,4835,4835,4835,0
|
||||
20250214,182200,1521479170,4835,4835,4835,4835,0
|
||||
20250214,182100,1521479170,4835,4835,4835,4835,0
|
||||
20250214,182000,1521479170,4835,4835,4835,4835,0
|
||||
20250214,181900,1521479170,4835,4835,4835,4835,0
|
||||
20250214,181800,1521479170,4835,4835,4835,4835,0
|
||||
20250214,181700,1521479170,4835,4835,4835,4835,13017
|
||||
20250214,181600,1521479170,4835,4835,4835,4835,0
|
||||
20250214,181500,1521479170,4835,4835,4835,4835,0
|
||||
20250214,181400,1521479170,4835,4835,4835,4835,0
|
||||
20250214,181300,1521479170,4835,4835,4835,4835,0
|
||||
20250214,181200,1521479170,4835,4835,4835,4835,0
|
||||
20250214,181100,1521479170,4835,4835,4835,4835,0
|
||||
20250214,181000,1521479170,4835,4835,4835,4835,0
|
||||
20250214,180900,1521479170,4835,4835,4835,4835,0
|
||||
20250214,180800,1521479170,4835,4835,4835,4835,0
|
||||
20250214,180700,1521479170,4835,4835,4835,4835,0
|
||||
20250214,180600,1521479170,4835,4835,4835,4835,0
|
||||
20250214,180500,1521479170,4835,4835,4835,4835,0
|
||||
20250214,180400,1521479170,4835,4835,4835,4835,0
|
||||
20250214,180300,1521479170,4835,4835,4835,4835,0
|
||||
20250214,180200,1521479170,4835,4835,4835,4835,0
|
||||
20250214,180100,1521479170,4835,4835,4835,4835,0
|
||||
20250214,180000,1521479170,4835,4835,4835,4835,0
|
||||
20250214,175900,1521479170,4835,4835,4835,4835,0
|
||||
20250214,175800,1521479170,4835,4835,4835,4835,0
|
||||
20250214,175700,1521479170,4835,4835,4835,4835,0
|
||||
20250214,175600,1521479170,4835,4835,4835,4835,0
|
||||
20250214,175500,1521479170,4835,4835,4835,4835,0
|
||||
20250214,175400,1521479170,4835,4835,4835,4835,0
|
||||
20250214,175300,1521479170,4835,4835,4835,4835,0
|
||||
20250214,175200,1521479170,4835,4835,4835,4835,0
|
||||
20250214,175100,1521479170,4835,4835,4835,4835,0
|
||||
20250214,175000,1521479170,4835,4835,4835,4835,0
|
||||
20250214,174900,1521479170,4835,4835,4835,4835,0
|
||||
20250214,174800,1521479170,4835,4835,4835,4835,0
|
||||
20250214,174700,1521479170,4835,4835,4835,4835,13017
|
||||
20250214,174600,1521479170,4835,4835,4835,4835,0
|
||||
20250214,174500,1521479170,4835,4835,4835,4835,0
|
||||
20250214,174400,1521479170,4835,4835,4835,4835,0
|
||||
20250214,174300,1521479170,4835,4835,4835,4835,0
|
||||
20250214,174200,1521479170,4835,4835,4835,4835,0
|
||||
20250214,174100,1521479170,4835,4835,4835,4835,0
|
||||
20250214,174000,1521479170,4835,4835,4835,4835,0
|
||||
20250214,173900,1521479170,4835,4835,4835,4835,0
|
||||
20250214,173800,1521479170,4835,4835,4835,4835,0
|
||||
20250214,173700,1521479170,4835,4835,4835,4835,0
|
||||
20250214,173600,1521479170,4835,4835,4835,4835,0
|
||||
20250214,173500,1521479170,4835,4835,4835,4835,0
|
||||
20250214,173400,1521479170,4835,4835,4835,4835,0
|
||||
20250214,173300,1521479170,4835,4835,4835,4835,0
|
||||
20250214,173200,1521479170,4835,4835,4835,4835,0
|
||||
20250214,173100,1521479170,4835,4835,4835,4835,0
|
||||
20250214,173000,1521479170,4835,4835,4835,4835,0
|
||||
20250214,172900,1521479170,4835,4835,4835,4835,0
|
||||
20250214,172800,1521479170,4835,4835,4835,4835,0
|
||||
20250214,172700,1521479170,4835,4835,4835,4835,0
|
||||
20250214,172600,1521479170,4835,4835,4835,4835,0
|
||||
20250214,172500,1521479170,4835,4835,4835,4835,0
|
||||
20250214,172400,1521479170,4835,4835,4835,4835,0
|
||||
20250214,172300,1521479170,4835,4835,4835,4835,0
|
||||
20250214,172200,1521479170,4835,4835,4835,4835,0
|
||||
20250214,172100,1521479170,4835,4835,4835,4835,0
|
||||
20250214,172000,1521479170,4835,4835,4835,4835,0
|
||||
20250214,171900,1521479170,4835,4835,4835,4835,0
|
||||
20250214,171800,1521479170,4835,4835,4835,4835,0
|
||||
20250214,171700,1521479170,4835,4835,4835,4835,13017
|
||||
20250214,171600,1521479170,4835,4835,4835,4835,0
|
||||
20250214,171500,1521479170,4835,4835,4835,4835,0
|
||||
20250214,171400,1521479170,4835,4835,4835,4835,0
|
||||
20250214,171300,1521479170,4835,4835,4835,4835,0
|
||||
20250214,171200,1521479170,4835,4835,4835,4835,0
|
||||
20250214,171100,1521479170,4835,4835,4835,4835,0
|
||||
20250214,171000,1521479170,4835,4835,4835,4835,0
|
||||
20250214,170900,1521479170,4835,4835,4835,4835,0
|
||||
20250214,170800,1521479170,4835,4835,4835,4835,0
|
||||
20250214,170700,1521479170,4835,4835,4835,4835,0
|
||||
20250214,170600,1521479170,4835,4835,4835,4835,0
|
||||
20250214,170500,1521479170,4835,4835,4835,4835,0
|
||||
20250214,170400,1521479170,4835,4835,4835,4835,0
|
||||
20250214,170300,1521479170,4835,4835,4835,4835,0
|
||||
20250214,170200,1521479170,4835,4835,4835,4835,0
|
||||
20250214,170100,1521479170,4835,4835,4835,4835,0
|
||||
20250214,170000,1521479170,4835,4835,4835,4835,0
|
||||
20250214,165900,1521479170,4835,4835,4835,4835,0
|
||||
20250214,165800,1521479170,4835,4835,4835,4835,0
|
||||
20250214,165700,1521479170,4835,4835,4835,4835,0
|
||||
20250214,165600,1521479170,4835,4835,4835,4835,0
|
||||
20250214,165500,1521479170,4835,4835,4835,4835,0
|
||||
20250214,165400,1521479170,4835,4835,4835,4835,0
|
||||
20250214,165300,1521479170,4835,4835,4835,4835,0
|
||||
20250214,165200,1521479170,4835,4835,4835,4835,0
|
||||
20250214,165100,1521479170,4835,4835,4835,4835,0
|
||||
20250214,165000,1521479170,4835,4835,4835,4835,0
|
||||
20250214,164900,1521479170,4835,4835,4835,4835,0
|
||||
20250214,164800,1521479170,4835,4835,4835,4835,0
|
||||
20250214,164700,1521479170,4835,4835,4835,4835,13017
|
||||
20250214,164600,1521479170,4835,4835,4835,4835,0
|
||||
20250214,164500,1521479170,4835,4835,4835,4835,0
|
||||
20250214,164400,1521479170,4835,4835,4835,4835,0
|
||||
20250214,164300,1521479170,4835,4835,4835,4835,0
|
||||
20250214,164200,1521479170,4835,4835,4835,4835,0
|
||||
20250214,164100,1521479170,4835,4835,4835,4835,0
|
||||
20250214,164000,1521479170,4835,4835,4835,4835,0
|
||||
20250214,163900,1521479170,4835,4835,4835,4835,0
|
||||
20250214,163800,1521479170,4835,4835,4835,4835,0
|
||||
20250214,163700,1521479170,4835,4835,4835,4835,0
|
||||
20250214,163600,1521479170,4835,4835,4835,4835,0
|
||||
20250214,163500,1521479170,4835,4835,4835,4835,0
|
||||
20250214,163400,1521479170,4835,4835,4835,4835,0
|
||||
20250214,163300,1521479170,4835,4835,4835,4835,0
|
||||
20250214,163200,1521479170,4835,4835,4835,4835,0
|
||||
20250214,163100,1521479170,4835,4835,4835,4835,0
|
||||
20250214,163000,1521479170,4835,4835,4835,4835,0
|
||||
20250214,162900,1521479170,4835,4835,4835,4835,0
|
||||
20250214,162800,1521479170,4835,4835,4835,4835,0
|
||||
20250214,162700,1521479170,4835,4835,4835,4835,0
|
||||
20250214,162600,1521479170,4835,4835,4835,4835,0
|
||||
20250214,162500,1521479170,4835,4835,4835,4835,0
|
||||
20250214,162400,1521479170,4835,4835,4835,4835,0
|
||||
20250214,162300,1521479170,4835,4835,4835,4835,0
|
||||
20250214,162200,1521479170,4835,4835,4835,4835,0
|
||||
20250214,162100,1521479170,4835,4835,4835,4835,0
|
||||
20250214,162000,1521479170,4835,4835,4835,4835,0
|
||||
20250214,161900,1521479170,4835,4835,4835,4835,0
|
||||
20250214,161800,1521479170,4835,4835,4835,4835,0
|
||||
20250214,161700,1521479170,4835,4835,4835,4835,13017
|
||||
20250214,161600,1521479170,4835,4835,4835,4835,0
|
||||
20250214,161500,1521479170,4835,4835,4835,4835,0
|
||||
20250214,161400,1521479170,4835,4835,4835,4835,0
|
||||
20250214,161300,1521479170,4835,4835,4835,4835,0
|
||||
20250214,161200,1521479170,4835,4835,4835,4835,0
|
||||
20250214,161100,1521479170,4835,4835,4835,4835,0
|
||||
20250214,161000,1521479170,4835,4835,4835,4835,0
|
||||
20250214,160900,1521479170,4835,4835,4835,4835,0
|
||||
20250214,160800,1521479170,4835,4835,4835,4835,0
|
||||
20250214,160700,1521479170,4835,4835,4835,4835,0
|
||||
20250214,160600,1521479170,4835,4835,4835,4835,0
|
||||
20250214,160500,1521479170,4835,4835,4835,4835,0
|
||||
20250214,160400,1521479170,4835,4835,4835,4835,0
|
||||
20250214,160300,1521479170,4835,4835,4835,4835,0
|
||||
20250214,160200,1521479170,4835,4835,4835,4835,0
|
||||
20250214,160100,1521479170,4835,4835,4835,4835,0
|
||||
20250214,160000,1521479170,4835,4835,4835,4835,0
|
||||
20250214,155900,1521479170,4835,4835,4835,4835,0
|
||||
20250214,155800,1521479170,4835,4835,4835,4835,0
|
||||
20250214,155700,1521479170,4835,4835,4835,4835,0
|
||||
20250214,155600,1521479170,4835,4835,4835,4835,0
|
||||
20250214,155500,1521479170,4835,4835,4835,4835,0
|
||||
20250214,155400,1521479170,4835,4835,4835,4835,0
|
||||
20250214,155300,1521479170,4835,4835,4835,4835,0
|
||||
20250214,155200,1521479170,4835,4835,4835,4835,0
|
||||
20250214,155100,1521479170,4835,4835,4835,4835,0
|
||||
20250214,155000,1521479170,4835,4835,4835,4835,0
|
||||
20250214,154900,1521479170,4835,4835,4835,4835,0
|
||||
20250214,154800,1521479170,4835,4835,4835,4835,0
|
||||
20250214,154700,1521479170,4835,4835,4835,4835,13017
|
||||
20250214,154600,1521479170,4835,4835,4835,4835,0
|
||||
20250214,154500,1521479170,4835,4835,4835,4835,0
|
||||
20250214,154400,1521479170,4835,4835,4835,4835,0
|
||||
20250214,154300,1521479170,4835,4835,4835,4835,0
|
||||
20250214,154200,1521479170,4835,4835,4835,4835,0
|
||||
20250214,154100,1521479170,4835,4835,4835,4835,0
|
||||
20250214,154000,1521479170,4835,4835,4835,4835,0
|
||||
20250214,153900,1521479170,4835,4835,4835,4835,0
|
||||
20250214,153800,1521479170,4835,4835,4835,4835,0
|
||||
20250214,153700,1521479170,4835,4835,4835,4835,0
|
||||
20250214,153600,1521479170,4835,4835,4835,4835,0
|
||||
20250214,153500,1521479170,4835,4835,4835,4835,0
|
||||
20250214,153400,1521479170,4835,4835,4835,4835,0
|
||||
20250214,153300,1521479170,4835,4835,4835,4835,0
|
||||
20250214,153200,1521479170,4835,4835,4835,4835,0
|
||||
20250214,153100,1521479170,4835,4835,4835,4835,0
|
||||
20250214,153000,1521479170,4835,4835,4835,4835,13017
|
||||
20250214,152900,1458541975,4850,4850,4850,4850,0
|
||||
20250214,152800,1458541975,4850,4850,4850,4850,0
|
||||
20250214,152700,1458541975,4850,4850,4850,4850,0
|
||||
20250214,152600,1458541975,4850,4850,4850,4850,0
|
||||
20250214,152500,1458541975,4850,4850,4850,4850,0
|
||||
20250214,152400,1458541975,4850,4850,4850,4850,0
|
||||
20250214,152300,1458541975,4850,4850,4850,4850,0
|
||||
20250214,152200,1458541975,4850,4850,4850,4850,0
|
||||
20250214,152100,1458541975,4850,4850,4850,4850,0
|
||||
20250214,152000,1458541975,4850,4850,4850,4850,0
|
||||
20250214,151900,1458541975,4850,4815,4850,4800,7524
|
||||
20250214,151800,1422246570,4840,4815,4840,4815,4494
|
||||
20250214,151700,1400548990,4815,4795,4815,4795,2342
|
||||
20250214,151600,1389290075,4795,4790,4795,4790,1105
|
||||
20250214,151500,1383994890,4800,4775,4800,4775,469
|
||||
20250214,151400,1381746770,4785,4785,4785,4785,0
|
||||
20250214,151300,1381746770,4785,4775,4785,4775,693
|
||||
20250214,151200,1378433185,4775,4775,4780,4775,419
|
||||
20250214,151100,1376431960,4780,4780,4780,4780,21
|
||||
20250214,151000,1376331580,4775,4785,4785,4775,2466
|
||||
20250214,150900,1364555885,4780,4780,4780,4775,1482
|
||||
20250214,150800,1357471935,4780,4780,4780,4775,513
|
||||
20250214,150700,1355020105,4780,4790,4790,4780,2297
|
||||
20250214,150600,1344021355,4790,4795,4795,4790,367
|
||||
20250214,150500,1342263320,4800,4790,4800,4790,160
|
||||
20250214,150400,1341496430,4795,4785,4795,4785,27
|
||||
20250214,150300,1341367220,4785,4785,4785,4780,481
|
||||
20250214,150200,1339066035,4785,4785,4785,4785,231
|
||||
20250214,150100,1337960700,4785,4785,4785,4785,0
|
||||
20250214,150000,1337960700,4785,4780,4785,4780,473
|
||||
20250214,145900,1335697645,4785,4790,4795,4780,907
|
||||
20250214,145800,1331357735,4785,4785,4785,4785,20
|
||||
20250214,145700,1331262035,4785,4785,4785,4785,139
|
||||
20250214,145600,1330596920,4780,4785,4785,4780,242
|
||||
20250214,145500,1329439050,4795,4790,4795,4780,31
|
||||
20250214,145400,1329290725,4790,4790,4790,4790,47
|
||||
20250214,145300,1329065595,4795,4795,4795,4775,1103
|
||||
20250214,145200,1323794010,4775,4775,4775,4775,1083
|
||||
20250214,145100,1318622685,4775,4790,4795,4775,591
|
||||
20250214,145000,1315798980,4780,4785,4785,4780,2157
|
||||
20250214,144900,1305488250,4795,4790,4795,4780,2340
|
||||
20250214,144800,1294299180,4795,4790,4795,4790,155
|
||||
20250214,144700,1293556480,4790,4795,4795,4790,501
|
||||
20250214,144600,1291156685,4800,4790,4800,4790,126
|
||||
20250214,144500,1290553135,4790,4790,4790,4790,399
|
||||
20250214,144400,1288641925,4790,4785,4790,4785,1423
|
||||
20250214,144300,1281832865,4785,4785,4785,4785,900
|
||||
20250214,144200,1277526365,4810,4785,4810,4785,465
|
||||
20250214,144100,1275301315,4815,4790,4815,4785,702
|
||||
20250214,144000,1271941845,4815,4815,4815,4815,6
|
||||
20250214,143900,1271912955,4815,4815,4815,4815,0
|
||||
20250214,143800,1271912955,4815,4815,4815,4815,0
|
||||
20250214,143700,1271912955,4815,4815,4815,4815,0
|
||||
20250214,143600,1271912955,4815,4815,4815,4815,0
|
||||
20250214,143500,1271912955,4815,4810,4815,4810,643
|
||||
20250214,143400,1268819605,4810,4810,4810,4810,360
|
||||
20250214,143300,1267088005,4810,4810,4810,4810,105
|
||||
20250214,143200,1266582955,4785,4810,4815,4785,702
|
||||
20250214,143100,1263221005,4795,4795,4795,4795,4
|
||||
20250214,143000,1263201825,4795,4795,4795,4795,1
|
||||
20250214,142900,1263197030,4790,4790,4815,4790,2517
|
||||
20250214,142800,1251139575,4790,4795,4795,4790,1009
|
||||
20250214,142700,1246302835,4815,4795,4815,4795,1595
|
||||
20250214,142600,1238646590,4795,4805,4815,4795,627
|
||||
20250214,142500,1235637550,4810,4810,4810,4810,50
|
||||
20250214,142400,1235397050,4815,4815,4815,4815,21
|
||||
20250214,142300,1235295935,4795,4810,4810,4795,818
|
||||
20250214,142200,1231368245,4820,4820,4820,4820,0
|
||||
20250214,142100,1231368245,4820,4815,4820,4815,101
|
||||
20250214,142000,1230881545,4800,4800,4800,4800,70
|
||||
20250214,141900,1230545545,4820,4820,4820,4820,2
|
||||
20250214,141800,1230535905,4805,4805,4805,4805,994
|
||||
20250214,141700,1225759735,4805,4805,4805,4800,782
|
||||
20250214,141600,1222005085,4805,4805,4805,4805,0
|
||||
20250214,141500,1222005085,4805,4810,4810,4805,41
|
||||
20250214,141400,1221808075,4805,4805,4805,4805,160
|
||||
20250214,141300,1221039275,4810,4810,4810,4810,1
|
||||
20250214,141200,1221034465,4815,4810,4815,4810,3
|
||||
20250214,141100,1221020030,4800,4800,4800,4800,6
|
||||
20250214,141000,1220991230,4800,4800,4800,4800,152
|
||||
20250214,140900,1220261630,4800,4800,4800,4800,438
|
||||
20250214,140800,1218159230,4805,4805,4805,4805,20
|
||||
20250214,140700,1218063130,4805,4805,4805,4805,226
|
||||
20250214,140600,1216977200,4815,4815,4815,4815,0
|
||||
20250214,140500,1216977200,4815,4815,4815,4815,19
|
||||
20250214,140400,1216885715,4815,4815,4815,4815,3
|
||||
20250214,140300,1216871270,4815,4815,4815,4815,45
|
||||
20250214,140200,1216654595,4815,4815,4815,4815,0
|
||||
20250214,140100,1216654595,4815,4815,4815,4815,2
|
||||
20250214,140000,1216644965,4810,4810,4810,4810,13
|
||||
20250214,135900,1216582435,4820,4820,4820,4820,0
|
||||
20250214,135800,1216582435,4820,4820,4820,4820,10
|
||||
20250214,135700,1216534235,4820,4820,4820,4820,40
|
||||
20250214,135600,1216341435,4820,4820,4820,4820,0
|
||||
20250214,135500,1216341435,4820,4820,4820,4820,0
|
||||
20250214,135400,1216341435,4820,4820,4820,4820,0
|
||||
20250214,135300,1216341435,4820,4820,4820,4820,1
|
||||
20250214,135200,1216336615,4795,4820,4820,4795,777
|
||||
20250214,135100,1212606865,4820,4805,4820,4800,113
|
||||
20250214,135000,1212064360,4820,4815,4820,4815,3
|
||||
20250214,134900,1212049910,4820,4795,4820,4795,111
|
||||
20250214,134800,1211517640,4795,4795,4795,4795,0
|
||||
20250214,134700,1211517640,4795,4795,4820,4795,117
|
||||
20250214,134600,1210956600,4820,4820,4820,4820,0
|
||||
20250214,134500,1210956600,4820,4800,4820,4790,438
|
||||
20250214,134400,1208857480,4800,4800,4800,4800,197
|
||||
20250214,134300,1207911880,4790,4795,4795,4790,1023
|
||||
20250214,134200,1203009910,4790,4795,4795,4790,10
|
||||
20250214,134100,1202962000,4790,4795,4795,4790,1000
|
||||
20250214,134000,1198169350,4795,4800,4800,4795,548
|
||||
20250214,133900,1195539065,4800,4820,4820,4800,353
|
||||
20250214,133800,1193843945,4820,4815,4820,4815,301
|
||||
20250214,133700,1192393135,4795,4795,4795,4795,0
|
||||
20250214,133600,1192393135,4795,4800,4800,4795,380
|
||||
20250214,133500,1190570880,4800,4800,4800,4800,1
|
||||
20250214,133400,1190566080,4800,4800,4800,4800,351
|
||||
20250214,133300,1188881280,4800,4800,4800,4800,1218
|
||||
20250214,133200,1183034880,4800,4810,4810,4800,2000
|
||||
20250214,133100,1173433480,4820,4820,4820,4820,1
|
||||
20250214,133000,1173428660,4820,4820,4820,4820,0
|
||||
20250214,132900,1173428660,4820,4820,4820,4820,0
|
||||
20250214,132800,1173428660,4820,4820,4820,4820,0
|
||||
20250214,132700,1173428660,4820,4825,4825,4820,324
|
||||
20250214,132600,1171865905,4830,4830,4830,4830,410
|
||||
20250214,132500,1169885605,4830,4835,4835,4830,267
|
||||
20250214,132400,1168595150,4835,4830,4835,4830,935
|
||||
20250214,132300,1164079095,4830,4825,4830,4825,501
|
||||
20250214,132200,1161659270,4825,4820,4825,4820,197
|
||||
20250214,132100,1160708755,4825,4825,4825,4825,0
|
||||
20250214,132000,1160708755,4825,4820,4825,4820,224
|
||||
20250214,131900,1159629070,4825,4825,4825,4825,60
|
||||
20250214,131800,1159339570,4820,4820,4820,4820,1200
|
||||
20250214,131700,1153555570,4825,4825,4825,4825,0
|
||||
20250214,131600,1153555570,4825,4825,4825,4825,231
|
||||
20250214,131500,1152440995,4800,4800,4800,4800,100
|
||||
20250214,131400,1151960995,4830,4830,4830,4830,100
|
||||
20250214,131300,1151477995,4835,4835,4835,4835,0
|
||||
20250214,131200,1151477995,4835,4805,4835,4800,4594
|
||||
20250214,131100,1129426710,4805,4815,4825,4805,1214
|
||||
20250214,131000,1123572550,4805,4805,4805,4805,340
|
||||
20250214,130900,1121938850,4820,4820,4820,4820,301
|
||||
20250214,130800,1120488030,4820,4820,4820,4820,50
|
||||
20250214,130700,1120247030,4820,4820,4820,4820,0
|
||||
20250214,130600,1120247030,4820,4820,4820,4820,298
|
||||
20250214,130500,1118810670,4820,4820,4820,4820,1
|
||||
20250214,130400,1118805850,4820,4805,4820,4805,158
|
||||
20250214,130300,1118044605,4805,4805,4805,4805,33
|
||||
20250214,130200,1117886040,4815,4815,4815,4815,42
|
||||
20250214,130100,1117683810,4820,4805,4820,4800,2075
|
||||
20250214,130000,1107708965,4805,4805,4805,4805,0
|
||||
20250214,125900,1107708965,4805,4805,4805,4805,100
|
||||
20250214,125800,1107228465,4800,4800,4800,4800,0
|
||||
20250214,125700,1107228465,4800,4800,4800,4800,0
|
||||
20250214,125600,1107228465,4800,4800,4800,4800,560
|
||||
20250214,125500,1104540465,4800,4785,4800,4785,113
|
||||
20250214,125400,1103998930,4800,4800,4800,4800,100
|
||||
20250214,125300,1103518930,4800,4800,4800,4800,0
|
||||
20250214,125200,1103518930,4800,4785,4800,4785,209
|
||||
20250214,125100,1102518685,4785,4785,4785,4785,64
|
||||
20250214,125000,1102212445,4780,4780,4780,4780,40
|
||||
20250214,124900,1102021245,4780,4780,4780,4780,0
|
||||
20250214,124800,1102021245,4780,4780,4780,4780,1
|
||||
20250214,124700,1102016465,4780,4780,4780,4780,714
|
||||
20250214,124600,1098603545,4780,4780,4780,4780,0
|
||||
20250214,124500,1098603545,4780,4780,4780,4780,0
|
||||
20250214,124400,1098603545,4780,4780,4780,4780,0
|
||||
20250214,124300,1098603545,4780,4795,4800,4780,4
|
||||
20250214,124200,1098584375,4780,4780,4780,4780,2
|
||||
20250214,124100,1098574815,4780,4780,4810,4780,202
|
||||
20250214,124000,1097605795,4780,4780,4780,4775,1604
|
||||
20250214,123900,1089938780,4780,4780,4780,4780,1
|
||||
20250214,123800,1089934000,4780,4780,4780,4780,5
|
||||
20250214,123700,1089910100,4780,4780,4780,4780,109
|
||||
20250214,123600,1089389080,4780,4780,4780,4780,100
|
||||
20250214,123500,1088911080,4790,4790,4790,4790,2
|
||||
20250214,123400,1088901500,4795,4780,4795,4780,230
|
||||
20250214,123300,1087802085,4790,4785,4790,4785,2
|
||||
20250214,123200,1087792510,4775,4790,4790,4775,109
|
||||
20250214,123100,1087272020,4790,4790,4795,4770,4126
|
||||
20250214,123000,1067540065,4790,4795,4795,4790,500
|
||||
20250214,122900,1065144960,4790,4790,4790,4790,172
|
||||
20250214,122800,1064321080,4795,4795,4795,4795,0
|
||||
20250214,122700,1064321080,4795,4795,4795,4795,0
|
||||
20250214,122600,1064321080,4795,4800,4800,4795,252
|
||||
20250214,122500,1063112375,4815,4815,4815,4815,0
|
||||
20250214,122400,1063112375,4815,4815,4815,4815,3
|
||||
20250214,122300,1063097930,4800,4800,4800,4800,0
|
||||
20250214,122200,1063097930,4800,4800,4800,4800,80
|
||||
20250214,122100,1062713930,4820,4810,4820,4810,678
|
||||
20250214,122000,1059452730,4810,4810,4810,4810,0
|
||||
20250214,121900,1059452730,4810,4810,4810,4810,90
|
||||
20250214,121800,1059019830,4810,4810,4810,4790,104
|
||||
20250214,121700,1058521540,4795,4795,4795,4795,10
|
||||
20250214,121600,1058473590,4800,4800,4800,4800,155
|
||||
20250214,121500,1057729590,4810,4810,4810,4810,1
|
||||
20250214,121400,1057724780,4810,4810,4810,4810,0
|
||||
20250214,121300,1057724780,4810,4810,4810,4810,0
|
||||
20250214,121200,1057724780,4810,4805,4810,4805,3
|
||||
20250214,121100,1057710355,4805,4800,4810,4800,9
|
||||
20250214,121000,1057667120,4805,4810,4810,4805,25
|
||||
20250214,120900,1057546965,4810,4810,4810,4810,0
|
||||
20250214,120800,1057546965,4810,4810,4810,4810,1
|
||||
20250214,120700,1057542155,4815,4815,4815,4815,0
|
||||
20250214,120600,1057542155,4815,4815,4815,4815,1
|
||||
20250214,120500,1057537340,4810,4810,4810,4810,67
|
||||
20250214,120400,1057215070,4810,4810,4810,4810,3
|
||||
20250214,120300,1057200640,4790,4790,4790,4790,569
|
||||
20250214,120200,1054475130,4790,4790,4790,4790,0
|
||||
20250214,120100,1054475130,4790,4790,4790,4790,0
|
||||
20250214,120000,1054475130,4790,4790,4790,4790,12
|
||||
20250214,115900,1054417650,4820,4800,4820,4795,1767
|
||||
20250214,115800,1045941955,4820,4820,4820,4820,0
|
||||
20250214,115700,1045941955,4820,4820,4820,4820,63
|
||||
20250214,115600,1045638295,4820,4820,4820,4820,5
|
||||
20250214,115500,1045614195,4800,4805,4805,4800,839
|
||||
20250214,115400,1041584800,4805,4805,4805,4805,6
|
||||
20250214,115300,1041555970,4805,4805,4805,4805,0
|
||||
20250214,115200,1041555970,4805,4805,4805,4805,5
|
||||
20250214,115100,1041531945,4820,4820,4820,4820,0
|
||||
20250214,115000,1041531945,4820,4800,4820,4800,347
|
||||
20250214,114900,1039866285,4825,4800,4825,4800,64
|
||||
20250214,114800,1039559010,4800,4800,4800,4800,19
|
||||
20250214,114700,1039467810,4825,4825,4825,4825,0
|
||||
20250214,114600,1039467810,4825,4825,4825,4825,0
|
||||
20250214,114500,1039467810,4825,4825,4825,4825,0
|
||||
20250214,114400,1039467810,4825,4825,4825,4825,3
|
||||
20250214,114300,1039453335,4795,4795,4795,4795,0
|
||||
20250214,114200,1039453335,4795,4820,4820,4795,1017
|
||||
20250214,114100,1034575125,4830,4825,4830,4825,4
|
||||
20250214,114000,1034555810,4830,4835,4835,4830,10
|
||||
20250214,113900,1034507485,4835,4800,4840,4800,1673
|
||||
20250214,113800,1026439670,4800,4800,4800,4800,1
|
||||
20250214,113700,1026434870,4800,4820,4820,4800,2411
|
||||
20250214,113600,1014853585,4835,4835,4835,4835,0
|
||||
20250214,113500,1014853585,4835,4835,4835,4835,53
|
||||
20250214,113400,1014597330,4805,4825,4825,4805,1588
|
||||
20250214,113300,1006964305,4830,4830,4830,4830,0
|
||||
20250214,113200,1006964305,4830,4830,4830,4830,120
|
||||
20250214,113100,1006384705,4840,4840,4840,4840,0
|
||||
20250214,113000,1006384705,4840,4825,4840,4825,5
|
||||
20250214,112900,1006360555,4810,4810,4810,4810,12
|
||||
20250214,112800,1006302835,4810,4815,4815,4810,201
|
||||
20250214,112700,1005335025,4810,4815,4815,4810,130
|
||||
20250214,112600,1004709520,4815,4815,4815,4815,0
|
||||
20250214,112500,1004709520,4815,4815,4815,4815,12
|
||||
20250214,112400,1004651740,4835,4810,4835,4810,120
|
||||
20250214,112300,1004074340,4840,4840,4840,4840,1
|
||||
20250214,112200,1004069500,4825,4825,4825,4805,199
|
||||
20250214,112100,1003110845,4825,4830,4830,4825,7
|
||||
20250214,112000,1003077065,4840,4840,4840,4840,0
|
||||
20250214,111900,1003077065,4840,4830,4840,4830,160
|
||||
20250214,111800,1002303510,4830,4825,4840,4800,512
|
||||
20250214,111700,999841750,4840,4840,4840,4840,0
|
||||
20250214,111600,999841750,4840,4840,4840,4840,2000
|
||||
20250214,111500,990161750,4840,4840,4840,4840,0
|
||||
20250214,111400,990161750,4840,4840,4840,4840,0
|
||||
20250214,111300,990161750,4840,4840,4840,4840,0
|
||||
20250214,111200,990161750,4840,4810,4840,4810,120
|
||||
20250214,111100,989582810,4850,4820,4850,4820,203
|
||||
20250214,111000,988601140,4850,4840,4850,4800,2323
|
||||
20250214,110900,977439470,4805,4820,4820,4805,151
|
||||
20250214,110800,976713900,4800,4845,4845,4800,666
|
||||
20250214,110700,973514945,4840,4840,4840,4815,13
|
||||
20250214,110600,973452050,4845,4845,4845,4845,250
|
||||
20250214,110500,972240800,4845,4820,4845,4810,2174
|
||||
20250214,110400,961771855,4820,4840,4840,4820,582
|
||||
20250214,110300,958956685,4840,4835,4840,4820,167
|
||||
20250214,110200,958149510,4840,4830,4840,4820,650
|
||||
20250214,110100,955009690,4830,4830,4830,4830,10
|
||||
20250214,110000,954961390,4835,4830,4835,4830,251
|
||||
20250214,105900,953749035,4840,4840,4840,4840,1060
|
||||
20250214,105800,948618635,4840,4840,4840,4840,46
|
||||
20250214,105700,948395995,4840,4835,4840,4835,3
|
||||
20250214,105600,948381480,4820,4830,4835,4820,545
|
||||
20250214,105500,945746955,4825,4825,4825,4825,31
|
||||
20250214,105400,945597380,4830,4825,4830,4825,30
|
||||
20250214,105300,945452580,4830,4830,4830,4830,0
|
||||
20250214,105200,945452580,4830,4830,4830,4830,7
|
||||
20250214,105100,945418770,4825,4825,4825,4825,0
|
||||
20250214,105000,945418770,4825,4835,4835,4825,23
|
||||
20250214,104900,945307585,4835,4830,4835,4830,115
|
||||
20250214,104800,944751605,4830,4830,4830,4820,208
|
||||
20250214,104700,943747265,4820,4835,4835,4820,80
|
||||
20250214,104600,943360915,4835,4810,4835,4810,11
|
||||
20250214,104500,943307755,4810,4810,4810,4810,1
|
||||
20250214,104400,943302945,4810,4840,4840,4810,1115
|
||||
20250214,104300,937928620,4845,4825,4845,4820,32
|
||||
20250214,104200,937774300,4845,4845,4845,4845,640
|
||||
20250214,104100,934673500,4845,4820,4845,4820,18
|
||||
20250214,104000,934586665,4840,4835,4840,4835,1000
|
||||
20250214,103900,929746890,4840,4810,4840,4810,1520
|
||||
20250214,103800,922435510,4815,4815,4815,4815,2
|
||||
20250214,103700,922425880,4820,4820,4820,4820,3
|
||||
20250214,103600,922411420,4825,4825,4825,4825,5
|
||||
20250214,103500,922387295,4830,4830,4830,4830,1
|
||||
20250214,103400,922382465,4830,4810,4830,4810,1169
|
||||
20250214,103300,916736905,4815,4825,4825,4815,213
|
||||
20250214,103200,915709280,4840,4815,4840,4815,207
|
||||
20250214,103100,914709925,4810,4815,4815,4810,51
|
||||
20250214,103000,914464410,4815,4815,4815,4815,2
|
||||
20250214,102900,914454780,4815,4820,4820,4815,412
|
||||
20250214,102800,912469980,4850,4840,4850,4820,477
|
||||
20250214,102700,910160360,4840,4840,4840,4840,5
|
||||
20250214,102600,910136160,4840,4820,4840,4820,65
|
||||
20250214,102500,909822560,4820,4820,4820,4820,9443
|
||||
20250214,102400,864307300,4820,4840,4840,4820,381
|
||||
20250214,102300,862466615,4840,4840,4840,4840,2
|
||||
20250214,102200,862456935,4830,4830,4830,4830,2
|
||||
20250214,102100,862447275,4840,4840,4840,4820,208
|
||||
20250214,102000,861442380,4840,4835,4840,4835,890
|
||||
20250214,101900,857137150,4835,4835,4835,4800,166
|
||||
20250214,101800,856339970,4800,4820,4835,4800,889
|
||||
20250214,101700,852056590,4820,4820,4820,4820,2
|
||||
20250214,101600,852046950,4795,4800,4820,4795,1271
|
||||
20250214,101500,845941155,4820,4820,4820,4820,2130
|
||||
20250214,101400,835674555,4820,4820,4820,4820,808
|
||||
20250214,101300,831779995,4825,4780,4825,4780,1772
|
||||
20250214,101200,823285095,4780,4775,4780,4775,141
|
||||
20250214,101100,822611705,4770,4775,4775,4770,12
|
||||
20250214,101000,822554415,4770,4775,4775,4770,1650
|
||||
20250214,100900,814681755,4775,4780,4780,4775,194
|
||||
20250214,100800,813755340,4780,4770,4780,4770,1349
|
||||
20250214,100700,807308280,4770,4780,4780,4770,204
|
||||
20250214,100600,806334500,4790,4785,4790,4770,3053
|
||||
20250214,100500,791738065,4785,4785,4800,4780,4570
|
||||
20250214,100400,769877230,4785,4790,4790,4785,4382
|
||||
20250214,100300,748905915,4785,4800,4800,4785,1031
|
||||
20250214,100200,743967665,4825,4790,4825,4785,3193
|
||||
20250214,100100,728625430,4805,4805,4805,4790,7
|
||||
20250214,100000,728591825,4810,4810,4810,4810,124
|
||||
20250214,095900,727995385,4800,4800,4800,4790,5773
|
||||
20250214,095800,700334905,4820,4820,4820,4820,7
|
||||
20250214,095700,700301165,4825,4825,4825,4825,228
|
||||
20250214,095600,699201065,4800,4805,4825,4800,3468
|
||||
20250214,095500,682548610,4815,4815,4815,4810,123
|
||||
20250214,095400,681956865,4825,4825,4825,4810,154
|
||||
20250214,095300,681214565,4810,4810,4810,4810,200
|
||||
20250214,095200,680252565,4810,4810,4810,4810,400
|
||||
20250214,095100,678328565,4835,4835,4835,4810,58
|
||||
20250214,095000,678048260,4815,4820,4830,4815,202
|
||||
20250214,094900,677074970,4825,4840,4840,4825,407
|
||||
20250214,094800,675111150,4825,4845,4845,4825,3
|
||||
20250214,094700,675096635,4845,4830,4845,4825,52
|
||||
20250214,094600,674845690,4845,4845,4845,4845,2
|
||||
20250214,094500,674836000,4850,4850,4850,4850,4
|
||||
20250214,094400,674816600,4825,4830,4850,4825,1171
|
||||
20250214,094300,669139730,4850,4830,4850,4830,2
|
||||
20250214,094200,669130050,4850,4855,4855,4850,1073
|
||||
20250214,094100,663921960,4850,4855,4855,4825,952
|
||||
20250214,094000,659303350,4855,4850,4855,4850,185
|
||||
20250214,093900,658405570,4855,4815,4855,4815,73
|
||||
20250214,093800,658051605,4815,4805,4850,4805,201
|
||||
20250214,093700,657080115,4850,4805,4855,4795,3352
|
||||
20250214,093600,640970110,4795,4790,4800,4790,2324
|
||||
20250214,093500,629828515,4790,4810,4810,4790,13367
|
||||
20250214,093400,565701485,4830,4825,4830,4815,9021
|
||||
20250214,093300,522224810,4830,4860,4860,4830,2624
|
||||
20250214,093200,509542760,4860,4860,4860,4860,1050
|
||||
20250214,093100,504439760,4860,4860,4860,4835,590
|
||||
20250214,093000,501576125,4835,4835,4855,4830,3210
|
||||
20250214,092900,486034455,4835,4835,4835,4835,273
|
||||
20250214,092800,484714500,4835,4830,4835,4830,500
|
||||
20250214,092700,482298660,4825,4845,4845,4825,4805
|
||||
20250214,092600,459064955,4855,4845,4855,4845,2242
|
||||
20250214,092500,448201975,4865,4855,4865,4845,1510
|
||||
20250214,092400,440876855,4855,4860,4880,4855,8635
|
||||
20250214,092300,398850985,4860,4870,4870,4860,1062
|
||||
20250214,092200,393689635,4860,4860,4860,4860,1000
|
||||
20250214,092100,388829635,4870,4870,4870,4860,242
|
||||
20250214,092000,387653405,4860,4875,4885,4860,1091
|
||||
20250214,091900,382326485,4885,4855,4895,4855,1871
|
||||
20250214,091800,373207440,4855,4845,4855,4840,2648
|
||||
20250214,091700,360382650,4850,4900,4900,4850,7128
|
||||
20250214,091600,325768490,4900,4865,4905,4865,762
|
||||
20250214,091500,322042430,4885,4880,4885,4865,1519
|
||||
20250214,091400,314644615,4885,4900,4910,4885,4767
|
||||
20250214,091300,291294310,4905,4890,4915,4885,3669
|
||||
20250214,091200,273323255,4885,4910,4910,4885,4013
|
||||
20250214,091100,253642340,4905,4880,4905,4880,12949
|
||||
20250214,091000,190211910,4885,4880,4895,4880,2584
|
||||
20250214,090900,177577745,4870,4870,4870,4855,812
|
||||
20250214,090800,173626515,4850,4845,4860,4845,1686
|
||||
20250214,090700,165456490,4850,4870,4870,4850,1675
|
||||
20250214,090600,157315605,4860,4845,4860,4845,241
|
||||
20250214,090500,156147210,4855,4865,4870,4840,8377
|
||||
20250214,090400,115475820,4870,4880,4880,4870,3758
|
||||
20250214,090300,97158730,4885,4895,4895,4885,4420
|
||||
20250214,090200,75533040,4895,4925,4925,4885,3264
|
||||
20250214,090100,59563365,4890,4885,4940,4870,2299
|
||||
20250214,090000,48299675,4865,4885,4890,4860,9556
|
||||
|
Reference in New Issue
Block a user