Update 2025-02-14 2854 candle_min
This commit is contained in:
770
452200/min/candle-20250214.csv
Normal file
770
452200/min/candle-20250214.csv
Normal file
@@ -0,0 +1,770 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,214800,298969170,4320,4320,4320,4320,632
|
||||
20250214,214700,298969170,4320,4320,4320,4320,0
|
||||
20250214,214600,298969170,4320,4320,4320,4320,0
|
||||
20250214,214500,298969170,4320,4320,4320,4320,0
|
||||
20250214,214400,298969170,4320,4320,4320,4320,0
|
||||
20250214,214300,298969170,4320,4320,4320,4320,0
|
||||
20250214,214200,298969170,4320,4320,4320,4320,0
|
||||
20250214,214100,298969170,4320,4320,4320,4320,0
|
||||
20250214,214000,298969170,4320,4320,4320,4320,0
|
||||
20250214,213900,298969170,4320,4320,4320,4320,0
|
||||
20250214,213800,298969170,4320,4320,4320,4320,0
|
||||
20250214,213700,298969170,4320,4320,4320,4320,0
|
||||
20250214,213600,298969170,4320,4320,4320,4320,0
|
||||
20250214,213500,298969170,4320,4320,4320,4320,0
|
||||
20250214,213400,298969170,4320,4320,4320,4320,0
|
||||
20250214,213300,298969170,4320,4320,4320,4320,0
|
||||
20250214,213200,298969170,4320,4320,4320,4320,0
|
||||
20250214,213100,298969170,4320,4320,4320,4320,0
|
||||
20250214,213000,298969170,4320,4320,4320,4320,0
|
||||
20250214,212900,298969170,4320,4320,4320,4320,0
|
||||
20250214,212800,298969170,4320,4320,4320,4320,0
|
||||
20250214,212700,298969170,4320,4320,4320,4320,0
|
||||
20250214,212600,298969170,4320,4320,4320,4320,0
|
||||
20250214,212500,298969170,4320,4320,4320,4320,0
|
||||
20250214,212400,298969170,4320,4320,4320,4320,0
|
||||
20250214,212300,298969170,4320,4320,4320,4320,0
|
||||
20250214,212200,298969170,4320,4320,4320,4320,0
|
||||
20250214,212100,298969170,4320,4320,4320,4320,0
|
||||
20250214,212000,298969170,4320,4320,4320,4320,0
|
||||
20250214,211900,298969170,4320,4320,4320,4320,0
|
||||
20250214,211800,298969170,4320,4320,4320,4320,632
|
||||
20250214,211700,298969170,4320,4320,4320,4320,0
|
||||
20250214,211600,298969170,4320,4320,4320,4320,0
|
||||
20250214,211500,298969170,4320,4320,4320,4320,0
|
||||
20250214,211400,298969170,4320,4320,4320,4320,0
|
||||
20250214,211300,298969170,4320,4320,4320,4320,0
|
||||
20250214,211200,298969170,4320,4320,4320,4320,0
|
||||
20250214,211100,298969170,4320,4320,4320,4320,0
|
||||
20250214,211000,298969170,4320,4320,4320,4320,0
|
||||
20250214,210900,298969170,4320,4320,4320,4320,0
|
||||
20250214,210800,298969170,4320,4320,4320,4320,0
|
||||
20250214,210700,298969170,4320,4320,4320,4320,0
|
||||
20250214,210600,298969170,4320,4320,4320,4320,0
|
||||
20250214,210500,298969170,4320,4320,4320,4320,0
|
||||
20250214,210400,298969170,4320,4320,4320,4320,0
|
||||
20250214,210300,298969170,4320,4320,4320,4320,0
|
||||
20250214,210200,298969170,4320,4320,4320,4320,0
|
||||
20250214,210100,298969170,4320,4320,4320,4320,0
|
||||
20250214,210000,298969170,4320,4320,4320,4320,0
|
||||
20250214,205900,298969170,4320,4320,4320,4320,0
|
||||
20250214,205800,298969170,4320,4320,4320,4320,0
|
||||
20250214,205700,298969170,4320,4320,4320,4320,0
|
||||
20250214,205600,298969170,4320,4320,4320,4320,0
|
||||
20250214,205500,298969170,4320,4320,4320,4320,0
|
||||
20250214,205400,298969170,4320,4320,4320,4320,0
|
||||
20250214,205300,298969170,4320,4320,4320,4320,0
|
||||
20250214,205200,298969170,4320,4320,4320,4320,0
|
||||
20250214,205100,298969170,4320,4320,4320,4320,0
|
||||
20250214,205000,298969170,4320,4320,4320,4320,0
|
||||
20250214,204900,298969170,4320,4320,4320,4320,0
|
||||
20250214,204800,298969170,4320,4320,4320,4320,632
|
||||
20250214,204700,298969170,4320,4320,4320,4320,0
|
||||
20250214,204600,298969170,4320,4320,4320,4320,0
|
||||
20250214,204500,298969170,4320,4320,4320,4320,0
|
||||
20250214,204400,298969170,4320,4320,4320,4320,0
|
||||
20250214,204300,298969170,4320,4320,4320,4320,0
|
||||
20250214,204200,298969170,4320,4320,4320,4320,0
|
||||
20250214,204100,298969170,4320,4320,4320,4320,0
|
||||
20250214,204000,298969170,4320,4320,4320,4320,0
|
||||
20250214,203900,298969170,4320,4320,4320,4320,0
|
||||
20250214,203800,298969170,4320,4320,4320,4320,0
|
||||
20250214,203700,298969170,4320,4320,4320,4320,0
|
||||
20250214,203600,298969170,4320,4320,4320,4320,0
|
||||
20250214,203500,298969170,4320,4320,4320,4320,0
|
||||
20250214,203400,298969170,4320,4320,4320,4320,0
|
||||
20250214,203300,298969170,4320,4320,4320,4320,0
|
||||
20250214,203200,298969170,4320,4320,4320,4320,0
|
||||
20250214,203100,298969170,4320,4320,4320,4320,0
|
||||
20250214,203000,298969170,4320,4320,4320,4320,0
|
||||
20250214,202900,298969170,4320,4320,4320,4320,0
|
||||
20250214,202800,298969170,4320,4320,4320,4320,0
|
||||
20250214,202700,298969170,4320,4320,4320,4320,0
|
||||
20250214,202600,298969170,4320,4320,4320,4320,0
|
||||
20250214,202500,298969170,4320,4320,4320,4320,0
|
||||
20250214,202400,298969170,4320,4320,4320,4320,0
|
||||
20250214,202300,298969170,4320,4320,4320,4320,0
|
||||
20250214,202200,298969170,4320,4320,4320,4320,0
|
||||
20250214,202100,298969170,4320,4320,4320,4320,0
|
||||
20250214,202000,298969170,4320,4320,4320,4320,0
|
||||
20250214,201900,298969170,4320,4320,4320,4320,0
|
||||
20250214,201800,298969170,4320,4320,4320,4320,632
|
||||
20250214,201700,298969170,4320,4320,4320,4320,0
|
||||
20250214,201600,298969170,4320,4320,4320,4320,0
|
||||
20250214,201500,298969170,4320,4320,4320,4320,0
|
||||
20250214,201400,298969170,4320,4320,4320,4320,0
|
||||
20250214,201300,298969170,4320,4320,4320,4320,0
|
||||
20250214,201200,298969170,4320,4320,4320,4320,0
|
||||
20250214,201100,298969170,4320,4320,4320,4320,0
|
||||
20250214,201000,298969170,4320,4320,4320,4320,0
|
||||
20250214,200900,298969170,4320,4320,4320,4320,0
|
||||
20250214,200800,298969170,4320,4320,4320,4320,0
|
||||
20250214,200700,298969170,4320,4320,4320,4320,0
|
||||
20250214,200600,298969170,4320,4320,4320,4320,0
|
||||
20250214,200500,298969170,4320,4320,4320,4320,0
|
||||
20250214,200400,298969170,4320,4320,4320,4320,0
|
||||
20250214,200300,298969170,4320,4320,4320,4320,0
|
||||
20250214,200200,298969170,4320,4320,4320,4320,0
|
||||
20250214,200100,298969170,4320,4320,4320,4320,0
|
||||
20250214,200000,298969170,4320,4320,4320,4320,0
|
||||
20250214,195900,298969170,4320,4320,4320,4320,0
|
||||
20250214,195800,298969170,4320,4320,4320,4320,0
|
||||
20250214,195700,298969170,4320,4320,4320,4320,0
|
||||
20250214,195600,298969170,4320,4320,4320,4320,0
|
||||
20250214,195500,298969170,4320,4320,4320,4320,0
|
||||
20250214,195400,298969170,4320,4320,4320,4320,0
|
||||
20250214,195300,298969170,4320,4320,4320,4320,0
|
||||
20250214,195200,298969170,4320,4320,4320,4320,0
|
||||
20250214,195100,298969170,4320,4320,4320,4320,0
|
||||
20250214,195000,298969170,4320,4320,4320,4320,0
|
||||
20250214,194900,298969170,4320,4320,4320,4320,0
|
||||
20250214,194800,298969170,4320,4320,4320,4320,632
|
||||
20250214,194700,298969170,4320,4320,4320,4320,0
|
||||
20250214,194600,298969170,4320,4320,4320,4320,0
|
||||
20250214,194500,298969170,4320,4320,4320,4320,0
|
||||
20250214,194400,298969170,4320,4320,4320,4320,0
|
||||
20250214,194300,298969170,4320,4320,4320,4320,0
|
||||
20250214,194200,298969170,4320,4320,4320,4320,0
|
||||
20250214,194100,298969170,4320,4320,4320,4320,0
|
||||
20250214,194000,298969170,4320,4320,4320,4320,0
|
||||
20250214,193900,298969170,4320,4320,4320,4320,0
|
||||
20250214,193800,298969170,4320,4320,4320,4320,0
|
||||
20250214,193700,298969170,4320,4320,4320,4320,0
|
||||
20250214,193600,298969170,4320,4320,4320,4320,0
|
||||
20250214,193500,298969170,4320,4320,4320,4320,0
|
||||
20250214,193400,298969170,4320,4320,4320,4320,0
|
||||
20250214,193300,298969170,4320,4320,4320,4320,0
|
||||
20250214,193200,298969170,4320,4320,4320,4320,0
|
||||
20250214,193100,298969170,4320,4320,4320,4320,0
|
||||
20250214,193000,298969170,4320,4320,4320,4320,0
|
||||
20250214,192900,298969170,4320,4320,4320,4320,0
|
||||
20250214,192800,298969170,4320,4320,4320,4320,0
|
||||
20250214,192700,298969170,4320,4320,4320,4320,0
|
||||
20250214,192600,298969170,4320,4320,4320,4320,0
|
||||
20250214,192500,298969170,4320,4320,4320,4320,0
|
||||
20250214,192400,298969170,4320,4320,4320,4320,0
|
||||
20250214,192300,298969170,4320,4320,4320,4320,0
|
||||
20250214,192200,298969170,4320,4320,4320,4320,0
|
||||
20250214,192100,298969170,4320,4320,4320,4320,0
|
||||
20250214,192000,298969170,4320,4320,4320,4320,0
|
||||
20250214,191900,298969170,4320,4320,4320,4320,0
|
||||
20250214,191800,298969170,4320,4320,4320,4320,632
|
||||
20250214,191700,298969170,4320,4320,4320,4320,0
|
||||
20250214,191600,298969170,4320,4320,4320,4320,0
|
||||
20250214,191500,298969170,4320,4320,4320,4320,0
|
||||
20250214,191400,298969170,4320,4320,4320,4320,0
|
||||
20250214,191300,298969170,4320,4320,4320,4320,0
|
||||
20250214,191200,298969170,4320,4320,4320,4320,0
|
||||
20250214,191100,298969170,4320,4320,4320,4320,0
|
||||
20250214,191000,298969170,4320,4320,4320,4320,0
|
||||
20250214,190900,298969170,4320,4320,4320,4320,0
|
||||
20250214,190800,298969170,4320,4320,4320,4320,0
|
||||
20250214,190700,298969170,4320,4320,4320,4320,0
|
||||
20250214,190600,298969170,4320,4320,4320,4320,0
|
||||
20250214,190500,298969170,4320,4320,4320,4320,0
|
||||
20250214,190400,298969170,4320,4320,4320,4320,0
|
||||
20250214,190300,298969170,4320,4320,4320,4320,0
|
||||
20250214,190200,298969170,4320,4320,4320,4320,0
|
||||
20250214,190100,298969170,4320,4320,4320,4320,0
|
||||
20250214,190000,298969170,4320,4320,4320,4320,0
|
||||
20250214,185900,298969170,4320,4320,4320,4320,0
|
||||
20250214,185800,298969170,4320,4320,4320,4320,0
|
||||
20250214,185700,298969170,4320,4320,4320,4320,0
|
||||
20250214,185600,298969170,4320,4320,4320,4320,0
|
||||
20250214,185500,298969170,4320,4320,4320,4320,0
|
||||
20250214,185400,298969170,4320,4320,4320,4320,0
|
||||
20250214,185300,298969170,4320,4320,4320,4320,0
|
||||
20250214,185200,298969170,4320,4320,4320,4320,0
|
||||
20250214,185100,298969170,4320,4320,4320,4320,0
|
||||
20250214,185000,298969170,4320,4320,4320,4320,0
|
||||
20250214,184900,298969170,4320,4320,4320,4320,0
|
||||
20250214,184800,298969170,4320,4320,4320,4320,632
|
||||
20250214,184700,298969170,4320,4320,4320,4320,0
|
||||
20250214,184600,298969170,4320,4320,4320,4320,0
|
||||
20250214,184500,298969170,4320,4320,4320,4320,0
|
||||
20250214,184400,298969170,4320,4320,4320,4320,0
|
||||
20250214,184300,298969170,4320,4320,4320,4320,0
|
||||
20250214,184200,298969170,4320,4320,4320,4320,0
|
||||
20250214,184100,298969170,4320,4320,4320,4320,0
|
||||
20250214,184000,298969170,4320,4320,4320,4320,0
|
||||
20250214,183900,298969170,4320,4320,4320,4320,0
|
||||
20250214,183800,298969170,4320,4320,4320,4320,0
|
||||
20250214,183700,298969170,4320,4320,4320,4320,0
|
||||
20250214,183600,298969170,4320,4320,4320,4320,0
|
||||
20250214,183500,298969170,4320,4320,4320,4320,0
|
||||
20250214,183400,298969170,4320,4320,4320,4320,0
|
||||
20250214,183300,298969170,4320,4320,4320,4320,0
|
||||
20250214,183200,298969170,4320,4320,4320,4320,0
|
||||
20250214,183100,298969170,4320,4320,4320,4320,0
|
||||
20250214,183000,298969170,4320,4320,4320,4320,0
|
||||
20250214,182900,298969170,4320,4320,4320,4320,0
|
||||
20250214,182800,298969170,4320,4320,4320,4320,0
|
||||
20250214,182700,298969170,4320,4320,4320,4320,0
|
||||
20250214,182600,298969170,4320,4320,4320,4320,0
|
||||
20250214,182500,298969170,4320,4320,4320,4320,0
|
||||
20250214,182400,298969170,4320,4320,4320,4320,0
|
||||
20250214,182300,298969170,4320,4320,4320,4320,0
|
||||
20250214,182200,298969170,4320,4320,4320,4320,0
|
||||
20250214,182100,298969170,4320,4320,4320,4320,0
|
||||
20250214,182000,298969170,4320,4320,4320,4320,0
|
||||
20250214,181900,298969170,4320,4320,4320,4320,0
|
||||
20250214,181800,298969170,4320,4320,4320,4320,632
|
||||
20250214,181700,298969170,4320,4320,4320,4320,0
|
||||
20250214,181600,298969170,4320,4320,4320,4320,0
|
||||
20250214,181500,298969170,4320,4320,4320,4320,0
|
||||
20250214,181400,298969170,4320,4320,4320,4320,0
|
||||
20250214,181300,298969170,4320,4320,4320,4320,0
|
||||
20250214,181200,298969170,4320,4320,4320,4320,0
|
||||
20250214,181100,298969170,4320,4320,4320,4320,0
|
||||
20250214,181000,298969170,4320,4320,4320,4320,0
|
||||
20250214,180900,298969170,4320,4320,4320,4320,0
|
||||
20250214,180800,298969170,4320,4320,4320,4320,0
|
||||
20250214,180700,298969170,4320,4320,4320,4320,0
|
||||
20250214,180600,298969170,4320,4320,4320,4320,0
|
||||
20250214,180500,298969170,4320,4320,4320,4320,0
|
||||
20250214,180400,298969170,4320,4320,4320,4320,0
|
||||
20250214,180300,298969170,4320,4320,4320,4320,0
|
||||
20250214,180200,298969170,4320,4320,4320,4320,0
|
||||
20250214,180100,298969170,4320,4320,4320,4320,0
|
||||
20250214,180000,298969170,4320,4320,4320,4320,0
|
||||
20250214,175900,298969170,4320,4320,4320,4320,0
|
||||
20250214,175800,298969170,4320,4320,4320,4320,0
|
||||
20250214,175700,298969170,4320,4320,4320,4320,0
|
||||
20250214,175600,298969170,4320,4320,4320,4320,0
|
||||
20250214,175500,298969170,4320,4320,4320,4320,0
|
||||
20250214,175400,298969170,4320,4320,4320,4320,0
|
||||
20250214,175300,298969170,4320,4320,4320,4320,0
|
||||
20250214,175200,298969170,4320,4320,4320,4320,0
|
||||
20250214,175100,298969170,4320,4320,4320,4320,0
|
||||
20250214,175000,298969170,4320,4320,4320,4320,0
|
||||
20250214,174900,298969170,4320,4320,4320,4320,0
|
||||
20250214,174800,298969170,4320,4320,4320,4320,632
|
||||
20250214,174700,298969170,4320,4320,4320,4320,0
|
||||
20250214,174600,298969170,4320,4320,4320,4320,0
|
||||
20250214,174500,298969170,4320,4320,4320,4320,0
|
||||
20250214,174400,298969170,4320,4320,4320,4320,0
|
||||
20250214,174300,298969170,4320,4320,4320,4320,0
|
||||
20250214,174200,298969170,4320,4320,4320,4320,0
|
||||
20250214,174100,298969170,4320,4320,4320,4320,0
|
||||
20250214,174000,298969170,4320,4320,4320,4320,0
|
||||
20250214,173900,298969170,4320,4320,4320,4320,0
|
||||
20250214,173800,298969170,4320,4320,4320,4320,0
|
||||
20250214,173700,298969170,4320,4320,4320,4320,0
|
||||
20250214,173600,298969170,4320,4320,4320,4320,0
|
||||
20250214,173500,298969170,4320,4320,4320,4320,0
|
||||
20250214,173400,298969170,4320,4320,4320,4320,0
|
||||
20250214,173300,298969170,4320,4320,4320,4320,0
|
||||
20250214,173200,298969170,4320,4320,4320,4320,0
|
||||
20250214,173100,298969170,4320,4320,4320,4320,0
|
||||
20250214,173000,298969170,4320,4320,4320,4320,0
|
||||
20250214,172900,298969170,4320,4320,4320,4320,0
|
||||
20250214,172800,298969170,4320,4320,4320,4320,0
|
||||
20250214,172700,298969170,4320,4320,4320,4320,0
|
||||
20250214,172600,298969170,4320,4320,4320,4320,0
|
||||
20250214,172500,298969170,4320,4320,4320,4320,0
|
||||
20250214,172400,298969170,4320,4320,4320,4320,0
|
||||
20250214,172300,298969170,4320,4320,4320,4320,0
|
||||
20250214,172200,298969170,4320,4320,4320,4320,0
|
||||
20250214,172100,298969170,4320,4320,4320,4320,0
|
||||
20250214,172000,298969170,4320,4320,4320,4320,0
|
||||
20250214,171900,298969170,4320,4320,4320,4320,0
|
||||
20250214,171800,298969170,4320,4320,4320,4320,632
|
||||
20250214,171700,298969170,4320,4320,4320,4320,0
|
||||
20250214,171600,298969170,4320,4320,4320,4320,0
|
||||
20250214,171500,298969170,4320,4320,4320,4320,0
|
||||
20250214,171400,298969170,4320,4320,4320,4320,0
|
||||
20250214,171300,298969170,4320,4320,4320,4320,0
|
||||
20250214,171200,298969170,4320,4320,4320,4320,0
|
||||
20250214,171100,298969170,4320,4320,4320,4320,0
|
||||
20250214,171000,298969170,4320,4320,4320,4320,0
|
||||
20250214,170900,298969170,4320,4320,4320,4320,0
|
||||
20250214,170800,298969170,4320,4320,4320,4320,0
|
||||
20250214,170700,298969170,4320,4320,4320,4320,0
|
||||
20250214,170600,298969170,4320,4320,4320,4320,0
|
||||
20250214,170500,298969170,4320,4320,4320,4320,0
|
||||
20250214,170400,298969170,4320,4320,4320,4320,0
|
||||
20250214,170300,298969170,4320,4320,4320,4320,0
|
||||
20250214,170200,298969170,4320,4320,4320,4320,0
|
||||
20250214,170100,298969170,4320,4320,4320,4320,0
|
||||
20250214,170000,298969170,4320,4320,4320,4320,0
|
||||
20250214,165900,298969170,4320,4320,4320,4320,0
|
||||
20250214,165800,298969170,4320,4320,4320,4320,0
|
||||
20250214,165700,298969170,4320,4320,4320,4320,0
|
||||
20250214,165600,298969170,4320,4320,4320,4320,0
|
||||
20250214,165500,298969170,4320,4320,4320,4320,0
|
||||
20250214,165400,298969170,4320,4320,4320,4320,0
|
||||
20250214,165300,298969170,4320,4320,4320,4320,0
|
||||
20250214,165200,298969170,4320,4320,4320,4320,0
|
||||
20250214,165100,298969170,4320,4320,4320,4320,0
|
||||
20250214,165000,298969170,4320,4320,4320,4320,0
|
||||
20250214,164900,298969170,4320,4320,4320,4320,0
|
||||
20250214,164800,298969170,4320,4320,4320,4320,632
|
||||
20250214,164700,298969170,4320,4320,4320,4320,0
|
||||
20250214,164600,298969170,4320,4320,4320,4320,0
|
||||
20250214,164500,298969170,4320,4320,4320,4320,0
|
||||
20250214,164400,298969170,4320,4320,4320,4320,0
|
||||
20250214,164300,298969170,4320,4320,4320,4320,0
|
||||
20250214,164200,298969170,4320,4320,4320,4320,0
|
||||
20250214,164100,298969170,4320,4320,4320,4320,0
|
||||
20250214,164000,298969170,4320,4320,4320,4320,0
|
||||
20250214,163900,298969170,4320,4320,4320,4320,0
|
||||
20250214,163800,298969170,4320,4320,4320,4320,0
|
||||
20250214,163700,298969170,4320,4320,4320,4320,0
|
||||
20250214,163600,298969170,4320,4320,4320,4320,0
|
||||
20250214,163500,298969170,4320,4320,4320,4320,0
|
||||
20250214,163400,298969170,4320,4320,4320,4320,0
|
||||
20250214,163300,298969170,4320,4320,4320,4320,0
|
||||
20250214,163200,298969170,4320,4320,4320,4320,0
|
||||
20250214,163100,298969170,4320,4320,4320,4320,0
|
||||
20250214,163000,298969170,4320,4320,4320,4320,0
|
||||
20250214,162900,298969170,4320,4320,4320,4320,0
|
||||
20250214,162800,298969170,4320,4320,4320,4320,0
|
||||
20250214,162700,298969170,4320,4320,4320,4320,0
|
||||
20250214,162600,298969170,4320,4320,4320,4320,0
|
||||
20250214,162500,298969170,4320,4320,4320,4320,0
|
||||
20250214,162400,298969170,4320,4320,4320,4320,0
|
||||
20250214,162300,298969170,4320,4320,4320,4320,0
|
||||
20250214,162200,298969170,4320,4320,4320,4320,0
|
||||
20250214,162100,298969170,4320,4320,4320,4320,0
|
||||
20250214,162000,298969170,4320,4320,4320,4320,0
|
||||
20250214,161900,298969170,4320,4320,4320,4320,0
|
||||
20250214,161800,298969170,4320,4320,4320,4320,632
|
||||
20250214,161700,298969170,4320,4320,4320,4320,0
|
||||
20250214,161600,298969170,4320,4320,4320,4320,0
|
||||
20250214,161500,298969170,4320,4320,4320,4320,0
|
||||
20250214,161400,298969170,4320,4320,4320,4320,0
|
||||
20250214,161300,298969170,4320,4320,4320,4320,0
|
||||
20250214,161200,298969170,4320,4320,4320,4320,0
|
||||
20250214,161100,298969170,4320,4320,4320,4320,0
|
||||
20250214,161000,298969170,4320,4320,4320,4320,0
|
||||
20250214,160900,298969170,4320,4320,4320,4320,0
|
||||
20250214,160800,298969170,4320,4320,4320,4320,0
|
||||
20250214,160700,298969170,4320,4320,4320,4320,0
|
||||
20250214,160600,298969170,4320,4320,4320,4320,0
|
||||
20250214,160500,298969170,4320,4320,4320,4320,0
|
||||
20250214,160400,298969170,4320,4320,4320,4320,0
|
||||
20250214,160300,298969170,4320,4320,4320,4320,0
|
||||
20250214,160200,298969170,4320,4320,4320,4320,0
|
||||
20250214,160100,298969170,4320,4320,4320,4320,0
|
||||
20250214,160000,298969170,4320,4320,4320,4320,0
|
||||
20250214,155900,298969170,4320,4320,4320,4320,0
|
||||
20250214,155800,298969170,4320,4320,4320,4320,0
|
||||
20250214,155700,298969170,4320,4320,4320,4320,0
|
||||
20250214,155600,298969170,4320,4320,4320,4320,0
|
||||
20250214,155500,298969170,4320,4320,4320,4320,0
|
||||
20250214,155400,298969170,4320,4320,4320,4320,0
|
||||
20250214,155300,298969170,4320,4320,4320,4320,0
|
||||
20250214,155200,298969170,4320,4320,4320,4320,0
|
||||
20250214,155100,298969170,4320,4320,4320,4320,0
|
||||
20250214,155000,298969170,4320,4320,4320,4320,0
|
||||
20250214,154900,298969170,4320,4320,4320,4320,0
|
||||
20250214,154800,298969170,4320,4320,4320,4320,632
|
||||
20250214,154700,298969170,4320,4320,4320,4320,0
|
||||
20250214,154600,298969170,4320,4320,4320,4320,0
|
||||
20250214,154500,298969170,4320,4320,4320,4320,0
|
||||
20250214,154400,298969170,4320,4320,4320,4320,0
|
||||
20250214,154300,298969170,4320,4320,4320,4320,0
|
||||
20250214,154200,298969170,4320,4320,4320,4320,0
|
||||
20250214,154100,298969170,4320,4320,4320,4320,0
|
||||
20250214,154000,298969170,4320,4320,4320,4320,0
|
||||
20250214,153900,298969170,4320,4320,4320,4320,0
|
||||
20250214,153800,298969170,4320,4320,4320,4320,0
|
||||
20250214,153700,298969170,4320,4320,4320,4320,0
|
||||
20250214,153600,298969170,4320,4320,4320,4320,0
|
||||
20250214,153500,298969170,4320,4320,4320,4320,0
|
||||
20250214,153400,298969170,4320,4320,4320,4320,0
|
||||
20250214,153300,298969170,4320,4320,4320,4320,0
|
||||
20250214,153200,298969170,4320,4320,4320,4320,0
|
||||
20250214,153100,298969170,4320,4320,4320,4320,0
|
||||
20250214,153000,298969170,4320,4320,4320,4320,632
|
||||
20250214,152900,296238930,4320,4320,4320,4320,0
|
||||
20250214,152800,296238930,4320,4320,4320,4320,0
|
||||
20250214,152700,296238930,4320,4320,4320,4320,0
|
||||
20250214,152600,296238930,4320,4320,4320,4320,0
|
||||
20250214,152500,296238930,4320,4320,4320,4320,0
|
||||
20250214,152400,296238930,4320,4320,4320,4320,0
|
||||
20250214,152300,296238930,4320,4320,4320,4320,0
|
||||
20250214,152200,296238930,4320,4320,4320,4320,0
|
||||
20250214,152100,296238930,4320,4320,4320,4320,0
|
||||
20250214,152000,296238930,4320,4320,4320,4320,0
|
||||
20250214,151900,296238930,4320,4320,4320,4320,91
|
||||
20250214,151800,295845810,4325,4325,4325,4325,0
|
||||
20250214,151700,295845810,4325,4325,4325,4325,1
|
||||
20250214,151600,295841485,4325,4325,4325,4325,1
|
||||
20250214,151500,295837160,4320,4320,4320,4320,0
|
||||
20250214,151400,295837160,4320,4325,4325,4320,173
|
||||
20250214,151300,295088940,4325,4325,4325,4325,0
|
||||
20250214,151200,295088940,4325,4325,4325,4325,0
|
||||
20250214,151100,295088940,4325,4335,4335,4325,80
|
||||
20250214,151000,294742335,4325,4325,4325,4325,0
|
||||
20250214,150900,294742335,4325,4320,4325,4320,613
|
||||
20250214,150800,292093565,4320,4320,4320,4320,0
|
||||
20250214,150700,292093565,4320,4320,4325,4300,1331
|
||||
20250214,150600,286352505,4325,4325,4325,4325,0
|
||||
20250214,150500,286352505,4325,4325,4325,4325,1
|
||||
20250214,150400,286348180,4325,4325,4325,4325,2
|
||||
20250214,150300,286339530,4325,4320,4325,4320,2
|
||||
20250214,150200,286330885,4320,4320,4320,4320,0
|
||||
20250214,150100,286330885,4320,4320,4320,4320,0
|
||||
20250214,150000,286330885,4320,4320,4320,4320,356
|
||||
20250214,145900,284792965,4320,4320,4320,4320,0
|
||||
20250214,145800,284792965,4320,4325,4325,4320,504
|
||||
20250214,145700,282614165,4340,4340,4340,4340,0
|
||||
20250214,145600,282614165,4340,4340,4340,4340,0
|
||||
20250214,145500,282614165,4340,4340,4340,4340,0
|
||||
20250214,145400,282614165,4340,4340,4340,4340,13
|
||||
20250214,145300,282557745,4325,4325,4325,4325,0
|
||||
20250214,145200,282557745,4325,4325,4325,4325,1
|
||||
20250214,145100,282553420,4325,4340,4340,4325,20
|
||||
20250214,145000,282466770,4325,4325,4325,4325,0
|
||||
20250214,144900,282466770,4325,4325,4325,4325,0
|
||||
20250214,144800,282466770,4325,4325,4325,4325,0
|
||||
20250214,144700,282466770,4325,4335,4335,4325,245
|
||||
20250214,144600,281405145,4340,4340,4340,4340,0
|
||||
20250214,144500,281405145,4340,4340,4340,4340,30
|
||||
20250214,144400,281274945,4340,4340,4340,4340,0
|
||||
20250214,144300,281274945,4340,4340,4340,4340,0
|
||||
20250214,144200,281274945,4340,4340,4340,4340,201
|
||||
20250214,144100,280402605,4340,4340,4340,4340,0
|
||||
20250214,144000,280402605,4340,4340,4340,4340,0
|
||||
20250214,143900,280402605,4340,4340,4340,4340,0
|
||||
20250214,143800,280402605,4340,4340,4340,4340,0
|
||||
20250214,143700,280402605,4340,4340,4340,4340,0
|
||||
20250214,143600,280402605,4340,4340,4340,4340,1
|
||||
20250214,143500,280398265,4340,4340,4340,4340,0
|
||||
20250214,143400,280398265,4340,4340,4340,4340,0
|
||||
20250214,143300,280398265,4340,4340,4340,4340,0
|
||||
20250214,143200,280398265,4340,4340,4340,4340,21
|
||||
20250214,143100,280307125,4345,4345,4345,4345,231
|
||||
20250214,143000,279303430,4345,4345,4345,4345,30
|
||||
20250214,142900,279173080,4340,4340,4340,4340,0
|
||||
20250214,142800,279173080,4340,4340,4340,4340,0
|
||||
20250214,142700,279173080,4340,4340,4340,4340,0
|
||||
20250214,142600,279173080,4340,4340,4340,4340,1
|
||||
20250214,142500,279168740,4345,4345,4345,4345,418
|
||||
20250214,142400,277352530,4350,4350,4350,4350,0
|
||||
20250214,142300,277352530,4350,4355,4355,4350,1365
|
||||
20250214,142200,271409485,4360,4360,4360,4360,328
|
||||
20250214,142100,269979405,4360,4360,4360,4360,1000
|
||||
20250214,142000,265619405,4360,4360,4360,4360,0
|
||||
20250214,141900,265619405,4360,4360,4360,4360,0
|
||||
20250214,141800,265619405,4360,4365,4365,4360,152
|
||||
20250214,141700,264956660,4360,4360,4360,4360,0
|
||||
20250214,141600,264956660,4360,4365,4365,4360,1027
|
||||
20250214,141500,260474300,4365,4365,4365,4365,0
|
||||
20250214,141400,260474300,4365,4365,4365,4365,150
|
||||
20250214,141300,259819550,4365,4365,4365,4365,1
|
||||
20250214,141200,259815185,4370,4370,4370,4370,730
|
||||
20250214,141100,256625085,4370,4370,4370,4370,2
|
||||
20250214,141000,256616345,4370,4370,4370,4370,0
|
||||
20250214,140900,256616345,4370,4370,4370,4370,100
|
||||
20250214,140800,256179345,4370,4370,4370,4370,0
|
||||
20250214,140700,256179345,4370,4375,4375,4370,3
|
||||
20250214,140600,256166225,4375,4375,4375,4375,0
|
||||
20250214,140500,256166225,4375,4375,4375,4375,1
|
||||
20250214,140400,256161850,4370,4375,4375,4370,1069
|
||||
20250214,140300,251487820,4375,4380,4380,4375,2
|
||||
20250214,140200,251479065,4375,4375,4375,4375,27
|
||||
20250214,140100,251360940,4375,4375,4375,4375,0
|
||||
20250214,140000,251360940,4375,4375,4375,4375,0
|
||||
20250214,135900,251360940,4375,4375,4375,4375,0
|
||||
20250214,135800,251360940,4375,4375,4375,4375,287
|
||||
20250214,135700,250105315,4370,4370,4370,4370,0
|
||||
20250214,135600,250105315,4370,4370,4370,4370,0
|
||||
20250214,135500,250105315,4370,4375,4375,4370,1214
|
||||
20250214,135400,244794070,4375,4375,4375,4375,1
|
||||
20250214,135300,244789695,4375,4375,4375,4375,5
|
||||
20250214,135200,244767820,4375,4380,4380,4375,202
|
||||
20250214,135100,243883065,4380,4385,4385,4380,2350
|
||||
20250214,135000,233583235,4385,4390,4390,4385,187
|
||||
20250214,134900,232762315,4390,4400,4400,4390,970
|
||||
20250214,134800,228499490,4405,4410,4410,4400,711
|
||||
20250214,134700,225366190,4410,4410,4410,4410,10
|
||||
20250214,134600,225322090,4405,4410,4410,4405,106
|
||||
20250214,134500,224854635,4415,4415,4415,4415,1
|
||||
20250214,134400,224850220,4415,4415,4415,4415,0
|
||||
20250214,134300,224850220,4415,4415,4415,4410,281
|
||||
20250214,134200,223610740,4415,4415,4415,4415,0
|
||||
20250214,134100,223610740,4415,4410,4415,4410,83
|
||||
20250214,134000,223244690,4415,4435,4435,4415,457
|
||||
20250214,133900,221226685,4435,4425,4435,4420,660
|
||||
20250214,133800,218309380,4435,4430,4435,4430,75
|
||||
20250214,133700,217976765,4440,4440,4440,4440,60
|
||||
20250214,133600,217710365,4420,4430,4430,4420,237
|
||||
20250214,133500,216661455,4430,4430,4430,4430,308
|
||||
20250214,133400,215297015,4440,4405,4450,4400,1482
|
||||
20250214,133300,208723025,4400,4400,4405,4400,170
|
||||
20250214,133200,207974780,4400,4405,4405,4400,502
|
||||
20250214,133100,205765975,4405,4415,4415,4405,285
|
||||
20250214,133000,204510440,4405,4405,4420,4405,507
|
||||
20250214,132900,202271770,4410,4405,4445,4405,3154
|
||||
20250214,132800,188315240,4410,4390,4410,4390,1972
|
||||
20250214,132700,179649780,4400,4365,4400,4365,10032
|
||||
20250214,132600,135664430,4365,4360,4365,4360,47
|
||||
20250214,132500,135459300,4330,4330,4330,4330,1
|
||||
20250214,132400,135454970,4360,4360,4360,4360,0
|
||||
20250214,132300,135454970,4360,4360,4360,4360,59
|
||||
20250214,132200,135197730,4330,4345,4345,4330,35
|
||||
20250214,132100,135045670,4330,4330,4330,4330,0
|
||||
20250214,132000,135045670,4330,4330,4330,4330,0
|
||||
20250214,131900,135045670,4330,4330,4330,4330,157
|
||||
20250214,131800,134365860,4330,4330,4330,4330,0
|
||||
20250214,131700,134365860,4330,4330,4330,4330,0
|
||||
20250214,131600,134365860,4330,4330,4330,4330,0
|
||||
20250214,131500,134365860,4330,4330,4330,4330,0
|
||||
20250214,131400,134365860,4330,4330,4330,4330,0
|
||||
20250214,131300,134365860,4330,4330,4330,4330,0
|
||||
20250214,131200,134365860,4330,4330,4330,4330,0
|
||||
20250214,131100,134365860,4330,4330,4330,4330,111
|
||||
20250214,131000,133885230,4370,4370,4370,4370,2
|
||||
20250214,130900,133876490,4370,4370,4370,4370,1
|
||||
20250214,130800,133872120,4380,4345,4380,4345,400
|
||||
20250214,130700,132124645,4340,4340,4340,4340,10
|
||||
20250214,130600,132081245,4335,4330,4335,4330,303
|
||||
20250214,130500,130769230,4320,4320,4320,4320,72
|
||||
20250214,130400,130458190,4330,4330,4330,4330,29
|
||||
20250214,130300,130332620,4320,4320,4320,4320,1
|
||||
20250214,130200,130328300,4315,4315,4315,4315,0
|
||||
20250214,130100,130328300,4315,4315,4315,4315,0
|
||||
20250214,130000,130328300,4315,4315,4315,4315,0
|
||||
20250214,125900,130328300,4315,4325,4325,4315,151
|
||||
20250214,125800,129676430,4330,4330,4330,4330,1
|
||||
20250214,125700,129672100,4330,4330,4330,4330,0
|
||||
20250214,125600,129672100,4330,4330,4330,4330,70
|
||||
20250214,125500,129369000,4330,4325,4330,4325,15
|
||||
20250214,125400,129304075,4320,4320,4320,4320,0
|
||||
20250214,125300,129304075,4320,4325,4325,4320,2
|
||||
20250214,125200,129295430,4325,4325,4325,4325,10
|
||||
20250214,125100,129252180,4325,4325,4325,4325,373
|
||||
20250214,125000,127638955,4315,4315,4315,4315,0
|
||||
20250214,124900,127638955,4315,4315,4315,4315,0
|
||||
20250214,124800,127638955,4315,4315,4315,4315,0
|
||||
20250214,124700,127638955,4315,4315,4315,4315,0
|
||||
20250214,124600,127638955,4315,4315,4315,4315,6
|
||||
20250214,124500,127613065,4315,4315,4315,4315,0
|
||||
20250214,124400,127613065,4315,4315,4315,4315,270
|
||||
20250214,124300,126448015,4315,4315,4315,4315,0
|
||||
20250214,124200,126448015,4315,4315,4315,4315,47
|
||||
20250214,124100,126245210,4320,4320,4320,4320,0
|
||||
20250214,124000,126245210,4320,4320,4320,4320,0
|
||||
20250214,123900,126245210,4320,4320,4320,4320,1
|
||||
20250214,123800,126240890,4325,4325,4325,4325,0
|
||||
20250214,123700,126240890,4325,4325,4325,4325,0
|
||||
20250214,123600,126240890,4325,4325,4325,4325,0
|
||||
20250214,123500,126240890,4325,4325,4325,4325,1
|
||||
20250214,123400,126236565,4325,4325,4325,4325,0
|
||||
20250214,123300,126236565,4325,4325,4325,4325,1
|
||||
20250214,123200,126232240,4310,4310,4310,4310,20
|
||||
20250214,123100,126146040,4305,4300,4305,4300,911
|
||||
20250214,123000,122228515,4300,4300,4300,4300,2
|
||||
20250214,122900,122219915,4300,4300,4300,4300,0
|
||||
20250214,122800,122219915,4300,4300,4300,4300,1
|
||||
20250214,122700,122215615,4295,4295,4295,4295,0
|
||||
20250214,122600,122215615,4295,4295,4295,4295,2
|
||||
20250214,122500,122207025,4295,4295,4295,4295,145
|
||||
20250214,122400,121584250,4295,4295,4295,4295,0
|
||||
20250214,122300,121584250,4295,4295,4295,4295,0
|
||||
20250214,122200,121584250,4295,4295,4295,4295,0
|
||||
20250214,122100,121584250,4295,4295,4295,4295,1
|
||||
20250214,122000,121579955,4295,4295,4295,4295,0
|
||||
20250214,121900,121579955,4295,4295,4295,4295,0
|
||||
20250214,121800,121579955,4295,4295,4295,4295,0
|
||||
20250214,121700,121579955,4295,4295,4295,4295,0
|
||||
20250214,121600,121579955,4295,4295,4295,4295,305
|
||||
20250214,121500,120269980,4295,4295,4295,4295,0
|
||||
20250214,121400,120269980,4295,4295,4295,4295,7
|
||||
20250214,121300,120239915,4295,4290,4295,4290,127
|
||||
20250214,121200,119694965,4285,4285,4285,4285,21
|
||||
20250214,121100,119604980,4285,4285,4285,4285,1
|
||||
20250214,121000,119600695,4290,4290,4290,4290,38
|
||||
20250214,120900,119437675,4295,4295,4295,4295,11
|
||||
20250214,120800,119390430,4290,4290,4290,4290,100
|
||||
20250214,120700,118961430,4295,4290,4295,4290,1433
|
||||
20250214,120600,112810855,4265,4265,4265,4265,0
|
||||
20250214,120500,112810855,4265,4265,4265,4265,0
|
||||
20250214,120400,112810855,4265,4265,4265,4265,0
|
||||
20250214,120300,112810855,4265,4265,4265,4265,0
|
||||
20250214,120200,112810855,4265,4280,4280,4265,1000
|
||||
20250214,120100,108542010,4285,4285,4285,4285,1
|
||||
20250214,120000,108537725,4275,4275,4275,4275,0
|
||||
20250214,115900,108537725,4275,4275,4275,4275,0
|
||||
20250214,115800,108537725,4275,4275,4275,4275,0
|
||||
20250214,115700,108537725,4275,4275,4275,4275,0
|
||||
20250214,115600,108537725,4275,4275,4275,4275,0
|
||||
20250214,115500,108537725,4275,4285,4285,4275,2001
|
||||
20250214,115400,99980440,4285,4285,4285,4285,0
|
||||
20250214,115300,99980440,4285,4285,4285,4285,1230
|
||||
20250214,115200,94709890,4285,4285,4285,4285,237
|
||||
20250214,115100,93694345,4285,4285,4285,4285,0
|
||||
20250214,115000,93694345,4285,4285,4285,4285,0
|
||||
20250214,114900,93694345,4285,4285,4285,4285,0
|
||||
20250214,114800,93694345,4285,4285,4285,4285,0
|
||||
20250214,114700,93694345,4285,4285,4285,4285,0
|
||||
20250214,114600,93694345,4285,4290,4290,4285,119
|
||||
20250214,114500,93184420,4295,4295,4295,4295,0
|
||||
20250214,114400,93184420,4295,4295,4295,4295,0
|
||||
20250214,114300,93184420,4295,4295,4295,4295,0
|
||||
20250214,114200,93184420,4295,4295,4295,4295,0
|
||||
20250214,114100,93184420,4295,4295,4295,4295,0
|
||||
20250214,114000,93184420,4295,4295,4295,4295,0
|
||||
20250214,113900,93184420,4295,4295,4295,4295,0
|
||||
20250214,113800,93184420,4295,4295,4295,4295,0
|
||||
20250214,113700,93184420,4295,4295,4295,4295,0
|
||||
20250214,113600,93184420,4295,4295,4295,4295,0
|
||||
20250214,113500,93184420,4295,4295,4295,4295,0
|
||||
20250214,113400,93184420,4295,4290,4295,4290,728
|
||||
20250214,113300,90058575,4285,4290,4290,4285,20
|
||||
20250214,113200,89972785,4285,4285,4285,4285,0
|
||||
20250214,113100,89972785,4285,4285,4285,4285,0
|
||||
20250214,113000,89972785,4285,4285,4285,4285,1
|
||||
20250214,112900,89968500,4285,4285,4285,4285,0
|
||||
20250214,112800,89968500,4285,4285,4285,4285,1
|
||||
20250214,112700,89964215,4290,4290,4290,4290,6
|
||||
20250214,112600,89938475,4290,4290,4290,4290,24
|
||||
20250214,112500,89835515,4290,4290,4290,4290,0
|
||||
20250214,112400,89835515,4290,4290,4290,4290,0
|
||||
20250214,112300,89835515,4290,4290,4290,4290,0
|
||||
20250214,112200,89835515,4290,4290,4290,4290,0
|
||||
20250214,112100,89835515,4290,4290,4290,4290,22
|
||||
20250214,112000,89741135,4290,4290,4290,4290,0
|
||||
20250214,111900,89741135,4290,4290,4290,4290,1
|
||||
20250214,111800,89736845,4285,4285,4285,4285,0
|
||||
20250214,111700,89736845,4285,4285,4285,4285,0
|
||||
20250214,111600,89736845,4285,4285,4285,4285,0
|
||||
20250214,111500,89736845,4285,4285,4285,4285,10
|
||||
20250214,111400,89693995,4275,4275,4275,4275,0
|
||||
20250214,111300,89693995,4275,4280,4280,4275,2000
|
||||
20250214,111200,81143320,4290,4290,4290,4290,11
|
||||
20250214,111100,81096130,4295,4290,4295,4290,9
|
||||
20250214,111000,81057515,4295,4290,4295,4290,8
|
||||
20250214,110900,81023190,4290,4290,4295,4280,22
|
||||
20250214,110800,80928810,4295,4295,4295,4295,0
|
||||
20250214,110700,80928810,4295,4295,4295,4280,330
|
||||
20250214,110600,79516050,4290,4290,4290,4290,30
|
||||
20250214,110500,79387350,4295,4290,4295,4290,572
|
||||
20250214,110400,76933465,4280,4280,4280,4280,267
|
||||
20250214,110300,75790705,4280,4280,4280,4280,47
|
||||
20250214,110200,75589545,4280,4275,4280,4275,212
|
||||
20250214,110100,74683240,4275,4275,4275,4275,19
|
||||
20250214,110000,74602015,4255,4260,4275,4255,53
|
||||
20250214,105900,74376470,4260,4270,4270,4260,319
|
||||
20250214,105800,73017520,4270,4270,4270,4270,0
|
||||
20250214,105700,73017520,4270,4270,4270,4270,32
|
||||
20250214,105600,72880880,4270,4270,4270,4270,50
|
||||
20250214,105500,72667380,4275,4255,4275,4255,511
|
||||
20250214,105400,70493055,4275,4275,4275,4275,1
|
||||
20250214,105300,70488780,4275,4275,4275,4275,0
|
||||
20250214,105200,70488780,4275,4275,4275,4275,1
|
||||
20250214,105100,70484505,4255,4255,4255,4255,1
|
||||
20250214,105000,70480250,4285,4285,4285,4285,1
|
||||
20250214,104900,70475965,4285,4265,4285,4260,2003
|
||||
20250214,104800,61904120,4280,4280,4280,4280,0
|
||||
20250214,104700,61904120,4280,4280,4280,4280,1
|
||||
20250214,104600,61899840,4265,4270,4270,4265,2
|
||||
20250214,104500,61891305,4280,4280,4280,4280,1
|
||||
20250214,104400,61887025,4280,4280,4280,4280,1
|
||||
20250214,104300,61882745,4255,4275,4280,4255,129
|
||||
20250214,104200,61333625,4275,4275,4275,4275,8
|
||||
20250214,104100,61299425,4275,4275,4275,4275,100
|
||||
20250214,104000,60871925,4275,4275,4275,4275,1
|
||||
20250214,103900,60867650,4275,4275,4275,4275,1
|
||||
20250214,103800,60863375,4275,4260,4275,4260,44
|
||||
20250214,103700,60675725,4260,4275,4280,4260,82
|
||||
20250214,103600,60325320,4275,4270,4275,4270,8
|
||||
20250214,103500,60291155,4275,4275,4275,4255,102
|
||||
20250214,103400,59857025,4270,4270,4270,4270,50
|
||||
20250214,103300,59643525,4275,4275,4275,4275,0
|
||||
20250214,103200,59643525,4275,4275,4275,4275,20
|
||||
20250214,103100,59558025,4280,4280,4280,4280,7
|
||||
20250214,103000,59528065,4255,4270,4280,4255,119
|
||||
20250214,102900,59021005,4280,4285,4285,4270,4
|
||||
20250214,102800,59003890,4285,4285,4285,4285,1
|
||||
20250214,102700,58999605,4285,4285,4285,4285,0
|
||||
20250214,102600,58999605,4285,4260,4285,4260,56
|
||||
20250214,102500,58761020,4285,4285,4285,4285,0
|
||||
20250214,102400,58761020,4285,4285,4285,4285,1
|
||||
20250214,102300,58756735,4285,4285,4285,4285,1
|
||||
20250214,102200,58752450,4290,4280,4290,4280,21
|
||||
20250214,102100,58662560,4290,4290,4290,4290,1
|
||||
20250214,102000,58658270,4290,4290,4290,4290,30
|
||||
20250214,101900,58529570,4290,4280,4290,4280,23
|
||||
20250214,101800,58431120,4280,4280,4280,4280,1
|
||||
20250214,101700,58426840,4280,4280,4280,4280,13
|
||||
20250214,101600,58371200,4280,4280,4280,4280,0
|
||||
20250214,101500,58371200,4280,4260,4280,4250,249
|
||||
20250214,101400,57311520,4295,4290,4295,4290,4
|
||||
20250214,101300,57294355,4295,4295,4295,4295,2
|
||||
20250214,101200,57285765,4295,4295,4295,4295,1
|
||||
20250214,101100,57281470,4295,4280,4300,4280,319
|
||||
20250214,101000,55916115,4280,4300,4300,4250,2184
|
||||
20250214,100900,46613675,4305,4305,4305,4305,1
|
||||
20250214,100800,46609370,4310,4280,4310,4270,141
|
||||
20250214,100700,46007160,4310,4310,4310,4310,2
|
||||
20250214,100600,45998540,4310,4300,4315,4300,14
|
||||
20250214,100500,45938290,4315,4315,4315,4315,1
|
||||
20250214,100400,45933975,4315,4280,4320,4280,25
|
||||
20250214,100300,45826805,4320,4315,4320,4315,2
|
||||
20250214,100200,45818170,4315,4280,4315,4280,302
|
||||
20250214,100100,44522075,4280,4280,4280,4280,1
|
||||
20250214,100000,44517795,4265,4280,4280,4265,18
|
||||
20250214,095900,44440830,4265,4270,4280,4265,908
|
||||
20250214,095800,40568125,4280,4290,4290,4270,575
|
||||
20250214,095700,38112630,4280,4300,4300,4280,89
|
||||
20250214,095600,37731690,4300,4300,4300,4300,0
|
||||
20250214,095500,37731690,4300,4300,4300,4280,380
|
||||
20250214,095400,36105150,4300,4300,4300,4275,2034
|
||||
20250214,095300,27406245,4330,4330,4330,4330,0
|
||||
20250214,095200,27406245,4330,4330,4330,4330,6
|
||||
20250214,095100,27380265,4300,4300,4300,4300,1
|
||||
20250214,095000,27375965,4330,4330,4330,4330,1
|
||||
20250214,094900,27371635,4345,4345,4345,4345,0
|
||||
20250214,094800,27371635,4345,4325,4345,4325,54
|
||||
20250214,094700,27137510,4325,4300,4325,4300,42
|
||||
20250214,094600,26956465,4320,4320,4320,4320,9
|
||||
20250214,094500,26917585,4320,4280,4320,4275,374
|
||||
20250214,094400,25317930,4325,4325,4325,4325,1
|
||||
20250214,094300,25313605,4285,4305,4325,4285,902
|
||||
20250214,094200,21442475,4325,4335,4335,4325,22
|
||||
20250214,094100,21347215,4310,4330,4330,4310,104
|
||||
20250214,094000,20898915,4330,4330,4330,4330,0
|
||||
20250214,093900,20898915,4330,4330,4330,4330,1
|
||||
20250214,093800,20894585,4330,4330,4330,4330,0
|
||||
20250214,093700,20894585,4330,4330,4330,4300,206
|
||||
20250214,093600,20008665,4300,4310,4310,4300,453
|
||||
20250214,093500,18060060,4305,4310,4310,4305,487
|
||||
20250214,093400,15962200,4340,4340,4340,4340,0
|
||||
20250214,093300,15962200,4340,4330,4340,4330,121
|
||||
20250214,093200,15438260,4330,4330,4340,4320,799
|
||||
20250214,093100,11982355,4330,4340,4340,4330,383
|
||||
20250214,093000,10323490,4370,4370,4370,4370,1
|
||||
20250214,092900,10319120,4340,4375,4375,4340,17
|
||||
20250214,092800,10245235,4375,4355,4375,4350,55
|
||||
20250214,092700,10005740,4380,4380,4385,4380,102
|
||||
20250214,092600,9558975,4385,4365,4385,4365,355
|
||||
20250214,092500,8005080,4350,4350,4350,4345,5
|
||||
20250214,092400,7983335,4365,4365,4365,4365,1
|
||||
20250214,092300,7978970,4345,4365,4365,4345,246
|
||||
20250214,092200,6910080,4365,4350,4365,4350,201
|
||||
20250214,092100,6035715,4365,4350,4365,4350,29
|
||||
20250214,092000,5909550,4365,4360,4365,4360,12
|
||||
20250214,091900,5857225,4350,4355,4355,4350,14
|
||||
20250214,091800,5796320,4360,4360,4360,4360,1
|
||||
20250214,091700,5791960,4360,4360,4360,4360,1
|
||||
20250214,091600,5787600,4360,4350,4360,4350,234
|
||||
20250214,091500,4769670,4360,4355,4360,4345,70
|
||||
20250214,091400,4465175,4360,4355,4360,4355,2
|
||||
20250214,091300,4456460,4360,4360,4360,4360,1
|
||||
20250214,091200,4452100,4365,4365,4365,4360,3
|
||||
20250214,091100,4439010,4370,4370,4370,4370,28
|
||||
20250214,091000,4316650,4370,4370,4370,4370,21
|
||||
20250214,090900,4224880,4370,4370,4370,4370,1
|
||||
20250214,090800,4220510,4375,4375,4375,4375,0
|
||||
20250214,090700,4220510,4375,4375,4375,4375,1
|
||||
20250214,090600,4216135,4375,4375,4375,4375,1
|
||||
20250214,090500,4211760,4350,4340,4370,4340,754
|
||||
20250214,090400,935590,4365,4370,4370,4360,44
|
||||
20250214,090300,743665,4370,4370,4370,4370,0
|
||||
20250214,090200,743665,4370,4370,4370,4370,1
|
||||
20250214,090100,739295,4365,4365,4365,4365,100
|
||||
20250214,090000,302795,4370,4325,4370,4325,70
|
||||
|
Reference in New Issue
Block a user