Update 2025-02-14 2854 candle_min
This commit is contained in:
772
457600/min/candle-20250214.csv
Normal file
772
457600/min/candle-20250214.csv
Normal file
@@ -0,0 +1,772 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,215000,1036710980,3970,3970,3970,3970,8355
|
||||
20250214,214900,1036710980,3970,3970,3970,3970,0
|
||||
20250214,214800,1036710980,3970,3970,3970,3970,0
|
||||
20250214,214700,1036710980,3970,3970,3970,3970,0
|
||||
20250214,214600,1036710980,3970,3970,3970,3970,0
|
||||
20250214,214500,1036710980,3970,3970,3970,3970,0
|
||||
20250214,214400,1036710980,3970,3970,3970,3970,0
|
||||
20250214,214300,1036710980,3970,3970,3970,3970,0
|
||||
20250214,214200,1036710980,3970,3970,3970,3970,0
|
||||
20250214,214100,1036710980,3970,3970,3970,3970,0
|
||||
20250214,214000,1036710980,3970,3970,3970,3970,0
|
||||
20250214,213900,1036710980,3970,3970,3970,3970,0
|
||||
20250214,213800,1036710980,3970,3970,3970,3970,0
|
||||
20250214,213700,1036710980,3970,3970,3970,3970,0
|
||||
20250214,213600,1036710980,3970,3970,3970,3970,0
|
||||
20250214,213500,1036710980,3970,3970,3970,3970,0
|
||||
20250214,213400,1036710980,3970,3970,3970,3970,0
|
||||
20250214,213300,1036710980,3970,3970,3970,3970,0
|
||||
20250214,213200,1036710980,3970,3970,3970,3970,0
|
||||
20250214,213100,1036710980,3970,3970,3970,3970,0
|
||||
20250214,213000,1036710980,3970,3970,3970,3970,0
|
||||
20250214,212900,1036710980,3970,3970,3970,3970,0
|
||||
20250214,212800,1036710980,3970,3970,3970,3970,0
|
||||
20250214,212700,1036710980,3970,3970,3970,3970,0
|
||||
20250214,212600,1036710980,3970,3970,3970,3970,0
|
||||
20250214,212500,1036710980,3970,3970,3970,3970,0
|
||||
20250214,212400,1036710980,3970,3970,3970,3970,0
|
||||
20250214,212300,1036710980,3970,3970,3970,3970,0
|
||||
20250214,212200,1036710980,3970,3970,3970,3970,0
|
||||
20250214,212100,1036710980,3970,3970,3970,3970,0
|
||||
20250214,212000,1036710980,3970,3970,3970,3970,8355
|
||||
20250214,211900,1036710980,3970,3970,3970,3970,0
|
||||
20250214,211800,1036710980,3970,3970,3970,3970,0
|
||||
20250214,211700,1036710980,3970,3970,3970,3970,0
|
||||
20250214,211600,1036710980,3970,3970,3970,3970,0
|
||||
20250214,211500,1036710980,3970,3970,3970,3970,0
|
||||
20250214,211400,1036710980,3970,3970,3970,3970,0
|
||||
20250214,211300,1036710980,3970,3970,3970,3970,0
|
||||
20250214,211200,1036710980,3970,3970,3970,3970,0
|
||||
20250214,211100,1036710980,3970,3970,3970,3970,0
|
||||
20250214,211000,1036710980,3970,3970,3970,3970,0
|
||||
20250214,210900,1036710980,3970,3970,3970,3970,0
|
||||
20250214,210800,1036710980,3970,3970,3970,3970,0
|
||||
20250214,210700,1036710980,3970,3970,3970,3970,0
|
||||
20250214,210600,1036710980,3970,3970,3970,3970,0
|
||||
20250214,210500,1036710980,3970,3970,3970,3970,0
|
||||
20250214,210400,1036710980,3970,3970,3970,3970,0
|
||||
20250214,210300,1036710980,3970,3970,3970,3970,0
|
||||
20250214,210200,1036710980,3970,3970,3970,3970,0
|
||||
20250214,210100,1036710980,3970,3970,3970,3970,0
|
||||
20250214,210000,1036710980,3970,3970,3970,3970,0
|
||||
20250214,205900,1036710980,3970,3970,3970,3970,0
|
||||
20250214,205800,1036710980,3970,3970,3970,3970,0
|
||||
20250214,205700,1036710980,3970,3970,3970,3970,0
|
||||
20250214,205600,1036710980,3970,3970,3970,3970,0
|
||||
20250214,205500,1036710980,3970,3970,3970,3970,0
|
||||
20250214,205400,1036710980,3970,3970,3970,3970,0
|
||||
20250214,205300,1036710980,3970,3970,3970,3970,0
|
||||
20250214,205200,1036710980,3970,3970,3970,3970,0
|
||||
20250214,205100,1036710980,3970,3970,3970,3970,0
|
||||
20250214,205000,1036710980,3970,3970,3970,3970,8355
|
||||
20250214,204900,1036710980,3970,3970,3970,3970,0
|
||||
20250214,204800,1036710980,3970,3970,3970,3970,0
|
||||
20250214,204700,1036710980,3970,3970,3970,3970,0
|
||||
20250214,204600,1036710980,3970,3970,3970,3970,0
|
||||
20250214,204500,1036710980,3970,3970,3970,3970,0
|
||||
20250214,204400,1036710980,3970,3970,3970,3970,0
|
||||
20250214,204300,1036710980,3970,3970,3970,3970,0
|
||||
20250214,204200,1036710980,3970,3970,3970,3970,0
|
||||
20250214,204100,1036710980,3970,3970,3970,3970,0
|
||||
20250214,204000,1036710980,3970,3970,3970,3970,0
|
||||
20250214,203900,1036710980,3970,3970,3970,3970,0
|
||||
20250214,203800,1036710980,3970,3970,3970,3970,0
|
||||
20250214,203700,1036710980,3970,3970,3970,3970,0
|
||||
20250214,203600,1036710980,3970,3970,3970,3970,0
|
||||
20250214,203500,1036710980,3970,3970,3970,3970,0
|
||||
20250214,203400,1036710980,3970,3970,3970,3970,0
|
||||
20250214,203300,1036710980,3970,3970,3970,3970,0
|
||||
20250214,203200,1036710980,3970,3970,3970,3970,0
|
||||
20250214,203100,1036710980,3970,3970,3970,3970,0
|
||||
20250214,203000,1036710980,3970,3970,3970,3970,0
|
||||
20250214,202900,1036710980,3970,3970,3970,3970,0
|
||||
20250214,202800,1036710980,3970,3970,3970,3970,0
|
||||
20250214,202700,1036710980,3970,3970,3970,3970,0
|
||||
20250214,202600,1036710980,3970,3970,3970,3970,0
|
||||
20250214,202500,1036710980,3970,3970,3970,3970,0
|
||||
20250214,202400,1036710980,3970,3970,3970,3970,0
|
||||
20250214,202300,1036710980,3970,3970,3970,3970,0
|
||||
20250214,202200,1036710980,3970,3970,3970,3970,0
|
||||
20250214,202100,1036710980,3970,3970,3970,3970,0
|
||||
20250214,202000,1036710980,3970,3970,3970,3970,8355
|
||||
20250214,201900,1036710980,3970,3970,3970,3970,0
|
||||
20250214,201800,1036710980,3970,3970,3970,3970,0
|
||||
20250214,201700,1036710980,3970,3970,3970,3970,0
|
||||
20250214,201600,1036710980,3970,3970,3970,3970,0
|
||||
20250214,201500,1036710980,3970,3970,3970,3970,0
|
||||
20250214,201400,1036710980,3970,3970,3970,3970,0
|
||||
20250214,201300,1036710980,3970,3970,3970,3970,0
|
||||
20250214,201200,1036710980,3970,3970,3970,3970,0
|
||||
20250214,201100,1036710980,3970,3970,3970,3970,0
|
||||
20250214,201000,1036710980,3970,3970,3970,3970,0
|
||||
20250214,200900,1036710980,3970,3970,3970,3970,0
|
||||
20250214,200800,1036710980,3970,3970,3970,3970,0
|
||||
20250214,200700,1036710980,3970,3970,3970,3970,0
|
||||
20250214,200600,1036710980,3970,3970,3970,3970,0
|
||||
20250214,200500,1036710980,3970,3970,3970,3970,0
|
||||
20250214,200400,1036710980,3970,3970,3970,3970,0
|
||||
20250214,200300,1036710980,3970,3970,3970,3970,0
|
||||
20250214,200200,1036710980,3970,3970,3970,3970,0
|
||||
20250214,200100,1036710980,3970,3970,3970,3970,0
|
||||
20250214,200000,1036710980,3970,3970,3970,3970,0
|
||||
20250214,195900,1036710980,3970,3970,3970,3970,0
|
||||
20250214,195800,1036710980,3970,3970,3970,3970,0
|
||||
20250214,195700,1036710980,3970,3970,3970,3970,0
|
||||
20250214,195600,1036710980,3970,3970,3970,3970,0
|
||||
20250214,195500,1036710980,3970,3970,3970,3970,0
|
||||
20250214,195400,1036710980,3970,3970,3970,3970,0
|
||||
20250214,195300,1036710980,3970,3970,3970,3970,0
|
||||
20250214,195200,1036710980,3970,3970,3970,3970,0
|
||||
20250214,195100,1036710980,3970,3970,3970,3970,0
|
||||
20250214,195000,1036710980,3970,3970,3970,3970,8355
|
||||
20250214,194900,1036710980,3970,3970,3970,3970,0
|
||||
20250214,194800,1036710980,3970,3970,3970,3970,0
|
||||
20250214,194700,1036710980,3970,3970,3970,3970,0
|
||||
20250214,194600,1036710980,3970,3970,3970,3970,0
|
||||
20250214,194500,1036710980,3970,3970,3970,3970,0
|
||||
20250214,194400,1036710980,3970,3970,3970,3970,0
|
||||
20250214,194300,1036710980,3970,3970,3970,3970,0
|
||||
20250214,194200,1036710980,3970,3970,3970,3970,0
|
||||
20250214,194100,1036710980,3970,3970,3970,3970,0
|
||||
20250214,194000,1036710980,3970,3970,3970,3970,0
|
||||
20250214,193900,1036710980,3970,3970,3970,3970,0
|
||||
20250214,193800,1036710980,3970,3970,3970,3970,0
|
||||
20250214,193700,1036710980,3970,3970,3970,3970,0
|
||||
20250214,193600,1036710980,3970,3970,3970,3970,0
|
||||
20250214,193500,1036710980,3970,3970,3970,3970,0
|
||||
20250214,193400,1036710980,3970,3970,3970,3970,0
|
||||
20250214,193300,1036710980,3970,3970,3970,3970,0
|
||||
20250214,193200,1036710980,3970,3970,3970,3970,0
|
||||
20250214,193100,1036710980,3970,3970,3970,3970,0
|
||||
20250214,193000,1036710980,3970,3970,3970,3970,0
|
||||
20250214,192900,1036710980,3970,3970,3970,3970,0
|
||||
20250214,192800,1036710980,3970,3970,3970,3970,0
|
||||
20250214,192700,1036710980,3970,3970,3970,3970,0
|
||||
20250214,192600,1036710980,3970,3970,3970,3970,0
|
||||
20250214,192500,1036710980,3970,3970,3970,3970,0
|
||||
20250214,192400,1036710980,3970,3970,3970,3970,0
|
||||
20250214,192300,1036710980,3970,3970,3970,3970,0
|
||||
20250214,192200,1036710980,3970,3970,3970,3970,0
|
||||
20250214,192100,1036710980,3970,3970,3970,3970,0
|
||||
20250214,192000,1036710980,3970,3970,3970,3970,8355
|
||||
20250214,191900,1036710980,3970,3970,3970,3970,0
|
||||
20250214,191800,1036710980,3970,3970,3970,3970,0
|
||||
20250214,191700,1036710980,3970,3970,3970,3970,0
|
||||
20250214,191600,1036710980,3970,3970,3970,3970,0
|
||||
20250214,191500,1036710980,3970,3970,3970,3970,0
|
||||
20250214,191400,1036710980,3970,3970,3970,3970,0
|
||||
20250214,191300,1036710980,3970,3970,3970,3970,0
|
||||
20250214,191200,1036710980,3970,3970,3970,3970,0
|
||||
20250214,191100,1036710980,3970,3970,3970,3970,0
|
||||
20250214,191000,1036710980,3970,3970,3970,3970,0
|
||||
20250214,190900,1036710980,3970,3970,3970,3970,0
|
||||
20250214,190800,1036710980,3970,3970,3970,3970,0
|
||||
20250214,190700,1036710980,3970,3970,3970,3970,0
|
||||
20250214,190600,1036710980,3970,3970,3970,3970,0
|
||||
20250214,190500,1036710980,3970,3970,3970,3970,0
|
||||
20250214,190400,1036710980,3970,3970,3970,3970,0
|
||||
20250214,190300,1036710980,3970,3970,3970,3970,0
|
||||
20250214,190200,1036710980,3970,3970,3970,3970,0
|
||||
20250214,190100,1036710980,3970,3970,3970,3970,0
|
||||
20250214,190000,1036710980,3970,3970,3970,3970,0
|
||||
20250214,185900,1036710980,3970,3970,3970,3970,0
|
||||
20250214,185800,1036710980,3970,3970,3970,3970,0
|
||||
20250214,185700,1036710980,3970,3970,3970,3970,0
|
||||
20250214,185600,1036710980,3970,3970,3970,3970,0
|
||||
20250214,185500,1036710980,3970,3970,3970,3970,0
|
||||
20250214,185400,1036710980,3970,3970,3970,3970,0
|
||||
20250214,185300,1036710980,3970,3970,3970,3970,0
|
||||
20250214,185200,1036710980,3970,3970,3970,3970,0
|
||||
20250214,185100,1036710980,3970,3970,3970,3970,0
|
||||
20250214,185000,1036710980,3970,3970,3970,3970,8355
|
||||
20250214,184900,1036710980,3970,3970,3970,3970,0
|
||||
20250214,184800,1036710980,3970,3970,3970,3970,0
|
||||
20250214,184700,1036710980,3970,3970,3970,3970,0
|
||||
20250214,184600,1036710980,3970,3970,3970,3970,0
|
||||
20250214,184500,1036710980,3970,3970,3970,3970,0
|
||||
20250214,184400,1036710980,3970,3970,3970,3970,0
|
||||
20250214,184300,1036710980,3970,3970,3970,3970,0
|
||||
20250214,184200,1036710980,3970,3970,3970,3970,0
|
||||
20250214,184100,1036710980,3970,3970,3970,3970,0
|
||||
20250214,184000,1036710980,3970,3970,3970,3970,0
|
||||
20250214,183900,1036710980,3970,3970,3970,3970,0
|
||||
20250214,183800,1036710980,3970,3970,3970,3970,0
|
||||
20250214,183700,1036710980,3970,3970,3970,3970,0
|
||||
20250214,183600,1036710980,3970,3970,3970,3970,0
|
||||
20250214,183500,1036710980,3970,3970,3970,3970,0
|
||||
20250214,183400,1036710980,3970,3970,3970,3970,0
|
||||
20250214,183300,1036710980,3970,3970,3970,3970,0
|
||||
20250214,183200,1036710980,3970,3970,3970,3970,0
|
||||
20250214,183100,1036710980,3970,3970,3970,3970,0
|
||||
20250214,183000,1036710980,3970,3970,3970,3970,0
|
||||
20250214,182900,1036710980,3970,3970,3970,3970,0
|
||||
20250214,182800,1036710980,3970,3970,3970,3970,0
|
||||
20250214,182700,1036710980,3970,3970,3970,3970,0
|
||||
20250214,182600,1036710980,3970,3970,3970,3970,0
|
||||
20250214,182500,1036710980,3970,3970,3970,3970,0
|
||||
20250214,182400,1036710980,3970,3970,3970,3970,0
|
||||
20250214,182300,1036710980,3970,3970,3970,3970,0
|
||||
20250214,182200,1036710980,3970,3970,3970,3970,0
|
||||
20250214,182100,1036710980,3970,3970,3970,3970,0
|
||||
20250214,182000,1036710980,3970,3970,3970,3970,8355
|
||||
20250214,181900,1036710980,3970,3970,3970,3970,0
|
||||
20250214,181800,1036710980,3970,3970,3970,3970,0
|
||||
20250214,181700,1036710980,3970,3970,3970,3970,0
|
||||
20250214,181600,1036710980,3970,3970,3970,3970,0
|
||||
20250214,181500,1036710980,3970,3970,3970,3970,0
|
||||
20250214,181400,1036710980,3970,3970,3970,3970,0
|
||||
20250214,181300,1036710980,3970,3970,3970,3970,0
|
||||
20250214,181200,1036710980,3970,3970,3970,3970,0
|
||||
20250214,181100,1036710980,3970,3970,3970,3970,0
|
||||
20250214,181000,1036710980,3970,3970,3970,3970,0
|
||||
20250214,180900,1036710980,3970,3970,3970,3970,0
|
||||
20250214,180800,1036710980,3970,3970,3970,3970,0
|
||||
20250214,180700,1036710980,3970,3970,3970,3970,0
|
||||
20250214,180600,1036710980,3970,3970,3970,3970,0
|
||||
20250214,180500,1036710980,3970,3970,3970,3970,0
|
||||
20250214,180400,1036710980,3970,3970,3970,3970,0
|
||||
20250214,180300,1036710980,3970,3970,3970,3970,0
|
||||
20250214,180200,1036710980,3970,3970,3970,3970,0
|
||||
20250214,180100,1036710980,3970,3970,3970,3970,0
|
||||
20250214,180000,1036710980,3970,3970,3970,3970,0
|
||||
20250214,175900,1036710980,3970,3970,3970,3970,0
|
||||
20250214,175800,1036710980,3970,3970,3970,3970,0
|
||||
20250214,175700,1036710980,3970,3970,3970,3970,0
|
||||
20250214,175600,1036710980,3970,3970,3970,3970,0
|
||||
20250214,175500,1036710980,3970,3970,3970,3970,0
|
||||
20250214,175400,1036710980,3970,3970,3970,3970,0
|
||||
20250214,175300,1036710980,3970,3970,3970,3970,0
|
||||
20250214,175200,1036710980,3970,3970,3970,3970,0
|
||||
20250214,175100,1036710980,3970,3970,3970,3970,0
|
||||
20250214,175000,1036710980,3970,3970,3970,3970,8355
|
||||
20250214,174900,1036710980,3970,3970,3970,3970,0
|
||||
20250214,174800,1036710980,3970,3970,3970,3970,0
|
||||
20250214,174700,1036710980,3970,3970,3970,3970,0
|
||||
20250214,174600,1036710980,3970,3970,3970,3970,0
|
||||
20250214,174500,1036710980,3970,3970,3970,3970,0
|
||||
20250214,174400,1036710980,3970,3970,3970,3970,0
|
||||
20250214,174300,1036710980,3970,3970,3970,3970,0
|
||||
20250214,174200,1036710980,3970,3970,3970,3970,0
|
||||
20250214,174100,1036710980,3970,3970,3970,3970,0
|
||||
20250214,174000,1036710980,3970,3970,3970,3970,0
|
||||
20250214,173900,1036710980,3970,3970,3970,3970,0
|
||||
20250214,173800,1036710980,3970,3970,3970,3970,0
|
||||
20250214,173700,1036710980,3970,3970,3970,3970,0
|
||||
20250214,173600,1036710980,3970,3970,3970,3970,0
|
||||
20250214,173500,1036710980,3970,3970,3970,3970,0
|
||||
20250214,173400,1036710980,3970,3970,3970,3970,0
|
||||
20250214,173300,1036710980,3970,3970,3970,3970,0
|
||||
20250214,173200,1036710980,3970,3970,3970,3970,0
|
||||
20250214,173100,1036710980,3970,3970,3970,3970,0
|
||||
20250214,173000,1036710980,3970,3970,3970,3970,0
|
||||
20250214,172900,1036710980,3970,3970,3970,3970,0
|
||||
20250214,172800,1036710980,3970,3970,3970,3970,0
|
||||
20250214,172700,1036710980,3970,3970,3970,3970,0
|
||||
20250214,172600,1036710980,3970,3970,3970,3970,0
|
||||
20250214,172500,1036710980,3970,3970,3970,3970,0
|
||||
20250214,172400,1036710980,3970,3970,3970,3970,0
|
||||
20250214,172300,1036710980,3970,3970,3970,3970,0
|
||||
20250214,172200,1036710980,3970,3970,3970,3970,0
|
||||
20250214,172100,1036710980,3970,3970,3970,3970,0
|
||||
20250214,172000,1036710980,3970,3970,3970,3970,8355
|
||||
20250214,171900,1036710980,3970,3970,3970,3970,0
|
||||
20250214,171800,1036710980,3970,3970,3970,3970,0
|
||||
20250214,171700,1036710980,3970,3970,3970,3970,0
|
||||
20250214,171600,1036710980,3970,3970,3970,3970,0
|
||||
20250214,171500,1036710980,3970,3970,3970,3970,0
|
||||
20250214,171400,1036710980,3970,3970,3970,3970,0
|
||||
20250214,171300,1036710980,3970,3970,3970,3970,0
|
||||
20250214,171200,1036710980,3970,3970,3970,3970,0
|
||||
20250214,171100,1036710980,3970,3970,3970,3970,0
|
||||
20250214,171000,1036710980,3970,3970,3970,3970,0
|
||||
20250214,170900,1036710980,3970,3970,3970,3970,0
|
||||
20250214,170800,1036710980,3970,3970,3970,3970,0
|
||||
20250214,170700,1036710980,3970,3970,3970,3970,0
|
||||
20250214,170600,1036710980,3970,3970,3970,3970,0
|
||||
20250214,170500,1036710980,3970,3970,3970,3970,0
|
||||
20250214,170400,1036710980,3970,3970,3970,3970,0
|
||||
20250214,170300,1036710980,3970,3970,3970,3970,0
|
||||
20250214,170200,1036710980,3970,3970,3970,3970,0
|
||||
20250214,170100,1036710980,3970,3970,3970,3970,0
|
||||
20250214,170000,1036710980,3970,3970,3970,3970,0
|
||||
20250214,165900,1036710980,3970,3970,3970,3970,0
|
||||
20250214,165800,1036710980,3970,3970,3970,3970,0
|
||||
20250214,165700,1036710980,3970,3970,3970,3970,0
|
||||
20250214,165600,1036710980,3970,3970,3970,3970,0
|
||||
20250214,165500,1036710980,3970,3970,3970,3970,0
|
||||
20250214,165400,1036710980,3970,3970,3970,3970,0
|
||||
20250214,165300,1036710980,3970,3970,3970,3970,0
|
||||
20250214,165200,1036710980,3970,3970,3970,3970,0
|
||||
20250214,165100,1036710980,3970,3970,3970,3970,0
|
||||
20250214,165000,1036710980,3970,3970,3970,3970,8355
|
||||
20250214,164900,1036710980,3970,3970,3970,3970,0
|
||||
20250214,164800,1036710980,3970,3970,3970,3970,0
|
||||
20250214,164700,1036710980,3970,3970,3970,3970,0
|
||||
20250214,164600,1036710980,3970,3970,3970,3970,0
|
||||
20250214,164500,1036710980,3970,3970,3970,3970,0
|
||||
20250214,164400,1036710980,3970,3970,3970,3970,0
|
||||
20250214,164300,1036710980,3970,3970,3970,3970,0
|
||||
20250214,164200,1036710980,3970,3970,3970,3970,0
|
||||
20250214,164100,1036710980,3970,3970,3970,3970,0
|
||||
20250214,164000,1036710980,3970,3970,3970,3970,0
|
||||
20250214,163900,1036710980,3970,3970,3970,3970,0
|
||||
20250214,163800,1036710980,3970,3970,3970,3970,0
|
||||
20250214,163700,1036710980,3970,3970,3970,3970,0
|
||||
20250214,163600,1036710980,3970,3970,3970,3970,0
|
||||
20250214,163500,1036710980,3970,3970,3970,3970,0
|
||||
20250214,163400,1036710980,3970,3970,3970,3970,0
|
||||
20250214,163300,1036710980,3970,3970,3970,3970,0
|
||||
20250214,163200,1036710980,3970,3970,3970,3970,0
|
||||
20250214,163100,1036710980,3970,3970,3970,3970,0
|
||||
20250214,163000,1036710980,3970,3970,3970,3970,0
|
||||
20250214,162900,1036710980,3970,3970,3970,3970,0
|
||||
20250214,162800,1036710980,3970,3970,3970,3970,0
|
||||
20250214,162700,1036710980,3970,3970,3970,3970,0
|
||||
20250214,162600,1036710980,3970,3970,3970,3970,0
|
||||
20250214,162500,1036710980,3970,3970,3970,3970,0
|
||||
20250214,162400,1036710980,3970,3970,3970,3970,0
|
||||
20250214,162300,1036710980,3970,3970,3970,3970,0
|
||||
20250214,162200,1036710980,3970,3970,3970,3970,0
|
||||
20250214,162100,1036710980,3970,3970,3970,3970,0
|
||||
20250214,162000,1036710980,3970,3970,3970,3970,8355
|
||||
20250214,161900,1036710980,3970,3970,3970,3970,0
|
||||
20250214,161800,1036710980,3970,3970,3970,3970,0
|
||||
20250214,161700,1036710980,3970,3970,3970,3970,0
|
||||
20250214,161600,1036710980,3970,3970,3970,3970,0
|
||||
20250214,161500,1036710980,3970,3970,3970,3970,0
|
||||
20250214,161400,1036710980,3970,3970,3970,3970,0
|
||||
20250214,161300,1036710980,3970,3970,3970,3970,0
|
||||
20250214,161200,1036710980,3970,3970,3970,3970,0
|
||||
20250214,161100,1036710980,3970,3970,3970,3970,0
|
||||
20250214,161000,1036710980,3970,3970,3970,3970,0
|
||||
20250214,160900,1036710980,3970,3970,3970,3970,0
|
||||
20250214,160800,1036710980,3970,3970,3970,3970,0
|
||||
20250214,160700,1036710980,3970,3970,3970,3970,0
|
||||
20250214,160600,1036710980,3970,3970,3970,3970,0
|
||||
20250214,160500,1036710980,3970,3970,3970,3970,0
|
||||
20250214,160400,1036710980,3970,3970,3970,3970,0
|
||||
20250214,160300,1036710980,3970,3970,3970,3970,0
|
||||
20250214,160200,1036710980,3970,3970,3970,3970,0
|
||||
20250214,160100,1036710980,3970,3970,3970,3970,0
|
||||
20250214,160000,1036710980,3970,3970,3970,3970,0
|
||||
20250214,155900,1036710980,3970,3970,3970,3970,0
|
||||
20250214,155800,1036710980,3970,3970,3970,3970,0
|
||||
20250214,155700,1036710980,3970,3970,3970,3970,0
|
||||
20250214,155600,1036710980,3970,3970,3970,3970,0
|
||||
20250214,155500,1036710980,3970,3970,3970,3970,0
|
||||
20250214,155400,1036710980,3970,3970,3970,3970,0
|
||||
20250214,155300,1036710980,3970,3970,3970,3970,0
|
||||
20250214,155200,1036710980,3970,3970,3970,3970,0
|
||||
20250214,155100,1036710980,3970,3970,3970,3970,0
|
||||
20250214,155000,1036710980,3970,3970,3970,3970,8355
|
||||
20250214,154900,1036710980,3970,3970,3970,3970,0
|
||||
20250214,154800,1036710980,3970,3970,3970,3970,0
|
||||
20250214,154700,1036710980,3970,3970,3970,3970,0
|
||||
20250214,154600,1036710980,3970,3970,3970,3970,0
|
||||
20250214,154500,1036710980,3970,3970,3970,3970,0
|
||||
20250214,154400,1036710980,3970,3970,3970,3970,0
|
||||
20250214,154300,1036710980,3970,3970,3970,3970,0
|
||||
20250214,154200,1036710980,3970,3970,3970,3970,0
|
||||
20250214,154100,1036710980,3970,3970,3970,3970,0
|
||||
20250214,154000,1036710980,3970,3970,3970,3970,0
|
||||
20250214,153900,1036710980,3970,3970,3970,3970,0
|
||||
20250214,153800,1036710980,3970,3970,3970,3970,0
|
||||
20250214,153700,1036710980,3970,3970,3970,3970,0
|
||||
20250214,153600,1036710980,3970,3970,3970,3970,0
|
||||
20250214,153500,1036710980,3970,3970,3970,3970,0
|
||||
20250214,153400,1036710980,3970,3970,3970,3970,0
|
||||
20250214,153300,1036710980,3970,3970,3970,3970,0
|
||||
20250214,153200,1036710980,3970,3970,3970,3970,0
|
||||
20250214,153100,1036710980,3970,3970,3970,3970,0
|
||||
20250214,153000,1036710980,3970,3970,3970,3970,8355
|
||||
20250214,152900,1003541630,3990,3990,3990,3990,0
|
||||
20250214,152800,1003541630,3990,3990,3990,3990,0
|
||||
20250214,152700,1003541630,3990,3990,3990,3990,0
|
||||
20250214,152600,1003541630,3990,3990,3990,3990,0
|
||||
20250214,152500,1003541630,3990,3990,3990,3990,0
|
||||
20250214,152400,1003541630,3990,3990,3990,3990,0
|
||||
20250214,152300,1003541630,3990,3990,3990,3990,0
|
||||
20250214,152200,1003541630,3990,3990,3990,3990,0
|
||||
20250214,152100,1003541630,3990,3990,3990,3990,0
|
||||
20250214,152000,1003541630,3990,3990,3990,3990,0
|
||||
20250214,151900,1003541630,3990,3980,3990,3980,876
|
||||
20250214,151800,1000047390,3990,4000,4000,3980,4898
|
||||
20250214,151700,980545185,4000,4005,4005,3990,2122
|
||||
20250214,151600,972058090,4010,4015,4015,4010,3577
|
||||
20250214,151500,957714310,4010,4010,4010,4010,484
|
||||
20250214,151400,955773470,4015,4015,4015,4015,2494
|
||||
20250214,151300,945760060,4015,4015,4015,4015,150
|
||||
20250214,151200,945157810,4015,4020,4020,4015,256
|
||||
20250214,151100,944129475,4020,4020,4020,4020,22
|
||||
20250214,151000,944041035,4015,4015,4015,4015,8078
|
||||
20250214,150900,911607865,4020,4025,4025,4020,223
|
||||
20250214,150800,910711065,4025,4025,4025,4015,762
|
||||
20250214,150700,907651505,4010,4010,4010,4010,20
|
||||
20250214,150600,907571305,4030,4030,4030,4030,0
|
||||
20250214,150500,907571305,4030,4020,4030,4020,293
|
||||
20250214,150400,906392835,4010,4020,4020,4010,473
|
||||
20250214,150300,904491795,4020,4010,4020,4010,585
|
||||
20250214,150200,902145915,4010,4020,4020,4010,171
|
||||
20250214,150100,901459115,4010,4010,4010,4010,10
|
||||
20250214,150000,901419015,4020,4020,4020,4020,10
|
||||
20250214,145900,901378815,4015,4015,4015,4010,126
|
||||
20250214,145800,900872930,4015,4005,4015,4005,158
|
||||
20250214,145700,900240110,4005,4005,4005,4005,54
|
||||
20250214,145600,900023840,4015,4005,4015,4005,9
|
||||
20250214,145500,899987715,4015,4015,4015,4000,594
|
||||
20250214,145400,897609905,4015,4015,4015,4015,20
|
||||
20250214,145300,897529605,4020,4020,4020,4020,0
|
||||
20250214,145200,897529605,4020,4005,4020,4005,10
|
||||
20250214,145100,897489465,4005,4010,4020,4005,831
|
||||
20250214,145000,894157800,4010,4010,4010,4010,0
|
||||
20250214,144900,894157800,4010,4010,4010,4010,0
|
||||
20250214,144800,894157800,4010,4000,4010,4000,150
|
||||
20250214,144700,893557750,4010,4010,4010,4000,761
|
||||
20250214,144600,890508140,4005,4000,4005,4000,425
|
||||
20250214,144500,888807515,4005,4005,4005,4005,110
|
||||
20250214,144400,888366965,4010,4010,4010,4010,0
|
||||
20250214,144300,888366965,4010,4005,4010,4005,277
|
||||
20250214,144200,887256545,4010,4010,4010,4010,100
|
||||
20250214,144100,886855545,4010,4000,4010,3990,99
|
||||
20250214,144000,886459555,4000,4000,4010,4000,436
|
||||
20250214,143900,884713815,4005,4005,4005,4005,10
|
||||
20250214,143800,884673765,4005,4000,4005,4000,40
|
||||
20250214,143700,884513665,3995,3995,3995,3995,1
|
||||
20250214,143600,884509670,4000,4000,4005,4000,70
|
||||
20250214,143500,884229620,4005,3990,4005,3990,23
|
||||
20250214,143400,884137640,4005,4000,4005,4000,18
|
||||
20250214,143300,884065595,4010,4010,4010,4010,0
|
||||
20250214,143200,884065595,4010,4010,4010,4005,175
|
||||
20250214,143100,883364665,4000,3990,4010,3990,380
|
||||
20250214,143000,881844945,3990,4010,4010,3990,133
|
||||
20250214,142900,881312925,3990,4000,4010,3990,94
|
||||
20250214,142800,880936605,3995,3995,3995,3995,1120
|
||||
20250214,142700,876462205,3990,3995,3995,3990,151
|
||||
20250214,142600,875859215,3990,3990,3990,3990,307
|
||||
20250214,142500,874634285,3990,3975,3990,3975,418
|
||||
20250214,142400,872972465,3965,3965,3965,3965,100
|
||||
20250214,142300,872575965,3965,3970,3970,3965,1812
|
||||
20250214,142200,865389540,3970,3975,3995,3970,3733
|
||||
20250214,142100,850568535,3970,3970,3995,3970,108
|
||||
20250214,142000,850139600,3970,3970,3970,3965,500
|
||||
20250214,141900,848155550,3965,3965,3965,3965,0
|
||||
20250214,141800,848155550,3965,4005,4005,3965,17936
|
||||
20250214,141700,776499220,4005,4020,4020,4005,15743
|
||||
20250214,141600,713342380,4025,4025,4025,4025,0
|
||||
20250214,141500,713342380,4025,4025,4025,4020,228
|
||||
20250214,141400,712424930,4025,4025,4025,4025,0
|
||||
20250214,141300,712424930,4025,4025,4025,4025,791
|
||||
20250214,141200,709241155,4025,4025,4025,4025,26
|
||||
20250214,141100,709136505,4020,4020,4020,4020,0
|
||||
20250214,141000,709136505,4020,4020,4020,4020,10
|
||||
20250214,140900,709096305,4020,4025,4025,4020,97
|
||||
20250214,140800,708706330,4025,4020,4025,4020,52
|
||||
20250214,140700,708497190,4020,4025,4025,4020,216
|
||||
20250214,140600,707628865,4025,4020,4025,4020,109
|
||||
20250214,140500,707190590,4020,4020,4020,4020,629
|
||||
20250214,140400,704662010,4020,4020,4020,4015,222
|
||||
20250214,140300,703770165,4015,4015,4020,4015,32
|
||||
20250214,140200,703641630,4020,4020,4020,4015,261
|
||||
20250214,140100,702593590,4020,4015,4020,4015,535
|
||||
20250214,140000,700445490,4020,4030,4030,4020,200
|
||||
20250214,135900,699641480,4020,4020,4020,4020,246
|
||||
20250214,135800,698652560,4020,4020,4020,4020,105
|
||||
20250214,135700,698230460,4020,4020,4020,4020,1718
|
||||
20250214,135600,691324100,4020,4040,4040,4020,503
|
||||
20250214,135500,689301980,4020,4025,4025,4020,1524
|
||||
20250214,135400,683174405,4025,4040,4040,4025,1003
|
||||
20250214,135300,679137285,4030,4040,4040,4030,154
|
||||
20250214,135200,678516635,4030,4030,4030,4030,102
|
||||
20250214,135100,678105575,4030,4040,4040,4030,1128
|
||||
20250214,135000,673559715,4040,4035,4040,4030,217
|
||||
20250214,134900,672684100,4045,4045,4045,4045,0
|
||||
20250214,134800,672684100,4045,4035,4045,4035,8
|
||||
20250214,134700,672651750,4050,4045,4050,4045,278
|
||||
20250214,134600,671527105,4050,4050,4050,4050,505
|
||||
20250214,134500,669481855,4050,4050,4050,4050,2
|
||||
20250214,134400,669473755,4050,4050,4050,4050,7
|
||||
20250214,134300,669445405,4035,4045,4045,4035,100
|
||||
20250214,134200,669041875,4050,4050,4050,4050,0
|
||||
20250214,134100,669041875,4050,4050,4050,4050,2
|
||||
20250214,134000,669033775,4050,4035,4050,4035,209
|
||||
20250214,133900,668190385,4035,4050,4050,4035,1074
|
||||
20250214,133800,663853750,4050,4050,4050,4050,0
|
||||
20250214,133700,663853750,4050,4035,4050,4035,13
|
||||
20250214,133600,663801190,4050,4035,4050,4035,1077
|
||||
20250214,133500,659445100,4045,4045,4045,4045,20
|
||||
20250214,133400,659364200,4045,4045,4045,4045,9
|
||||
20250214,133300,659327795,4045,4045,4045,4035,106
|
||||
20250214,133200,658899055,4045,4045,4045,4045,0
|
||||
20250214,133100,658899055,4045,4045,4045,4045,0
|
||||
20250214,133000,658899055,4045,4045,4045,4045,0
|
||||
20250214,132900,658899055,4045,4045,4045,4045,0
|
||||
20250214,132800,658899055,4045,4045,4045,4045,0
|
||||
20250214,132700,658899055,4045,4045,4045,4045,0
|
||||
20250214,132600,658899055,4045,4035,4045,4030,103
|
||||
20250214,132500,658483915,4045,4045,4045,4045,120
|
||||
20250214,132400,657998515,4045,4045,4045,4045,0
|
||||
20250214,132300,657998515,4045,4040,4045,4040,93
|
||||
20250214,132200,657622770,4045,4045,4045,4045,1
|
||||
20250214,132100,657618725,4045,4045,4045,4045,1
|
||||
20250214,132000,657614680,4045,4030,4045,4025,179
|
||||
20250214,131900,656893620,4045,4030,4045,4030,303
|
||||
20250214,131800,655672485,4030,4040,4040,4030,41
|
||||
20250214,131700,655506895,4030,4030,4030,4030,59
|
||||
20250214,131600,655269125,4050,4025,4050,4025,103
|
||||
20250214,131500,654854475,4025,4025,4025,4025,0
|
||||
20250214,131400,654854475,4025,4060,4060,4025,5122
|
||||
20250214,131300,634226805,4035,4040,4040,4035,23
|
||||
20250214,131200,634133950,4065,4065,4065,4065,28
|
||||
20250214,131100,634020130,4065,4050,4065,4035,2156
|
||||
20250214,131000,625315835,4065,4065,4065,4065,0
|
||||
20250214,130900,625315835,4065,4065,4065,4065,42
|
||||
20250214,130800,625145105,4065,4065,4065,4065,26
|
||||
20250214,130700,625039415,4065,4065,4065,4065,0
|
||||
20250214,130600,625039415,4065,4065,4065,4065,7
|
||||
20250214,130500,625010960,4065,4055,4065,4050,279
|
||||
20250214,130400,623879805,4065,4045,4070,4045,1074
|
||||
20250214,130300,619517695,4050,4050,4050,4035,32
|
||||
20250214,130200,619388110,4050,4050,4050,4050,3
|
||||
20250214,130100,619375960,4050,4030,4050,4030,365
|
||||
20250214,130000,617902935,4035,4050,4050,4035,36
|
||||
20250214,125900,617757180,4050,4030,4050,4030,314
|
||||
20250214,125800,616491125,4030,4025,4030,4020,667
|
||||
20250214,125700,613808410,4025,4030,4030,4025,254
|
||||
20250214,125600,612786020,4030,4025,4030,4025,219
|
||||
20250214,125500,611904530,4025,4025,4025,4025,48
|
||||
20250214,125400,611711330,4025,4025,4025,4025,243
|
||||
20250214,125300,610733255,4025,4020,4025,4020,876
|
||||
20250214,125200,607211720,4015,4015,4015,4015,532
|
||||
20250214,125100,605075740,4015,4020,4020,4015,240
|
||||
20250214,125000,604111690,4025,4020,4025,4015,413
|
||||
20250214,124900,602452145,4015,4020,4020,4015,203
|
||||
20250214,124800,601636590,4020,4020,4020,4020,0
|
||||
20250214,124700,601636590,4020,4020,4020,4020,390
|
||||
20250214,124600,600068790,4015,4015,4015,4015,0
|
||||
20250214,124500,600068790,4015,4015,4015,4015,500
|
||||
20250214,124400,598061290,4015,4025,4025,4015,20
|
||||
20250214,124300,597980955,4025,4025,4025,4025,2
|
||||
20250214,124200,597972905,4025,4025,4025,4025,0
|
||||
20250214,124100,597972905,4025,4025,4025,4025,4
|
||||
20250214,124000,597956805,4030,4030,4030,4030,0
|
||||
20250214,123900,597956805,4030,4030,4030,4030,13
|
||||
20250214,123800,597904415,4015,4020,4020,4015,5300
|
||||
20250214,123700,576611480,4020,4020,4020,4020,1
|
||||
20250214,123600,576607460,4020,4030,4030,4020,3
|
||||
20250214,123500,576595380,4030,4030,4030,4030,4
|
||||
20250214,123400,576579260,4030,4030,4030,4030,28
|
||||
20250214,123300,576466420,4030,4020,4030,4020,922
|
||||
20250214,123200,572758760,4015,4015,4015,4015,0
|
||||
20250214,123100,572758760,4015,4015,4015,4015,1
|
||||
20250214,123000,572754745,4030,4030,4030,4030,0
|
||||
20250214,122900,572754745,4030,4030,4030,4030,176
|
||||
20250214,122800,572045465,4030,4020,4030,4020,184
|
||||
20250214,122700,571305765,4015,4015,4015,4015,0
|
||||
20250214,122600,571305765,4015,4025,4025,4015,2068
|
||||
20250214,122500,562999170,4030,4030,4030,4030,350
|
||||
20250214,122400,561588670,4030,4030,4030,4030,1
|
||||
20250214,122300,561584640,4030,4030,4030,4030,0
|
||||
20250214,122200,561584640,4030,4030,4030,4030,1
|
||||
20250214,122100,561580610,4020,4020,4020,4020,0
|
||||
20250214,122000,561580610,4020,4020,4020,4020,13
|
||||
20250214,121900,561528350,4020,4020,4020,4020,0
|
||||
20250214,121800,561528350,4020,4020,4020,4020,63
|
||||
20250214,121700,561275090,4020,4025,4025,4020,203
|
||||
20250214,121600,560458365,4025,4030,4030,4025,4
|
||||
20250214,121500,560442260,4030,4030,4030,4030,0
|
||||
20250214,121400,560442260,4030,4030,4030,4030,130
|
||||
20250214,121300,559918360,4030,4030,4030,4030,0
|
||||
20250214,121200,559918360,4030,4030,4030,4030,0
|
||||
20250214,121100,559918360,4030,4030,4030,4030,2
|
||||
20250214,121000,559910300,4030,4030,4030,4030,0
|
||||
20250214,120900,559910300,4030,4030,4030,4030,15
|
||||
20250214,120800,559849850,4015,4015,4015,4015,100
|
||||
20250214,120700,559448350,4015,4025,4025,4015,803
|
||||
20250214,120600,556220525,4025,4025,4025,4025,100
|
||||
20250214,120500,555818025,4030,4030,4030,4030,55
|
||||
20250214,120400,555596375,4030,4025,4030,4025,83
|
||||
20250214,120300,555262285,4030,4030,4035,4020,539
|
||||
20250214,120200,553095155,4035,4040,4040,4030,152
|
||||
20250214,120100,552481790,4040,4035,4040,4035,57
|
||||
20250214,120000,552251760,4040,4035,4040,4035,38
|
||||
20250214,115900,552098415,4035,4035,4035,4035,1551
|
||||
20250214,115800,545840130,4040,4040,4040,4040,194
|
||||
20250214,115700,545056370,4045,4045,4045,4045,0
|
||||
20250214,115600,545056370,4045,4045,4045,4045,28
|
||||
20250214,115500,544943110,4045,4045,4045,4045,0
|
||||
20250214,115400,544943110,4045,4045,4045,4045,9
|
||||
20250214,115300,544906705,4045,4045,4045,4045,200
|
||||
20250214,115200,544097705,4045,4040,4045,4040,18
|
||||
20250214,115100,544024925,4045,4045,4045,4045,96
|
||||
20250214,115000,543636605,4045,4045,4045,4045,7
|
||||
20250214,114900,543608290,4040,4040,4040,4040,0
|
||||
20250214,114800,543608290,4040,4040,4040,4040,0
|
||||
20250214,114700,543608290,4040,4035,4040,4035,863
|
||||
20250214,114600,540126035,4035,4035,4035,4035,0
|
||||
20250214,114500,540126035,4035,4035,4035,4035,383
|
||||
20250214,114400,538580630,4035,4020,4035,4020,91
|
||||
20250214,114300,538214045,4020,4035,4035,4020,20
|
||||
20250214,114200,538133580,4035,4035,4035,4035,1
|
||||
20250214,114100,538129545,4035,4035,4035,4035,50
|
||||
20250214,114000,537927795,4035,4035,4035,4035,3
|
||||
20250214,113900,537915690,4020,4020,4020,4020,206
|
||||
20250214,113800,537087570,4020,4035,4035,4015,7499
|
||||
20250214,113700,506920915,4050,4045,4050,4045,316
|
||||
20250214,113600,505642635,4050,4050,4050,4050,0
|
||||
20250214,113500,505642635,4050,4050,4050,4050,0
|
||||
20250214,113400,505642635,4050,4050,4050,4050,0
|
||||
20250214,113300,505642635,4050,4035,4055,4035,61
|
||||
20250214,113200,505395710,4035,4035,4035,4035,502
|
||||
20250214,113100,503370140,4055,4055,4055,4055,0
|
||||
20250214,113000,503370140,4055,4040,4055,4040,203
|
||||
20250214,112900,502549975,4055,4050,4055,4050,13
|
||||
20250214,112800,502497310,4035,4040,4040,4035,820
|
||||
20250214,112700,499188435,4055,4060,4060,4055,13
|
||||
20250214,112600,499135710,4060,4060,4060,4060,0
|
||||
20250214,112500,499135710,4060,4060,4060,4040,1037
|
||||
20250214,112400,494944930,4045,4045,4045,4045,4
|
||||
20250214,112300,494928750,4060,4060,4060,4060,35
|
||||
20250214,112200,494786650,4060,4065,4065,4060,10
|
||||
20250214,112100,494746040,4045,4065,4065,4045,34
|
||||
20250214,112000,494607870,4065,4065,4065,4065,7
|
||||
20250214,111900,494579415,4070,4070,4070,4070,2
|
||||
20250214,111800,494571275,4040,4040,4040,4040,294
|
||||
20250214,111700,493383515,4040,4045,4045,4040,1000
|
||||
20250214,111600,489342755,4070,4055,4070,4045,112
|
||||
20250214,111500,488889405,4070,4070,4070,4070,68
|
||||
20250214,111400,488612645,4075,4070,4075,4070,59
|
||||
20250214,111300,488372490,4070,4075,4075,4070,34
|
||||
20250214,111200,488234050,4070,4060,4070,4060,1769
|
||||
20250214,111100,481034270,4060,4065,4075,4060,450
|
||||
20250214,111000,479205715,4065,4060,4065,4060,158
|
||||
20250214,110900,478563705,4065,4070,4070,4045,227
|
||||
20250214,110800,477641930,4075,4075,4075,4075,50
|
||||
20250214,110700,477438180,4075,4075,4075,4060,212
|
||||
20250214,110600,476577260,4070,4050,4070,4050,3674
|
||||
20250214,110500,461629950,4050,4050,4050,4050,2
|
||||
20250214,110400,461621850,4045,4050,4055,4045,103
|
||||
20250214,110300,461205195,4055,4055,4055,4055,0
|
||||
20250214,110200,461205195,4055,4045,4055,4045,39
|
||||
20250214,110100,461047400,4045,4045,4045,4045,1
|
||||
20250214,110000,461043355,4045,4045,4045,4045,0
|
||||
20250214,105900,461043355,4045,4045,4045,4045,0
|
||||
20250214,105800,461043355,4045,4045,4045,4045,2
|
||||
20250214,105700,461035265,4040,4040,4040,4040,298
|
||||
20250214,105600,459831345,4035,4040,4040,4035,13
|
||||
20250214,105500,459778880,4030,4035,4035,4030,980
|
||||
20250214,105400,455828130,4040,4040,4040,4040,10
|
||||
20250214,105300,455787730,4040,4040,4040,4040,7
|
||||
20250214,105200,455759450,4040,4040,4040,4040,24
|
||||
20250214,105100,455662490,4040,4040,4040,4040,222
|
||||
20250214,105000,454765610,4035,4030,4035,4030,104
|
||||
20250214,104900,454346070,4030,4030,4030,4030,295
|
||||
20250214,104800,453157220,4030,4030,4030,4030,11
|
||||
20250214,104700,453112890,4030,4030,4030,4030,2
|
||||
20250214,104600,453104830,4020,4020,4020,4020,0
|
||||
20250214,104500,453104830,4020,4025,4025,4020,1543
|
||||
20250214,104400,446898455,4030,4030,4030,4030,76
|
||||
20250214,104300,446592175,4030,4030,4030,4030,0
|
||||
20250214,104200,446592175,4030,4040,4040,4030,102
|
||||
20250214,104100,446181095,4030,4030,4030,4030,1
|
||||
20250214,104000,446177065,4040,4040,4040,4040,3
|
||||
20250214,103900,446164945,4040,4040,4040,4040,2
|
||||
20250214,103800,446156865,4030,4040,4040,4030,75
|
||||
20250214,103700,445854115,4040,4030,4040,4030,10
|
||||
20250214,103600,445813795,4030,4030,4030,4030,10
|
||||
20250214,103500,445773495,4040,4040,4040,4040,2
|
||||
20250214,103400,445765415,4020,4020,4020,4020,2
|
||||
20250214,103300,445757375,4040,4040,4040,4015,110
|
||||
20250214,103200,445315475,4015,4035,4040,4015,11
|
||||
20250214,103100,445271095,4015,4040,4040,4015,2141
|
||||
20250214,103000,436655960,4045,4045,4045,4045,100
|
||||
20250214,102900,436251460,4045,4045,4045,4045,121
|
||||
20250214,102800,435762015,4045,4045,4045,4045,11
|
||||
20250214,102700,435717520,4060,4060,4060,4060,1
|
||||
20250214,102600,435713460,4060,4045,4060,4045,74
|
||||
20250214,102500,435414115,4045,4060,4060,4045,671
|
||||
20250214,102400,432699905,4065,4050,4065,4050,7
|
||||
20250214,102300,432671540,4050,4050,4050,4050,51
|
||||
20250214,102200,432464990,4050,4070,4070,4050,22
|
||||
20250214,102100,432375850,4050,4050,4050,4050,457
|
||||
20250214,102000,430525000,4070,4045,4070,4045,95
|
||||
20250214,101900,430140600,4040,4060,4070,4040,9
|
||||
20250214,101800,430104180,4070,4060,4070,4040,359
|
||||
20250214,101700,428646620,4060,4050,4060,4035,1102
|
||||
20250214,101600,424181900,4030,4045,4045,4030,1628
|
||||
20250214,101500,417611165,4045,4045,4045,4045,129
|
||||
20250214,101400,417089360,4045,4050,4050,4045,84
|
||||
20250214,101300,416749410,4050,4060,4060,4050,165
|
||||
20250214,101200,416081150,4045,4050,4060,4045,594
|
||||
20250214,101100,413675525,4060,4045,4060,4045,43
|
||||
20250214,101000,413501460,4045,4040,4060,4040,112
|
||||
20250214,100900,413048285,4060,4060,4060,4055,37
|
||||
20250214,100800,412898150,4060,4050,4060,4050,20
|
||||
20250214,100700,412817130,4050,4050,4050,4050,0
|
||||
20250214,100600,412817130,4050,4050,4050,4040,274
|
||||
20250214,100500,411707520,4050,4040,4050,4040,3240
|
||||
20250214,100400,398601190,4045,4035,4045,4035,197
|
||||
20250214,100300,397805730,4035,4030,4035,4025,3921
|
||||
20250214,100200,382008530,4015,4015,4015,4015,560
|
||||
20250214,100100,379760130,4015,4015,4015,4015,379
|
||||
20250214,100000,378238445,4030,4030,4030,4030,0
|
||||
20250214,095900,378238445,4030,4010,4035,4010,229
|
||||
20250214,095800,377316070,4010,4025,4025,4010,2198
|
||||
20250214,095700,368483790,4025,4025,4035,4020,791
|
||||
20250214,095600,365300155,4020,4030,4030,4020,920
|
||||
20250214,095500,361600185,4040,4025,4045,4025,35
|
||||
20250214,095400,361459200,4045,4030,4045,4025,535
|
||||
20250214,095300,359305180,4045,4030,4045,4030,1134
|
||||
20250214,095200,354729610,4035,4025,4035,4025,714
|
||||
20250214,095100,351848850,4025,4025,4035,4025,1497
|
||||
20250214,095000,345823405,4035,4025,4035,4025,35
|
||||
20250214,094900,345682480,4025,4030,4035,4020,1030
|
||||
20250214,094800,341539535,4020,4040,4040,4020,2043
|
||||
20250214,094700,333304095,4040,4030,4040,4025,426
|
||||
20250214,094600,331584775,4025,4050,4050,4025,3760
|
||||
20250214,094500,316368315,4060,4055,4060,4055,1226
|
||||
20250214,094400,311396790,4060,4055,4060,4055,2169
|
||||
20250214,094300,302601445,4060,4060,4060,4055,1427
|
||||
20250214,094200,296809535,4060,4060,4060,4055,271
|
||||
20250214,094100,295710275,4055,4065,4065,4055,3695
|
||||
20250214,094000,280720015,4065,4070,4070,4065,49
|
||||
20250214,093900,280520805,4065,4070,4070,4065,1154
|
||||
20250214,093800,275829250,4070,4070,4075,4070,1394
|
||||
20250214,093700,270155660,4075,4075,4075,4070,101
|
||||
20250214,093600,269744150,4075,4075,4075,4075,406
|
||||
20250214,093500,268089700,4080,4075,4080,4075,519
|
||||
20250214,093400,265974695,4085,4085,4085,4085,69
|
||||
20250214,093300,265692830,4075,4080,4080,4075,580
|
||||
20250214,093200,263328520,4080,4080,4080,4080,50
|
||||
20250214,093100,263124520,4080,4080,4080,4075,374
|
||||
20250214,093000,261598920,4075,4075,4080,4075,1108
|
||||
20250214,092900,257080390,4075,4065,4075,4065,33
|
||||
20250214,092800,256945925,4075,4075,4075,4075,163
|
||||
20250214,092700,256281700,4075,4065,4075,4065,154
|
||||
20250214,092600,255655410,4065,4065,4065,4065,0
|
||||
20250214,092500,255655410,4065,4065,4070,4065,513
|
||||
20250214,092400,253569440,4055,4080,4080,4055,6908
|
||||
20250214,092300,225495645,4075,4080,4090,4075,2279
|
||||
20250214,092200,216204405,4080,4095,4095,4080,500
|
||||
20250214,092100,214163450,4095,4110,4110,4080,1347
|
||||
20250214,092000,208665520,4110,4115,4120,4110,6143
|
||||
20250214,091900,183387105,4115,4080,4115,4080,231
|
||||
20250214,091800,182436575,4115,4085,4115,4075,600
|
||||
20250214,091700,179989095,4085,4100,4130,4075,1612
|
||||
20250214,091600,173406930,4080,4100,4100,4080,501
|
||||
20250214,091500,171362830,4080,4090,4105,4075,4416
|
||||
20250214,091400,153331925,4085,4090,4105,4085,450
|
||||
20250214,091300,151489375,4085,4100,4100,4085,252
|
||||
20250214,091200,150459690,4100,4085,4100,4085,800
|
||||
20250214,091100,147179760,4085,4090,4090,4075,1113
|
||||
20250214,091000,142634985,4090,4085,4095,4085,2027
|
||||
20250214,090900,134345115,4085,4080,4095,4065,1082
|
||||
20250214,090800,129926230,4090,4095,4100,4080,2808
|
||||
20250214,090700,118443505,4095,4120,4120,4095,9403
|
||||
20250214,090600,79853355,4115,4120,4120,4110,1062
|
||||
20250214,090500,75483020,4120,4130,4130,4110,2674
|
||||
20250214,090400,64462540,4145,4140,4145,4120,3841
|
||||
20250214,090300,48602205,4140,4150,4150,4140,6191
|
||||
20250214,090200,22958100,4150,4160,4160,4150,3307
|
||||
20250214,090100,9209300,4160,4165,4165,4160,1050
|
||||
20250214,090000,4837340,4190,4165,4190,4165,1156
|
||||
|
Reference in New Issue
Block a user