Update 2025-02-14 2854 candle_min
This commit is contained in:
779
478560/min/candle-20250214.csv
Normal file
779
478560/min/candle-20250214.csv
Normal file
@@ -0,0 +1,779 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,215700,1881469275,3625,3625,3625,3625,12566
|
||||
20250214,215600,1881469275,3625,3625,3625,3625,0
|
||||
20250214,215500,1881469275,3625,3625,3625,3625,0
|
||||
20250214,215400,1881469275,3625,3625,3625,3625,0
|
||||
20250214,215300,1881469275,3625,3625,3625,3625,0
|
||||
20250214,215200,1881469275,3625,3625,3625,3625,0
|
||||
20250214,215100,1881469275,3625,3625,3625,3625,0
|
||||
20250214,215000,1881469275,3625,3625,3625,3625,0
|
||||
20250214,214900,1881469275,3625,3625,3625,3625,0
|
||||
20250214,214800,1881469275,3625,3625,3625,3625,0
|
||||
20250214,214700,1881469275,3625,3625,3625,3625,0
|
||||
20250214,214600,1881469275,3625,3625,3625,3625,0
|
||||
20250214,214500,1881469275,3625,3625,3625,3625,0
|
||||
20250214,214400,1881469275,3625,3625,3625,3625,0
|
||||
20250214,214300,1881469275,3625,3625,3625,3625,0
|
||||
20250214,214200,1881469275,3625,3625,3625,3625,0
|
||||
20250214,214100,1881469275,3625,3625,3625,3625,0
|
||||
20250214,214000,1881469275,3625,3625,3625,3625,0
|
||||
20250214,213900,1881469275,3625,3625,3625,3625,0
|
||||
20250214,213800,1881469275,3625,3625,3625,3625,0
|
||||
20250214,213700,1881469275,3625,3625,3625,3625,0
|
||||
20250214,213600,1881469275,3625,3625,3625,3625,0
|
||||
20250214,213500,1881469275,3625,3625,3625,3625,0
|
||||
20250214,213400,1881469275,3625,3625,3625,3625,0
|
||||
20250214,213300,1881469275,3625,3625,3625,3625,0
|
||||
20250214,213200,1881469275,3625,3625,3625,3625,0
|
||||
20250214,213100,1881469275,3625,3625,3625,3625,0
|
||||
20250214,213000,1881469275,3625,3625,3625,3625,0
|
||||
20250214,212900,1881469275,3625,3625,3625,3625,0
|
||||
20250214,212800,1881469275,3625,3625,3625,3625,0
|
||||
20250214,212700,1881469275,3625,3625,3625,3625,12566
|
||||
20250214,212600,1881469275,3625,3625,3625,3625,0
|
||||
20250214,212500,1881469275,3625,3625,3625,3625,0
|
||||
20250214,212400,1881469275,3625,3625,3625,3625,0
|
||||
20250214,212300,1881469275,3625,3625,3625,3625,0
|
||||
20250214,212200,1881469275,3625,3625,3625,3625,0
|
||||
20250214,212100,1881469275,3625,3625,3625,3625,0
|
||||
20250214,212000,1881469275,3625,3625,3625,3625,0
|
||||
20250214,211900,1881469275,3625,3625,3625,3625,0
|
||||
20250214,211800,1881469275,3625,3625,3625,3625,0
|
||||
20250214,211700,1881469275,3625,3625,3625,3625,0
|
||||
20250214,211600,1881469275,3625,3625,3625,3625,0
|
||||
20250214,211500,1881469275,3625,3625,3625,3625,0
|
||||
20250214,211400,1881469275,3625,3625,3625,3625,0
|
||||
20250214,211300,1881469275,3625,3625,3625,3625,0
|
||||
20250214,211200,1881469275,3625,3625,3625,3625,0
|
||||
20250214,211100,1881469275,3625,3625,3625,3625,0
|
||||
20250214,211000,1881469275,3625,3625,3625,3625,0
|
||||
20250214,210900,1881469275,3625,3625,3625,3625,0
|
||||
20250214,210800,1881469275,3625,3625,3625,3625,0
|
||||
20250214,210700,1881469275,3625,3625,3625,3625,0
|
||||
20250214,210600,1881469275,3625,3625,3625,3625,0
|
||||
20250214,210500,1881469275,3625,3625,3625,3625,0
|
||||
20250214,210400,1881469275,3625,3625,3625,3625,0
|
||||
20250214,210300,1881469275,3625,3625,3625,3625,0
|
||||
20250214,210200,1881469275,3625,3625,3625,3625,0
|
||||
20250214,210100,1881469275,3625,3625,3625,3625,0
|
||||
20250214,210000,1881469275,3625,3625,3625,3625,0
|
||||
20250214,205900,1881469275,3625,3625,3625,3625,0
|
||||
20250214,205800,1881469275,3625,3625,3625,3625,0
|
||||
20250214,205700,1881469275,3625,3625,3625,3625,12566
|
||||
20250214,205600,1881469275,3625,3625,3625,3625,0
|
||||
20250214,205500,1881469275,3625,3625,3625,3625,0
|
||||
20250214,205400,1881469275,3625,3625,3625,3625,0
|
||||
20250214,205300,1881469275,3625,3625,3625,3625,0
|
||||
20250214,205200,1881469275,3625,3625,3625,3625,0
|
||||
20250214,205100,1881469275,3625,3625,3625,3625,0
|
||||
20250214,205000,1881469275,3625,3625,3625,3625,0
|
||||
20250214,204900,1881469275,3625,3625,3625,3625,0
|
||||
20250214,204800,1881469275,3625,3625,3625,3625,0
|
||||
20250214,204700,1881469275,3625,3625,3625,3625,0
|
||||
20250214,204600,1881469275,3625,3625,3625,3625,0
|
||||
20250214,204500,1881469275,3625,3625,3625,3625,0
|
||||
20250214,204400,1881469275,3625,3625,3625,3625,0
|
||||
20250214,204300,1881469275,3625,3625,3625,3625,0
|
||||
20250214,204200,1881469275,3625,3625,3625,3625,0
|
||||
20250214,204100,1881469275,3625,3625,3625,3625,0
|
||||
20250214,204000,1881469275,3625,3625,3625,3625,0
|
||||
20250214,203900,1881469275,3625,3625,3625,3625,0
|
||||
20250214,203800,1881469275,3625,3625,3625,3625,0
|
||||
20250214,203700,1881469275,3625,3625,3625,3625,0
|
||||
20250214,203600,1881469275,3625,3625,3625,3625,0
|
||||
20250214,203500,1881469275,3625,3625,3625,3625,0
|
||||
20250214,203400,1881469275,3625,3625,3625,3625,0
|
||||
20250214,203300,1881469275,3625,3625,3625,3625,0
|
||||
20250214,203200,1881469275,3625,3625,3625,3625,0
|
||||
20250214,203100,1881469275,3625,3625,3625,3625,0
|
||||
20250214,203000,1881469275,3625,3625,3625,3625,0
|
||||
20250214,202900,1881469275,3625,3625,3625,3625,0
|
||||
20250214,202800,1881469275,3625,3625,3625,3625,0
|
||||
20250214,202700,1881469275,3625,3625,3625,3625,12566
|
||||
20250214,202600,1881469275,3625,3625,3625,3625,0
|
||||
20250214,202500,1881469275,3625,3625,3625,3625,0
|
||||
20250214,202400,1881469275,3625,3625,3625,3625,0
|
||||
20250214,202300,1881469275,3625,3625,3625,3625,0
|
||||
20250214,202200,1881469275,3625,3625,3625,3625,0
|
||||
20250214,202100,1881469275,3625,3625,3625,3625,0
|
||||
20250214,202000,1881469275,3625,3625,3625,3625,0
|
||||
20250214,201900,1881469275,3625,3625,3625,3625,0
|
||||
20250214,201800,1881469275,3625,3625,3625,3625,0
|
||||
20250214,201700,1881469275,3625,3625,3625,3625,0
|
||||
20250214,201600,1881469275,3625,3625,3625,3625,0
|
||||
20250214,201500,1881469275,3625,3625,3625,3625,0
|
||||
20250214,201400,1881469275,3625,3625,3625,3625,0
|
||||
20250214,201300,1881469275,3625,3625,3625,3625,0
|
||||
20250214,201200,1881469275,3625,3625,3625,3625,0
|
||||
20250214,201100,1881469275,3625,3625,3625,3625,0
|
||||
20250214,201000,1881469275,3625,3625,3625,3625,0
|
||||
20250214,200900,1881469275,3625,3625,3625,3625,0
|
||||
20250214,200800,1881469275,3625,3625,3625,3625,0
|
||||
20250214,200700,1881469275,3625,3625,3625,3625,0
|
||||
20250214,200600,1881469275,3625,3625,3625,3625,0
|
||||
20250214,200500,1881469275,3625,3625,3625,3625,0
|
||||
20250214,200400,1881469275,3625,3625,3625,3625,0
|
||||
20250214,200300,1881469275,3625,3625,3625,3625,0
|
||||
20250214,200200,1881469275,3625,3625,3625,3625,0
|
||||
20250214,200100,1881469275,3625,3625,3625,3625,0
|
||||
20250214,200000,1881469275,3625,3625,3625,3625,0
|
||||
20250214,195900,1881469275,3625,3625,3625,3625,0
|
||||
20250214,195800,1881469275,3625,3625,3625,3625,0
|
||||
20250214,195700,1881469275,3625,3625,3625,3625,12566
|
||||
20250214,195600,1881469275,3625,3625,3625,3625,0
|
||||
20250214,195500,1881469275,3625,3625,3625,3625,0
|
||||
20250214,195400,1881469275,3625,3625,3625,3625,0
|
||||
20250214,195300,1881469275,3625,3625,3625,3625,0
|
||||
20250214,195200,1881469275,3625,3625,3625,3625,0
|
||||
20250214,195100,1881469275,3625,3625,3625,3625,0
|
||||
20250214,195000,1881469275,3625,3625,3625,3625,0
|
||||
20250214,194900,1881469275,3625,3625,3625,3625,0
|
||||
20250214,194800,1881469275,3625,3625,3625,3625,0
|
||||
20250214,194700,1881469275,3625,3625,3625,3625,0
|
||||
20250214,194600,1881469275,3625,3625,3625,3625,0
|
||||
20250214,194500,1881469275,3625,3625,3625,3625,0
|
||||
20250214,194400,1881469275,3625,3625,3625,3625,0
|
||||
20250214,194300,1881469275,3625,3625,3625,3625,0
|
||||
20250214,194200,1881469275,3625,3625,3625,3625,0
|
||||
20250214,194100,1881469275,3625,3625,3625,3625,0
|
||||
20250214,194000,1881469275,3625,3625,3625,3625,0
|
||||
20250214,193900,1881469275,3625,3625,3625,3625,0
|
||||
20250214,193800,1881469275,3625,3625,3625,3625,0
|
||||
20250214,193700,1881469275,3625,3625,3625,3625,0
|
||||
20250214,193600,1881469275,3625,3625,3625,3625,0
|
||||
20250214,193500,1881469275,3625,3625,3625,3625,0
|
||||
20250214,193400,1881469275,3625,3625,3625,3625,0
|
||||
20250214,193300,1881469275,3625,3625,3625,3625,0
|
||||
20250214,193200,1881469275,3625,3625,3625,3625,0
|
||||
20250214,193100,1881469275,3625,3625,3625,3625,0
|
||||
20250214,193000,1881469275,3625,3625,3625,3625,0
|
||||
20250214,192900,1881469275,3625,3625,3625,3625,0
|
||||
20250214,192800,1881469275,3625,3625,3625,3625,0
|
||||
20250214,192700,1881469275,3625,3625,3625,3625,12566
|
||||
20250214,192600,1881469275,3625,3625,3625,3625,0
|
||||
20250214,192500,1881469275,3625,3625,3625,3625,0
|
||||
20250214,192400,1881469275,3625,3625,3625,3625,0
|
||||
20250214,192300,1881469275,3625,3625,3625,3625,0
|
||||
20250214,192200,1881469275,3625,3625,3625,3625,0
|
||||
20250214,192100,1881469275,3625,3625,3625,3625,0
|
||||
20250214,192000,1881469275,3625,3625,3625,3625,0
|
||||
20250214,191900,1881469275,3625,3625,3625,3625,0
|
||||
20250214,191800,1881469275,3625,3625,3625,3625,0
|
||||
20250214,191700,1881469275,3625,3625,3625,3625,0
|
||||
20250214,191600,1881469275,3625,3625,3625,3625,0
|
||||
20250214,191500,1881469275,3625,3625,3625,3625,0
|
||||
20250214,191400,1881469275,3625,3625,3625,3625,0
|
||||
20250214,191300,1881469275,3625,3625,3625,3625,0
|
||||
20250214,191200,1881469275,3625,3625,3625,3625,0
|
||||
20250214,191100,1881469275,3625,3625,3625,3625,0
|
||||
20250214,191000,1881469275,3625,3625,3625,3625,0
|
||||
20250214,190900,1881469275,3625,3625,3625,3625,0
|
||||
20250214,190800,1881469275,3625,3625,3625,3625,0
|
||||
20250214,190700,1881469275,3625,3625,3625,3625,0
|
||||
20250214,190600,1881469275,3625,3625,3625,3625,0
|
||||
20250214,190500,1881469275,3625,3625,3625,3625,0
|
||||
20250214,190400,1881469275,3625,3625,3625,3625,0
|
||||
20250214,190300,1881469275,3625,3625,3625,3625,0
|
||||
20250214,190200,1881469275,3625,3625,3625,3625,0
|
||||
20250214,190100,1881469275,3625,3625,3625,3625,0
|
||||
20250214,190000,1881469275,3625,3625,3625,3625,0
|
||||
20250214,185900,1881469275,3625,3625,3625,3625,0
|
||||
20250214,185800,1881469275,3625,3625,3625,3625,0
|
||||
20250214,185700,1881469275,3625,3625,3625,3625,12566
|
||||
20250214,185600,1881469275,3625,3625,3625,3625,0
|
||||
20250214,185500,1881469275,3625,3625,3625,3625,0
|
||||
20250214,185400,1881469275,3625,3625,3625,3625,0
|
||||
20250214,185300,1881469275,3625,3625,3625,3625,0
|
||||
20250214,185200,1881469275,3625,3625,3625,3625,0
|
||||
20250214,185100,1881469275,3625,3625,3625,3625,0
|
||||
20250214,185000,1881469275,3625,3625,3625,3625,0
|
||||
20250214,184900,1881469275,3625,3625,3625,3625,0
|
||||
20250214,184800,1881469275,3625,3625,3625,3625,0
|
||||
20250214,184700,1881469275,3625,3625,3625,3625,0
|
||||
20250214,184600,1881469275,3625,3625,3625,3625,0
|
||||
20250214,184500,1881469275,3625,3625,3625,3625,0
|
||||
20250214,184400,1881469275,3625,3625,3625,3625,0
|
||||
20250214,184300,1881469275,3625,3625,3625,3625,0
|
||||
20250214,184200,1881469275,3625,3625,3625,3625,0
|
||||
20250214,184100,1881469275,3625,3625,3625,3625,0
|
||||
20250214,184000,1881469275,3625,3625,3625,3625,0
|
||||
20250214,183900,1881469275,3625,3625,3625,3625,0
|
||||
20250214,183800,1881469275,3625,3625,3625,3625,0
|
||||
20250214,183700,1881469275,3625,3625,3625,3625,0
|
||||
20250214,183600,1881469275,3625,3625,3625,3625,0
|
||||
20250214,183500,1881469275,3625,3625,3625,3625,0
|
||||
20250214,183400,1881469275,3625,3625,3625,3625,0
|
||||
20250214,183300,1881469275,3625,3625,3625,3625,0
|
||||
20250214,183200,1881469275,3625,3625,3625,3625,0
|
||||
20250214,183100,1881469275,3625,3625,3625,3625,0
|
||||
20250214,183000,1881469275,3625,3625,3625,3625,0
|
||||
20250214,182900,1881469275,3625,3625,3625,3625,0
|
||||
20250214,182800,1881469275,3625,3625,3625,3625,0
|
||||
20250214,182700,1881469275,3625,3625,3625,3625,12566
|
||||
20250214,182600,1881469275,3625,3625,3625,3625,0
|
||||
20250214,182500,1881469275,3625,3625,3625,3625,0
|
||||
20250214,182400,1881469275,3625,3625,3625,3625,0
|
||||
20250214,182300,1881469275,3625,3625,3625,3625,0
|
||||
20250214,182200,1881469275,3625,3625,3625,3625,0
|
||||
20250214,182100,1881469275,3625,3625,3625,3625,0
|
||||
20250214,182000,1881469275,3625,3625,3625,3625,0
|
||||
20250214,181900,1881469275,3625,3625,3625,3625,0
|
||||
20250214,181800,1881469275,3625,3625,3625,3625,0
|
||||
20250214,181700,1881469275,3625,3625,3625,3625,0
|
||||
20250214,181600,1881469275,3625,3625,3625,3625,0
|
||||
20250214,181500,1881469275,3625,3625,3625,3625,0
|
||||
20250214,181400,1881469275,3625,3625,3625,3625,0
|
||||
20250214,181300,1881469275,3625,3625,3625,3625,0
|
||||
20250214,181200,1881469275,3625,3625,3625,3625,0
|
||||
20250214,181100,1881469275,3625,3625,3625,3625,0
|
||||
20250214,181000,1881469275,3625,3625,3625,3625,0
|
||||
20250214,180900,1881469275,3625,3625,3625,3625,0
|
||||
20250214,180800,1881469275,3625,3625,3625,3625,0
|
||||
20250214,180700,1881469275,3625,3625,3625,3625,0
|
||||
20250214,180600,1881469275,3625,3625,3625,3625,0
|
||||
20250214,180500,1881469275,3625,3625,3625,3625,0
|
||||
20250214,180400,1881469275,3625,3625,3625,3625,0
|
||||
20250214,180300,1881469275,3625,3625,3625,3625,0
|
||||
20250214,180200,1881469275,3625,3625,3625,3625,0
|
||||
20250214,180100,1881469275,3625,3625,3625,3625,0
|
||||
20250214,180000,1881469275,3625,3625,3625,3625,0
|
||||
20250214,175900,1881469275,3625,3625,3625,3625,0
|
||||
20250214,175800,1881469275,3625,3625,3625,3625,0
|
||||
20250214,175700,1881469275,3625,3625,3625,3625,12566
|
||||
20250214,175600,1881469275,3625,3625,3625,3625,0
|
||||
20250214,175500,1881469275,3625,3625,3625,3625,0
|
||||
20250214,175400,1881469275,3625,3625,3625,3625,0
|
||||
20250214,175300,1881469275,3625,3625,3625,3625,0
|
||||
20250214,175200,1881469275,3625,3625,3625,3625,0
|
||||
20250214,175100,1881469275,3625,3625,3625,3625,0
|
||||
20250214,175000,1881469275,3625,3625,3625,3625,0
|
||||
20250214,174900,1881469275,3625,3625,3625,3625,0
|
||||
20250214,174800,1881469275,3625,3625,3625,3625,0
|
||||
20250214,174700,1881469275,3625,3625,3625,3625,0
|
||||
20250214,174600,1881469275,3625,3625,3625,3625,0
|
||||
20250214,174500,1881469275,3625,3625,3625,3625,0
|
||||
20250214,174400,1881469275,3625,3625,3625,3625,0
|
||||
20250214,174300,1881469275,3625,3625,3625,3625,0
|
||||
20250214,174200,1881469275,3625,3625,3625,3625,0
|
||||
20250214,174100,1881469275,3625,3625,3625,3625,0
|
||||
20250214,174000,1881469275,3625,3625,3625,3625,0
|
||||
20250214,173900,1881469275,3625,3625,3625,3625,0
|
||||
20250214,173800,1881469275,3625,3625,3625,3625,0
|
||||
20250214,173700,1881469275,3625,3625,3625,3625,0
|
||||
20250214,173600,1881469275,3625,3625,3625,3625,0
|
||||
20250214,173500,1881469275,3625,3625,3625,3625,0
|
||||
20250214,173400,1881469275,3625,3625,3625,3625,0
|
||||
20250214,173300,1881469275,3625,3625,3625,3625,0
|
||||
20250214,173200,1881469275,3625,3625,3625,3625,0
|
||||
20250214,173100,1881469275,3625,3625,3625,3625,0
|
||||
20250214,173000,1881469275,3625,3625,3625,3625,0
|
||||
20250214,172900,1881469275,3625,3625,3625,3625,0
|
||||
20250214,172800,1881469275,3625,3625,3625,3625,0
|
||||
20250214,172700,1881469275,3625,3625,3625,3625,12566
|
||||
20250214,172600,1881469275,3625,3625,3625,3625,0
|
||||
20250214,172500,1881469275,3625,3625,3625,3625,0
|
||||
20250214,172400,1881469275,3625,3625,3625,3625,0
|
||||
20250214,172300,1881469275,3625,3625,3625,3625,0
|
||||
20250214,172200,1881469275,3625,3625,3625,3625,0
|
||||
20250214,172100,1881469275,3625,3625,3625,3625,0
|
||||
20250214,172000,1881469275,3625,3625,3625,3625,0
|
||||
20250214,171900,1881469275,3625,3625,3625,3625,0
|
||||
20250214,171800,1881469275,3625,3625,3625,3625,0
|
||||
20250214,171700,1881469275,3625,3625,3625,3625,0
|
||||
20250214,171600,1881469275,3625,3625,3625,3625,0
|
||||
20250214,171500,1881469275,3625,3625,3625,3625,0
|
||||
20250214,171400,1881469275,3625,3625,3625,3625,0
|
||||
20250214,171300,1881469275,3625,3625,3625,3625,0
|
||||
20250214,171200,1881469275,3625,3625,3625,3625,0
|
||||
20250214,171100,1881469275,3625,3625,3625,3625,0
|
||||
20250214,171000,1881469275,3625,3625,3625,3625,0
|
||||
20250214,170900,1881469275,3625,3625,3625,3625,0
|
||||
20250214,170800,1881469275,3625,3625,3625,3625,0
|
||||
20250214,170700,1881469275,3625,3625,3625,3625,0
|
||||
20250214,170600,1881469275,3625,3625,3625,3625,0
|
||||
20250214,170500,1881469275,3625,3625,3625,3625,0
|
||||
20250214,170400,1881469275,3625,3625,3625,3625,0
|
||||
20250214,170300,1881469275,3625,3625,3625,3625,0
|
||||
20250214,170200,1881469275,3625,3625,3625,3625,0
|
||||
20250214,170100,1881469275,3625,3625,3625,3625,0
|
||||
20250214,170000,1881469275,3625,3625,3625,3625,0
|
||||
20250214,165900,1881469275,3625,3625,3625,3625,0
|
||||
20250214,165800,1881469275,3625,3625,3625,3625,0
|
||||
20250214,165700,1881469275,3625,3625,3625,3625,12566
|
||||
20250214,165600,1881469275,3625,3625,3625,3625,0
|
||||
20250214,165500,1881469275,3625,3625,3625,3625,0
|
||||
20250214,165400,1881469275,3625,3625,3625,3625,0
|
||||
20250214,165300,1881469275,3625,3625,3625,3625,0
|
||||
20250214,165200,1881469275,3625,3625,3625,3625,0
|
||||
20250214,165100,1881469275,3625,3625,3625,3625,0
|
||||
20250214,165000,1881469275,3625,3625,3625,3625,0
|
||||
20250214,164900,1881469275,3625,3625,3625,3625,0
|
||||
20250214,164800,1881469275,3625,3625,3625,3625,0
|
||||
20250214,164700,1881469275,3625,3625,3625,3625,0
|
||||
20250214,164600,1881469275,3625,3625,3625,3625,0
|
||||
20250214,164500,1881469275,3625,3625,3625,3625,0
|
||||
20250214,164400,1881469275,3625,3625,3625,3625,0
|
||||
20250214,164300,1881469275,3625,3625,3625,3625,0
|
||||
20250214,164200,1881469275,3625,3625,3625,3625,0
|
||||
20250214,164100,1881469275,3625,3625,3625,3625,0
|
||||
20250214,164000,1881469275,3625,3625,3625,3625,0
|
||||
20250214,163900,1881469275,3625,3625,3625,3625,0
|
||||
20250214,163800,1881469275,3625,3625,3625,3625,0
|
||||
20250214,163700,1881469275,3625,3625,3625,3625,0
|
||||
20250214,163600,1881469275,3625,3625,3625,3625,0
|
||||
20250214,163500,1881469275,3625,3625,3625,3625,0
|
||||
20250214,163400,1881469275,3625,3625,3625,3625,0
|
||||
20250214,163300,1881469275,3625,3625,3625,3625,0
|
||||
20250214,163200,1881469275,3625,3625,3625,3625,0
|
||||
20250214,163100,1881469275,3625,3625,3625,3625,0
|
||||
20250214,163000,1881469275,3625,3625,3625,3625,0
|
||||
20250214,162900,1881469275,3625,3625,3625,3625,0
|
||||
20250214,162800,1881469275,3625,3625,3625,3625,0
|
||||
20250214,162700,1881469275,3625,3625,3625,3625,12566
|
||||
20250214,162600,1881469275,3625,3625,3625,3625,0
|
||||
20250214,162500,1881469275,3625,3625,3625,3625,0
|
||||
20250214,162400,1881469275,3625,3625,3625,3625,0
|
||||
20250214,162300,1881469275,3625,3625,3625,3625,0
|
||||
20250214,162200,1881469275,3625,3625,3625,3625,0
|
||||
20250214,162100,1881469275,3625,3625,3625,3625,0
|
||||
20250214,162000,1881469275,3625,3625,3625,3625,0
|
||||
20250214,161900,1881469275,3625,3625,3625,3625,0
|
||||
20250214,161800,1881469275,3625,3625,3625,3625,0
|
||||
20250214,161700,1881469275,3625,3625,3625,3625,0
|
||||
20250214,161600,1881469275,3625,3625,3625,3625,0
|
||||
20250214,161500,1881469275,3625,3625,3625,3625,0
|
||||
20250214,161400,1881469275,3625,3625,3625,3625,0
|
||||
20250214,161300,1881469275,3625,3625,3625,3625,0
|
||||
20250214,161200,1881469275,3625,3625,3625,3625,0
|
||||
20250214,161100,1881469275,3625,3625,3625,3625,0
|
||||
20250214,161000,1881469275,3625,3625,3625,3625,0
|
||||
20250214,160900,1881469275,3625,3625,3625,3625,0
|
||||
20250214,160800,1881469275,3625,3625,3625,3625,0
|
||||
20250214,160700,1881469275,3625,3625,3625,3625,0
|
||||
20250214,160600,1881469275,3625,3625,3625,3625,0
|
||||
20250214,160500,1881469275,3625,3625,3625,3625,0
|
||||
20250214,160400,1881469275,3625,3625,3625,3625,0
|
||||
20250214,160300,1881469275,3625,3625,3625,3625,0
|
||||
20250214,160200,1881469275,3625,3625,3625,3625,0
|
||||
20250214,160100,1881469275,3625,3625,3625,3625,0
|
||||
20250214,160000,1881469275,3625,3625,3625,3625,0
|
||||
20250214,155900,1881469275,3625,3625,3625,3625,0
|
||||
20250214,155800,1881469275,3625,3625,3625,3625,0
|
||||
20250214,155700,1881469275,3625,3625,3625,3625,12566
|
||||
20250214,155600,1881469275,3625,3625,3625,3625,0
|
||||
20250214,155500,1881469275,3625,3625,3625,3625,0
|
||||
20250214,155400,1881469275,3625,3625,3625,3625,0
|
||||
20250214,155300,1881469275,3625,3625,3625,3625,0
|
||||
20250214,155200,1881469275,3625,3625,3625,3625,0
|
||||
20250214,155100,1881469275,3625,3625,3625,3625,0
|
||||
20250214,155000,1881469275,3625,3625,3625,3625,0
|
||||
20250214,154900,1881469275,3625,3625,3625,3625,0
|
||||
20250214,154800,1881469275,3625,3625,3625,3625,0
|
||||
20250214,154700,1881469275,3625,3625,3625,3625,0
|
||||
20250214,154600,1881469275,3625,3625,3625,3625,0
|
||||
20250214,154500,1881469275,3625,3625,3625,3625,0
|
||||
20250214,154400,1881469275,3625,3625,3625,3625,0
|
||||
20250214,154300,1881469275,3625,3625,3625,3625,0
|
||||
20250214,154200,1881469275,3625,3625,3625,3625,0
|
||||
20250214,154100,1881469275,3625,3625,3625,3625,0
|
||||
20250214,154000,1881469275,3625,3625,3625,3625,0
|
||||
20250214,153900,1881469275,3625,3625,3625,3625,0
|
||||
20250214,153800,1881469275,3625,3625,3625,3625,0
|
||||
20250214,153700,1881469275,3625,3625,3625,3625,0
|
||||
20250214,153600,1881469275,3625,3625,3625,3625,0
|
||||
20250214,153500,1881469275,3625,3625,3625,3625,0
|
||||
20250214,153400,1881469275,3625,3625,3625,3625,0
|
||||
20250214,153300,1881469275,3625,3625,3625,3625,0
|
||||
20250214,153200,1881469275,3625,3625,3625,3625,0
|
||||
20250214,153100,1881469275,3625,3625,3625,3625,0
|
||||
20250214,153000,1881469275,3625,3625,3625,3625,12566
|
||||
20250214,152900,1835917525,3640,3640,3640,3640,0
|
||||
20250214,152800,1835917525,3640,3640,3640,3640,0
|
||||
20250214,152700,1835917525,3640,3640,3640,3640,0
|
||||
20250214,152600,1835917525,3640,3640,3640,3640,0
|
||||
20250214,152500,1835917525,3640,3640,3640,3640,0
|
||||
20250214,152400,1835917525,3640,3640,3640,3640,0
|
||||
20250214,152300,1835917525,3640,3640,3640,3640,0
|
||||
20250214,152200,1835917525,3640,3640,3640,3640,0
|
||||
20250214,152100,1835917525,3640,3640,3640,3640,0
|
||||
20250214,152000,1835917525,3640,3640,3640,3640,0
|
||||
20250214,151900,1835917525,3640,3635,3645,3630,1870
|
||||
20250214,151800,1829114030,3630,3630,3635,3630,1893
|
||||
20250214,151700,1822240110,3635,3630,3635,3630,1042
|
||||
20250214,151600,1818457110,3625,3625,3630,3625,568
|
||||
20250214,151500,1816396585,3625,3625,3640,3625,71
|
||||
20250214,151400,1816138885,3630,3625,3635,3625,889
|
||||
20250214,151300,1812912895,3630,3635,3640,3625,1415
|
||||
20250214,151200,1807769000,3630,3630,3635,3625,423
|
||||
20250214,151100,1806233710,3625,3630,3635,3625,232
|
||||
20250214,151000,1805391705,3630,3625,3630,3625,2465
|
||||
20250214,150900,1796452305,3625,3620,3630,3620,534
|
||||
20250214,150800,1794515905,3620,3620,3620,3615,3648
|
||||
20250214,150700,1781325865,3615,3620,3630,3615,6172
|
||||
20250214,150600,1758992335,3620,3625,3630,3620,7064
|
||||
20250214,150500,1733366845,3625,3640,3640,3620,6107
|
||||
20250214,150400,1711199940,3640,3635,3645,3635,502
|
||||
20250214,150300,1709372670,3635,3635,3635,3630,714
|
||||
20250214,150200,1706777820,3630,3640,3640,3630,4212
|
||||
20250214,150100,1691469635,3640,3635,3640,3635,35
|
||||
20250214,150000,1691342370,3635,3630,3640,3630,313
|
||||
20250214,145900,1690204970,3630,3630,3655,3630,1056
|
||||
20250214,145800,1686370620,3630,3640,3645,3630,5079
|
||||
20250214,145700,1667892265,3645,3655,3655,3640,3037
|
||||
20250214,145600,1656820740,3660,3660,3660,3655,84
|
||||
20250214,145500,1656513350,3655,3650,3655,3650,17
|
||||
20250214,145400,1656451275,3650,3655,3660,3650,2224
|
||||
20250214,145300,1648330475,3655,3660,3660,3655,336
|
||||
20250214,145200,1647100945,3660,3655,3660,3655,135
|
||||
20250214,145100,1646607210,3655,3650,3655,3650,1999
|
||||
20250214,145000,1639300910,3655,3655,3670,3655,1001
|
||||
20250214,144900,1635642080,3655,3655,3660,3655,111
|
||||
20250214,144800,1635236365,3655,3670,3670,3655,290
|
||||
20250214,144700,1634173865,3670,3675,3675,3670,11
|
||||
20250214,144600,1634133450,3680,3680,3680,3680,30
|
||||
20250214,144500,1634023050,3685,3680,3685,3675,312
|
||||
20250214,144400,1632874950,3680,3675,3680,3675,663
|
||||
20250214,144300,1630436500,3670,3660,3670,3660,276
|
||||
20250214,144200,1629424730,3670,3660,3670,3655,51
|
||||
20250214,144100,1629238065,3655,3665,3665,3655,84
|
||||
20250214,144000,1628930420,3660,3650,3660,3645,689
|
||||
20250214,143900,1626414280,3650,3655,3665,3645,4121
|
||||
20250214,143800,1611370640,3655,3670,3670,3655,7024
|
||||
20250214,143700,1585662010,3670,3670,3670,3670,88
|
||||
20250214,143600,1585339050,3680,3670,3680,3670,1385
|
||||
20250214,143500,1580255250,3670,3690,3690,3670,1217
|
||||
20250214,143400,1575783260,3680,3685,3695,3675,762
|
||||
20250214,143300,1572975130,3685,3685,3685,3685,1133
|
||||
20250214,143200,1568800025,3685,3685,3685,3685,0
|
||||
20250214,143100,1568800025,3685,3680,3685,3680,830
|
||||
20250214,143000,1565745620,3680,3680,3680,3680,5
|
||||
20250214,142900,1565727220,3680,3685,3685,3665,15
|
||||
20250214,142800,1565672005,3680,3670,3680,3670,160
|
||||
20250214,142700,1565084650,3670,3665,3670,3665,734
|
||||
20250214,142600,1562392040,3665,3670,3670,3665,817
|
||||
20250214,142500,1559396370,3670,3670,3670,3670,12
|
||||
20250214,142400,1559352330,3665,3665,3665,3665,254
|
||||
20250214,142300,1558421420,3670,3670,3670,3670,90
|
||||
20250214,142200,1558091120,3670,3670,3670,3670,69
|
||||
20250214,142100,1557837890,3670,3670,3670,3670,1
|
||||
20250214,142000,1557834220,3670,3670,3670,3665,97
|
||||
20250214,141900,1557478270,3675,3660,3675,3660,12
|
||||
20250214,141800,1557434260,3665,3650,3665,3650,202
|
||||
20250214,141700,1556695925,3655,3655,3660,3650,4553
|
||||
20250214,141600,1540054245,3660,3660,3660,3655,123
|
||||
20250214,141500,1539604070,3655,3660,3660,3655,978
|
||||
20250214,141400,1536024795,3660,3665,3665,3660,1631
|
||||
20250214,141300,1530047400,3665,3670,3670,3665,375
|
||||
20250214,141200,1528671195,3670,3670,3670,3670,467
|
||||
20250214,141100,1526957305,3670,3675,3675,3670,6292
|
||||
20250214,141000,1503836835,3680,3685,3685,3680,610
|
||||
20250214,140900,1501591025,3685,3680,3685,3680,311
|
||||
20250214,140800,1500446215,3680,3685,3685,3680,1426
|
||||
20250214,140700,1495198500,3690,3690,3690,3690,0
|
||||
20250214,140600,1495198500,3690,3690,3690,3690,217
|
||||
20250214,140500,1494397770,3690,3690,3690,3690,15
|
||||
20250214,140400,1494342420,3690,3685,3690,3685,3
|
||||
20250214,140300,1494331360,3690,3690,3690,3685,104
|
||||
20250214,140200,1493948110,3685,3685,3690,3680,241
|
||||
20250214,140100,1493060160,3690,3680,3690,3680,626
|
||||
20250214,140000,1490751435,3690,3690,3690,3680,913
|
||||
20250214,135900,1487382475,3690,3685,3690,3685,66
|
||||
20250214,135800,1487139255,3685,3685,3685,3680,123
|
||||
20250214,135700,1486686100,3675,3685,3685,3675,31
|
||||
20250214,135600,1486572165,3670,3675,3675,3670,188
|
||||
20250214,135500,1485881775,3680,3680,3680,3680,140
|
||||
20250214,135400,1485366575,3665,3680,3680,3665,1079
|
||||
20250214,135300,1481411245,3680,3680,3680,3665,833
|
||||
20250214,135200,1478350785,3685,3685,3685,3665,1257
|
||||
20250214,135100,1473720840,3680,3670,3685,3670,1111
|
||||
20250214,135000,1469633275,3670,3670,3670,3665,5
|
||||
20250214,134900,1469614930,3670,3665,3670,3660,501
|
||||
20250214,134800,1467780255,3670,3665,3670,3665,300
|
||||
20250214,134700,1466680750,3660,3655,3665,3655,2641
|
||||
20250214,134600,1457011940,3660,3650,3660,3650,215
|
||||
20250214,134500,1456227040,3650,3650,3685,3645,1004
|
||||
20250214,134400,1452532575,3675,3640,3675,3640,1680
|
||||
20250214,134300,1446387145,3645,3650,3665,3645,5690
|
||||
20250214,134200,1425634920,3650,3660,3660,3650,5058
|
||||
20250214,134100,1407166010,3660,3670,3670,3660,4285
|
||||
20250214,134000,1391458290,3670,3670,3670,3670,11
|
||||
20250214,133900,1391417920,3675,3675,3675,3675,2
|
||||
20250214,133800,1391410570,3675,3660,3675,3660,201
|
||||
20250214,133700,1390671910,3675,3670,3675,3670,2
|
||||
20250214,133600,1390664565,3675,3675,3675,3665,313
|
||||
20250214,133500,1389517020,3675,3665,3675,3665,10
|
||||
20250214,133400,1389480310,3665,3660,3665,3655,3707
|
||||
20250214,133300,1375927690,3660,3675,3675,3660,3857
|
||||
20250214,133200,1361799265,3675,3675,3675,3665,199
|
||||
20250214,133100,1361069505,3670,3675,3675,3670,18
|
||||
20250214,133000,1361003390,3675,3675,3675,3675,44
|
||||
20250214,132900,1360841690,3675,3665,3675,3665,3705
|
||||
20250214,132800,1347260815,3665,3670,3670,3665,825
|
||||
20250214,132700,1344237175,3670,3670,3675,3665,3854
|
||||
20250214,132600,1330102120,3675,3675,3675,3670,843
|
||||
20250214,132500,1327008100,3675,3675,3680,3675,519
|
||||
20250214,132400,1325100560,3675,3680,3680,3675,271
|
||||
20250214,132300,1324104630,3685,3680,3685,3680,100
|
||||
20250214,132200,1323736155,3690,3680,3690,3680,811
|
||||
20250214,132100,1320743665,3680,3680,3680,3680,1695
|
||||
20250214,132000,1314506065,3675,3690,3695,3675,937
|
||||
20250214,131900,1311056025,3690,3690,3690,3690,2
|
||||
20250214,131800,1311048645,3690,3685,3690,3685,444
|
||||
20250214,131700,1309412495,3690,3690,3690,3685,1012
|
||||
20250214,131600,1305683215,3690,3685,3690,3685,71
|
||||
20250214,131500,1305421265,3685,3680,3685,3680,278
|
||||
20250214,131400,1304398125,3680,3680,3685,3680,1329
|
||||
20250214,131300,1299505790,3680,3685,3685,3680,72
|
||||
20250214,131200,1299240820,3685,3685,3685,3685,0
|
||||
20250214,131100,1299240820,3685,3685,3685,3685,600
|
||||
20250214,131000,1297029820,3690,3680,3690,3680,830
|
||||
20250214,130900,1293975260,3680,3690,3690,3680,1358
|
||||
20250214,130800,1288976775,3690,3690,3690,3690,5
|
||||
20250214,130700,1288958325,3690,3690,3690,3690,1
|
||||
20250214,130600,1288954635,3690,3690,3690,3690,0
|
||||
20250214,130500,1288954635,3690,3690,3690,3690,206
|
||||
20250214,130400,1288194495,3695,3695,3695,3695,0
|
||||
20250214,130300,1288194495,3695,3695,3710,3695,3830
|
||||
20250214,130200,1274022570,3700,3700,3700,3700,56
|
||||
20250214,130100,1273815370,3700,3695,3700,3680,129
|
||||
20250214,130000,1273339210,3695,3695,3695,3695,600
|
||||
20250214,125900,1271122210,3695,3690,3695,3670,1273
|
||||
20250214,125800,1266447225,3695,3695,3695,3695,164
|
||||
20250214,125700,1265841245,3700,3690,3700,3690,1930
|
||||
20250214,125600,1258716770,3690,3680,3690,3680,68
|
||||
20250214,125500,1258466520,3690,3695,3695,3680,10
|
||||
20250214,125400,1258429590,3680,3695,3695,3680,757
|
||||
20250214,125300,1255640370,3695,3695,3695,3695,5
|
||||
20250214,125200,1255621895,3695,3695,3695,3695,103
|
||||
20250214,125100,1255241310,3695,3695,3695,3695,1
|
||||
20250214,125000,1255237615,3695,3690,3695,3690,15
|
||||
20250214,124900,1255182205,3695,3695,3695,3695,0
|
||||
20250214,124800,1255182205,3695,3695,3695,3695,9
|
||||
20250214,124700,1255148950,3695,3695,3695,3695,0
|
||||
20250214,124600,1255148950,3695,3695,3695,3695,100
|
||||
20250214,124500,1254779450,3695,3690,3695,3690,152
|
||||
20250214,124400,1254218150,3695,3695,3695,3695,73
|
||||
20250214,124300,1253948415,3685,3695,3695,3685,543
|
||||
20250214,124200,1251946885,3695,3685,3695,3680,632
|
||||
20250214,124100,1249620630,3690,3690,3690,3690,101
|
||||
20250214,124000,1249247940,3690,3680,3690,3680,883
|
||||
20250214,123900,1245998350,3680,3675,3680,3675,849
|
||||
20250214,123800,1242877805,3675,3680,3680,3675,1039
|
||||
20250214,123700,1239054290,3680,3685,3685,3680,1229
|
||||
20250214,123600,1234529425,3690,3690,3690,3690,25
|
||||
20250214,123500,1234437175,3690,3690,3690,3685,165
|
||||
20250214,123400,1233828375,3695,3695,3695,3695,30
|
||||
20250214,123300,1233717525,3695,3695,3695,3695,9
|
||||
20250214,123200,1233684270,3695,3695,3695,3695,9
|
||||
20250214,123100,1233651015,3695,3695,3695,3695,3
|
||||
20250214,123000,1233639930,3695,3690,3695,3690,5
|
||||
20250214,122900,1233621470,3695,3695,3695,3695,45
|
||||
20250214,122800,1233455195,3695,3695,3695,3695,0
|
||||
20250214,122700,1233455195,3695,3695,3695,3695,10
|
||||
20250214,122600,1233418245,3695,3695,3695,3695,68
|
||||
20250214,122500,1233166985,3695,3695,3695,3680,23
|
||||
20250214,122400,1233082210,3680,3695,3695,3680,348
|
||||
20250214,122300,1231798570,3695,3695,3695,3695,101
|
||||
20250214,122200,1231425375,3680,3695,3695,3680,1683
|
||||
20250214,122100,1225223575,3695,3690,3695,3690,751
|
||||
20250214,122000,1222452380,3690,3685,3690,3685,47
|
||||
20250214,121900,1222279040,3685,3685,3685,3685,1919
|
||||
20250214,121800,1215207525,3680,3685,3685,3680,1233
|
||||
20250214,121700,1210670080,3680,3685,3685,3680,203
|
||||
20250214,121600,1209922525,3685,3685,3685,3685,1000
|
||||
20250214,121500,1206237525,3685,3685,3685,3685,120
|
||||
20250214,121400,1205795325,3685,3685,3685,3685,300
|
||||
20250214,121300,1204689825,3685,3685,3685,3685,0
|
||||
20250214,121200,1204689825,3685,3685,3685,3685,62
|
||||
20250214,121100,1204461355,3685,3685,3685,3685,0
|
||||
20250214,121000,1204461355,3685,3680,3685,3680,16
|
||||
20250214,120900,1204402465,3680,3680,3680,3680,10
|
||||
20250214,120800,1204365665,3685,3685,3685,3685,22
|
||||
20250214,120700,1204284595,3685,3685,3685,3685,426
|
||||
20250214,120600,1202714785,3685,3680,3685,3680,11
|
||||
20250214,120500,1202674270,3685,3690,3690,3685,22
|
||||
20250214,120400,1202593100,3690,3685,3690,3685,26
|
||||
20250214,120300,1202497285,3690,3690,3690,3690,0
|
||||
20250214,120200,1202497285,3690,3690,3690,3690,105
|
||||
20250214,120100,1202109835,3690,3690,3690,3690,81
|
||||
20250214,120000,1201810945,3690,3680,3690,3680,9
|
||||
20250214,115900,1201777815,3680,3670,3690,3670,11
|
||||
20250214,115800,1201737415,3690,3685,3690,3685,55
|
||||
20250214,115700,1201534585,3685,3685,3685,3685,5
|
||||
20250214,115600,1201516160,3670,3680,3680,3670,20
|
||||
20250214,115500,1201442740,3670,3690,3690,3670,15
|
||||
20250214,115400,1201387570,3690,3690,3690,3690,1
|
||||
20250214,115300,1201383880,3665,3665,3665,3665,6
|
||||
20250214,115200,1201361890,3660,3685,3685,3660,2317
|
||||
20250214,115100,1192858800,3680,3685,3685,3680,1096
|
||||
20250214,115000,1188820265,3700,3695,3700,3690,753
|
||||
20250214,114900,1186041605,3700,3700,3700,3700,6
|
||||
20250214,114800,1186019405,3695,3700,3705,3690,630
|
||||
20250214,114700,1183691475,3705,3695,3720,3695,4356
|
||||
20250214,114600,1167551145,3695,3685,3695,3685,1230
|
||||
20250214,114500,1163007570,3680,3685,3685,3680,317
|
||||
20250214,114400,1161839530,3685,3675,3685,3675,969
|
||||
20250214,114300,1158274290,3675,3675,3675,3675,355
|
||||
20250214,114200,1156969665,3675,3670,3675,3665,32
|
||||
20250214,114100,1156852210,3670,3670,3670,3670,1135
|
||||
20250214,114000,1152686760,3665,3655,3665,3655,964
|
||||
20250214,113900,1149156560,3650,3650,3650,3650,4199
|
||||
20250214,113800,1133830210,3650,3655,3655,3650,2811
|
||||
20250214,113700,1123570000,3650,3650,3650,3650,65
|
||||
20250214,113600,1123332750,3650,3650,3650,3650,551
|
||||
20250214,113500,1121321600,3645,3650,3650,3645,4631
|
||||
20250214,113400,1104423320,3650,3655,3655,3650,3282
|
||||
20250214,113300,1092443510,3650,3650,3650,3650,884
|
||||
20250214,113200,1089216910,3650,3660,3660,3650,3851
|
||||
20250214,113100,1075155800,3650,3650,3660,3650,3183
|
||||
20250214,113000,1063513065,3650,3655,3655,3650,178
|
||||
20250214,112900,1062862505,3655,3655,3655,3650,78
|
||||
20250214,112800,1062577420,3655,3650,3655,3645,314
|
||||
20250214,112700,1061431300,3650,3655,3655,3650,931
|
||||
20250214,112600,1058029535,3660,3660,3660,3655,123
|
||||
20250214,112500,1057579360,3650,3660,3660,3645,6855
|
||||
20250214,112400,1032533950,3660,3655,3660,3655,315
|
||||
20250214,112300,1031381080,3660,3660,3660,3660,233
|
||||
20250214,112200,1030528300,3660,3660,3660,3655,606
|
||||
20250214,112100,1028310360,3665,3665,3665,3665,3
|
||||
20250214,112000,1028299365,3665,3650,3665,3650,109
|
||||
20250214,111900,1027901150,3650,3665,3670,3650,4130
|
||||
20250214,111800,1012800975,3665,3665,3665,3665,150
|
||||
20250214,111700,1012251225,3670,3665,3670,3665,115
|
||||
20250214,111600,1011829720,3665,3670,3670,3665,24
|
||||
20250214,111500,1011741745,3675,3675,3675,3675,13
|
||||
20250214,111400,1011693970,3665,3670,3675,3665,1042
|
||||
20250214,111300,1007870280,3670,3670,3675,3670,37
|
||||
20250214,111200,1007734365,3675,3670,3675,3665,2741
|
||||
20250214,111100,997676610,3665,3665,3665,3660,1652
|
||||
20250214,111000,991622775,3665,3660,3665,3660,87
|
||||
20250214,110900,991304240,3655,3675,3675,3655,4984
|
||||
20250214,110800,973057205,3670,3680,3680,3670,282
|
||||
20250214,110700,972019715,3680,3670,3680,3670,176
|
||||
20250214,110600,971373785,3680,3680,3680,3665,161
|
||||
20250214,110500,970783405,3680,3670,3680,3655,1374
|
||||
20250214,110400,965749340,3670,3670,3670,3670,5382
|
||||
20250214,110300,945997400,3675,3680,3685,3675,810
|
||||
20250214,110200,943020615,3675,3680,3680,3675,451
|
||||
20250214,110100,941361825,3680,3675,3680,3675,43
|
||||
20250214,110000,941203625,3670,3670,3670,3670,0
|
||||
20250214,105900,941203625,3670,3680,3680,3670,903
|
||||
20250214,105800,937886150,3680,3680,3680,3680,244
|
||||
20250214,105700,936988230,3675,3675,3680,3675,1294
|
||||
20250214,105600,932230625,3675,3680,3680,3675,40
|
||||
20250214,105500,932083610,3680,3680,3680,3680,77
|
||||
20250214,105400,931800250,3680,3680,3680,3680,108
|
||||
20250214,105300,931402810,3680,3685,3685,3680,474
|
||||
20250214,105200,929658485,3685,3680,3685,3680,946
|
||||
20250214,105100,926177190,3680,3675,3680,3670,3640
|
||||
20250214,105000,912816515,3675,3680,3685,3675,3326
|
||||
20250214,104900,900587105,3680,3685,3685,3680,1108
|
||||
20250214,104800,896506900,3685,3685,3685,3685,35
|
||||
20250214,104700,896377925,3685,3680,3685,3680,706
|
||||
20250214,104600,893777980,3685,3680,3685,3675,767
|
||||
20250214,104500,890955915,3680,3680,3690,3680,1459
|
||||
20250214,104400,885584980,3680,3680,3680,3675,2572
|
||||
20250214,104300,876124545,3680,3680,3685,3680,73
|
||||
20250214,104200,875855895,3680,3685,3685,3680,590
|
||||
20250214,104100,873683420,3675,3685,3685,3675,823
|
||||
20250214,104000,870657195,3685,3685,3685,3685,115
|
||||
20250214,103900,870233420,3685,3670,3685,3670,2093
|
||||
20250214,103800,862538205,3670,3685,3685,3670,16986
|
||||
20250214,103700,800194920,3675,3685,3685,3675,2642
|
||||
20250214,103600,790475525,3690,3690,3695,3690,75
|
||||
20250214,103500,790198665,3695,3695,3695,3695,100
|
||||
20250214,103400,789829165,3695,3695,3695,3690,169
|
||||
20250214,103300,789204735,3695,3690,3695,3690,331
|
||||
20250214,103200,787981700,3690,3700,3700,3670,1544
|
||||
20250214,103100,782293120,3690,3695,3695,3690,737
|
||||
20250214,103000,779572180,3695,3695,3700,3690,1365
|
||||
20250214,102900,774531975,3695,3685,3695,3685,777
|
||||
20250214,102800,771667455,3685,3675,3695,3670,1117
|
||||
20250214,102700,767561275,3675,3700,3700,3660,4094
|
||||
20250214,102600,752502730,3700,3670,3710,3660,8174
|
||||
20250214,102500,722479835,3665,3655,3670,3650,6251
|
||||
20250214,102400,699643250,3650,3685,3685,3650,2910
|
||||
20250214,102300,688988285,3675,3695,3700,3675,3153
|
||||
20250214,102200,677391925,3690,3695,3695,3690,339
|
||||
20250214,102100,676139600,3695,3700,3700,3685,6238
|
||||
20250214,102000,653102970,3705,3710,3710,3700,1067
|
||||
20250214,101900,649154775,3710,3700,3715,3695,895
|
||||
20250214,101800,645843255,3695,3695,3695,3690,1513
|
||||
20250214,101700,640257775,3695,3715,3715,3690,10721
|
||||
20250214,101600,600557430,3720,3720,3720,3715,1172
|
||||
20250214,101500,596203220,3725,3725,3725,3715,533
|
||||
20250214,101400,594221110,3730,3730,3730,3715,2834
|
||||
20250214,101300,583686380,3730,3735,3735,3720,182
|
||||
20250214,101200,583008160,3735,3720,3735,3715,181
|
||||
20250214,101100,582334820,3720,3720,3730,3720,386
|
||||
20250214,101000,580898640,3725,3735,3735,3715,1449
|
||||
20250214,100900,575506320,3730,3740,3740,3730,2062
|
||||
20250214,100800,567810580,3740,3740,3740,3735,1337
|
||||
20250214,100700,562816560,3740,3740,3740,3735,10481
|
||||
20250214,100600,523668265,3735,3750,3750,3735,6219
|
||||
20250214,100500,500398365,3750,3750,3750,3750,50
|
||||
20250214,100400,500210865,3755,3750,3755,3750,201
|
||||
20250214,100300,499457110,3750,3750,3750,3745,114
|
||||
20250214,100200,499029680,3750,3740,3755,3740,6
|
||||
20250214,100100,499007200,3755,3745,3755,3740,3045
|
||||
20250214,100000,487616480,3755,3755,3755,3745,426
|
||||
20250214,095900,486018860,3755,3745,3755,3745,380
|
||||
20250214,095800,484595750,3755,3755,3755,3745,8
|
||||
20250214,095700,484565720,3745,3750,3750,3745,1100
|
||||
20250214,095600,480445875,3755,3750,3755,3750,2
|
||||
20250214,095500,480438370,3750,3755,3755,3750,529
|
||||
20250214,095400,478454045,3760,3755,3760,3755,347
|
||||
20250214,095300,477151055,3760,3755,3760,3750,549
|
||||
20250214,095200,475088415,3760,3760,3760,3760,548
|
||||
20250214,095100,473027935,3760,3760,3760,3755,1307
|
||||
20250214,095000,468116060,3760,3750,3760,3750,208
|
||||
20250214,094900,467335260,3760,3760,3760,3755,18
|
||||
20250214,094800,467267605,3760,3760,3760,3750,422
|
||||
20250214,094700,465684695,3760,3750,3760,3750,849
|
||||
20250214,094600,462495455,3760,3755,3760,3755,159
|
||||
20250214,094500,461897620,3760,3750,3760,3745,811
|
||||
20250214,094400,458853770,3750,3745,3750,3740,1378
|
||||
20250214,094300,453696580,3745,3745,3750,3745,742
|
||||
20250214,094200,450917775,3750,3745,3750,3745,13
|
||||
20250214,094100,450869030,3750,3740,3750,3740,438
|
||||
20250214,094000,449229900,3750,3745,3750,3740,857
|
||||
20250214,093900,446024440,3745,3760,3760,3745,43
|
||||
20250214,093800,445863250,3760,3765,3770,3740,1353
|
||||
20250214,093700,440793395,3770,3760,3770,3760,1080
|
||||
20250214,093600,436730790,3755,3735,3755,3735,3586
|
||||
20250214,093500,423301300,3740,3735,3740,3730,1091
|
||||
20250214,093400,419227375,3735,3735,3735,3730,275
|
||||
20250214,093300,418201375,3735,3720,3735,3720,1316
|
||||
20250214,093200,413305610,3720,3730,3730,3715,2436
|
||||
20250214,093100,404244710,3720,3730,3730,3720,33
|
||||
20250214,093000,404121860,3730,3735,3735,3715,2982
|
||||
20250214,092900,393036320,3720,3735,3735,3720,3899
|
||||
20250214,092800,378501700,3735,3740,3740,3735,3841
|
||||
20250214,092700,364149845,3745,3745,3745,3745,94
|
||||
20250214,092600,363797815,3745,3735,3745,3735,1046
|
||||
20250214,092500,359888325,3740,3740,3745,3735,3019
|
||||
20250214,092400,348606085,3740,3745,3750,3740,3090
|
||||
20250214,092300,337047805,3750,3750,3750,3750,182
|
||||
20250214,092200,336365305,3750,3740,3750,3740,2240
|
||||
20250214,092100,327975940,3740,3740,3740,3740,161
|
||||
20250214,092000,327373800,3740,3745,3745,3740,384
|
||||
20250214,091900,325937525,3745,3745,3750,3740,737
|
||||
20250214,091800,323177615,3745,3740,3750,3740,1567
|
||||
20250214,091700,317309155,3745,3720,3745,3720,1643
|
||||
20250214,091600,311174000,3725,3740,3740,3720,4273
|
||||
20250214,091500,295244640,3745,3750,3750,3745,173
|
||||
20250214,091400,294596505,3750,3750,3750,3745,138
|
||||
20250214,091300,294079020,3750,3740,3750,3740,1991
|
||||
20250214,091200,286630855,3740,3745,3745,3740,3272
|
||||
20250214,091100,274391780,3740,3720,3745,3720,2153
|
||||
20250214,091000,266352885,3735,3705,3735,3705,1779
|
||||
20250214,090900,259735290,3700,3725,3730,3700,10606
|
||||
20250214,090800,220398260,3725,3715,3730,3705,2579
|
||||
20250214,090700,210831975,3715,3720,3740,3715,7940
|
||||
20250214,090600,181285190,3720,3705,3725,3700,5486
|
||||
20250214,090500,160939165,3710,3745,3745,3705,16768
|
||||
20250214,090400,98477740,3745,3790,3790,3745,5586
|
||||
20250214,090300,77482095,3790,3785,3795,3765,3921
|
||||
20250214,090200,62665620,3790,3820,3820,3790,8410
|
||||
20250214,090100,30647975,3820,3825,3830,3815,852
|
||||
20250214,090000,27393720,3820,3805,3830,3805,6886
|
||||
|
Reference in New Issue
Block a user