Update 2025-02-21 3736 candle_min
This commit is contained in:
698
171090/min/candle-20250221.csv
Normal file
698
171090/min/candle-20250221.csv
Normal file
@@ -0,0 +1,698 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250221,203600,1846261900,47450,47450,47450,47450,399
|
||||
20250221,203500,1846261900,47450,47450,47450,47450,0
|
||||
20250221,203400,1846261900,47450,47450,47450,47450,0
|
||||
20250221,203300,1846261900,47450,47450,47450,47450,0
|
||||
20250221,203200,1846261900,47450,47450,47450,47450,0
|
||||
20250221,203100,1846261900,47450,47450,47450,47450,0
|
||||
20250221,203000,1846261900,47450,47450,47450,47450,0
|
||||
20250221,202900,1846261900,47450,47450,47450,47450,0
|
||||
20250221,202800,1846261900,47450,47450,47450,47450,0
|
||||
20250221,202700,1846261900,47450,47450,47450,47450,0
|
||||
20250221,202600,1846261900,47450,47450,47450,47450,0
|
||||
20250221,202500,1846261900,47450,47450,47450,47450,0
|
||||
20250221,202400,1846261900,47450,47450,47450,47450,0
|
||||
20250221,202300,1846261900,47450,47450,47450,47450,0
|
||||
20250221,202200,1846261900,47450,47450,47450,47450,0
|
||||
20250221,202100,1846261900,47450,47450,47450,47450,0
|
||||
20250221,202000,1846261900,47450,47450,47450,47450,0
|
||||
20250221,201900,1846261900,47450,47450,47450,47450,0
|
||||
20250221,201800,1846261900,47450,47450,47450,47450,0
|
||||
20250221,201700,1846261900,47450,47450,47450,47450,0
|
||||
20250221,201600,1846261900,47450,47450,47450,47450,0
|
||||
20250221,201500,1846261900,47450,47450,47450,47450,0
|
||||
20250221,201400,1846261900,47450,47450,47450,47450,0
|
||||
20250221,201300,1846261900,47450,47450,47450,47450,0
|
||||
20250221,201200,1846261900,47450,47450,47450,47450,0
|
||||
20250221,201100,1846261900,47450,47450,47450,47450,0
|
||||
20250221,201000,1846261900,47450,47450,47450,47450,0
|
||||
20250221,200900,1846261900,47450,47450,47450,47450,0
|
||||
20250221,200800,1846261900,47450,47450,47450,47450,0
|
||||
20250221,200700,1846261900,47450,47450,47450,47450,0
|
||||
20250221,200600,1846261900,47450,47450,47450,47450,399
|
||||
20250221,200500,1846261900,47450,47450,47450,47450,0
|
||||
20250221,200400,1846261900,47450,47450,47450,47450,0
|
||||
20250221,200300,1846261900,47450,47450,47450,47450,0
|
||||
20250221,200200,1846261900,47450,47450,47450,47450,0
|
||||
20250221,200100,1846261900,47450,47450,47450,47450,0
|
||||
20250221,200000,1846261900,47450,47450,47450,47450,0
|
||||
20250221,195900,1846261900,47450,47450,47450,47450,0
|
||||
20250221,195800,1846261900,47450,47450,47450,47450,0
|
||||
20250221,195700,1846261900,47450,47450,47450,47450,0
|
||||
20250221,195600,1846261900,47450,47450,47450,47450,0
|
||||
20250221,195500,1846261900,47450,47450,47450,47450,0
|
||||
20250221,195400,1846261900,47450,47450,47450,47450,0
|
||||
20250221,195300,1846261900,47450,47450,47450,47450,0
|
||||
20250221,195200,1846261900,47450,47450,47450,47450,0
|
||||
20250221,195100,1846261900,47450,47450,47450,47450,0
|
||||
20250221,195000,1846261900,47450,47450,47450,47450,0
|
||||
20250221,194900,1846261900,47450,47450,47450,47450,0
|
||||
20250221,194800,1846261900,47450,47450,47450,47450,0
|
||||
20250221,194700,1846261900,47450,47450,47450,47450,0
|
||||
20250221,194600,1846261900,47450,47450,47450,47450,0
|
||||
20250221,194500,1846261900,47450,47450,47450,47450,0
|
||||
20250221,194400,1846261900,47450,47450,47450,47450,0
|
||||
20250221,194300,1846261900,47450,47450,47450,47450,0
|
||||
20250221,194200,1846261900,47450,47450,47450,47450,0
|
||||
20250221,194100,1846261900,47450,47450,47450,47450,0
|
||||
20250221,194000,1846261900,47450,47450,47450,47450,0
|
||||
20250221,193900,1846261900,47450,47450,47450,47450,0
|
||||
20250221,193800,1846261900,47450,47450,47450,47450,0
|
||||
20250221,193700,1846261900,47450,47450,47450,47450,0
|
||||
20250221,193600,1846261900,47450,47450,47450,47450,399
|
||||
20250221,193500,1846261900,47450,47450,47450,47450,0
|
||||
20250221,193400,1846261900,47450,47450,47450,47450,0
|
||||
20250221,193300,1846261900,47450,47450,47450,47450,0
|
||||
20250221,193200,1846261900,47450,47450,47450,47450,0
|
||||
20250221,193100,1846261900,47450,47450,47450,47450,0
|
||||
20250221,193000,1846261900,47450,47450,47450,47450,0
|
||||
20250221,192900,1846261900,47450,47450,47450,47450,0
|
||||
20250221,192800,1846261900,47450,47450,47450,47450,0
|
||||
20250221,192700,1846261900,47450,47450,47450,47450,0
|
||||
20250221,192600,1846261900,47450,47450,47450,47450,0
|
||||
20250221,192500,1846261900,47450,47450,47450,47450,0
|
||||
20250221,192400,1846261900,47450,47450,47450,47450,0
|
||||
20250221,192300,1846261900,47450,47450,47450,47450,0
|
||||
20250221,192200,1846261900,47450,47450,47450,47450,0
|
||||
20250221,192100,1846261900,47450,47450,47450,47450,0
|
||||
20250221,192000,1846261900,47450,47450,47450,47450,0
|
||||
20250221,191900,1846261900,47450,47450,47450,47450,0
|
||||
20250221,191800,1846261900,47450,47450,47450,47450,0
|
||||
20250221,191700,1846261900,47450,47450,47450,47450,0
|
||||
20250221,191600,1846261900,47450,47450,47450,47450,0
|
||||
20250221,191500,1846261900,47450,47450,47450,47450,0
|
||||
20250221,191400,1846261900,47450,47450,47450,47450,0
|
||||
20250221,191300,1846261900,47450,47450,47450,47450,0
|
||||
20250221,191200,1846261900,47450,47450,47450,47450,0
|
||||
20250221,191100,1846261900,47450,47450,47450,47450,0
|
||||
20250221,191000,1846261900,47450,47450,47450,47450,0
|
||||
20250221,190900,1846261900,47450,47450,47450,47450,0
|
||||
20250221,190800,1846261900,47450,47450,47450,47450,0
|
||||
20250221,190700,1846261900,47450,47450,47450,47450,0
|
||||
20250221,190600,1846261900,47450,47450,47450,47450,399
|
||||
20250221,190500,1846261900,47450,47450,47450,47450,0
|
||||
20250221,190400,1846261900,47450,47450,47450,47450,0
|
||||
20250221,190300,1846261900,47450,47450,47450,47450,0
|
||||
20250221,190200,1846261900,47450,47450,47450,47450,0
|
||||
20250221,190100,1846261900,47450,47450,47450,47450,0
|
||||
20250221,190000,1846261900,47450,47450,47450,47450,0
|
||||
20250221,185900,1846261900,47450,47450,47450,47450,0
|
||||
20250221,185800,1846261900,47450,47450,47450,47450,0
|
||||
20250221,185700,1846261900,47450,47450,47450,47450,0
|
||||
20250221,185600,1846261900,47450,47450,47450,47450,0
|
||||
20250221,185500,1846261900,47450,47450,47450,47450,0
|
||||
20250221,185400,1846261900,47450,47450,47450,47450,0
|
||||
20250221,185300,1846261900,47450,47450,47450,47450,0
|
||||
20250221,185200,1846261900,47450,47450,47450,47450,0
|
||||
20250221,185100,1846261900,47450,47450,47450,47450,0
|
||||
20250221,185000,1846261900,47450,47450,47450,47450,0
|
||||
20250221,184900,1846261900,47450,47450,47450,47450,0
|
||||
20250221,184800,1846261900,47450,47450,47450,47450,0
|
||||
20250221,184700,1846261900,47450,47450,47450,47450,0
|
||||
20250221,184600,1846261900,47450,47450,47450,47450,0
|
||||
20250221,184500,1846261900,47450,47450,47450,47450,0
|
||||
20250221,184400,1846261900,47450,47450,47450,47450,0
|
||||
20250221,184300,1846261900,47450,47450,47450,47450,0
|
||||
20250221,184200,1846261900,47450,47450,47450,47450,0
|
||||
20250221,184100,1846261900,47450,47450,47450,47450,0
|
||||
20250221,184000,1846261900,47450,47450,47450,47450,0
|
||||
20250221,183900,1846261900,47450,47450,47450,47450,0
|
||||
20250221,183800,1846261900,47450,47450,47450,47450,0
|
||||
20250221,183700,1846261900,47450,47450,47450,47450,0
|
||||
20250221,183600,1846261900,47450,47450,47450,47450,399
|
||||
20250221,183500,1846261900,47450,47450,47450,47450,0
|
||||
20250221,183400,1846261900,47450,47450,47450,47450,0
|
||||
20250221,183300,1846261900,47450,47450,47450,47450,0
|
||||
20250221,183200,1846261900,47450,47450,47450,47450,0
|
||||
20250221,183100,1846261900,47450,47450,47450,47450,0
|
||||
20250221,183000,1846261900,47450,47450,47450,47450,0
|
||||
20250221,182900,1846261900,47450,47450,47450,47450,0
|
||||
20250221,182800,1846261900,47450,47450,47450,47450,0
|
||||
20250221,182700,1846261900,47450,47450,47450,47450,0
|
||||
20250221,182600,1846261900,47450,47450,47450,47450,0
|
||||
20250221,182500,1846261900,47450,47450,47450,47450,0
|
||||
20250221,182400,1846261900,47450,47450,47450,47450,0
|
||||
20250221,182300,1846261900,47450,47450,47450,47450,0
|
||||
20250221,182200,1846261900,47450,47450,47450,47450,0
|
||||
20250221,182100,1846261900,47450,47450,47450,47450,0
|
||||
20250221,182000,1846261900,47450,47450,47450,47450,0
|
||||
20250221,181900,1846261900,47450,47450,47450,47450,0
|
||||
20250221,181800,1846261900,47450,47450,47450,47450,0
|
||||
20250221,181700,1846261900,47450,47450,47450,47450,0
|
||||
20250221,181600,1846261900,47450,47450,47450,47450,0
|
||||
20250221,181500,1846261900,47450,47450,47450,47450,0
|
||||
20250221,181400,1846261900,47450,47450,47450,47450,0
|
||||
20250221,181300,1846261900,47450,47450,47450,47450,0
|
||||
20250221,181200,1846261900,47450,47450,47450,47450,0
|
||||
20250221,181100,1846261900,47450,47450,47450,47450,0
|
||||
20250221,181000,1846261900,47450,47450,47450,47450,0
|
||||
20250221,180900,1846261900,47450,47450,47450,47450,0
|
||||
20250221,180800,1846261900,47450,47450,47450,47450,0
|
||||
20250221,180700,1846261900,47450,47450,47450,47450,0
|
||||
20250221,180600,1846261900,47450,47450,47450,47450,399
|
||||
20250221,180500,1846261900,47450,47450,47450,47450,0
|
||||
20250221,180400,1846261900,47450,47450,47450,47450,0
|
||||
20250221,180300,1846261900,47450,47450,47450,47450,0
|
||||
20250221,180200,1846261900,47450,47450,47450,47450,0
|
||||
20250221,180100,1846261900,47450,47450,47450,47450,0
|
||||
20250221,180000,1846261900,47450,47450,47450,47450,0
|
||||
20250221,175900,1846261900,47450,47450,47450,47450,0
|
||||
20250221,175800,1846261900,47450,47450,47450,47450,0
|
||||
20250221,175700,1846261900,47450,47450,47450,47450,0
|
||||
20250221,175600,1846261900,47450,47450,47450,47450,0
|
||||
20250221,175500,1846261900,47450,47450,47450,47450,0
|
||||
20250221,175400,1846261900,47450,47450,47450,47450,0
|
||||
20250221,175300,1846261900,47450,47450,47450,47450,0
|
||||
20250221,175200,1846261900,47450,47450,47450,47450,0
|
||||
20250221,175100,1846261900,47450,47450,47450,47450,0
|
||||
20250221,175000,1846261900,47450,47450,47450,47450,0
|
||||
20250221,174900,1846261900,47450,47450,47450,47450,0
|
||||
20250221,174800,1846261900,47450,47450,47450,47450,0
|
||||
20250221,174700,1846261900,47450,47450,47450,47450,0
|
||||
20250221,174600,1846261900,47450,47450,47450,47450,0
|
||||
20250221,174500,1846261900,47450,47450,47450,47450,0
|
||||
20250221,174400,1846261900,47450,47450,47450,47450,0
|
||||
20250221,174300,1846261900,47450,47450,47450,47450,0
|
||||
20250221,174200,1846261900,47450,47450,47450,47450,0
|
||||
20250221,174100,1846261900,47450,47450,47450,47450,0
|
||||
20250221,174000,1846261900,47450,47450,47450,47450,0
|
||||
20250221,173900,1846261900,47450,47450,47450,47450,0
|
||||
20250221,173800,1846261900,47450,47450,47450,47450,0
|
||||
20250221,173700,1846261900,47450,47450,47450,47450,0
|
||||
20250221,173600,1846261900,47450,47450,47450,47450,399
|
||||
20250221,173500,1846261900,47450,47450,47450,47450,0
|
||||
20250221,173400,1846261900,47450,47450,47450,47450,0
|
||||
20250221,173300,1846261900,47450,47450,47450,47450,0
|
||||
20250221,173200,1846261900,47450,47450,47450,47450,0
|
||||
20250221,173100,1846261900,47450,47450,47450,47450,0
|
||||
20250221,173000,1846261900,47450,47450,47450,47450,0
|
||||
20250221,172900,1846261900,47450,47450,47450,47450,0
|
||||
20250221,172800,1846261900,47450,47450,47450,47450,0
|
||||
20250221,172700,1846261900,47450,47450,47450,47450,0
|
||||
20250221,172600,1846261900,47450,47450,47450,47450,0
|
||||
20250221,172500,1846261900,47450,47450,47450,47450,0
|
||||
20250221,172400,1846261900,47450,47450,47450,47450,0
|
||||
20250221,172300,1846261900,47450,47450,47450,47450,0
|
||||
20250221,172200,1846261900,47450,47450,47450,47450,0
|
||||
20250221,172100,1846261900,47450,47450,47450,47450,0
|
||||
20250221,172000,1846261900,47450,47450,47450,47450,0
|
||||
20250221,171900,1846261900,47450,47450,47450,47450,0
|
||||
20250221,171800,1846261900,47450,47450,47450,47450,0
|
||||
20250221,171700,1846261900,47450,47450,47450,47450,0
|
||||
20250221,171600,1846261900,47450,47450,47450,47450,0
|
||||
20250221,171500,1846261900,47450,47450,47450,47450,0
|
||||
20250221,171400,1846261900,47450,47450,47450,47450,0
|
||||
20250221,171300,1846261900,47450,47450,47450,47450,0
|
||||
20250221,171200,1846261900,47450,47450,47450,47450,0
|
||||
20250221,171100,1846261900,47450,47450,47450,47450,0
|
||||
20250221,171000,1846261900,47450,47450,47450,47450,0
|
||||
20250221,170900,1846261900,47450,47450,47450,47450,0
|
||||
20250221,170800,1846261900,47450,47450,47450,47450,0
|
||||
20250221,170700,1846261900,47450,47450,47450,47450,0
|
||||
20250221,170600,1846261900,47450,47450,47450,47450,399
|
||||
20250221,170500,1846261900,47450,47450,47450,47450,0
|
||||
20250221,170400,1846261900,47450,47450,47450,47450,0
|
||||
20250221,170300,1846261900,47450,47450,47450,47450,0
|
||||
20250221,170200,1846261900,47450,47450,47450,47450,0
|
||||
20250221,170100,1846261900,47450,47450,47450,47450,0
|
||||
20250221,170000,1846261900,47450,47450,47450,47450,0
|
||||
20250221,165900,1846261900,47450,47450,47450,47450,0
|
||||
20250221,165800,1846261900,47450,47450,47450,47450,0
|
||||
20250221,165700,1846261900,47450,47450,47450,47450,0
|
||||
20250221,165600,1846261900,47450,47450,47450,47450,0
|
||||
20250221,165500,1846261900,47450,47450,47450,47450,0
|
||||
20250221,165400,1846261900,47450,47450,47450,47450,0
|
||||
20250221,165300,1846261900,47450,47450,47450,47450,0
|
||||
20250221,165200,1846261900,47450,47450,47450,47450,0
|
||||
20250221,165100,1846261900,47450,47450,47450,47450,0
|
||||
20250221,165000,1846261900,47450,47450,47450,47450,0
|
||||
20250221,164900,1846261900,47450,47450,47450,47450,0
|
||||
20250221,164800,1846261900,47450,47450,47450,47450,0
|
||||
20250221,164700,1846261900,47450,47450,47450,47450,0
|
||||
20250221,164600,1846261900,47450,47450,47450,47450,0
|
||||
20250221,164500,1846261900,47450,47450,47450,47450,0
|
||||
20250221,164400,1846261900,47450,47450,47450,47450,0
|
||||
20250221,164300,1846261900,47450,47450,47450,47450,0
|
||||
20250221,164200,1846261900,47450,47450,47450,47450,0
|
||||
20250221,164100,1846261900,47450,47450,47450,47450,0
|
||||
20250221,164000,1846261900,47450,47450,47450,47450,0
|
||||
20250221,163900,1846261900,47450,47450,47450,47450,0
|
||||
20250221,163800,1846261900,47450,47450,47450,47450,0
|
||||
20250221,163700,1846261900,47450,47450,47450,47450,0
|
||||
20250221,163600,1846261900,47450,47450,47450,47450,399
|
||||
20250221,163500,1846261900,47450,47450,47450,47450,0
|
||||
20250221,163400,1846261900,47450,47450,47450,47450,0
|
||||
20250221,163300,1846261900,47450,47450,47450,47450,0
|
||||
20250221,163200,1846261900,47450,47450,47450,47450,0
|
||||
20250221,163100,1846261900,47450,47450,47450,47450,0
|
||||
20250221,163000,1846261900,47450,47450,47450,47450,0
|
||||
20250221,162900,1846261900,47450,47450,47450,47450,0
|
||||
20250221,162800,1846261900,47450,47450,47450,47450,0
|
||||
20250221,162700,1846261900,47450,47450,47450,47450,0
|
||||
20250221,162600,1846261900,47450,47450,47450,47450,0
|
||||
20250221,162500,1846261900,47450,47450,47450,47450,0
|
||||
20250221,162400,1846261900,47450,47450,47450,47450,0
|
||||
20250221,162300,1846261900,47450,47450,47450,47450,0
|
||||
20250221,162200,1846261900,47450,47450,47450,47450,0
|
||||
20250221,162100,1846261900,47450,47450,47450,47450,0
|
||||
20250221,162000,1846261900,47450,47450,47450,47450,0
|
||||
20250221,161900,1846261900,47450,47450,47450,47450,0
|
||||
20250221,161800,1846261900,47450,47450,47450,47450,0
|
||||
20250221,161700,1846261900,47450,47450,47450,47450,0
|
||||
20250221,161600,1846261900,47450,47450,47450,47450,0
|
||||
20250221,161500,1846261900,47450,47450,47450,47450,0
|
||||
20250221,161400,1846261900,47450,47450,47450,47450,0
|
||||
20250221,161300,1846261900,47450,47450,47450,47450,0
|
||||
20250221,161200,1846261900,47450,47450,47450,47450,0
|
||||
20250221,161100,1846261900,47450,47450,47450,47450,0
|
||||
20250221,161000,1846261900,47450,47450,47450,47450,0
|
||||
20250221,160900,1846261900,47450,47450,47450,47450,0
|
||||
20250221,160800,1846261900,47450,47450,47450,47450,0
|
||||
20250221,160700,1846261900,47450,47450,47450,47450,0
|
||||
20250221,160600,1846261900,47450,47450,47450,47450,399
|
||||
20250221,160500,1846261900,47450,47450,47450,47450,0
|
||||
20250221,160400,1846261900,47450,47450,47450,47450,0
|
||||
20250221,160300,1846261900,47450,47450,47450,47450,0
|
||||
20250221,160200,1846261900,47450,47450,47450,47450,0
|
||||
20250221,160100,1846261900,47450,47450,47450,47450,0
|
||||
20250221,160000,1846261900,47450,47450,47450,47450,0
|
||||
20250221,155900,1846261900,47450,47450,47450,47450,0
|
||||
20250221,155800,1846261900,47450,47450,47450,47450,0
|
||||
20250221,155700,1846261900,47450,47450,47450,47450,0
|
||||
20250221,155600,1846261900,47450,47450,47450,47450,0
|
||||
20250221,155500,1846261900,47450,47450,47450,47450,0
|
||||
20250221,155400,1846261900,47450,47450,47450,47450,0
|
||||
20250221,155300,1846261900,47450,47450,47450,47450,0
|
||||
20250221,155200,1846261900,47450,47450,47450,47450,0
|
||||
20250221,155100,1846261900,47450,47450,47450,47450,0
|
||||
20250221,155000,1846261900,47450,47450,47450,47450,0
|
||||
20250221,154900,1846261900,47450,47450,47450,47450,0
|
||||
20250221,154800,1846261900,47450,47450,47450,47450,0
|
||||
20250221,154700,1846261900,47450,47450,47450,47450,0
|
||||
20250221,154600,1846261900,47450,47450,47450,47450,0
|
||||
20250221,154500,1846261900,47450,47450,47450,47450,0
|
||||
20250221,154400,1846261900,47450,47450,47450,47450,0
|
||||
20250221,154300,1846261900,47450,47450,47450,47450,0
|
||||
20250221,154200,1846261900,47450,47450,47450,47450,0
|
||||
20250221,154100,1846261900,47450,47450,47450,47450,0
|
||||
20250221,154000,1846261900,47450,47450,47450,47450,0
|
||||
20250221,153900,1846261900,47450,47450,47450,47450,0
|
||||
20250221,153800,1846261900,47450,47450,47450,47450,0
|
||||
20250221,153700,1846261900,47450,47450,47450,47450,0
|
||||
20250221,153600,1846261900,47450,47450,47450,47450,399
|
||||
20250221,153500,1846261900,47450,47450,47450,47450,0
|
||||
20250221,153400,1846261900,47450,47450,47450,47450,0
|
||||
20250221,153300,1846261900,47450,47450,47450,47450,0
|
||||
20250221,153200,1846261900,47450,47450,47450,47450,0
|
||||
20250221,153100,1846261900,47450,47450,47450,47450,0
|
||||
20250221,153000,1846261900,47450,47450,47450,47450,399
|
||||
20250221,152900,1827329350,47450,47450,47450,47450,0
|
||||
20250221,152800,1827329350,47450,47450,47450,47450,0
|
||||
20250221,152700,1827329350,47450,47450,47450,47450,0
|
||||
20250221,152600,1827329350,47450,47450,47450,47450,0
|
||||
20250221,152500,1827329350,47450,47450,47450,47450,0
|
||||
20250221,152400,1827329350,47450,47450,47450,47450,0
|
||||
20250221,152300,1827329350,47450,47450,47450,47450,0
|
||||
20250221,152200,1827329350,47450,47450,47450,47450,0
|
||||
20250221,152100,1827329350,47450,47450,47450,47450,0
|
||||
20250221,152000,1827329350,47450,47450,47450,47450,0
|
||||
20250221,151900,1827329350,47450,47450,47450,47450,149
|
||||
20250221,151800,1820259300,47350,47350,47450,47350,136
|
||||
20250221,151700,1813815700,47350,47400,47500,47350,374
|
||||
20250221,151600,1796089200,47400,47400,47400,47400,76
|
||||
20250221,151500,1792486800,47400,47350,47500,47350,109
|
||||
20250221,151400,1787325150,47350,47350,47350,47350,14
|
||||
20250221,151300,1786662250,47350,47350,47500,47350,18
|
||||
20250221,151200,1785809500,47350,47400,47450,47350,35
|
||||
20250221,151100,1784151100,47350,47350,47350,47350,16
|
||||
20250221,151000,1783393500,47350,47350,47400,47350,65
|
||||
20250221,150900,1780315650,47400,47450,47500,47400,169
|
||||
20250221,150800,1772298850,47450,47450,47450,47450,17
|
||||
20250221,150700,1771492200,47450,47450,47450,47450,34
|
||||
20250221,150600,1769878900,47450,47450,47450,47450,107
|
||||
20250221,150500,1764801750,47450,47450,47550,47450,76
|
||||
20250221,150400,1761192500,47450,47450,47450,47450,19
|
||||
20250221,150300,1760290950,47450,47450,47500,47450,105
|
||||
20250221,150200,1755308200,47450,47500,47500,47450,36
|
||||
20250221,150100,1753599900,47450,47450,47500,47450,208
|
||||
20250221,150000,1743730200,47450,47500,47500,47450,104
|
||||
20250221,145900,1738790250,47500,47500,47500,47500,15
|
||||
20250221,145800,1738077750,47500,47500,47500,47500,41
|
||||
20250221,145700,1736130250,47500,47500,47500,47400,81
|
||||
20250221,145600,1732282850,47500,47500,47500,47500,4
|
||||
20250221,145500,1732092850,47500,47500,47550,47500,6
|
||||
20250221,145400,1731807750,47500,47500,47500,47500,12
|
||||
20250221,145300,1731237750,47500,47500,47500,47500,4
|
||||
20250221,145200,1731047750,47500,47500,47500,47500,2
|
||||
20250221,145100,1730952750,47550,47550,47550,47550,4
|
||||
20250221,145000,1730762550,47550,47550,47550,47550,35
|
||||
20250221,144900,1729098300,47500,47500,47500,47500,53
|
||||
20250221,144800,1726580800,47500,47500,47500,47500,7
|
||||
20250221,144700,1726248300,47600,47600,47600,47600,0
|
||||
20250221,144600,1726248300,47600,47500,47600,47500,360
|
||||
20250221,144500,1709128300,47600,47600,47600,47600,10
|
||||
20250221,144400,1708652300,47600,47600,47600,47600,200
|
||||
20250221,144300,1699132300,47600,47600,47600,47600,0
|
||||
20250221,144200,1699132300,47600,47500,47600,47500,2
|
||||
20250221,144100,1699037200,47550,47550,47550,47550,37
|
||||
20250221,144000,1697277850,47550,47550,47550,47550,0
|
||||
20250221,143900,1697277850,47550,47550,47550,47550,0
|
||||
20250221,143800,1697277850,47550,47550,47550,47550,5
|
||||
20250221,143700,1697040100,47550,47650,47650,47550,105
|
||||
20250221,143600,1692046150,47650,47650,47650,47650,0
|
||||
20250221,143500,1692046150,47650,47650,47650,47650,0
|
||||
20250221,143400,1692046150,47650,47700,47700,47650,10
|
||||
20250221,143300,1691569600,47500,47500,47500,47500,36
|
||||
20250221,143200,1689859600,47500,47500,47500,47500,6
|
||||
20250221,143100,1689574600,47700,47700,47700,47700,1
|
||||
20250221,143000,1689526900,47500,47500,47500,47500,23
|
||||
20250221,142900,1688434400,47550,47550,47550,47550,0
|
||||
20250221,142800,1688434400,47550,47650,47650,47550,19
|
||||
20250221,142700,1687530050,47700,47600,47700,47550,44
|
||||
20250221,142600,1685437250,47600,47600,47600,47600,0
|
||||
20250221,142500,1685437250,47600,47600,47600,47600,62
|
||||
20250221,142400,1682486050,47600,47600,47600,47600,14
|
||||
20250221,142300,1681819650,47600,47600,47600,47600,2
|
||||
20250221,142200,1681724450,47550,47550,47550,47550,11
|
||||
20250221,142100,1681201400,47500,47500,47500,47500,50
|
||||
20250221,142000,1678826400,47550,47500,47550,47500,30
|
||||
20250221,141900,1677401350,47500,47450,47500,47450,203
|
||||
20250221,141800,1667763200,47450,47450,47450,47450,84
|
||||
20250221,141700,1663777400,47450,47450,47450,47450,0
|
||||
20250221,141600,1663777400,47450,47450,47450,47450,41
|
||||
20250221,141500,1661831950,47450,47450,47450,47450,0
|
||||
20250221,141400,1661831950,47450,47450,47450,47450,3
|
||||
20250221,141300,1661689600,47450,47450,47450,47450,1
|
||||
20250221,141200,1661642150,47450,47450,47450,47450,1
|
||||
20250221,141100,1661594700,47450,47450,47450,47450,1
|
||||
20250221,141000,1661547250,47400,47400,47400,47400,150
|
||||
20250221,140900,1654437250,47450,47450,47450,47450,2
|
||||
20250221,140800,1654342350,47400,47350,47400,47350,563
|
||||
20250221,140700,1627657750,47350,47350,47350,47350,0
|
||||
20250221,140600,1627657750,47350,47350,47350,47350,227
|
||||
20250221,140500,1616909300,47150,47150,47150,47150,0
|
||||
20250221,140400,1616909300,47150,47150,47150,47150,0
|
||||
20250221,140300,1616909300,47150,47150,47150,47150,0
|
||||
20250221,140200,1616909300,47150,47200,47200,47150,210
|
||||
20250221,140100,1607002300,47150,47150,47150,47150,17
|
||||
20250221,140000,1606200750,47350,47150,47350,47150,83
|
||||
20250221,135900,1602277300,47150,47150,47150,47150,233
|
||||
20250221,135800,1591291350,47150,47150,47150,47150,50
|
||||
20250221,135700,1588933850,47450,47150,47450,47150,35
|
||||
20250221,135600,1587283050,47150,47150,47150,47150,33
|
||||
20250221,135500,1585727100,47150,47150,47150,47150,50
|
||||
20250221,135400,1583369600,47150,47150,47150,47150,41
|
||||
20250221,135300,1581436450,47150,47400,47400,47150,39
|
||||
20250221,135200,1579596100,47200,47150,47200,47150,50
|
||||
20250221,135100,1577236950,47150,47150,47150,47150,56
|
||||
20250221,135000,1574596550,47150,47450,47450,47150,35
|
||||
20250221,134900,1572945700,47150,47150,47150,47150,50
|
||||
20250221,134800,1570588200,47150,47150,47450,47150,34
|
||||
20250221,134700,1568984800,47150,47150,47150,47150,33
|
||||
20250221,134600,1567428850,47150,47150,47150,47150,51
|
||||
20250221,134500,1565024200,47150,47150,47150,47150,33
|
||||
20250221,134400,1563468250,47450,47150,47450,47150,34
|
||||
20250221,134300,1561864850,47150,47150,47150,47150,51
|
||||
20250221,134200,1559460200,47150,47150,47150,47150,33
|
||||
20250221,134100,1557904250,47150,47150,47450,47150,645
|
||||
20250221,134000,1527488900,47150,47150,47450,47150,53
|
||||
20250221,133900,1524989650,47150,47150,47150,47150,33
|
||||
20250221,133800,1523433700,47150,47150,47150,47150,33
|
||||
20250221,133700,1521877750,47150,47150,47200,47150,73
|
||||
20250221,133600,1518434650,47150,47150,47200,47150,131
|
||||
20250221,133500,1512257950,47450,47150,47450,47150,138
|
||||
20250221,133400,1505719750,47150,47150,47150,47150,50
|
||||
20250221,133300,1503362250,47150,47400,47400,47150,133
|
||||
20250221,133200,1497066300,47150,47150,47400,47150,34
|
||||
20250221,133100,1495462950,47150,47250,47350,47150,104
|
||||
20250221,133000,1490552900,47250,47250,47250,47250,207
|
||||
20250221,132900,1480772150,47250,47250,47250,47250,0
|
||||
20250221,132800,1480772150,47250,47250,47250,47250,0
|
||||
20250221,132700,1480772150,47250,47250,47250,47250,0
|
||||
20250221,132600,1480772150,47250,47250,47250,47250,0
|
||||
20250221,132500,1480772150,47250,47250,47250,47250,0
|
||||
20250221,132400,1480772150,47250,47350,47350,47250,86
|
||||
20250221,132300,1476703600,47350,47300,47350,47300,4
|
||||
20250221,132200,1476514250,47350,47250,47350,47250,11
|
||||
20250221,132100,1475994400,47150,47150,47150,47150,0
|
||||
20250221,132000,1475994400,47150,47150,47150,47150,0
|
||||
20250221,131900,1475994400,47150,47150,47150,47150,0
|
||||
20250221,131800,1475994400,47150,47150,47150,47150,42
|
||||
20250221,131700,1474014100,47150,47150,47150,47150,0
|
||||
20250221,131600,1474014100,47150,47150,47150,47150,189
|
||||
20250221,131500,1465102750,47050,47050,47050,47050,0
|
||||
20250221,131400,1465102750,47050,47050,47050,47050,0
|
||||
20250221,131300,1465102750,47050,47350,47350,47050,881
|
||||
20250221,131200,1423607550,47400,47400,47400,47400,0
|
||||
20250221,131100,1423607550,47400,47400,47400,47400,0
|
||||
20250221,131000,1423607550,47400,47350,47400,47350,62
|
||||
20250221,130900,1420671800,47400,47400,47400,47400,0
|
||||
20250221,130800,1420671800,47400,47400,47400,47400,0
|
||||
20250221,130700,1420671800,47400,47300,47400,47300,51
|
||||
20250221,130600,1418259400,47200,47200,47200,47200,0
|
||||
20250221,130500,1418259400,47200,47200,47200,47200,0
|
||||
20250221,130400,1418259400,47200,47200,47200,47200,0
|
||||
20250221,130300,1418259400,47200,47200,47200,47200,0
|
||||
20250221,130200,1418259400,47200,47200,47200,47200,0
|
||||
20250221,130100,1418259400,47200,47250,47250,47150,418
|
||||
20250221,130000,1398522950,47250,47250,47250,47250,1
|
||||
20250221,125900,1398475700,47700,47700,47700,47700,9
|
||||
20250221,125800,1398046400,47700,47350,47700,47050,1679
|
||||
20250221,125700,1318778250,47300,47650,47650,47300,838
|
||||
20250221,125600,1278981100,47700,47700,47700,47700,0
|
||||
20250221,125500,1278981100,47700,47650,47700,47650,71
|
||||
20250221,125400,1275594450,47700,47700,47700,47700,0
|
||||
20250221,125300,1275594450,47700,47700,47700,47700,35
|
||||
20250221,125200,1273924950,47700,47700,47700,47700,60
|
||||
20250221,125100,1271062950,47700,47700,47700,47700,0
|
||||
20250221,125000,1271062950,47700,47700,47700,47700,1
|
||||
20250221,124900,1271015250,47900,47900,47900,47900,0
|
||||
20250221,124800,1271015250,47900,47900,47900,47900,5
|
||||
20250221,124700,1270775750,47850,47850,47850,47850,501
|
||||
20250221,124600,1246802900,47700,47700,47700,47700,140
|
||||
20250221,124500,1240124900,47700,47700,47700,47700,1
|
||||
20250221,124400,1240077200,47700,47750,47750,47700,9
|
||||
20250221,124300,1239647850,47750,47750,47750,47750,89
|
||||
20250221,124200,1235398100,47750,47750,47750,47750,25
|
||||
20250221,124100,1234204350,47750,47750,47750,47750,0
|
||||
20250221,124000,1234204350,47750,47800,47800,47750,161
|
||||
20250221,123900,1226508600,47800,47800,47800,47800,0
|
||||
20250221,123800,1226508600,47800,47800,47800,47800,0
|
||||
20250221,123700,1226508600,47800,47800,47800,47800,16
|
||||
20250221,123600,1225743800,47750,47750,47750,47750,3
|
||||
20250221,123500,1225600550,47750,47750,47750,47750,1
|
||||
20250221,123400,1225552800,47750,47750,47750,47750,54
|
||||
20250221,123300,1222974300,47750,47750,47750,47750,0
|
||||
20250221,123200,1222974300,47750,47750,47750,47750,0
|
||||
20250221,123100,1222974300,47750,47750,47750,47750,0
|
||||
20250221,123000,1222974300,47750,47750,47750,47750,21
|
||||
20250221,122900,1221971550,47850,47850,47850,47850,0
|
||||
20250221,122800,1221971550,47850,47750,47850,47700,291
|
||||
20250221,122700,1208055300,47750,47750,47750,47750,0
|
||||
20250221,122600,1208055300,47750,47750,47750,47750,0
|
||||
20250221,122500,1208055300,47750,47800,47800,47750,308
|
||||
20250221,122400,1193338000,47800,47800,47800,47800,436
|
||||
20250221,122300,1172497200,47850,47850,47850,47850,0
|
||||
20250221,122200,1172497200,47850,47850,47850,47850,0
|
||||
20250221,122100,1172497200,47850,47850,47850,47850,58
|
||||
20250221,122000,1169721900,47850,47850,47850,47850,21
|
||||
20250221,121900,1168717050,47900,47900,47900,47900,1
|
||||
20250221,121800,1168669150,47900,47900,47900,47900,0
|
||||
20250221,121700,1168669150,47900,47900,47900,47900,0
|
||||
20250221,121600,1168669150,47900,47900,47900,47900,5
|
||||
20250221,121500,1168429650,47850,47900,47900,47850,3
|
||||
20250221,121400,1168286000,47900,47900,47900,47900,20
|
||||
20250221,121300,1167328000,47850,47850,47850,47850,0
|
||||
20250221,121200,1167328000,47850,47850,47850,47850,0
|
||||
20250221,121100,1167328000,47850,47850,47850,47850,0
|
||||
20250221,121000,1167328000,47850,47850,47850,47850,1
|
||||
20250221,120900,1167280150,47850,47850,47850,47850,0
|
||||
20250221,120800,1167280150,47850,47900,47900,47850,34
|
||||
20250221,120700,1165651650,47900,47900,47900,47900,8
|
||||
20250221,120600,1165268450,47850,47850,47850,47850,0
|
||||
20250221,120500,1165268450,47850,47850,47850,47850,1
|
||||
20250221,120400,1165220600,47800,47800,47800,47800,0
|
||||
20250221,120300,1165220600,47800,47800,47800,47800,80
|
||||
20250221,120200,1161396600,47800,47800,47800,47800,0
|
||||
20250221,120100,1161396600,47800,47800,47800,47800,0
|
||||
20250221,120000,1161396600,47800,47800,47800,47800,1
|
||||
20250221,115900,1161348800,48000,48000,48000,48000,0
|
||||
20250221,115800,1161348800,48000,48000,48000,48000,0
|
||||
20250221,115700,1161348800,48000,47950,48000,47950,100
|
||||
20250221,115600,1156553350,47900,47800,47900,47800,466
|
||||
20250221,115500,1134259350,47750,47750,47750,47750,2
|
||||
20250221,115400,1134163850,47800,47800,47800,47800,0
|
||||
20250221,115300,1134163850,47800,47800,47800,47800,263
|
||||
20250221,115200,1121592450,47800,47800,47800,47800,4
|
||||
20250221,115100,1121401250,47800,47800,47800,47800,0
|
||||
20250221,115000,1121401250,47800,47800,47800,47800,1
|
||||
20250221,114900,1121353450,47900,47900,47900,47900,20
|
||||
20250221,114800,1120395450,47900,47900,47900,47900,5
|
||||
20250221,114700,1120155950,47750,47750,47750,47750,0
|
||||
20250221,114600,1120155950,47750,47750,47750,47750,30
|
||||
20250221,114500,1118723450,47750,47750,47750,47750,1
|
||||
20250221,114400,1118675700,47800,47800,47800,47800,0
|
||||
20250221,114300,1118675700,47800,47800,47800,47750,55
|
||||
20250221,114200,1116046850,47750,47750,47750,47750,0
|
||||
20250221,114100,1116046850,47750,47750,47750,47750,0
|
||||
20250221,114000,1116046850,47750,47950,47950,47750,4
|
||||
20250221,113900,1115855650,47950,47950,47950,47950,8
|
||||
20250221,113800,1115472050,47950,47800,47950,47750,319
|
||||
20250221,113700,1100203550,47750,47750,47750,47750,0
|
||||
20250221,113600,1100203550,47750,47750,47750,47750,4
|
||||
20250221,113500,1100012550,48000,47700,48000,47700,2
|
||||
20250221,113400,1099916850,48000,48000,48000,48000,81
|
||||
20250221,113300,1096028850,48000,48000,48050,47950,412
|
||||
20250221,113200,1076253000,48050,47550,48050,47550,2119
|
||||
20250221,113100,975066500,47550,47350,47550,47350,585
|
||||
20250221,113000,947293050,47250,47250,47250,47200,135
|
||||
20250221,112900,940918600,47250,47250,47250,47250,5
|
||||
20250221,112800,940682350,47250,47250,47250,47250,80
|
||||
20250221,112700,936902350,47250,47250,47250,47250,0
|
||||
20250221,112600,936902350,47250,47250,47250,47250,150
|
||||
20250221,112500,929814850,47250,47350,47400,47250,6
|
||||
20250221,112400,929530650,47250,47250,47250,47250,0
|
||||
20250221,112300,929530650,47250,47300,47350,47250,29
|
||||
20250221,112200,928159900,47300,47300,47300,47300,1
|
||||
20250221,112100,928112600,47300,47300,47300,47300,0
|
||||
20250221,112000,928112600,47300,47300,47300,47300,100
|
||||
20250221,111900,923382600,47250,47250,47250,47250,0
|
||||
20250221,111800,923382600,47250,47300,47300,47250,24
|
||||
20250221,111700,922247450,47250,47250,47250,47250,0
|
||||
20250221,111600,922247450,47250,47250,47250,47250,0
|
||||
20250221,111500,922247450,47250,47250,47250,47250,1
|
||||
20250221,111400,922200200,47300,47300,47300,47300,0
|
||||
20250221,111300,922200200,47300,47350,47350,47300,36
|
||||
20250221,111200,920497350,47400,47400,47400,47400,1
|
||||
20250221,111100,920449950,47400,47350,47400,47350,2
|
||||
20250221,111000,920355200,47300,47350,47400,47300,3
|
||||
20250221,110900,920213150,47400,47400,47400,47400,0
|
||||
20250221,110800,920213150,47400,47300,47400,47300,100
|
||||
20250221,110700,915479250,47200,47200,47200,47200,0
|
||||
20250221,110600,915479250,47200,47200,47200,47200,0
|
||||
20250221,110500,915479250,47200,47200,47200,47200,1
|
||||
20250221,110400,915432050,47250,47250,47250,47250,40
|
||||
20250221,110300,913542050,47250,47250,47250,47250,37
|
||||
20250221,110200,911793800,47250,47250,47250,47250,0
|
||||
20250221,110100,911793800,47250,47250,47250,47250,33
|
||||
20250221,110000,910234550,47200,47200,47200,47200,1
|
||||
20250221,105900,910187350,47250,47250,47250,47250,15
|
||||
20250221,105800,909478600,47250,47250,47250,47250,1
|
||||
20250221,105700,909431350,47250,47250,47250,47250,1
|
||||
20250221,105600,909384100,47300,47250,47300,47250,4
|
||||
20250221,105500,909194950,47250,47250,47250,47250,20
|
||||
20250221,105400,908249950,47250,47250,47250,47250,62
|
||||
20250221,105300,905320450,47400,47150,47400,47150,326
|
||||
20250221,105200,889944200,47100,47100,47100,47100,0
|
||||
20250221,105100,889944200,47100,47100,47100,47100,456
|
||||
20250221,105000,868466600,47150,47150,47150,47150,3
|
||||
20250221,104900,868325150,47150,47100,47150,47100,190
|
||||
20250221,104800,859376050,47100,47150,47150,47100,180
|
||||
20250221,104700,850892450,47150,47150,47150,47150,0
|
||||
20250221,104600,850892450,47150,47200,47200,47150,326
|
||||
20250221,104500,835514450,47250,47250,47250,47250,1
|
||||
20250221,104400,835467200,47200,47200,47200,47200,287
|
||||
20250221,104300,821920800,47150,47150,47150,47150,0
|
||||
20250221,104200,821920800,47150,47150,47150,47150,0
|
||||
20250221,104100,821920800,47150,47150,47150,47150,35
|
||||
20250221,104000,820270550,47200,47200,47200,47200,56
|
||||
20250221,103900,817627350,47200,47200,47200,47200,0
|
||||
20250221,103800,817627350,47200,47200,47200,47200,84
|
||||
20250221,103700,813662550,47200,47200,47200,47200,16
|
||||
20250221,103600,812907350,47150,47150,47150,47150,4
|
||||
20250221,103500,812718750,47200,47150,47200,47150,120
|
||||
20250221,103400,807055750,47100,47100,47100,47100,0
|
||||
20250221,103300,807055750,47100,47150,47150,47100,131
|
||||
20250221,103200,800879750,47150,47150,47150,47150,0
|
||||
20250221,103100,800879750,47150,47250,47250,47150,4
|
||||
20250221,103000,800690950,47150,47150,47150,47150,0
|
||||
20250221,102900,800690950,47150,47200,47200,47150,34
|
||||
20250221,102800,799087700,47200,47200,47200,47200,0
|
||||
20250221,102700,799087700,47200,47250,47250,47200,206
|
||||
20250221,102600,789359150,47200,47250,47250,47200,50
|
||||
20250221,102500,786996700,47250,47250,47250,47250,4
|
||||
20250221,102400,786807700,47250,47250,47250,47250,30
|
||||
20250221,102300,785390200,47400,47250,47400,47250,8
|
||||
20250221,102200,785012050,47250,47250,47250,47250,0
|
||||
20250221,102100,785012050,47250,47400,47400,47250,105
|
||||
20250221,102000,780044000,47450,47400,47450,47400,3
|
||||
20250221,101900,779901700,47400,47450,47450,47400,2
|
||||
20250221,101800,779806850,47400,47400,47400,47400,9
|
||||
20250221,101700,779380250,47350,47350,47350,47350,6
|
||||
20250221,101600,779096150,47400,47350,47400,47300,137
|
||||
20250221,101500,772603900,47350,47350,47350,47350,50
|
||||
20250221,101400,770236400,47300,47300,47300,47300,100
|
||||
20250221,101300,765506400,47200,47200,47200,47200,0
|
||||
20250221,101200,765506400,47200,47200,47200,47200,4
|
||||
20250221,101100,765317600,47200,47200,47200,47200,13
|
||||
20250221,101000,764704000,47200,47300,47300,47200,12
|
||||
20250221,100900,764137500,47350,47350,47350,47350,1
|
||||
20250221,100800,764090150,47350,47200,47350,47200,2
|
||||
20250221,100700,763995600,47200,47200,47250,47150,267
|
||||
20250221,100600,751395550,47150,47150,47200,47150,43
|
||||
20250221,100500,749368000,47200,47150,47200,47150,102
|
||||
20250221,100400,744555250,47200,47200,47200,47200,25
|
||||
20250221,100300,743375250,47350,47350,47350,47350,52
|
||||
20250221,100200,740913050,47350,47200,47350,47200,51
|
||||
20250221,100100,738498350,47350,47350,47350,47350,135
|
||||
20250221,100000,732106100,47350,47350,47350,47350,80
|
||||
20250221,095900,728318100,47100,47350,47350,47100,115
|
||||
20250221,095800,722876450,47400,47400,47400,47400,0
|
||||
20250221,095700,722876450,47400,47250,47400,47000,461
|
||||
20250221,095600,701108350,47100,47000,47100,46950,258
|
||||
20250221,095500,688981850,47000,47050,47050,47000,20
|
||||
20250221,095400,688041450,47000,47000,47000,47000,0
|
||||
20250221,095300,688041450,47000,47150,47200,47000,178
|
||||
20250221,095200,679652450,47150,47050,47150,46900,1080
|
||||
20250221,095100,628923200,47050,47050,47050,47050,75
|
||||
20250221,095000,625394450,47050,47000,47050,47000,170
|
||||
20250221,094900,617403500,46950,47050,47100,46950,593
|
||||
20250221,094800,589523550,47250,47150,47250,47000,1114
|
||||
20250221,094700,537119150,47150,47200,47250,47150,283
|
||||
20250221,094600,523768350,47250,47250,47250,47250,4
|
||||
20250221,094500,523579350,47150,47250,47250,47150,45
|
||||
20250221,094400,521455500,47150,47350,47500,47150,859
|
||||
20250221,094300,480871100,47350,47300,47350,47250,305
|
||||
20250221,094200,466448400,47350,47350,47400,47350,55
|
||||
20250221,094100,463844050,47350,47350,47350,47350,21
|
||||
20250221,094000,462849700,47350,47450,47450,47350,666
|
||||
20250221,093900,431278650,47500,47500,47500,47500,21
|
||||
20250221,093800,430281150,47500,47500,47500,47500,75
|
||||
20250221,093700,426718650,47500,47500,47500,47450,223
|
||||
20250221,093600,416128700,47500,47600,47600,47500,145
|
||||
20250221,093500,409239800,47600,47500,47650,47450,351
|
||||
20250221,093400,392571200,47500,47750,47750,47500,130
|
||||
20250221,093300,386388700,47450,47500,47500,47450,871
|
||||
20250221,093200,345019550,47550,47850,47850,47550,1503
|
||||
20250221,093100,273548650,47850,47900,47900,47850,177
|
||||
20250221,093000,265075350,47900,47650,47900,47650,237
|
||||
20250221,092900,253743350,47650,47600,47650,47600,474
|
||||
20250221,092800,231162300,47600,47600,47600,47600,0
|
||||
20250221,092700,231162300,47600,47600,47650,47600,234
|
||||
20250221,092600,220019750,47650,47550,47650,47500,206
|
||||
20250221,092500,210230000,47550,47700,47700,47550,477
|
||||
20250221,092400,187524450,47650,47700,47700,47650,100
|
||||
20250221,092300,182754500,47650,47650,47650,47650,20
|
||||
20250221,092200,181801500,47700,47700,47700,47700,6
|
||||
20250221,092100,181515300,47650,47650,47650,47650,94
|
||||
20250221,092000,177036200,47650,47700,47700,47650,132
|
||||
20250221,091900,170740300,47800,47800,47800,47800,0
|
||||
20250221,091800,170740300,47800,47850,47850,47800,226
|
||||
20250221,091700,159936900,47900,47850,47900,47850,26
|
||||
20250221,091600,158692500,47950,48050,48150,47950,291
|
||||
20250221,091500,144727100,48150,48100,48150,48050,493
|
||||
20250221,091400,121005950,48000,48000,48100,48000,122
|
||||
20250221,091300,115148750,48050,47850,48050,47850,242
|
||||
20250221,091200,103542250,47800,47800,47800,47800,0
|
||||
20250221,091100,103542250,47800,47800,47800,47800,0
|
||||
20250221,091000,103542250,47800,47800,47800,47800,646
|
||||
20250221,090900,72663450,47650,47650,47650,47650,12
|
||||
20250221,090800,72091650,47700,47550,47700,47550,382
|
||||
20250221,090700,53904850,47550,47550,47550,47550,50
|
||||
20250221,090600,51527350,47500,47450,47500,47450,42
|
||||
20250221,090500,49534350,47400,47550,47550,47400,23
|
||||
20250221,090400,48441100,47350,47350,47350,47350,160
|
||||
20250221,090300,40865100,47300,47300,47350,47250,161
|
||||
20250221,090200,33251600,47300,47250,47300,47250,36
|
||||
20250221,090100,31549900,47250,47250,47300,47250,110
|
||||
20250221,090000,26350550,47250,47650,47650,47250,549
|
||||
|
Reference in New Issue
Block a user