Update 2025-02-21 3736 candle_min
This commit is contained in:
711
214370/min/candle-20250221.csv
Normal file
711
214370/min/candle-20250221.csv
Normal file
@@ -0,0 +1,711 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250221,204900,1612311850,27350,27350,27350,27350,3399
|
||||
20250221,204800,1612311850,27350,27350,27350,27350,0
|
||||
20250221,204700,1612311850,27350,27350,27350,27350,0
|
||||
20250221,204600,1612311850,27350,27350,27350,27350,0
|
||||
20250221,204500,1612311850,27350,27350,27350,27350,0
|
||||
20250221,204400,1612311850,27350,27350,27350,27350,0
|
||||
20250221,204300,1612311850,27350,27350,27350,27350,0
|
||||
20250221,204200,1612311850,27350,27350,27350,27350,0
|
||||
20250221,204100,1612311850,27350,27350,27350,27350,0
|
||||
20250221,204000,1612311850,27350,27350,27350,27350,0
|
||||
20250221,203900,1612311850,27350,27350,27350,27350,0
|
||||
20250221,203800,1612311850,27350,27350,27350,27350,0
|
||||
20250221,203700,1612311850,27350,27350,27350,27350,0
|
||||
20250221,203600,1612311850,27350,27350,27350,27350,0
|
||||
20250221,203500,1612311850,27350,27350,27350,27350,0
|
||||
20250221,203400,1612311850,27350,27350,27350,27350,0
|
||||
20250221,203300,1612311850,27350,27350,27350,27350,0
|
||||
20250221,203200,1612311850,27350,27350,27350,27350,0
|
||||
20250221,203100,1612311850,27350,27350,27350,27350,0
|
||||
20250221,203000,1612311850,27350,27350,27350,27350,0
|
||||
20250221,202900,1612311850,27350,27350,27350,27350,0
|
||||
20250221,202800,1612311850,27350,27350,27350,27350,0
|
||||
20250221,202700,1612311850,27350,27350,27350,27350,0
|
||||
20250221,202600,1612311850,27350,27350,27350,27350,0
|
||||
20250221,202500,1612311850,27350,27350,27350,27350,0
|
||||
20250221,202400,1612311850,27350,27350,27350,27350,0
|
||||
20250221,202300,1612311850,27350,27350,27350,27350,0
|
||||
20250221,202200,1612311850,27350,27350,27350,27350,0
|
||||
20250221,202100,1612311850,27350,27350,27350,27350,0
|
||||
20250221,202000,1612311850,27350,27350,27350,27350,0
|
||||
20250221,201900,1612311850,27350,27350,27350,27350,3399
|
||||
20250221,201800,1612311850,27350,27350,27350,27350,0
|
||||
20250221,201700,1612311850,27350,27350,27350,27350,0
|
||||
20250221,201600,1612311850,27350,27350,27350,27350,0
|
||||
20250221,201500,1612311850,27350,27350,27350,27350,0
|
||||
20250221,201400,1612311850,27350,27350,27350,27350,0
|
||||
20250221,201300,1612311850,27350,27350,27350,27350,0
|
||||
20250221,201200,1612311850,27350,27350,27350,27350,0
|
||||
20250221,201100,1612311850,27350,27350,27350,27350,0
|
||||
20250221,201000,1612311850,27350,27350,27350,27350,0
|
||||
20250221,200900,1612311850,27350,27350,27350,27350,0
|
||||
20250221,200800,1612311850,27350,27350,27350,27350,0
|
||||
20250221,200700,1612311850,27350,27350,27350,27350,0
|
||||
20250221,200600,1612311850,27350,27350,27350,27350,0
|
||||
20250221,200500,1612311850,27350,27350,27350,27350,0
|
||||
20250221,200400,1612311850,27350,27350,27350,27350,0
|
||||
20250221,200300,1612311850,27350,27350,27350,27350,0
|
||||
20250221,200200,1612311850,27350,27350,27350,27350,0
|
||||
20250221,200100,1612311850,27350,27350,27350,27350,0
|
||||
20250221,200000,1612311850,27350,27350,27350,27350,0
|
||||
20250221,195900,1612311850,27350,27350,27350,27350,0
|
||||
20250221,195800,1612311850,27350,27350,27350,27350,0
|
||||
20250221,195700,1612311850,27350,27350,27350,27350,0
|
||||
20250221,195600,1612311850,27350,27350,27350,27350,0
|
||||
20250221,195500,1612311850,27350,27350,27350,27350,0
|
||||
20250221,195400,1612311850,27350,27350,27350,27350,0
|
||||
20250221,195300,1612311850,27350,27350,27350,27350,0
|
||||
20250221,195200,1612311850,27350,27350,27350,27350,0
|
||||
20250221,195100,1612311850,27350,27350,27350,27350,0
|
||||
20250221,195000,1612311850,27350,27350,27350,27350,0
|
||||
20250221,194900,1612311850,27350,27350,27350,27350,3399
|
||||
20250221,194800,1612311850,27350,27350,27350,27350,0
|
||||
20250221,194700,1612311850,27350,27350,27350,27350,0
|
||||
20250221,194600,1612311850,27350,27350,27350,27350,0
|
||||
20250221,194500,1612311850,27350,27350,27350,27350,0
|
||||
20250221,194400,1612311850,27350,27350,27350,27350,0
|
||||
20250221,194300,1612311850,27350,27350,27350,27350,0
|
||||
20250221,194200,1612311850,27350,27350,27350,27350,0
|
||||
20250221,194100,1612311850,27350,27350,27350,27350,0
|
||||
20250221,194000,1612311850,27350,27350,27350,27350,0
|
||||
20250221,193900,1612311850,27350,27350,27350,27350,0
|
||||
20250221,193800,1612311850,27350,27350,27350,27350,0
|
||||
20250221,193700,1612311850,27350,27350,27350,27350,0
|
||||
20250221,193600,1612311850,27350,27350,27350,27350,0
|
||||
20250221,193500,1612311850,27350,27350,27350,27350,0
|
||||
20250221,193400,1612311850,27350,27350,27350,27350,0
|
||||
20250221,193300,1612311850,27350,27350,27350,27350,0
|
||||
20250221,193200,1612311850,27350,27350,27350,27350,0
|
||||
20250221,193100,1612311850,27350,27350,27350,27350,0
|
||||
20250221,193000,1612311850,27350,27350,27350,27350,0
|
||||
20250221,192900,1612311850,27350,27350,27350,27350,0
|
||||
20250221,192800,1612311850,27350,27350,27350,27350,0
|
||||
20250221,192700,1612311850,27350,27350,27350,27350,0
|
||||
20250221,192600,1612311850,27350,27350,27350,27350,0
|
||||
20250221,192500,1612311850,27350,27350,27350,27350,0
|
||||
20250221,192400,1612311850,27350,27350,27350,27350,0
|
||||
20250221,192300,1612311850,27350,27350,27350,27350,0
|
||||
20250221,192200,1612311850,27350,27350,27350,27350,0
|
||||
20250221,192100,1612311850,27350,27350,27350,27350,0
|
||||
20250221,192000,1612311850,27350,27350,27350,27350,0
|
||||
20250221,191900,1612311850,27350,27350,27350,27350,3399
|
||||
20250221,191800,1612311850,27350,27350,27350,27350,0
|
||||
20250221,191700,1612311850,27350,27350,27350,27350,0
|
||||
20250221,191600,1612311850,27350,27350,27350,27350,0
|
||||
20250221,191500,1612311850,27350,27350,27350,27350,0
|
||||
20250221,191400,1612311850,27350,27350,27350,27350,0
|
||||
20250221,191300,1612311850,27350,27350,27350,27350,0
|
||||
20250221,191200,1612311850,27350,27350,27350,27350,0
|
||||
20250221,191100,1612311850,27350,27350,27350,27350,0
|
||||
20250221,191000,1612311850,27350,27350,27350,27350,0
|
||||
20250221,190900,1612311850,27350,27350,27350,27350,0
|
||||
20250221,190800,1612311850,27350,27350,27350,27350,0
|
||||
20250221,190700,1612311850,27350,27350,27350,27350,0
|
||||
20250221,190600,1612311850,27350,27350,27350,27350,0
|
||||
20250221,190500,1612311850,27350,27350,27350,27350,0
|
||||
20250221,190400,1612311850,27350,27350,27350,27350,0
|
||||
20250221,190300,1612311850,27350,27350,27350,27350,0
|
||||
20250221,190200,1612311850,27350,27350,27350,27350,0
|
||||
20250221,190100,1612311850,27350,27350,27350,27350,0
|
||||
20250221,190000,1612311850,27350,27350,27350,27350,0
|
||||
20250221,185900,1612311850,27350,27350,27350,27350,0
|
||||
20250221,185800,1612311850,27350,27350,27350,27350,0
|
||||
20250221,185700,1612311850,27350,27350,27350,27350,0
|
||||
20250221,185600,1612311850,27350,27350,27350,27350,0
|
||||
20250221,185500,1612311850,27350,27350,27350,27350,0
|
||||
20250221,185400,1612311850,27350,27350,27350,27350,0
|
||||
20250221,185300,1612311850,27350,27350,27350,27350,0
|
||||
20250221,185200,1612311850,27350,27350,27350,27350,0
|
||||
20250221,185100,1612311850,27350,27350,27350,27350,0
|
||||
20250221,185000,1612311850,27350,27350,27350,27350,0
|
||||
20250221,184900,1612311850,27350,27350,27350,27350,3399
|
||||
20250221,184800,1612311850,27350,27350,27350,27350,0
|
||||
20250221,184700,1612311850,27350,27350,27350,27350,0
|
||||
20250221,184600,1612311850,27350,27350,27350,27350,0
|
||||
20250221,184500,1612311850,27350,27350,27350,27350,0
|
||||
20250221,184400,1612311850,27350,27350,27350,27350,0
|
||||
20250221,184300,1612311850,27350,27350,27350,27350,0
|
||||
20250221,184200,1612311850,27350,27350,27350,27350,0
|
||||
20250221,184100,1612311850,27350,27350,27350,27350,0
|
||||
20250221,184000,1612311850,27350,27350,27350,27350,0
|
||||
20250221,183900,1612311850,27350,27350,27350,27350,0
|
||||
20250221,183800,1612311850,27350,27350,27350,27350,0
|
||||
20250221,183700,1612311850,27350,27350,27350,27350,0
|
||||
20250221,183600,1612311850,27350,27350,27350,27350,0
|
||||
20250221,183500,1612311850,27350,27350,27350,27350,0
|
||||
20250221,183400,1612311850,27350,27350,27350,27350,0
|
||||
20250221,183300,1612311850,27350,27350,27350,27350,0
|
||||
20250221,183200,1612311850,27350,27350,27350,27350,0
|
||||
20250221,183100,1612311850,27350,27350,27350,27350,0
|
||||
20250221,183000,1612311850,27350,27350,27350,27350,0
|
||||
20250221,182900,1612311850,27350,27350,27350,27350,0
|
||||
20250221,182800,1612311850,27350,27350,27350,27350,0
|
||||
20250221,182700,1612311850,27350,27350,27350,27350,0
|
||||
20250221,182600,1612311850,27350,27350,27350,27350,0
|
||||
20250221,182500,1612311850,27350,27350,27350,27350,0
|
||||
20250221,182400,1612311850,27350,27350,27350,27350,0
|
||||
20250221,182300,1612311850,27350,27350,27350,27350,0
|
||||
20250221,182200,1612311850,27350,27350,27350,27350,0
|
||||
20250221,182100,1612311850,27350,27350,27350,27350,0
|
||||
20250221,182000,1612311850,27350,27350,27350,27350,0
|
||||
20250221,181900,1612311850,27350,27350,27350,27350,3399
|
||||
20250221,181800,1612311850,27350,27350,27350,27350,0
|
||||
20250221,181700,1612311850,27350,27350,27350,27350,0
|
||||
20250221,181600,1612311850,27350,27350,27350,27350,0
|
||||
20250221,181500,1612311850,27350,27350,27350,27350,0
|
||||
20250221,181400,1612311850,27350,27350,27350,27350,0
|
||||
20250221,181300,1612311850,27350,27350,27350,27350,0
|
||||
20250221,181200,1612311850,27350,27350,27350,27350,0
|
||||
20250221,181100,1612311850,27350,27350,27350,27350,0
|
||||
20250221,181000,1612311850,27350,27350,27350,27350,0
|
||||
20250221,180900,1612311850,27350,27350,27350,27350,0
|
||||
20250221,180800,1612311850,27350,27350,27350,27350,0
|
||||
20250221,180700,1612311850,27350,27350,27350,27350,0
|
||||
20250221,180600,1612311850,27350,27350,27350,27350,0
|
||||
20250221,180500,1612311850,27350,27350,27350,27350,0
|
||||
20250221,180400,1612311850,27350,27350,27350,27350,0
|
||||
20250221,180300,1612311850,27350,27350,27350,27350,0
|
||||
20250221,180200,1612311850,27350,27350,27350,27350,0
|
||||
20250221,180100,1612311850,27350,27350,27350,27350,0
|
||||
20250221,180000,1612311850,27350,27350,27350,27350,0
|
||||
20250221,175900,1612311850,27350,27350,27350,27350,0
|
||||
20250221,175800,1612311850,27350,27350,27350,27350,0
|
||||
20250221,175700,1612311850,27350,27350,27350,27350,0
|
||||
20250221,175600,1612311850,27350,27350,27350,27350,0
|
||||
20250221,175500,1612311850,27350,27350,27350,27350,0
|
||||
20250221,175400,1612311850,27350,27350,27350,27350,0
|
||||
20250221,175300,1612311850,27350,27350,27350,27350,0
|
||||
20250221,175200,1612311850,27350,27350,27350,27350,0
|
||||
20250221,175100,1612311850,27350,27350,27350,27350,0
|
||||
20250221,175000,1612311850,27350,27350,27350,27350,0
|
||||
20250221,174900,1612311850,27350,27350,27350,27350,3399
|
||||
20250221,174800,1612311850,27350,27350,27350,27350,0
|
||||
20250221,174700,1612311850,27350,27350,27350,27350,0
|
||||
20250221,174600,1612311850,27350,27350,27350,27350,0
|
||||
20250221,174500,1612311850,27350,27350,27350,27350,0
|
||||
20250221,174400,1612311850,27350,27350,27350,27350,0
|
||||
20250221,174300,1612311850,27350,27350,27350,27350,0
|
||||
20250221,174200,1612311850,27350,27350,27350,27350,0
|
||||
20250221,174100,1612311850,27350,27350,27350,27350,0
|
||||
20250221,174000,1612311850,27350,27350,27350,27350,0
|
||||
20250221,173900,1612311850,27350,27350,27350,27350,0
|
||||
20250221,173800,1612311850,27350,27350,27350,27350,0
|
||||
20250221,173700,1612311850,27350,27350,27350,27350,0
|
||||
20250221,173600,1612311850,27350,27350,27350,27350,0
|
||||
20250221,173500,1612311850,27350,27350,27350,27350,0
|
||||
20250221,173400,1612311850,27350,27350,27350,27350,0
|
||||
20250221,173300,1612311850,27350,27350,27350,27350,0
|
||||
20250221,173200,1612311850,27350,27350,27350,27350,0
|
||||
20250221,173100,1612311850,27350,27350,27350,27350,0
|
||||
20250221,173000,1612311850,27350,27350,27350,27350,0
|
||||
20250221,172900,1612311850,27350,27350,27350,27350,0
|
||||
20250221,172800,1612311850,27350,27350,27350,27350,0
|
||||
20250221,172700,1612311850,27350,27350,27350,27350,0
|
||||
20250221,172600,1612311850,27350,27350,27350,27350,0
|
||||
20250221,172500,1612311850,27350,27350,27350,27350,0
|
||||
20250221,172400,1612311850,27350,27350,27350,27350,0
|
||||
20250221,172300,1612311850,27350,27350,27350,27350,0
|
||||
20250221,172200,1612311850,27350,27350,27350,27350,0
|
||||
20250221,172100,1612311850,27350,27350,27350,27350,0
|
||||
20250221,172000,1612311850,27350,27350,27350,27350,0
|
||||
20250221,171900,1612311850,27350,27350,27350,27350,3399
|
||||
20250221,171800,1612311850,27350,27350,27350,27350,0
|
||||
20250221,171700,1612311850,27350,27350,27350,27350,0
|
||||
20250221,171600,1612311850,27350,27350,27350,27350,0
|
||||
20250221,171500,1612311850,27350,27350,27350,27350,0
|
||||
20250221,171400,1612311850,27350,27350,27350,27350,0
|
||||
20250221,171300,1612311850,27350,27350,27350,27350,0
|
||||
20250221,171200,1612311850,27350,27350,27350,27350,0
|
||||
20250221,171100,1612311850,27350,27350,27350,27350,0
|
||||
20250221,171000,1612311850,27350,27350,27350,27350,0
|
||||
20250221,170900,1612311850,27350,27350,27350,27350,0
|
||||
20250221,170800,1612311850,27350,27350,27350,27350,0
|
||||
20250221,170700,1612311850,27350,27350,27350,27350,0
|
||||
20250221,170600,1612311850,27350,27350,27350,27350,0
|
||||
20250221,170500,1612311850,27350,27350,27350,27350,0
|
||||
20250221,170400,1612311850,27350,27350,27350,27350,0
|
||||
20250221,170300,1612311850,27350,27350,27350,27350,0
|
||||
20250221,170200,1612311850,27350,27350,27350,27350,0
|
||||
20250221,170100,1612311850,27350,27350,27350,27350,0
|
||||
20250221,170000,1612311850,27350,27350,27350,27350,0
|
||||
20250221,165900,1612311850,27350,27350,27350,27350,0
|
||||
20250221,165800,1612311850,27350,27350,27350,27350,0
|
||||
20250221,165700,1612311850,27350,27350,27350,27350,0
|
||||
20250221,165600,1612311850,27350,27350,27350,27350,0
|
||||
20250221,165500,1612311850,27350,27350,27350,27350,0
|
||||
20250221,165400,1612311850,27350,27350,27350,27350,0
|
||||
20250221,165300,1612311850,27350,27350,27350,27350,0
|
||||
20250221,165200,1612311850,27350,27350,27350,27350,0
|
||||
20250221,165100,1612311850,27350,27350,27350,27350,0
|
||||
20250221,165000,1612311850,27350,27350,27350,27350,0
|
||||
20250221,164900,1612311850,27350,27350,27350,27350,3399
|
||||
20250221,164800,1612311850,27350,27350,27350,27350,0
|
||||
20250221,164700,1612311850,27350,27350,27350,27350,0
|
||||
20250221,164600,1612311850,27350,27350,27350,27350,0
|
||||
20250221,164500,1612311850,27350,27350,27350,27350,0
|
||||
20250221,164400,1612311850,27350,27350,27350,27350,0
|
||||
20250221,164300,1612311850,27350,27350,27350,27350,0
|
||||
20250221,164200,1612311850,27350,27350,27350,27350,0
|
||||
20250221,164100,1612311850,27350,27350,27350,27350,0
|
||||
20250221,164000,1612311850,27350,27350,27350,27350,0
|
||||
20250221,163900,1612311850,27350,27350,27350,27350,0
|
||||
20250221,163800,1612311850,27350,27350,27350,27350,0
|
||||
20250221,163700,1612311850,27350,27350,27350,27350,0
|
||||
20250221,163600,1612311850,27350,27350,27350,27350,0
|
||||
20250221,163500,1612311850,27350,27350,27350,27350,0
|
||||
20250221,163400,1612311850,27350,27350,27350,27350,0
|
||||
20250221,163300,1612311850,27350,27350,27350,27350,0
|
||||
20250221,163200,1612311850,27350,27350,27350,27350,0
|
||||
20250221,163100,1612311850,27350,27350,27350,27350,0
|
||||
20250221,163000,1612311850,27350,27350,27350,27350,0
|
||||
20250221,162900,1612311850,27350,27350,27350,27350,0
|
||||
20250221,162800,1612311850,27350,27350,27350,27350,0
|
||||
20250221,162700,1612311850,27350,27350,27350,27350,0
|
||||
20250221,162600,1612311850,27350,27350,27350,27350,0
|
||||
20250221,162500,1612311850,27350,27350,27350,27350,0
|
||||
20250221,162400,1612311850,27350,27350,27350,27350,0
|
||||
20250221,162300,1612311850,27350,27350,27350,27350,0
|
||||
20250221,162200,1612311850,27350,27350,27350,27350,0
|
||||
20250221,162100,1612311850,27350,27350,27350,27350,0
|
||||
20250221,162000,1612311850,27350,27350,27350,27350,0
|
||||
20250221,161900,1612311850,27350,27350,27350,27350,3399
|
||||
20250221,161800,1612311850,27350,27350,27350,27350,0
|
||||
20250221,161700,1612311850,27350,27350,27350,27350,0
|
||||
20250221,161600,1612311850,27350,27350,27350,27350,0
|
||||
20250221,161500,1612311850,27350,27350,27350,27350,0
|
||||
20250221,161400,1612311850,27350,27350,27350,27350,0
|
||||
20250221,161300,1612311850,27350,27350,27350,27350,0
|
||||
20250221,161200,1612311850,27350,27350,27350,27350,0
|
||||
20250221,161100,1612311850,27350,27350,27350,27350,0
|
||||
20250221,161000,1612311850,27350,27350,27350,27350,0
|
||||
20250221,160900,1612311850,27350,27350,27350,27350,0
|
||||
20250221,160800,1612311850,27350,27350,27350,27350,0
|
||||
20250221,160700,1612311850,27350,27350,27350,27350,0
|
||||
20250221,160600,1612311850,27350,27350,27350,27350,0
|
||||
20250221,160500,1612311850,27350,27350,27350,27350,0
|
||||
20250221,160400,1612311850,27350,27350,27350,27350,0
|
||||
20250221,160300,1612311850,27350,27350,27350,27350,0
|
||||
20250221,160200,1612311850,27350,27350,27350,27350,0
|
||||
20250221,160100,1612311850,27350,27350,27350,27350,0
|
||||
20250221,160000,1612311850,27350,27350,27350,27350,0
|
||||
20250221,155900,1612311850,27350,27350,27350,27350,0
|
||||
20250221,155800,1612311850,27350,27350,27350,27350,0
|
||||
20250221,155700,1612311850,27350,27350,27350,27350,0
|
||||
20250221,155600,1612311850,27350,27350,27350,27350,0
|
||||
20250221,155500,1612311850,27350,27350,27350,27350,0
|
||||
20250221,155400,1612311850,27350,27350,27350,27350,0
|
||||
20250221,155300,1612311850,27350,27350,27350,27350,0
|
||||
20250221,155200,1612311850,27350,27350,27350,27350,0
|
||||
20250221,155100,1612311850,27350,27350,27350,27350,0
|
||||
20250221,155000,1612311850,27350,27350,27350,27350,0
|
||||
20250221,154900,1612311850,27350,27350,27350,27350,3399
|
||||
20250221,154800,1612311850,27350,27350,27350,27350,0
|
||||
20250221,154700,1612311850,27350,27350,27350,27350,0
|
||||
20250221,154600,1612311850,27350,27350,27350,27350,0
|
||||
20250221,154500,1612311850,27350,27350,27350,27350,0
|
||||
20250221,154400,1612311850,27350,27350,27350,27350,0
|
||||
20250221,154300,1612311850,27350,27350,27350,27350,0
|
||||
20250221,154200,1612311850,27350,27350,27350,27350,0
|
||||
20250221,154100,1612311850,27350,27350,27350,27350,0
|
||||
20250221,154000,1612311850,27350,27350,27350,27350,0
|
||||
20250221,153900,1612311850,27350,27350,27350,27350,0
|
||||
20250221,153800,1612311850,27350,27350,27350,27350,0
|
||||
20250221,153700,1612311850,27350,27350,27350,27350,0
|
||||
20250221,153600,1612311850,27350,27350,27350,27350,0
|
||||
20250221,153500,1612311850,27350,27350,27350,27350,0
|
||||
20250221,153400,1612311850,27350,27350,27350,27350,0
|
||||
20250221,153300,1612311850,27350,27350,27350,27350,0
|
||||
20250221,153200,1612311850,27350,27350,27350,27350,0
|
||||
20250221,153100,1612311850,27350,27350,27350,27350,0
|
||||
20250221,153000,1612311850,27350,27350,27350,27350,3399
|
||||
20250221,152900,1519349200,27400,27400,27400,27400,0
|
||||
20250221,152800,1519349200,27400,27400,27400,27400,0
|
||||
20250221,152700,1519349200,27400,27400,27400,27400,0
|
||||
20250221,152600,1519349200,27400,27400,27400,27400,0
|
||||
20250221,152500,1519349200,27400,27400,27400,27400,0
|
||||
20250221,152400,1519349200,27400,27400,27400,27400,0
|
||||
20250221,152300,1519349200,27400,27400,27400,27400,0
|
||||
20250221,152200,1519349200,27400,27400,27400,27400,0
|
||||
20250221,152100,1519349200,27400,27400,27400,27400,0
|
||||
20250221,152000,1519349200,27400,27400,27400,27400,0
|
||||
20250221,151900,1519349200,27400,27200,27400,27200,1612
|
||||
20250221,151800,1475431950,27200,27100,27200,27100,105
|
||||
20250221,151700,1472581350,27150,27100,27150,27050,780
|
||||
20250221,151600,1451443550,27100,27050,27100,27050,338
|
||||
20250221,151500,1442294250,27050,27100,27100,27050,36
|
||||
20250221,151400,1441319450,27100,27050,27100,27050,20
|
||||
20250221,151300,1440778050,27050,27050,27050,27050,46
|
||||
20250221,151200,1439533750,27050,27050,27100,27050,90
|
||||
20250221,151100,1437095950,27050,27050,27050,27050,16
|
||||
20250221,151000,1436663150,27050,27100,27100,27050,34
|
||||
20250221,150900,1435742450,27100,27050,27100,27050,36
|
||||
20250221,150800,1434768200,27200,27050,27200,27050,37
|
||||
20250221,150700,1433764450,27050,27050,27100,27050,20
|
||||
20250221,150600,1433223200,27050,27100,27200,27050,287
|
||||
20250221,150500,1425445600,27100,27100,27100,27100,316
|
||||
20250221,150400,1416882000,27100,27150,27150,27100,364
|
||||
20250221,150300,1407012700,27150,27150,27150,27150,16
|
||||
20250221,150200,1406578300,27150,27150,27150,27150,160
|
||||
20250221,150100,1402234300,27150,27200,27200,27150,30
|
||||
20250221,150000,1401418900,27200,27200,27250,27200,253
|
||||
20250221,145900,1394537250,27200,27200,27200,27200,23
|
||||
20250221,145800,1393911650,27200,27200,27200,27200,17
|
||||
20250221,145700,1393449250,27200,27200,27200,27200,16
|
||||
20250221,145600,1393014050,27200,27200,27250,27200,42
|
||||
20250221,145500,1391871600,27200,27250,27250,27200,116
|
||||
20250221,145400,1388711400,27200,27250,27250,27200,126
|
||||
20250221,145300,1385278700,27250,27200,27250,27200,31
|
||||
20250221,145200,1384434750,27200,27250,27250,27200,408
|
||||
20250221,145100,1373316950,27300,27300,27300,27300,20
|
||||
20250221,145000,1372770950,27300,27300,27300,27300,1
|
||||
20250221,144900,1372743650,27300,27300,27300,27250,5
|
||||
20250221,144800,1372607200,27250,27250,27250,27250,115
|
||||
20250221,144700,1369473450,27200,27250,27250,27200,147
|
||||
20250221,144600,1365470050,27250,27250,27250,27250,138
|
||||
20250221,144500,1361709550,27250,27250,27250,27250,40
|
||||
20250221,144400,1360619550,27250,27300,27300,27250,73
|
||||
20250221,144300,1358629800,27250,27250,27250,27250,64
|
||||
20250221,144200,1356885800,27250,27250,27250,27250,0
|
||||
20250221,144100,1356885800,27250,27250,27250,27250,18
|
||||
20250221,144000,1356395300,27250,27250,27250,27250,0
|
||||
20250221,143900,1356395300,27250,27250,27250,27250,35
|
||||
20250221,143800,1355441550,27300,27300,27300,27300,33
|
||||
20250221,143700,1354540650,27300,27300,27300,27300,0
|
||||
20250221,143600,1354540650,27300,27300,27300,27300,1
|
||||
20250221,143500,1354513350,27300,27300,27300,27300,0
|
||||
20250221,143400,1354513350,27300,27250,27300,27250,58
|
||||
20250221,143300,1352931200,27250,27250,27250,27250,257
|
||||
20250221,143200,1345927950,27250,27250,27250,27250,33
|
||||
20250221,143100,1345028700,27250,27250,27250,27250,19
|
||||
20250221,143000,1344510950,27300,27250,27300,27250,65
|
||||
20250221,142900,1342739400,27350,27300,27350,27300,101
|
||||
20250221,142800,1339982050,27300,27300,27300,27300,34
|
||||
20250221,142700,1339053850,27250,27300,27300,27250,333
|
||||
20250221,142600,1329966550,27300,27350,27350,27300,1402
|
||||
20250221,142500,1291661850,27300,27350,27350,27300,609
|
||||
20250221,142400,1275006200,27400,27400,27400,27400,1
|
||||
20250221,142300,1274978800,27400,27400,27400,27400,21
|
||||
20250221,142200,1274403400,27400,27400,27400,27400,1
|
||||
20250221,142100,1274376000,27400,27400,27400,27400,25
|
||||
20250221,142000,1273691000,27350,27400,27400,27350,47
|
||||
20250221,141900,1272405500,27400,27350,27400,27350,13
|
||||
20250221,141800,1272049400,27400,27400,27400,27400,344
|
||||
20250221,141700,1262623800,27450,27400,27450,27400,285
|
||||
20250221,141600,1254814300,27400,27400,27400,27400,100
|
||||
20250221,141500,1252074300,27400,27400,27400,27400,6
|
||||
20250221,141400,1251909900,27400,27400,27400,27400,1
|
||||
20250221,141300,1251882500,27400,27400,27400,27400,21
|
||||
20250221,141200,1251307100,27400,27400,27400,27400,0
|
||||
20250221,141100,1251307100,27400,27400,27400,27400,52
|
||||
20250221,141000,1249882300,27400,27400,27400,27400,2
|
||||
20250221,140900,1249827500,27400,27400,27400,27400,3
|
||||
20250221,140800,1249745300,27400,27400,27400,27400,23
|
||||
20250221,140700,1249115100,27400,27350,27400,27350,234
|
||||
20250221,140600,1242713950,27350,27300,27350,27300,22
|
||||
20250221,140500,1242113300,27350,27350,27350,27350,43
|
||||
20250221,140400,1240937250,27350,27350,27350,27350,50
|
||||
20250221,140300,1239569750,27300,27300,27300,27300,0
|
||||
20250221,140200,1239569750,27300,27300,27300,27300,0
|
||||
20250221,140100,1239569750,27300,27350,27350,27300,2
|
||||
20250221,140000,1239515100,27350,27350,27350,27350,124
|
||||
20250221,135900,1236123700,27350,27350,27350,27350,94
|
||||
20250221,135800,1233552800,27400,27400,27400,27400,0
|
||||
20250221,135700,1233552800,27400,27400,27400,27400,42
|
||||
20250221,135600,1232402000,27400,27400,27400,27350,112
|
||||
20250221,135500,1229333350,27300,27350,27400,27300,145
|
||||
20250221,135400,1225367100,27350,27350,27350,27350,675
|
||||
20250221,135300,1206905850,27350,27350,27350,27350,1
|
||||
20250221,135200,1206878500,27350,27350,27350,27350,50
|
||||
20250221,135100,1205511000,27300,27300,27300,27300,2
|
||||
20250221,135000,1205456400,27300,27300,27300,27300,32
|
||||
20250221,134900,1204582800,27350,27350,27350,27350,0
|
||||
20250221,134800,1204582800,27350,27300,27350,27300,442
|
||||
20250221,134700,1192516150,27350,27350,27350,27350,0
|
||||
20250221,134600,1192516150,27350,27250,27350,27250,482
|
||||
20250221,134500,1179357600,27250,27250,27250,27250,570
|
||||
20250221,134400,1163825100,27200,27200,27200,27150,156
|
||||
20250221,134300,1159581950,27150,27150,27150,27150,1
|
||||
20250221,134200,1159554800,27150,27150,27150,27150,247
|
||||
20250221,134100,1152848750,27150,27100,27150,27100,202
|
||||
20250221,134000,1147374050,27100,27100,27100,27100,0
|
||||
20250221,133900,1147374050,27100,27100,27100,27100,0
|
||||
20250221,133800,1147374050,27100,27100,27100,27100,5
|
||||
20250221,133700,1147238550,27100,27100,27100,27100,0
|
||||
20250221,133600,1147238550,27100,27100,27100,27100,4
|
||||
20250221,133500,1147130150,27100,27100,27100,27100,0
|
||||
20250221,133400,1147130150,27100,27100,27100,27100,692
|
||||
20250221,133300,1128376950,27150,27150,27150,27150,0
|
||||
20250221,133200,1128376950,27150,27150,27150,27150,675
|
||||
20250221,133100,1110050700,27200,27200,27200,27200,100
|
||||
20250221,133000,1107330700,27200,27200,27200,27200,18
|
||||
20250221,132900,1106841100,27200,27200,27200,27200,201
|
||||
20250221,132800,1101373900,27200,27200,27200,27200,10
|
||||
20250221,132700,1101101900,27150,27200,27200,27150,141
|
||||
20250221,132600,1097273250,27200,27200,27200,27200,0
|
||||
20250221,132500,1097273250,27200,27200,27200,27200,373
|
||||
20250221,132400,1087127650,27200,27200,27250,27200,62
|
||||
20250221,132300,1085441200,27250,27250,27250,27250,1
|
||||
20250221,132200,1085413950,27200,27200,27200,27200,5
|
||||
20250221,132100,1085277950,27200,27200,27200,27200,0
|
||||
20250221,132000,1085277950,27200,27200,27200,27200,0
|
||||
20250221,131900,1085277950,27200,27200,27200,27200,12
|
||||
20250221,131800,1084951550,27200,27200,27200,27200,0
|
||||
20250221,131700,1084951550,27200,27200,27200,27200,150
|
||||
20250221,131600,1080871550,27200,27200,27200,27200,4
|
||||
20250221,131500,1080762750,27200,27200,27200,27200,17
|
||||
20250221,131400,1080300350,27200,27200,27200,27200,93
|
||||
20250221,131300,1077770750,27250,27200,27250,27200,39
|
||||
20250221,131200,1076709900,27200,27200,27200,27200,451
|
||||
20250221,131100,1064442700,27200,27200,27200,27200,49
|
||||
20250221,131000,1063109900,27200,27150,27200,27150,50
|
||||
20250221,130900,1061752300,27150,27150,27150,27150,52
|
||||
20250221,130800,1060340500,27200,27200,27200,27200,24
|
||||
20250221,130700,1059687700,27200,27200,27200,27200,0
|
||||
20250221,130600,1059687700,27200,27200,27200,27200,0
|
||||
20250221,130500,1059687700,27200,27200,27200,27200,0
|
||||
20250221,130400,1059687700,27200,27200,27200,27200,12
|
||||
20250221,130300,1059361300,27200,27200,27200,27200,1
|
||||
20250221,130200,1059334100,27200,27200,27200,27200,73
|
||||
20250221,130100,1057348500,27150,27150,27150,27150,5
|
||||
20250221,130000,1057212750,27150,27150,27150,27150,250
|
||||
20250221,125900,1050425250,27200,27200,27200,27200,0
|
||||
20250221,125800,1050425250,27200,27200,27200,27200,5
|
||||
20250221,125700,1050289250,27200,27200,27200,27200,0
|
||||
20250221,125600,1050289250,27200,27200,27200,27200,230
|
||||
20250221,125500,1044033250,27200,27250,27250,27200,368
|
||||
20250221,125400,1034023300,27250,27250,27250,27250,1
|
||||
20250221,125300,1033996050,27200,27200,27200,27200,0
|
||||
20250221,125200,1033996050,27200,27200,27200,27200,0
|
||||
20250221,125100,1033996050,27200,27200,27200,27200,0
|
||||
20250221,125000,1033996050,27200,27200,27200,27200,0
|
||||
20250221,124900,1033996050,27200,27200,27200,27200,315
|
||||
20250221,124800,1025428050,27150,27150,27150,27150,1264
|
||||
20250221,124700,991110450,27150,27150,27150,27150,21
|
||||
20250221,124600,990540300,27150,27150,27150,27150,0
|
||||
20250221,124500,990540300,27150,27150,27150,27150,217
|
||||
20250221,124400,984648750,27150,27150,27150,27150,0
|
||||
20250221,124300,984648750,27150,27150,27150,27150,600
|
||||
20250221,124200,968358750,27150,27150,27150,27150,0
|
||||
20250221,124100,968358750,27150,27150,27150,27150,2602
|
||||
20250221,124000,897714450,27150,27150,27150,27150,0
|
||||
20250221,123900,897714450,27150,27150,27150,27150,1
|
||||
20250221,123800,897687300,27100,27100,27100,27100,0
|
||||
20250221,123700,897687300,27100,27100,27100,27100,131
|
||||
20250221,123600,894137200,27100,27150,27150,27100,189
|
||||
20250221,123500,889015250,27100,27100,27100,27100,10
|
||||
20250221,123400,888744250,27100,27100,27100,27100,100
|
||||
20250221,123300,886034250,27100,27100,27100,27100,100
|
||||
20250221,123200,883324250,27150,27150,27150,27150,0
|
||||
20250221,123100,883324250,27150,27150,27150,27150,426
|
||||
20250221,123000,871758350,27150,27150,27150,27150,0
|
||||
20250221,122900,871758350,27150,27150,27150,27150,0
|
||||
20250221,122800,871758350,27150,27150,27150,27150,60
|
||||
20250221,122700,870129350,27150,27150,27150,27150,40
|
||||
20250221,122600,869043350,27150,27200,27200,27150,152
|
||||
20250221,122500,864916500,27250,27250,27250,27250,0
|
||||
20250221,122400,864916500,27250,27250,27250,27250,0
|
||||
20250221,122300,864916500,27250,27250,27250,27250,5
|
||||
20250221,122200,864780250,27250,27250,27250,27250,100
|
||||
20250221,122100,862055250,27200,27200,27200,27200,0
|
||||
20250221,122000,862055250,27200,27200,27200,27200,268
|
||||
20250221,121900,854765650,27200,27200,27200,27200,7
|
||||
20250221,121800,854575250,27150,27150,27150,27150,0
|
||||
20250221,121700,854575250,27150,27150,27150,27150,0
|
||||
20250221,121600,854575250,27150,27150,27150,27150,17
|
||||
20250221,121500,854113700,27150,27150,27150,27150,495
|
||||
20250221,121400,840674450,27150,27150,27150,27150,2
|
||||
20250221,121300,840620150,27100,27150,27150,27100,104
|
||||
20250221,121200,837801550,27100,27100,27100,27100,0
|
||||
20250221,121100,837801550,27100,27100,27100,27100,0
|
||||
20250221,121000,837801550,27100,27100,27100,27100,1
|
||||
20250221,120900,837774450,27150,27150,27150,27150,0
|
||||
20250221,120800,837774450,27150,27150,27150,27150,198
|
||||
20250221,120700,832398750,27150,27200,27200,27150,205
|
||||
20250221,120600,826823000,27250,27150,27250,27150,435
|
||||
20250221,120500,814991050,27150,27100,27150,27100,551
|
||||
20250221,120400,800039350,27100,27100,27100,27100,102
|
||||
20250221,120300,797275150,27100,27100,27100,27100,38
|
||||
20250221,120200,796245350,27100,27100,27100,27100,0
|
||||
20250221,120100,796245350,27100,27100,27100,27100,0
|
||||
20250221,120000,796245350,27100,27100,27100,27100,0
|
||||
20250221,115900,796245350,27100,27100,27100,27100,1
|
||||
20250221,115800,796218250,27100,27100,27100,27100,3
|
||||
20250221,115700,796136950,27050,27050,27050,27050,1
|
||||
20250221,115600,796109900,27000,27000,27000,27000,4
|
||||
20250221,115500,796001900,27100,27000,27100,27000,322
|
||||
20250221,115400,787275800,27050,27000,27050,27000,414
|
||||
20250221,115300,776092100,26950,26950,26950,26950,2
|
||||
20250221,115200,776038200,26950,26950,26950,26950,45
|
||||
20250221,115100,774825450,26950,26950,26950,26950,38
|
||||
20250221,115000,773801350,26900,26900,26900,26900,208
|
||||
20250221,114900,768206150,26950,26950,26950,26950,1940
|
||||
20250221,114800,715923150,26950,26950,26950,26950,0
|
||||
20250221,114700,715923150,26950,26950,26950,26950,0
|
||||
20250221,114600,715923150,26950,26950,26950,26950,0
|
||||
20250221,114500,715923150,26950,27000,27000,26950,6
|
||||
20250221,114400,715761400,27000,27000,27000,27000,3
|
||||
20250221,114300,715680400,27000,27000,27000,27000,23
|
||||
20250221,114200,715059400,27000,27000,27000,27000,9
|
||||
20250221,114100,714816400,27000,27000,27000,27000,0
|
||||
20250221,114000,714816400,27000,27000,27000,27000,0
|
||||
20250221,113900,714816400,27000,27000,27000,27000,21
|
||||
20250221,113800,714249400,27000,27000,27000,27000,0
|
||||
20250221,113700,714249400,27000,27000,27000,27000,0
|
||||
20250221,113600,714249400,27000,27000,27000,27000,173
|
||||
20250221,113500,709578400,27050,27050,27050,27050,0
|
||||
20250221,113400,709578400,27050,27050,27050,27050,0
|
||||
20250221,113300,709578400,27050,27050,27050,27050,2
|
||||
20250221,113200,709524300,27000,27000,27000,27000,0
|
||||
20250221,113100,709524300,27000,27000,27000,27000,8
|
||||
20250221,113000,709308300,27000,27000,27000,27000,0
|
||||
20250221,112900,709308300,27000,27000,27000,27000,0
|
||||
20250221,112800,709308300,27000,27050,27050,27000,7
|
||||
20250221,112700,709119200,27050,27050,27050,27050,22
|
||||
20250221,112600,708524100,27100,27050,27100,27050,20
|
||||
20250221,112500,707983050,27000,27000,27000,27000,0
|
||||
20250221,112400,707983050,27000,27000,27000,27000,0
|
||||
20250221,112300,707983050,27000,27050,27050,27000,481
|
||||
20250221,112200,694995800,27050,27050,27050,27050,8
|
||||
20250221,112100,694779400,27100,27100,27100,27100,219
|
||||
20250221,112000,688844500,27100,27100,27100,27100,5
|
||||
20250221,111900,688709000,27050,27100,27100,27050,5
|
||||
20250221,111800,688573700,27100,27100,27100,27100,3
|
||||
20250221,111700,688492400,27100,27100,27100,27100,1
|
||||
20250221,111600,688465300,27000,27100,27100,27000,26
|
||||
20250221,111500,687763200,27100,27100,27100,27100,0
|
||||
20250221,111400,687763200,27100,27100,27100,27100,100
|
||||
20250221,111300,685053200,27100,27100,27100,27100,0
|
||||
20250221,111200,685053200,27100,27100,27100,27100,0
|
||||
20250221,111100,685053200,27100,27100,27100,27100,3
|
||||
20250221,111000,684971900,26950,26950,26950,26950,5
|
||||
20250221,110900,684837150,27000,27000,27000,27000,0
|
||||
20250221,110800,684837150,27000,27000,27000,27000,211
|
||||
20250221,110700,679140150,27000,27000,27000,27000,0
|
||||
20250221,110600,679140150,27000,27000,27000,27000,2
|
||||
20250221,110500,679086150,26850,26850,26850,26850,532
|
||||
20250221,110400,664801950,26850,26900,26900,26850,1075
|
||||
20250221,110300,635917450,26900,26900,26900,26900,85
|
||||
20250221,110200,633630950,26950,27000,27000,26950,145
|
||||
20250221,110100,629722950,27000,27000,27000,27000,0
|
||||
20250221,110000,629722950,27000,27000,27000,27000,1
|
||||
20250221,105900,629695950,27000,26950,27000,26950,89
|
||||
20250221,105800,627297250,26950,26950,26950,26950,468
|
||||
20250221,105700,614684650,27000,27050,27050,27000,1862
|
||||
20250221,105600,564400650,27050,27050,27050,27050,0
|
||||
20250221,105500,564400650,27050,27050,27050,27050,0
|
||||
20250221,105400,564400650,27050,27050,27050,27050,99
|
||||
20250221,105300,561722700,27150,27150,27150,27150,1
|
||||
20250221,105200,561695550,27150,27050,27150,27050,109
|
||||
20250221,105100,558746250,27050,27050,27050,27050,0
|
||||
20250221,105000,558746250,27050,27050,27050,27050,11
|
||||
20250221,104900,558448700,27000,27000,27000,27000,388
|
||||
20250221,104800,547972700,27050,27050,27050,27050,30
|
||||
20250221,104700,547161200,27050,27100,27100,27050,55
|
||||
20250221,104600,545672500,27100,27050,27150,27050,482
|
||||
20250221,104500,532620200,27100,27050,27100,27050,228
|
||||
20250221,104400,526441650,27100,27050,27100,27050,175
|
||||
20250221,104300,521707850,27000,26900,27000,26900,1013
|
||||
20250221,104200,494434250,26900,26900,26900,26900,0
|
||||
20250221,104100,494434250,26900,26900,26900,26850,186
|
||||
20250221,104000,489435500,26900,26900,26900,26900,330
|
||||
20250221,103900,480558500,26950,27000,27000,26950,248
|
||||
20250221,103800,473873250,27000,27000,27000,27000,20
|
||||
20250221,103700,473333250,27000,27000,27000,27000,2
|
||||
20250221,103600,473279250,27000,27000,27000,27000,5
|
||||
20250221,103500,473144250,27000,27000,27000,27000,30
|
||||
20250221,103400,472334250,27000,27000,27000,27000,10
|
||||
20250221,103300,472064250,26950,26950,26950,26950,0
|
||||
20250221,103200,472064250,26950,27000,27000,26950,11
|
||||
20250221,103100,471767750,27000,27000,27000,27000,144
|
||||
20250221,103000,467879750,27000,27000,27000,27000,15
|
||||
20250221,102900,467474750,26950,26950,26950,26950,521
|
||||
20250221,102800,453433800,26950,26900,26950,26900,371
|
||||
20250221,102700,443448800,26900,26900,26900,26900,0
|
||||
20250221,102600,443448800,26900,26900,26900,26900,0
|
||||
20250221,102500,443448800,26900,26850,26900,26850,13
|
||||
20250221,102400,443099650,26850,26850,26850,26850,20
|
||||
20250221,102300,442562650,26800,26800,26800,26800,0
|
||||
20250221,102200,442562650,26800,26800,26800,26800,3
|
||||
20250221,102100,442482250,26800,26800,26800,26800,32
|
||||
20250221,102000,441624650,26750,26750,26750,26750,15
|
||||
20250221,101900,441223400,26750,26750,26750,26750,0
|
||||
20250221,101800,441223400,26750,26850,26850,26750,300
|
||||
20250221,101700,433191950,27000,27000,27000,27000,100
|
||||
20250221,101600,430491950,27000,27000,27000,26850,18
|
||||
20250221,101500,430008350,26850,26850,26850,26850,0
|
||||
20250221,101400,430008350,26850,26850,26850,26850,100
|
||||
20250221,101300,427323350,26850,26900,26900,26850,200
|
||||
20250221,101200,421953200,26900,26900,26900,26900,0
|
||||
20250221,101100,421953200,26900,26900,26900,26900,16
|
||||
20250221,101000,421522800,26850,26850,26850,26850,200
|
||||
20250221,100900,416152800,26850,26850,26850,26850,0
|
||||
20250221,100800,416152800,26850,26950,26950,26850,698
|
||||
20250221,100700,397372900,26900,27050,27050,26900,96
|
||||
20250221,100600,394787200,27000,26750,27000,26750,191
|
||||
20250221,100500,389666400,26850,26800,26850,26750,350
|
||||
20250221,100400,380297600,26900,26750,26900,26750,202
|
||||
20250221,100300,374893800,26750,26750,26750,26750,500
|
||||
20250221,100200,361518800,26900,26750,26900,26750,201
|
||||
20250221,100100,356141900,26900,26750,26900,26700,250
|
||||
20250221,100000,349453600,26850,26750,26850,26750,242
|
||||
20250221,095900,342961050,26800,26800,26800,26800,171
|
||||
20250221,095800,338378250,26800,26850,26850,26800,35
|
||||
20250221,095700,337440150,26850,26850,26850,26850,0
|
||||
20250221,095600,337440150,26850,26850,26850,26750,12
|
||||
20250221,095500,337118750,26750,26750,26750,26750,100
|
||||
20250221,095400,334443750,26800,26800,26800,26800,14
|
||||
20250221,095300,334068550,26800,26800,26800,26800,17
|
||||
20250221,095200,333612950,26800,26850,26850,26800,550
|
||||
20250221,095100,318855450,26850,26850,26850,26850,0
|
||||
20250221,095000,318855450,26850,26850,26850,26850,16
|
||||
20250221,094900,318425850,26900,26850,26900,26850,51
|
||||
20250221,094800,317056150,26800,26800,26800,26800,87
|
||||
20250221,094700,314724550,26750,26750,26750,26750,74
|
||||
20250221,094600,312745050,26750,26750,26750,26750,4
|
||||
20250221,094500,312638050,26750,26750,26750,26750,1
|
||||
20250221,094400,312611300,26750,26650,26750,26650,270
|
||||
20250221,094300,305414150,26700,26750,26750,26700,927
|
||||
20250221,094200,280662850,26800,26800,26800,26750,7
|
||||
20250221,094100,280475500,26750,26800,26800,26750,47
|
||||
20250221,094000,279217550,26800,26850,26900,26750,531
|
||||
20250221,093900,264991750,26850,26900,26900,26800,176
|
||||
20250221,093800,260274800,26800,26800,26800,26800,40
|
||||
20250221,093700,259202800,26800,26800,26800,26750,20
|
||||
20250221,093600,258667300,26700,26850,26850,26700,441
|
||||
20250221,093500,246858900,26850,26950,26950,26850,68
|
||||
20250221,093400,245030750,26950,27000,27000,26950,211
|
||||
20250221,093300,239340000,27050,27050,27050,27050,1
|
||||
20250221,093200,239312950,27050,27050,27050,27050,14
|
||||
20250221,093100,238934250,27050,27050,27050,27050,62
|
||||
20250221,093000,237257150,27050,27050,27050,27000,212
|
||||
20250221,092900,231522850,27050,27000,27050,27000,234
|
||||
20250221,092800,225204100,27000,27000,27000,27000,35
|
||||
20250221,092700,224259100,27000,26900,27000,26900,190
|
||||
20250221,092600,219147600,27050,27050,27050,27050,2
|
||||
20250221,092500,219093500,27050,27000,27050,27000,123
|
||||
20250221,092400,215771900,26900,26900,26900,26900,10
|
||||
20250221,092300,215502900,26900,26900,26900,26900,5
|
||||
20250221,092200,215368400,26900,26900,26900,26900,25
|
||||
20250221,092100,214695900,26850,26850,26850,26850,16
|
||||
20250221,092000,214266300,26850,26900,26900,26850,17
|
||||
20250221,091900,213809800,26900,27000,27000,26800,496
|
||||
20250221,091800,200474800,26900,26800,27000,26800,450
|
||||
20250221,091700,188369500,26800,26850,26850,26700,35
|
||||
20250221,091600,187431700,26650,26700,26700,26650,414
|
||||
20250221,091500,176388500,26700,26900,26900,26700,1001
|
||||
20250221,091400,149645900,26900,26900,26900,26900,190
|
||||
20250221,091300,144534900,26900,27000,27000,26900,78
|
||||
20250221,091200,142435800,27000,27000,27000,27000,0
|
||||
20250221,091100,142435800,27000,27000,27000,27000,2
|
||||
20250221,091000,142381800,27000,27000,27000,27000,11
|
||||
20250221,090900,142084800,27000,26900,27000,26900,151
|
||||
20250221,090800,138020050,26900,26900,26900,26900,12
|
||||
20250221,090700,137697250,26950,26950,26950,26900,288
|
||||
20250221,090600,129948600,26950,26900,26950,26900,248
|
||||
20250221,090500,123277150,26900,26700,26900,26700,340
|
||||
20250221,090400,114187350,26650,26700,26700,26650,718
|
||||
20250221,090300,95047400,26750,26750,26900,26700,212
|
||||
20250221,090200,89377050,26700,26750,26750,26700,1618
|
||||
20250221,090100,46103900,26750,26900,26900,26750,83
|
||||
20250221,090000,43883500,26750,26800,27100,26700,1636
|
||||
|
Reference in New Issue
Block a user