Update 2025-02-21 3736 candle_min
This commit is contained in:
721
241710/min/candle-20250221.csv
Normal file
721
241710/min/candle-20250221.csv
Normal file
@@ -0,0 +1,721 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250221,205900,9358882800,47300,47300,47300,47300,2440
|
||||
20250221,205800,9358882800,47300,47300,47300,47300,0
|
||||
20250221,205700,9358882800,47300,47300,47300,47300,0
|
||||
20250221,205600,9358882800,47300,47300,47300,47300,0
|
||||
20250221,205500,9358882800,47300,47300,47300,47300,0
|
||||
20250221,205400,9358882800,47300,47300,47300,47300,0
|
||||
20250221,205300,9358882800,47300,47300,47300,47300,0
|
||||
20250221,205200,9358882800,47300,47300,47300,47300,0
|
||||
20250221,205100,9358882800,47300,47300,47300,47300,0
|
||||
20250221,205000,9358882800,47300,47300,47300,47300,0
|
||||
20250221,204900,9358882800,47300,47300,47300,47300,0
|
||||
20250221,204800,9358882800,47300,47300,47300,47300,0
|
||||
20250221,204700,9358882800,47300,47300,47300,47300,0
|
||||
20250221,204600,9358882800,47300,47300,47300,47300,0
|
||||
20250221,204500,9358882800,47300,47300,47300,47300,0
|
||||
20250221,204400,9358882800,47300,47300,47300,47300,0
|
||||
20250221,204300,9358882800,47300,47300,47300,47300,0
|
||||
20250221,204200,9358882800,47300,47300,47300,47300,0
|
||||
20250221,204100,9358882800,47300,47300,47300,47300,0
|
||||
20250221,204000,9358882800,47300,47300,47300,47300,0
|
||||
20250221,203900,9358882800,47300,47300,47300,47300,0
|
||||
20250221,203800,9358882800,47300,47300,47300,47300,0
|
||||
20250221,203700,9358882800,47300,47300,47300,47300,0
|
||||
20250221,203600,9358882800,47300,47300,47300,47300,0
|
||||
20250221,203500,9358882800,47300,47300,47300,47300,0
|
||||
20250221,203400,9358882800,47300,47300,47300,47300,0
|
||||
20250221,203300,9358882800,47300,47300,47300,47300,0
|
||||
20250221,203200,9358882800,47300,47300,47300,47300,0
|
||||
20250221,203100,9358882800,47300,47300,47300,47300,0
|
||||
20250221,203000,9358882800,47300,47300,47300,47300,0
|
||||
20250221,202900,9358882800,47300,47300,47300,47300,2440
|
||||
20250221,202800,9358882800,47300,47300,47300,47300,0
|
||||
20250221,202700,9358882800,47300,47300,47300,47300,0
|
||||
20250221,202600,9358882800,47300,47300,47300,47300,0
|
||||
20250221,202500,9358882800,47300,47300,47300,47300,0
|
||||
20250221,202400,9358882800,47300,47300,47300,47300,0
|
||||
20250221,202300,9358882800,47300,47300,47300,47300,0
|
||||
20250221,202200,9358882800,47300,47300,47300,47300,0
|
||||
20250221,202100,9358882800,47300,47300,47300,47300,0
|
||||
20250221,202000,9358882800,47300,47300,47300,47300,0
|
||||
20250221,201900,9358882800,47300,47300,47300,47300,0
|
||||
20250221,201800,9358882800,47300,47300,47300,47300,0
|
||||
20250221,201700,9358882800,47300,47300,47300,47300,0
|
||||
20250221,201600,9358882800,47300,47300,47300,47300,0
|
||||
20250221,201500,9358882800,47300,47300,47300,47300,0
|
||||
20250221,201400,9358882800,47300,47300,47300,47300,0
|
||||
20250221,201300,9358882800,47300,47300,47300,47300,0
|
||||
20250221,201200,9358882800,47300,47300,47300,47300,0
|
||||
20250221,201100,9358882800,47300,47300,47300,47300,0
|
||||
20250221,201000,9358882800,47300,47300,47300,47300,0
|
||||
20250221,200900,9358882800,47300,47300,47300,47300,0
|
||||
20250221,200800,9358882800,47300,47300,47300,47300,0
|
||||
20250221,200700,9358882800,47300,47300,47300,47300,0
|
||||
20250221,200600,9358882800,47300,47300,47300,47300,0
|
||||
20250221,200500,9358882800,47300,47300,47300,47300,0
|
||||
20250221,200400,9358882800,47300,47300,47300,47300,0
|
||||
20250221,200300,9358882800,47300,47300,47300,47300,0
|
||||
20250221,200200,9358882800,47300,47300,47300,47300,0
|
||||
20250221,200100,9358882800,47300,47300,47300,47300,0
|
||||
20250221,200000,9358882800,47300,47300,47300,47300,0
|
||||
20250221,195900,9358882800,47300,47300,47300,47300,2440
|
||||
20250221,195800,9358882800,47300,47300,47300,47300,0
|
||||
20250221,195700,9358882800,47300,47300,47300,47300,0
|
||||
20250221,195600,9358882800,47300,47300,47300,47300,0
|
||||
20250221,195500,9358882800,47300,47300,47300,47300,0
|
||||
20250221,195400,9358882800,47300,47300,47300,47300,0
|
||||
20250221,195300,9358882800,47300,47300,47300,47300,0
|
||||
20250221,195200,9358882800,47300,47300,47300,47300,0
|
||||
20250221,195100,9358882800,47300,47300,47300,47300,0
|
||||
20250221,195000,9358882800,47300,47300,47300,47300,0
|
||||
20250221,194900,9358882800,47300,47300,47300,47300,0
|
||||
20250221,194800,9358882800,47300,47300,47300,47300,0
|
||||
20250221,194700,9358882800,47300,47300,47300,47300,0
|
||||
20250221,194600,9358882800,47300,47300,47300,47300,0
|
||||
20250221,194500,9358882800,47300,47300,47300,47300,0
|
||||
20250221,194400,9358882800,47300,47300,47300,47300,0
|
||||
20250221,194300,9358882800,47300,47300,47300,47300,0
|
||||
20250221,194200,9358882800,47300,47300,47300,47300,0
|
||||
20250221,194100,9358882800,47300,47300,47300,47300,0
|
||||
20250221,194000,9358882800,47300,47300,47300,47300,0
|
||||
20250221,193900,9358882800,47300,47300,47300,47300,0
|
||||
20250221,193800,9358882800,47300,47300,47300,47300,0
|
||||
20250221,193700,9358882800,47300,47300,47300,47300,0
|
||||
20250221,193600,9358882800,47300,47300,47300,47300,0
|
||||
20250221,193500,9358882800,47300,47300,47300,47300,0
|
||||
20250221,193400,9358882800,47300,47300,47300,47300,0
|
||||
20250221,193300,9358882800,47300,47300,47300,47300,0
|
||||
20250221,193200,9358882800,47300,47300,47300,47300,0
|
||||
20250221,193100,9358882800,47300,47300,47300,47300,0
|
||||
20250221,193000,9358882800,47300,47300,47300,47300,0
|
||||
20250221,192900,9358882800,47300,47300,47300,47300,2440
|
||||
20250221,192800,9358882800,47300,47300,47300,47300,0
|
||||
20250221,192700,9358882800,47300,47300,47300,47300,0
|
||||
20250221,192600,9358882800,47300,47300,47300,47300,0
|
||||
20250221,192500,9358882800,47300,47300,47300,47300,0
|
||||
20250221,192400,9358882800,47300,47300,47300,47300,0
|
||||
20250221,192300,9358882800,47300,47300,47300,47300,0
|
||||
20250221,192200,9358882800,47300,47300,47300,47300,0
|
||||
20250221,192100,9358882800,47300,47300,47300,47300,0
|
||||
20250221,192000,9358882800,47300,47300,47300,47300,0
|
||||
20250221,191900,9358882800,47300,47300,47300,47300,0
|
||||
20250221,191800,9358882800,47300,47300,47300,47300,0
|
||||
20250221,191700,9358882800,47300,47300,47300,47300,0
|
||||
20250221,191600,9358882800,47300,47300,47300,47300,0
|
||||
20250221,191500,9358882800,47300,47300,47300,47300,0
|
||||
20250221,191400,9358882800,47300,47300,47300,47300,0
|
||||
20250221,191300,9358882800,47300,47300,47300,47300,0
|
||||
20250221,191200,9358882800,47300,47300,47300,47300,0
|
||||
20250221,191100,9358882800,47300,47300,47300,47300,0
|
||||
20250221,191000,9358882800,47300,47300,47300,47300,0
|
||||
20250221,190900,9358882800,47300,47300,47300,47300,0
|
||||
20250221,190800,9358882800,47300,47300,47300,47300,0
|
||||
20250221,190700,9358882800,47300,47300,47300,47300,0
|
||||
20250221,190600,9358882800,47300,47300,47300,47300,0
|
||||
20250221,190500,9358882800,47300,47300,47300,47300,0
|
||||
20250221,190400,9358882800,47300,47300,47300,47300,0
|
||||
20250221,190300,9358882800,47300,47300,47300,47300,0
|
||||
20250221,190200,9358882800,47300,47300,47300,47300,0
|
||||
20250221,190100,9358882800,47300,47300,47300,47300,0
|
||||
20250221,190000,9358882800,47300,47300,47300,47300,0
|
||||
20250221,185900,9358882800,47300,47300,47300,47300,2440
|
||||
20250221,185800,9358882800,47300,47300,47300,47300,0
|
||||
20250221,185700,9358882800,47300,47300,47300,47300,0
|
||||
20250221,185600,9358882800,47300,47300,47300,47300,0
|
||||
20250221,185500,9358882800,47300,47300,47300,47300,0
|
||||
20250221,185400,9358882800,47300,47300,47300,47300,0
|
||||
20250221,185300,9358882800,47300,47300,47300,47300,0
|
||||
20250221,185200,9358882800,47300,47300,47300,47300,0
|
||||
20250221,185100,9358882800,47300,47300,47300,47300,0
|
||||
20250221,185000,9358882800,47300,47300,47300,47300,0
|
||||
20250221,184900,9358882800,47300,47300,47300,47300,0
|
||||
20250221,184800,9358882800,47300,47300,47300,47300,0
|
||||
20250221,184700,9358882800,47300,47300,47300,47300,0
|
||||
20250221,184600,9358882800,47300,47300,47300,47300,0
|
||||
20250221,184500,9358882800,47300,47300,47300,47300,0
|
||||
20250221,184400,9358882800,47300,47300,47300,47300,0
|
||||
20250221,184300,9358882800,47300,47300,47300,47300,0
|
||||
20250221,184200,9358882800,47300,47300,47300,47300,0
|
||||
20250221,184100,9358882800,47300,47300,47300,47300,0
|
||||
20250221,184000,9358882800,47300,47300,47300,47300,0
|
||||
20250221,183900,9358882800,47300,47300,47300,47300,0
|
||||
20250221,183800,9358882800,47300,47300,47300,47300,0
|
||||
20250221,183700,9358882800,47300,47300,47300,47300,0
|
||||
20250221,183600,9358882800,47300,47300,47300,47300,0
|
||||
20250221,183500,9358882800,47300,47300,47300,47300,0
|
||||
20250221,183400,9358882800,47300,47300,47300,47300,0
|
||||
20250221,183300,9358882800,47300,47300,47300,47300,0
|
||||
20250221,183200,9358882800,47300,47300,47300,47300,0
|
||||
20250221,183100,9358882800,47300,47300,47300,47300,0
|
||||
20250221,183000,9358882800,47300,47300,47300,47300,0
|
||||
20250221,182900,9358882800,47300,47300,47300,47300,2440
|
||||
20250221,182800,9358882800,47300,47300,47300,47300,0
|
||||
20250221,182700,9358882800,47300,47300,47300,47300,0
|
||||
20250221,182600,9358882800,47300,47300,47300,47300,0
|
||||
20250221,182500,9358882800,47300,47300,47300,47300,0
|
||||
20250221,182400,9358882800,47300,47300,47300,47300,0
|
||||
20250221,182300,9358882800,47300,47300,47300,47300,0
|
||||
20250221,182200,9358882800,47300,47300,47300,47300,0
|
||||
20250221,182100,9358882800,47300,47300,47300,47300,0
|
||||
20250221,182000,9358882800,47300,47300,47300,47300,0
|
||||
20250221,181900,9358882800,47300,47300,47300,47300,0
|
||||
20250221,181800,9358882800,47300,47300,47300,47300,0
|
||||
20250221,181700,9358882800,47300,47300,47300,47300,0
|
||||
20250221,181600,9358882800,47300,47300,47300,47300,0
|
||||
20250221,181500,9358882800,47300,47300,47300,47300,0
|
||||
20250221,181400,9358882800,47300,47300,47300,47300,0
|
||||
20250221,181300,9358882800,47300,47300,47300,47300,0
|
||||
20250221,181200,9358882800,47300,47300,47300,47300,0
|
||||
20250221,181100,9358882800,47300,47300,47300,47300,0
|
||||
20250221,181000,9358882800,47300,47300,47300,47300,0
|
||||
20250221,180900,9358882800,47300,47300,47300,47300,0
|
||||
20250221,180800,9358882800,47300,47300,47300,47300,0
|
||||
20250221,180700,9358882800,47300,47300,47300,47300,0
|
||||
20250221,180600,9358882800,47300,47300,47300,47300,0
|
||||
20250221,180500,9358882800,47300,47300,47300,47300,0
|
||||
20250221,180400,9358882800,47300,47300,47300,47300,0
|
||||
20250221,180300,9358882800,47300,47300,47300,47300,0
|
||||
20250221,180200,9358882800,47300,47300,47300,47300,0
|
||||
20250221,180100,9358882800,47300,47300,47300,47300,0
|
||||
20250221,180000,9358882800,47300,47300,47300,47300,0
|
||||
20250221,175900,9358882800,47300,47300,47300,47300,2440
|
||||
20250221,175800,9358882800,47300,47300,47300,47300,0
|
||||
20250221,175700,9358882800,47300,47300,47300,47300,0
|
||||
20250221,175600,9358882800,47300,47300,47300,47300,0
|
||||
20250221,175500,9358882800,47300,47300,47300,47300,0
|
||||
20250221,175400,9358882800,47300,47300,47300,47300,0
|
||||
20250221,175300,9358882800,47300,47300,47300,47300,0
|
||||
20250221,175200,9358882800,47300,47300,47300,47300,0
|
||||
20250221,175100,9358882800,47300,47300,47300,47300,0
|
||||
20250221,175000,9358882800,47300,47300,47300,47300,0
|
||||
20250221,174900,9358882800,47300,47300,47300,47300,0
|
||||
20250221,174800,9358882800,47300,47300,47300,47300,0
|
||||
20250221,174700,9358882800,47300,47300,47300,47300,0
|
||||
20250221,174600,9358882800,47300,47300,47300,47300,0
|
||||
20250221,174500,9358882800,47300,47300,47300,47300,0
|
||||
20250221,174400,9358882800,47300,47300,47300,47300,0
|
||||
20250221,174300,9358882800,47300,47300,47300,47300,0
|
||||
20250221,174200,9358882800,47300,47300,47300,47300,0
|
||||
20250221,174100,9358882800,47300,47300,47300,47300,0
|
||||
20250221,174000,9358882800,47300,47300,47300,47300,0
|
||||
20250221,173900,9358882800,47300,47300,47300,47300,0
|
||||
20250221,173800,9358882800,47300,47300,47300,47300,0
|
||||
20250221,173700,9358882800,47300,47300,47300,47300,0
|
||||
20250221,173600,9358882800,47300,47300,47300,47300,0
|
||||
20250221,173500,9358882800,47300,47300,47300,47300,0
|
||||
20250221,173400,9358882800,47300,47300,47300,47300,0
|
||||
20250221,173300,9358882800,47300,47300,47300,47300,0
|
||||
20250221,173200,9358882800,47300,47300,47300,47300,0
|
||||
20250221,173100,9358882800,47300,47300,47300,47300,0
|
||||
20250221,173000,9358882800,47300,47300,47300,47300,0
|
||||
20250221,172900,9358882800,47300,47300,47300,47300,2440
|
||||
20250221,172800,9358882800,47300,47300,47300,47300,0
|
||||
20250221,172700,9358882800,47300,47300,47300,47300,0
|
||||
20250221,172600,9358882800,47300,47300,47300,47300,0
|
||||
20250221,172500,9358882800,47300,47300,47300,47300,0
|
||||
20250221,172400,9358882800,47300,47300,47300,47300,0
|
||||
20250221,172300,9358882800,47300,47300,47300,47300,0
|
||||
20250221,172200,9358882800,47300,47300,47300,47300,0
|
||||
20250221,172100,9358882800,47300,47300,47300,47300,0
|
||||
20250221,172000,9358882800,47300,47300,47300,47300,0
|
||||
20250221,171900,9358882800,47300,47300,47300,47300,0
|
||||
20250221,171800,9358882800,47300,47300,47300,47300,0
|
||||
20250221,171700,9358882800,47300,47300,47300,47300,0
|
||||
20250221,171600,9358882800,47300,47300,47300,47300,0
|
||||
20250221,171500,9358882800,47300,47300,47300,47300,0
|
||||
20250221,171400,9358882800,47300,47300,47300,47300,0
|
||||
20250221,171300,9358882800,47300,47300,47300,47300,0
|
||||
20250221,171200,9358882800,47300,47300,47300,47300,0
|
||||
20250221,171100,9358882800,47300,47300,47300,47300,0
|
||||
20250221,171000,9358882800,47300,47300,47300,47300,0
|
||||
20250221,170900,9358882800,47300,47300,47300,47300,0
|
||||
20250221,170800,9358882800,47300,47300,47300,47300,0
|
||||
20250221,170700,9358882800,47300,47300,47300,47300,0
|
||||
20250221,170600,9358882800,47300,47300,47300,47300,0
|
||||
20250221,170500,9358882800,47300,47300,47300,47300,0
|
||||
20250221,170400,9358882800,47300,47300,47300,47300,0
|
||||
20250221,170300,9358882800,47300,47300,47300,47300,0
|
||||
20250221,170200,9358882800,47300,47300,47300,47300,0
|
||||
20250221,170100,9358882800,47300,47300,47300,47300,0
|
||||
20250221,170000,9358882800,47300,47300,47300,47300,0
|
||||
20250221,165900,9358882800,47300,47300,47300,47300,2440
|
||||
20250221,165800,9358882800,47300,47300,47300,47300,0
|
||||
20250221,165700,9358882800,47300,47300,47300,47300,0
|
||||
20250221,165600,9358882800,47300,47300,47300,47300,0
|
||||
20250221,165500,9358882800,47300,47300,47300,47300,0
|
||||
20250221,165400,9358882800,47300,47300,47300,47300,0
|
||||
20250221,165300,9358882800,47300,47300,47300,47300,0
|
||||
20250221,165200,9358882800,47300,47300,47300,47300,0
|
||||
20250221,165100,9358882800,47300,47300,47300,47300,0
|
||||
20250221,165000,9358882800,47300,47300,47300,47300,0
|
||||
20250221,164900,9358882800,47300,47300,47300,47300,0
|
||||
20250221,164800,9358882800,47300,47300,47300,47300,0
|
||||
20250221,164700,9358882800,47300,47300,47300,47300,0
|
||||
20250221,164600,9358882800,47300,47300,47300,47300,0
|
||||
20250221,164500,9358882800,47300,47300,47300,47300,0
|
||||
20250221,164400,9358882800,47300,47300,47300,47300,0
|
||||
20250221,164300,9358882800,47300,47300,47300,47300,0
|
||||
20250221,164200,9358882800,47300,47300,47300,47300,0
|
||||
20250221,164100,9358882800,47300,47300,47300,47300,0
|
||||
20250221,164000,9358882800,47300,47300,47300,47300,0
|
||||
20250221,163900,9358882800,47300,47300,47300,47300,0
|
||||
20250221,163800,9358882800,47300,47300,47300,47300,0
|
||||
20250221,163700,9358882800,47300,47300,47300,47300,0
|
||||
20250221,163600,9358882800,47300,47300,47300,47300,0
|
||||
20250221,163500,9358882800,47300,47300,47300,47300,0
|
||||
20250221,163400,9358882800,47300,47300,47300,47300,0
|
||||
20250221,163300,9358882800,47300,47300,47300,47300,0
|
||||
20250221,163200,9358882800,47300,47300,47300,47300,0
|
||||
20250221,163100,9358882800,47300,47300,47300,47300,0
|
||||
20250221,163000,9358882800,47300,47300,47300,47300,0
|
||||
20250221,162900,9358882800,47300,47300,47300,47300,2440
|
||||
20250221,162800,9358882800,47300,47300,47300,47300,0
|
||||
20250221,162700,9358882800,47300,47300,47300,47300,0
|
||||
20250221,162600,9358882800,47300,47300,47300,47300,0
|
||||
20250221,162500,9358882800,47300,47300,47300,47300,0
|
||||
20250221,162400,9358882800,47300,47300,47300,47300,0
|
||||
20250221,162300,9358882800,47300,47300,47300,47300,0
|
||||
20250221,162200,9358882800,47300,47300,47300,47300,0
|
||||
20250221,162100,9358882800,47300,47300,47300,47300,0
|
||||
20250221,162000,9358882800,47300,47300,47300,47300,0
|
||||
20250221,161900,9358882800,47300,47300,47300,47300,0
|
||||
20250221,161800,9358882800,47300,47300,47300,47300,0
|
||||
20250221,161700,9358882800,47300,47300,47300,47300,0
|
||||
20250221,161600,9358882800,47300,47300,47300,47300,0
|
||||
20250221,161500,9358882800,47300,47300,47300,47300,0
|
||||
20250221,161400,9358882800,47300,47300,47300,47300,0
|
||||
20250221,161300,9358882800,47300,47300,47300,47300,0
|
||||
20250221,161200,9358882800,47300,47300,47300,47300,0
|
||||
20250221,161100,9358882800,47300,47300,47300,47300,0
|
||||
20250221,161000,9358882800,47300,47300,47300,47300,0
|
||||
20250221,160900,9358882800,47300,47300,47300,47300,0
|
||||
20250221,160800,9358882800,47300,47300,47300,47300,0
|
||||
20250221,160700,9358882800,47300,47300,47300,47300,0
|
||||
20250221,160600,9358882800,47300,47300,47300,47300,0
|
||||
20250221,160500,9358882800,47300,47300,47300,47300,0
|
||||
20250221,160400,9358882800,47300,47300,47300,47300,0
|
||||
20250221,160300,9358882800,47300,47300,47300,47300,0
|
||||
20250221,160200,9358882800,47300,47300,47300,47300,0
|
||||
20250221,160100,9358882800,47300,47300,47300,47300,0
|
||||
20250221,160000,9358882800,47300,47300,47300,47300,0
|
||||
20250221,155900,9358882800,47300,47300,47300,47300,2440
|
||||
20250221,155800,9358882800,47300,47300,47300,47300,0
|
||||
20250221,155700,9358882800,47300,47300,47300,47300,0
|
||||
20250221,155600,9358882800,47300,47300,47300,47300,0
|
||||
20250221,155500,9358882800,47300,47300,47300,47300,0
|
||||
20250221,155400,9358882800,47300,47300,47300,47300,0
|
||||
20250221,155300,9358882800,47300,47300,47300,47300,0
|
||||
20250221,155200,9358882800,47300,47300,47300,47300,0
|
||||
20250221,155100,9358882800,47300,47300,47300,47300,0
|
||||
20250221,155000,9358882800,47300,47300,47300,47300,0
|
||||
20250221,154900,9358882800,47300,47300,47300,47300,0
|
||||
20250221,154800,9358882800,47300,47300,47300,47300,0
|
||||
20250221,154700,9358882800,47300,47300,47300,47300,0
|
||||
20250221,154600,9358882800,47300,47300,47300,47300,0
|
||||
20250221,154500,9358882800,47300,47300,47300,47300,0
|
||||
20250221,154400,9358882800,47300,47300,47300,47300,0
|
||||
20250221,154300,9358882800,47300,47300,47300,47300,0
|
||||
20250221,154200,9358882800,47300,47300,47300,47300,0
|
||||
20250221,154100,9358882800,47300,47300,47300,47300,0
|
||||
20250221,154000,9358882800,47300,47300,47300,47300,0
|
||||
20250221,153900,9358882800,47300,47300,47300,47300,0
|
||||
20250221,153800,9358882800,47300,47300,47300,47300,0
|
||||
20250221,153700,9358882800,47300,47300,47300,47300,0
|
||||
20250221,153600,9358882800,47300,47300,47300,47300,0
|
||||
20250221,153500,9358882800,47300,47300,47300,47300,0
|
||||
20250221,153400,9358882800,47300,47300,47300,47300,0
|
||||
20250221,153300,9358882800,47300,47300,47300,47300,0
|
||||
20250221,153200,9358882800,47300,47300,47300,47300,0
|
||||
20250221,153100,9358882800,47300,47300,47300,47300,0
|
||||
20250221,153000,9358882800,47300,47300,47300,47300,2440
|
||||
20250221,152900,9243470800,47250,47250,47250,47250,0
|
||||
20250221,152800,9243470800,47250,47250,47250,47250,0
|
||||
20250221,152700,9243470800,47250,47250,47250,47250,0
|
||||
20250221,152600,9243470800,47250,47250,47250,47250,0
|
||||
20250221,152500,9243470800,47250,47250,47250,47250,0
|
||||
20250221,152400,9243470800,47250,47250,47250,47250,0
|
||||
20250221,152300,9243470800,47250,47250,47250,47250,0
|
||||
20250221,152200,9243470800,47250,47250,47250,47250,0
|
||||
20250221,152100,9243470800,47250,47250,47250,47250,0
|
||||
20250221,152000,9243470800,47250,47250,47250,47250,0
|
||||
20250221,151900,9243470800,47250,47150,47250,47150,829
|
||||
20250221,151800,9204338900,47200,47150,47200,47150,693
|
||||
20250221,151700,9171649100,47150,47150,47200,47150,429
|
||||
20250221,151600,9151411900,47150,47150,47200,47100,688
|
||||
20250221,151500,9118969650,47150,47150,47200,47150,536
|
||||
20250221,151400,9093681450,47200,47100,47200,47100,1610
|
||||
20250221,151300,9017741050,47100,47150,47150,47100,331
|
||||
20250221,151200,9002143350,47100,47150,47150,47100,344
|
||||
20250221,151100,8985938550,47150,47100,47150,47100,400
|
||||
20250221,151000,8967088150,47100,47150,47200,47100,561
|
||||
20250221,150900,8940633000,47150,47200,47200,47150,380
|
||||
20250221,150800,8922710050,47200,47200,47200,47150,408
|
||||
20250221,150700,8903456000,47150,47250,47250,47150,625
|
||||
20250221,150600,8873947100,47250,47250,47300,47250,258
|
||||
20250221,150500,8861747250,47300,47300,47350,47250,798
|
||||
20250221,150400,8823999500,47300,47200,47350,47200,1758
|
||||
20250221,150300,8740870300,47250,47200,47250,47150,731
|
||||
20250221,150200,8706366600,47200,47150,47250,47150,1257
|
||||
20250221,150100,8647033300,47150,47100,47200,47100,675
|
||||
20250221,150000,8615206800,47100,47050,47150,47000,1393
|
||||
20250221,145900,8549622900,47050,46850,47050,46850,2423
|
||||
20250221,145800,8435832550,46850,46850,46900,46800,286
|
||||
20250221,145700,8422429300,46900,46850,46900,46850,483
|
||||
20250221,145600,8399787800,46900,46850,46900,46850,299
|
||||
20250221,145500,8385773050,46850,46850,46900,46800,218
|
||||
20250221,145400,8375559150,46850,46850,46900,46800,442
|
||||
20250221,145300,8354840900,46850,46750,46850,46750,722
|
||||
20250221,145200,8321030650,46800,46800,46850,46750,410
|
||||
20250221,145100,8301851300,46800,46800,46850,46750,335
|
||||
20250221,145000,8286170000,46800,46850,46900,46750,415
|
||||
20250221,144900,8266745000,46800,46900,46900,46800,943
|
||||
20250221,144800,8222568600,46850,46850,46900,46800,361
|
||||
20250221,144700,8205668000,46850,46950,46950,46800,488
|
||||
20250221,144600,8182794700,46950,46900,47000,46800,257
|
||||
20250221,144500,8170745100,46900,46850,47000,46800,443
|
||||
20250221,144400,8149988250,46850,46900,46900,46800,360
|
||||
20250221,144300,8133117600,46900,46850,46900,46850,215
|
||||
20250221,144200,8123036900,46900,46900,46950,46850,337
|
||||
20250221,144100,8107234650,46900,46800,46950,46800,714
|
||||
20250221,144000,8073778400,46800,46800,46850,46800,280
|
||||
20250221,143900,8060669600,46850,46800,46850,46750,2100
|
||||
20250221,143800,7962395300,46800,46850,46850,46800,1149
|
||||
20250221,143700,7908577850,46850,46900,46900,46850,393
|
||||
20250221,143600,7890161900,46900,46900,46900,46850,833
|
||||
20250221,143500,7851103150,46850,46900,46950,46850,414
|
||||
20250221,143400,7831682300,46900,46900,46950,46900,250
|
||||
20250221,143300,7819954400,46900,46900,46950,46900,224
|
||||
20250221,143200,7809444550,46850,46950,47000,46850,1924
|
||||
20250221,143100,7719160050,46900,46950,47000,46900,242
|
||||
20250221,143000,7707798800,46950,46950,46950,46900,361
|
||||
20250221,142900,7690862000,46950,47000,47000,46950,203
|
||||
20250221,142800,7681329500,46950,46950,47000,46950,310
|
||||
20250221,142700,7666769200,46950,47000,47000,46950,360
|
||||
20250221,142600,7649863250,47000,47000,47000,46950,464
|
||||
20250221,142500,7628073900,46950,47000,47050,46950,730
|
||||
20250221,142400,7593757150,47000,47000,47050,47000,138
|
||||
20250221,142300,7587268550,47000,46950,47050,46950,1127
|
||||
20250221,142200,7534299600,46950,47000,47000,46950,324
|
||||
20250221,142100,7519085550,46950,46950,47000,46950,300
|
||||
20250221,142000,7504996750,46950,46950,47000,46950,365
|
||||
20250221,141900,7487855600,47000,46950,47000,46950,218
|
||||
20250221,141800,7477615750,46950,47000,47000,46950,300
|
||||
20250221,141700,7463525950,47000,47050,47050,46950,515
|
||||
20250221,141600,7439329650,47000,47000,47050,46950,362
|
||||
20250221,141500,7422316100,46950,47000,47050,46950,517
|
||||
20250221,141400,7398026150,47000,46950,47000,46900,279
|
||||
20250221,141300,7384923350,46950,46800,47100,46800,2855
|
||||
20250221,141200,7250826450,46800,46850,46900,46800,242
|
||||
20250221,141100,7239487550,46850,46850,46950,46800,179
|
||||
20250221,141000,7231096800,46850,46750,46900,46750,1347
|
||||
20250221,140900,7167967950,46800,46750,46800,46700,455
|
||||
20250221,140800,7146687550,46750,46700,46800,46700,454
|
||||
20250221,140700,7125446350,46700,46700,46750,46650,174
|
||||
20250221,140600,7117315500,46700,46650,46750,46650,764
|
||||
20250221,140500,7081637750,46650,46700,46700,46650,265
|
||||
20250221,140400,7069272000,46700,46600,46700,46600,349
|
||||
20250221,140300,7052987200,46600,46650,46700,46600,161
|
||||
20250221,140200,7045475750,46650,46550,46650,46550,520
|
||||
20250221,140100,7021251900,46550,46550,46650,46550,594
|
||||
20250221,140000,6993571850,46600,46550,46600,46550,598
|
||||
20250221,135900,6965732750,46550,46550,46600,46550,475
|
||||
20250221,135800,6943615550,46550,46550,46600,46550,589
|
||||
20250221,135700,6916194850,46550,46600,46650,46550,674
|
||||
20250221,135600,6884792550,46650,46650,46700,46600,582
|
||||
20250221,135500,6857646750,46650,46650,46650,46600,459
|
||||
20250221,135400,6836249450,46600,46600,46650,46600,194
|
||||
20250221,135300,6827202200,46550,46600,46650,46550,852
|
||||
20250221,135200,6787498000,46600,46600,46650,46600,708
|
||||
20250221,135100,6754488000,46650,46700,46700,46600,743
|
||||
20250221,135000,6719825850,46700,46700,46700,46650,444
|
||||
20250221,134900,6699106250,46700,46650,46700,46650,155
|
||||
20250221,134800,6691871500,46600,46600,46650,46600,525
|
||||
20250221,134700,6667395300,46600,46650,46650,46600,368
|
||||
20250221,134600,6650235650,46650,46700,46750,46650,890
|
||||
20250221,134500,6608692550,46700,46700,46750,46700,411
|
||||
20250221,134400,6589495100,46700,46750,46800,46700,501
|
||||
20250221,134300,6566078800,46750,46750,46800,46750,166
|
||||
20250221,134200,6558313900,46750,46750,46800,46750,301
|
||||
20250221,134100,6544236700,46750,46800,46850,46750,833
|
||||
20250221,134000,6505258950,46800,46850,46850,46800,618
|
||||
20250221,133900,6476314950,46800,46800,46850,46800,288
|
||||
20250221,133800,6462835100,46800,46850,46850,46800,179
|
||||
20250221,133700,6454452950,46800,46900,46900,46800,339
|
||||
20250221,133600,6438575650,46900,46850,46900,46750,985
|
||||
20250221,133500,6392455050,46850,46800,46850,46800,365
|
||||
20250221,133400,6375369200,46800,46850,46850,46800,383
|
||||
20250221,133300,6357432750,46850,46850,46900,46850,283
|
||||
20250221,133200,6344168000,46850,46900,46950,46850,403
|
||||
20250221,133100,6325277500,46900,46950,47000,46900,356
|
||||
20250221,133000,6308567200,46950,46950,47000,46900,505
|
||||
20250221,132900,6284859900,46950,47000,47050,46950,409
|
||||
20250221,132800,6265641850,47000,47000,47050,47000,204
|
||||
20250221,132700,6256049200,47000,47050,47050,47000,98
|
||||
20250221,132600,6251441800,47050,47050,47100,47050,1211
|
||||
20250221,132500,6194432700,47050,47000,47050,47000,766
|
||||
20250221,132400,6158401250,47000,47050,47100,47000,513
|
||||
20250221,132300,6134259400,47050,47100,47100,47000,1205
|
||||
20250221,132200,6077535750,47100,47150,47150,47100,469
|
||||
20250221,132100,6055437950,47100,47100,47150,47100,561
|
||||
20250221,132000,6028999700,47150,47200,47200,47150,617
|
||||
20250221,131900,5999907200,47200,47150,47200,47150,392
|
||||
20250221,131800,5981411650,47200,47200,47200,47150,634
|
||||
20250221,131700,5951488250,47150,47200,47200,47150,518
|
||||
20250221,131600,5927051000,47200,47200,47250,47200,390
|
||||
20250221,131500,5908638900,47200,47350,47350,47200,648
|
||||
20250221,131400,5878011950,47300,47300,47350,47300,360
|
||||
20250221,131300,5860980600,47300,47350,47350,47300,253
|
||||
20250221,131200,5849004250,47350,47350,47400,47300,653
|
||||
20250221,131100,5818096950,47300,47250,47400,47200,1933
|
||||
20250221,131000,5726582200,47200,47150,47300,47150,774
|
||||
20250221,130900,5690022550,47150,47050,47150,47050,520
|
||||
20250221,130800,5665514600,47050,47050,47100,47050,1070
|
||||
20250221,130700,5615153000,47050,47050,47100,47050,257
|
||||
20250221,130600,5603055850,47100,46900,47100,46900,250
|
||||
20250221,130500,5591298800,46900,46950,47000,46900,481
|
||||
20250221,130400,5568714550,46950,47050,47100,46950,487
|
||||
20250221,130300,5545813700,47050,47100,47150,47000,568
|
||||
20250221,130200,5519078550,47100,47000,47150,46950,1338
|
||||
20250221,130100,5456107600,46950,46900,46950,46900,89
|
||||
20250221,130000,5451930700,46900,46950,46950,46900,320
|
||||
20250221,125900,5436913200,46900,47000,47000,46900,364
|
||||
20250221,125800,5419818700,46950,46950,47000,46950,130
|
||||
20250221,125700,5413713000,46950,47000,47050,46950,316
|
||||
20250221,125600,5398857100,47000,47050,47050,47000,164
|
||||
20250221,125500,5391145600,47000,46900,47050,46900,2018
|
||||
20250221,125400,5296318450,46900,46900,46900,46900,152
|
||||
20250221,125300,5289189650,46900,46850,46900,46850,403
|
||||
20250221,125200,5270297850,46850,46850,46850,46800,371
|
||||
20250221,125100,5252926300,46800,46750,46800,46750,228
|
||||
20250221,125000,5242257750,46750,46750,46850,46750,866
|
||||
20250221,124900,5201734700,46750,46750,46800,46750,256
|
||||
20250221,124800,5189761650,46750,46750,46850,46750,336
|
||||
20250221,124700,5174037350,46750,46750,46800,46750,792
|
||||
20250221,124600,5136986250,46750,46600,46750,46600,801
|
||||
20250221,124500,5099620350,46600,46600,46650,46600,270
|
||||
20250221,124400,5087035650,46600,46600,46650,46600,261
|
||||
20250221,124300,5074872800,46600,46600,46650,46600,108
|
||||
20250221,124200,5069836450,46600,46600,46600,46600,324
|
||||
20250221,124100,5054738050,46600,46600,46650,46600,162
|
||||
20250221,124000,5047183750,46600,46650,46650,46600,229
|
||||
20250221,123900,5036509400,46600,46650,46700,46600,462
|
||||
20250221,123800,5014957250,46650,46700,46750,46650,341
|
||||
20250221,123700,4999025850,46700,46750,46750,46700,318
|
||||
20250221,123600,4984172950,46700,46700,46700,46650,423
|
||||
20250221,123500,4964431350,46700,46700,46700,46650,333
|
||||
20250221,123400,4948880600,46700,46700,46750,46700,385
|
||||
20250221,123300,4930898400,46700,46700,46750,46700,781
|
||||
20250221,123200,4894420300,46700,46800,46800,46700,335
|
||||
20250221,123100,4878760000,46750,46700,46750,46700,224
|
||||
20250221,123000,4868289750,46700,46750,46750,46650,181
|
||||
20250221,122900,4859837450,46700,46600,46700,46600,874
|
||||
20250221,122800,4819099150,46600,46650,46650,46600,103
|
||||
20250221,122700,4814296700,46650,46650,46650,46600,607
|
||||
20250221,122600,4786006000,46600,46650,46700,46600,452
|
||||
20250221,122500,4764917750,46650,46650,46650,46600,469
|
||||
20250221,122400,4743038950,46650,46650,46700,46600,1535
|
||||
20250221,122300,4671429850,46650,46650,46700,46650,185
|
||||
20250221,122200,4662798350,46650,46650,46700,46650,304
|
||||
20250221,122100,4648614100,46650,46700,46700,46650,264
|
||||
20250221,122000,4636293900,46650,46700,46750,46650,365
|
||||
20250221,121900,4619248950,46700,46700,46750,46700,328
|
||||
20250221,121800,4603926950,46700,46750,46750,46700,792
|
||||
20250221,121700,4566938450,46700,46750,46750,46700,869
|
||||
20250221,121600,4526323400,46750,46800,46850,46750,295
|
||||
20250221,121500,4512517200,46800,46800,46850,46750,146
|
||||
20250221,121400,4505689650,46800,46750,46850,46750,273
|
||||
20250221,121300,4492919800,46750,46750,46800,46750,179
|
||||
20250221,121200,4484551250,46750,46800,46850,46750,844
|
||||
20250221,121100,4445056250,46850,46800,46850,46800,247
|
||||
20250221,121000,4433491400,46800,46800,46850,46800,253
|
||||
20250221,120900,4421647350,46800,46800,46850,46800,335
|
||||
20250221,120800,4405965500,46800,46800,46800,46800,234
|
||||
20250221,120700,4395014300,46800,46850,46850,46800,303
|
||||
20250221,120600,4380823250,46850,46850,46900,46850,162
|
||||
20250221,120500,4373233350,46850,46900,46950,46850,655
|
||||
20250221,120400,4342513300,46900,47050,47050,46900,854
|
||||
20250221,120300,4302406050,47000,46900,47000,46850,1962
|
||||
20250221,120200,4210254750,46850,46850,46900,46850,174
|
||||
20250221,120100,4202099800,46850,46900,46900,46850,281
|
||||
20250221,120000,4188930300,46850,46800,46850,46800,112
|
||||
20250221,115900,4183685050,46800,46800,46850,46800,409
|
||||
20250221,115800,4164534250,46800,46800,46850,46800,175
|
||||
20250221,115700,4156340600,46800,46800,46850,46800,204
|
||||
20250221,115600,4146785700,46850,46800,46850,46800,435
|
||||
20250221,115500,4126423500,46800,46850,46850,46750,1367
|
||||
20250221,115400,4062450300,46850,46800,46850,46800,456
|
||||
20250221,115300,4041093700,46800,46800,46850,46800,255
|
||||
20250221,115200,4029150000,46850,46800,46850,46800,154
|
||||
20250221,115100,4021940500,46800,46800,46850,46800,219
|
||||
20250221,115000,4011687500,46800,46800,46900,46800,227
|
||||
20250221,114900,4001053150,46800,46850,46900,46800,513
|
||||
20250221,114800,3977024800,46900,46800,46900,46800,252
|
||||
20250221,114700,3965207800,46800,46850,46900,46800,969
|
||||
20250221,114600,3919809250,46850,46900,46950,46850,272
|
||||
20250221,114500,3907055400,46950,46900,46950,46900,66
|
||||
20250221,114400,3903959800,46900,46850,46900,46800,741
|
||||
20250221,114300,3869233350,46850,46850,46900,46850,182
|
||||
20250221,114200,3860703800,46900,46900,46900,46850,218
|
||||
20250221,114100,3850480100,46900,47000,47000,46900,296
|
||||
20250221,114000,3836590500,46950,46950,47000,46950,300
|
||||
20250221,113900,3822492100,46950,46950,46950,46900,317
|
||||
20250221,113800,3807614200,46950,47000,47000,46950,326
|
||||
20250221,113700,3792307350,46950,46950,46950,46900,157
|
||||
20250221,113600,3784943450,46950,47000,47000,46950,184
|
||||
20250221,113500,3776301750,46950,47000,47000,46950,470
|
||||
20250221,113400,3754212600,47000,47000,47050,47000,286
|
||||
20250221,113300,3740766500,47050,47000,47050,47000,134
|
||||
20250221,113200,3734465000,47000,47050,47050,47000,841
|
||||
20250221,113100,3694899450,47050,47100,47100,47050,217
|
||||
20250221,113000,3684685850,47050,47050,47100,47050,172
|
||||
20250221,112900,3676592850,47050,47050,47100,47050,369
|
||||
20250221,112800,3659227300,47100,47100,47150,47050,486
|
||||
20250221,112700,3636343350,47100,47100,47150,47100,174
|
||||
20250221,112600,3628143800,47100,47150,47150,47100,277
|
||||
20250221,112500,3615092250,47150,47150,47200,47150,225
|
||||
20250221,112400,3604480750,47150,47050,47200,47050,255
|
||||
20250221,112300,3592456550,47050,47050,47250,47050,797
|
||||
20250221,112200,3554873450,47100,47050,47100,47050,458
|
||||
20250221,112100,3533305250,47050,47100,47100,47000,953
|
||||
20250221,112000,3488435250,47100,47100,47150,47100,429
|
||||
20250221,111900,3468217700,47100,47150,47150,47050,407
|
||||
20250221,111800,3449041800,47100,47100,47100,47050,295
|
||||
20250221,111700,3435149800,47100,47100,47150,47050,481
|
||||
20250221,111600,3412490050,47100,47200,47200,47100,392
|
||||
20250221,111500,3394011000,47150,47100,47150,47100,354
|
||||
20250221,111400,3377322300,47150,47000,47200,47000,937
|
||||
20250221,111300,3333168350,47000,47100,47100,47000,410
|
||||
20250221,111200,3313869850,47100,47100,47150,47100,367
|
||||
20250221,111100,3296581500,47100,47050,47100,47050,521
|
||||
20250221,111000,3272047950,47050,47000,47100,47000,144
|
||||
20250221,110900,3265271550,47000,46950,47050,46950,914
|
||||
20250221,110800,3222302200,46950,46900,47000,46900,495
|
||||
20250221,110700,3199066350,46900,46900,46950,46900,40
|
||||
20250221,110600,3197189600,46900,46950,46950,46850,491
|
||||
20250221,110500,3174165900,46900,46750,46950,46750,628
|
||||
20250221,110400,3144737150,46800,46800,46850,46750,921
|
||||
20250221,110300,3101630150,46750,46850,46850,46750,2117
|
||||
20250221,110200,3002549950,46850,46900,46900,46850,800
|
||||
20250221,110100,2965061150,46900,46900,46950,46900,349
|
||||
20250221,110000,2948688950,46900,46900,46950,46850,1384
|
||||
20250221,105900,2883763200,46900,47000,47050,46900,1510
|
||||
20250221,105800,2812848950,47000,47000,47050,47000,267
|
||||
20250221,105700,2800287350,47000,47050,47100,47000,234
|
||||
20250221,105600,2789283200,47000,47000,47100,47000,530
|
||||
20250221,105500,2764344400,47050,47100,47100,47000,229
|
||||
20250221,105400,2753568450,47150,47050,47150,46950,1239
|
||||
20250221,105300,2695291750,47050,47050,47100,47000,651
|
||||
20250221,105200,2664660900,47000,47000,47000,46950,694
|
||||
20250221,105100,2632044750,46950,46950,47000,46900,355
|
||||
20250221,105000,2615374950,46950,46950,46950,46900,201
|
||||
20250221,104900,2605938550,46900,46950,46950,46900,288
|
||||
20250221,104800,2592418100,46950,46900,47000,46900,184
|
||||
20250221,104700,2583779600,46950,46900,47000,46900,281
|
||||
20250221,104600,2570592450,46900,46950,47000,46900,548
|
||||
20250221,104500,2544863750,46950,46850,46950,46850,219
|
||||
20250221,104400,2534591000,46900,46900,46900,46900,198
|
||||
20250221,104300,2525304800,46900,47000,47000,46900,521
|
||||
20250221,104200,2500845050,46950,46900,47000,46900,399
|
||||
20250221,104100,2482106400,46850,46850,46900,46800,166
|
||||
20250221,104000,2474327700,46850,46800,46850,46800,195
|
||||
20250221,103900,2465192550,46850,46800,46950,46800,246
|
||||
20250221,103800,2453668000,46800,46850,46850,46800,554
|
||||
20250221,103700,2427716100,46800,46750,46850,46750,193
|
||||
20250221,103600,2418684900,46800,46750,46800,46750,222
|
||||
20250221,103500,2408301750,46750,46800,46800,46750,261
|
||||
20250221,103400,2396094100,46750,46700,46800,46700,726
|
||||
20250221,103300,2362151500,46700,46700,46750,46700,370
|
||||
20250221,103200,2344859800,46700,46700,46750,46700,409
|
||||
20250221,103100,2325747550,46700,46950,46950,46700,1613
|
||||
20250221,103000,2250218800,46900,47000,47050,46900,293
|
||||
20250221,102900,2236459450,47000,47100,47100,46950,799
|
||||
20250221,102800,2198891200,47100,47100,47150,47050,586
|
||||
20250221,102700,2171307450,47100,47100,47150,47100,105
|
||||
20250221,102600,2166358300,47100,47100,47150,47050,639
|
||||
20250221,102500,2136266100,47100,47150,47150,47050,945
|
||||
20250221,102400,2091755650,47200,47150,47200,47150,254
|
||||
20250221,102300,2079779450,47150,47200,47250,47150,419
|
||||
20250221,102200,2060002250,47150,47250,47250,47150,1246
|
||||
20250221,102100,2001172950,47200,47550,47550,47200,1089
|
||||
20250221,102000,1949536000,47550,47550,47600,47500,534
|
||||
20250221,101900,1924139650,47550,47600,47600,47500,545
|
||||
20250221,101800,1898204350,47500,47450,47600,47400,1458
|
||||
20250221,101700,1828932400,47400,47500,47550,47400,1111
|
||||
20250221,101600,1776212850,47450,47450,47550,47400,626
|
||||
20250221,101500,1746492150,47450,47450,47450,47400,381
|
||||
20250221,101400,1728414050,47450,47400,47450,47350,863
|
||||
20250221,101300,1687497000,47350,47350,47400,47350,179
|
||||
20250221,101200,1679013650,47350,47350,47400,47300,479
|
||||
20250221,101100,1656322450,47350,47450,47450,47300,708
|
||||
20250221,101000,1622766550,47450,47350,47500,47350,1236
|
||||
20250221,100900,1564131100,47350,47350,47350,47200,230
|
||||
20250221,100800,1553242600,47200,47250,47350,47200,945
|
||||
20250221,100700,1508550250,47250,47250,47250,47200,162
|
||||
20250221,100600,1500901850,47250,47200,47250,47200,63
|
||||
20250221,100500,1497925550,47200,47250,47300,47200,150
|
||||
20250221,100400,1490839550,47200,47300,47300,47200,234
|
||||
20250221,100300,1479772650,47300,47250,47300,47200,903
|
||||
20250221,100200,1437084150,47200,47200,47200,47150,248
|
||||
20250221,100100,1425380850,47200,47150,47200,47150,308
|
||||
20250221,100000,1410844450,47200,47050,47200,47050,146
|
||||
20250221,095900,1403964150,47050,47100,47100,47050,220
|
||||
20250221,095800,1393604650,47150,47100,47150,47100,35
|
||||
20250221,095700,1391955000,47100,47050,47100,47050,63
|
||||
20250221,095600,1388988200,47050,47100,47200,47050,275
|
||||
20250221,095500,1376035400,47200,47150,47200,47100,52
|
||||
20250221,095400,1373581250,47150,47050,47200,47050,98
|
||||
20250221,095300,1368961850,47150,47200,47200,47100,124
|
||||
20250221,095200,1363110900,47200,47100,47300,47050,1220
|
||||
20250221,095100,1305504550,47150,47100,47150,47100,94
|
||||
20250221,095000,1301072950,47150,47150,47150,47150,124
|
||||
20250221,094900,1295226350,47150,47150,47150,47100,150
|
||||
20250221,094800,1288156550,47100,47050,47200,47000,626
|
||||
20250221,094700,1258655900,47050,47050,47100,47050,103
|
||||
20250221,094600,1253807000,47100,47050,47100,46950,365
|
||||
20250221,094500,1236633700,47000,46900,47000,46900,907
|
||||
20250221,094400,1194023300,46900,46900,46950,46900,129
|
||||
20250221,094300,1187968250,46900,46850,46950,46850,80
|
||||
20250221,094200,1184213650,46850,46950,47000,46850,1932
|
||||
20250221,094100,1093575950,47000,47000,47000,46950,154
|
||||
20250221,094000,1086338400,47050,47050,47050,47050,75
|
||||
20250221,093900,1082809650,47050,47050,47050,47000,88
|
||||
20250221,093800,1078670700,47050,46950,47100,46950,260
|
||||
20250221,093700,1066455250,47000,47050,47050,47000,132
|
||||
20250221,093600,1060247850,46950,47050,47050,46900,147
|
||||
20250221,093500,1053334600,47000,46950,47000,46950,241
|
||||
20250221,093400,1042017300,46950,46950,46950,46950,19
|
||||
20250221,093300,1041125250,46950,46950,47100,46950,366
|
||||
20250221,093200,1023937800,47100,47000,47150,47000,177
|
||||
20250221,093100,1015612550,47000,47000,47000,47000,9
|
||||
20250221,093000,1015189550,47000,47000,47100,47000,135
|
||||
20250221,092900,1008840900,47050,47000,47100,47000,147
|
||||
20250221,092800,1001927550,47100,47100,47100,46950,707
|
||||
20250221,092700,968689450,47100,47050,47100,47000,213
|
||||
20250221,092600,958660150,47100,47050,47100,47050,689
|
||||
20250221,092500,926223600,47100,47050,47100,47000,280
|
||||
20250221,092400,913042950,47000,47000,47150,47000,721
|
||||
20250221,092300,879152700,46950,46850,47000,46850,214
|
||||
20250221,092200,869116650,46900,46750,46900,46700,308
|
||||
20250221,092100,854704900,46750,46750,46750,46700,391
|
||||
20250221,092000,836435100,46750,46900,46900,46700,120
|
||||
20250221,091900,830814300,46900,46800,46900,46700,555
|
||||
20250221,091800,804851250,46750,46950,46950,46700,123
|
||||
20250221,091700,799095700,46700,46950,46950,46700,886
|
||||
20250221,091600,757641900,46950,46950,46950,46900,57
|
||||
20250221,091500,754966200,46950,46950,47000,46850,471
|
||||
20250221,091400,732885700,47300,47000,47350,46850,555
|
||||
20250221,091300,706797700,47050,46900,47050,46900,120
|
||||
20250221,091200,701164500,46900,47100,47100,46900,421
|
||||
20250221,091100,681398500,47100,47250,47400,46850,904
|
||||
20250221,091000,638786200,47300,47400,47400,47250,140
|
||||
20250221,090900,632161850,47400,47600,47600,47300,452
|
||||
20250221,090800,610748450,47550,47400,47650,47350,3293
|
||||
20250221,090700,454345550,47400,47150,47400,47150,2395
|
||||
20250221,090600,341096400,47150,47200,47200,47050,321
|
||||
20250221,090500,325963850,47200,46950,47250,46950,145
|
||||
20250221,090400,319129900,47250,47200,47250,46950,785
|
||||
20250221,090300,282136250,47150,47100,47200,47000,679
|
||||
20250221,090200,250170550,47100,47250,47300,47100,1049
|
||||
20250221,090100,200623600,47200,46700,47400,46700,2529
|
||||
20250221,090000,81283700,46700,47000,47000,46700,1731
|
||||
|
Reference in New Issue
Block a user