Update 2025-02-21 3736 candle_min
This commit is contained in:
724
251970/min/candle-20250221.csv
Normal file
724
251970/min/candle-20250221.csv
Normal file
@@ -0,0 +1,724 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250221,210200,6310944450,43300,43300,43300,43300,1108
|
||||
20250221,210100,6310944450,43300,43300,43300,43300,0
|
||||
20250221,210000,6310944450,43300,43300,43300,43300,0
|
||||
20250221,205900,6310944450,43300,43300,43300,43300,0
|
||||
20250221,205800,6310944450,43300,43300,43300,43300,0
|
||||
20250221,205700,6310944450,43300,43300,43300,43300,0
|
||||
20250221,205600,6310944450,43300,43300,43300,43300,0
|
||||
20250221,205500,6310944450,43300,43300,43300,43300,0
|
||||
20250221,205400,6310944450,43300,43300,43300,43300,0
|
||||
20250221,205300,6310944450,43300,43300,43300,43300,0
|
||||
20250221,205200,6310944450,43300,43300,43300,43300,0
|
||||
20250221,205100,6310944450,43300,43300,43300,43300,0
|
||||
20250221,205000,6310944450,43300,43300,43300,43300,0
|
||||
20250221,204900,6310944450,43300,43300,43300,43300,0
|
||||
20250221,204800,6310944450,43300,43300,43300,43300,0
|
||||
20250221,204700,6310944450,43300,43300,43300,43300,0
|
||||
20250221,204600,6310944450,43300,43300,43300,43300,0
|
||||
20250221,204500,6310944450,43300,43300,43300,43300,0
|
||||
20250221,204400,6310944450,43300,43300,43300,43300,0
|
||||
20250221,204300,6310944450,43300,43300,43300,43300,0
|
||||
20250221,204200,6310944450,43300,43300,43300,43300,0
|
||||
20250221,204100,6310944450,43300,43300,43300,43300,0
|
||||
20250221,204000,6310944450,43300,43300,43300,43300,0
|
||||
20250221,203900,6310944450,43300,43300,43300,43300,0
|
||||
20250221,203800,6310944450,43300,43300,43300,43300,0
|
||||
20250221,203700,6310944450,43300,43300,43300,43300,0
|
||||
20250221,203600,6310944450,43300,43300,43300,43300,0
|
||||
20250221,203500,6310944450,43300,43300,43300,43300,0
|
||||
20250221,203400,6310944450,43300,43300,43300,43300,0
|
||||
20250221,203300,6310944450,43300,43300,43300,43300,0
|
||||
20250221,203200,6310944450,43300,43300,43300,43300,1108
|
||||
20250221,203100,6310944450,43300,43300,43300,43300,0
|
||||
20250221,203000,6310944450,43300,43300,43300,43300,0
|
||||
20250221,202900,6310944450,43300,43300,43300,43300,0
|
||||
20250221,202800,6310944450,43300,43300,43300,43300,0
|
||||
20250221,202700,6310944450,43300,43300,43300,43300,0
|
||||
20250221,202600,6310944450,43300,43300,43300,43300,0
|
||||
20250221,202500,6310944450,43300,43300,43300,43300,0
|
||||
20250221,202400,6310944450,43300,43300,43300,43300,0
|
||||
20250221,202300,6310944450,43300,43300,43300,43300,0
|
||||
20250221,202200,6310944450,43300,43300,43300,43300,0
|
||||
20250221,202100,6310944450,43300,43300,43300,43300,0
|
||||
20250221,202000,6310944450,43300,43300,43300,43300,0
|
||||
20250221,201900,6310944450,43300,43300,43300,43300,0
|
||||
20250221,201800,6310944450,43300,43300,43300,43300,0
|
||||
20250221,201700,6310944450,43300,43300,43300,43300,0
|
||||
20250221,201600,6310944450,43300,43300,43300,43300,0
|
||||
20250221,201500,6310944450,43300,43300,43300,43300,0
|
||||
20250221,201400,6310944450,43300,43300,43300,43300,0
|
||||
20250221,201300,6310944450,43300,43300,43300,43300,0
|
||||
20250221,201200,6310944450,43300,43300,43300,43300,0
|
||||
20250221,201100,6310944450,43300,43300,43300,43300,0
|
||||
20250221,201000,6310944450,43300,43300,43300,43300,0
|
||||
20250221,200900,6310944450,43300,43300,43300,43300,0
|
||||
20250221,200800,6310944450,43300,43300,43300,43300,0
|
||||
20250221,200700,6310944450,43300,43300,43300,43300,0
|
||||
20250221,200600,6310944450,43300,43300,43300,43300,0
|
||||
20250221,200500,6310944450,43300,43300,43300,43300,0
|
||||
20250221,200400,6310944450,43300,43300,43300,43300,0
|
||||
20250221,200300,6310944450,43300,43300,43300,43300,0
|
||||
20250221,200200,6310944450,43300,43300,43300,43300,1108
|
||||
20250221,200100,6310944450,43300,43300,43300,43300,0
|
||||
20250221,200000,6310944450,43300,43300,43300,43300,0
|
||||
20250221,195900,6310944450,43300,43300,43300,43300,0
|
||||
20250221,195800,6310944450,43300,43300,43300,43300,0
|
||||
20250221,195700,6310944450,43300,43300,43300,43300,0
|
||||
20250221,195600,6310944450,43300,43300,43300,43300,0
|
||||
20250221,195500,6310944450,43300,43300,43300,43300,0
|
||||
20250221,195400,6310944450,43300,43300,43300,43300,0
|
||||
20250221,195300,6310944450,43300,43300,43300,43300,0
|
||||
20250221,195200,6310944450,43300,43300,43300,43300,0
|
||||
20250221,195100,6310944450,43300,43300,43300,43300,0
|
||||
20250221,195000,6310944450,43300,43300,43300,43300,0
|
||||
20250221,194900,6310944450,43300,43300,43300,43300,0
|
||||
20250221,194800,6310944450,43300,43300,43300,43300,0
|
||||
20250221,194700,6310944450,43300,43300,43300,43300,0
|
||||
20250221,194600,6310944450,43300,43300,43300,43300,0
|
||||
20250221,194500,6310944450,43300,43300,43300,43300,0
|
||||
20250221,194400,6310944450,43300,43300,43300,43300,0
|
||||
20250221,194300,6310944450,43300,43300,43300,43300,0
|
||||
20250221,194200,6310944450,43300,43300,43300,43300,0
|
||||
20250221,194100,6310944450,43300,43300,43300,43300,0
|
||||
20250221,194000,6310944450,43300,43300,43300,43300,0
|
||||
20250221,193900,6310944450,43300,43300,43300,43300,0
|
||||
20250221,193800,6310944450,43300,43300,43300,43300,0
|
||||
20250221,193700,6310944450,43300,43300,43300,43300,0
|
||||
20250221,193600,6310944450,43300,43300,43300,43300,0
|
||||
20250221,193500,6310944450,43300,43300,43300,43300,0
|
||||
20250221,193400,6310944450,43300,43300,43300,43300,0
|
||||
20250221,193300,6310944450,43300,43300,43300,43300,0
|
||||
20250221,193200,6310944450,43300,43300,43300,43300,1108
|
||||
20250221,193100,6310944450,43300,43300,43300,43300,0
|
||||
20250221,193000,6310944450,43300,43300,43300,43300,0
|
||||
20250221,192900,6310944450,43300,43300,43300,43300,0
|
||||
20250221,192800,6310944450,43300,43300,43300,43300,0
|
||||
20250221,192700,6310944450,43300,43300,43300,43300,0
|
||||
20250221,192600,6310944450,43300,43300,43300,43300,0
|
||||
20250221,192500,6310944450,43300,43300,43300,43300,0
|
||||
20250221,192400,6310944450,43300,43300,43300,43300,0
|
||||
20250221,192300,6310944450,43300,43300,43300,43300,0
|
||||
20250221,192200,6310944450,43300,43300,43300,43300,0
|
||||
20250221,192100,6310944450,43300,43300,43300,43300,0
|
||||
20250221,192000,6310944450,43300,43300,43300,43300,0
|
||||
20250221,191900,6310944450,43300,43300,43300,43300,0
|
||||
20250221,191800,6310944450,43300,43300,43300,43300,0
|
||||
20250221,191700,6310944450,43300,43300,43300,43300,0
|
||||
20250221,191600,6310944450,43300,43300,43300,43300,0
|
||||
20250221,191500,6310944450,43300,43300,43300,43300,0
|
||||
20250221,191400,6310944450,43300,43300,43300,43300,0
|
||||
20250221,191300,6310944450,43300,43300,43300,43300,0
|
||||
20250221,191200,6310944450,43300,43300,43300,43300,0
|
||||
20250221,191100,6310944450,43300,43300,43300,43300,0
|
||||
20250221,191000,6310944450,43300,43300,43300,43300,0
|
||||
20250221,190900,6310944450,43300,43300,43300,43300,0
|
||||
20250221,190800,6310944450,43300,43300,43300,43300,0
|
||||
20250221,190700,6310944450,43300,43300,43300,43300,0
|
||||
20250221,190600,6310944450,43300,43300,43300,43300,0
|
||||
20250221,190500,6310944450,43300,43300,43300,43300,0
|
||||
20250221,190400,6310944450,43300,43300,43300,43300,0
|
||||
20250221,190300,6310944450,43300,43300,43300,43300,0
|
||||
20250221,190200,6310944450,43300,43300,43300,43300,1108
|
||||
20250221,190100,6310944450,43300,43300,43300,43300,0
|
||||
20250221,190000,6310944450,43300,43300,43300,43300,0
|
||||
20250221,185900,6310944450,43300,43300,43300,43300,0
|
||||
20250221,185800,6310944450,43300,43300,43300,43300,0
|
||||
20250221,185700,6310944450,43300,43300,43300,43300,0
|
||||
20250221,185600,6310944450,43300,43300,43300,43300,0
|
||||
20250221,185500,6310944450,43300,43300,43300,43300,0
|
||||
20250221,185400,6310944450,43300,43300,43300,43300,0
|
||||
20250221,185300,6310944450,43300,43300,43300,43300,0
|
||||
20250221,185200,6310944450,43300,43300,43300,43300,0
|
||||
20250221,185100,6310944450,43300,43300,43300,43300,0
|
||||
20250221,185000,6310944450,43300,43300,43300,43300,0
|
||||
20250221,184900,6310944450,43300,43300,43300,43300,0
|
||||
20250221,184800,6310944450,43300,43300,43300,43300,0
|
||||
20250221,184700,6310944450,43300,43300,43300,43300,0
|
||||
20250221,184600,6310944450,43300,43300,43300,43300,0
|
||||
20250221,184500,6310944450,43300,43300,43300,43300,0
|
||||
20250221,184400,6310944450,43300,43300,43300,43300,0
|
||||
20250221,184300,6310944450,43300,43300,43300,43300,0
|
||||
20250221,184200,6310944450,43300,43300,43300,43300,0
|
||||
20250221,184100,6310944450,43300,43300,43300,43300,0
|
||||
20250221,184000,6310944450,43300,43300,43300,43300,0
|
||||
20250221,183900,6310944450,43300,43300,43300,43300,0
|
||||
20250221,183800,6310944450,43300,43300,43300,43300,0
|
||||
20250221,183700,6310944450,43300,43300,43300,43300,0
|
||||
20250221,183600,6310944450,43300,43300,43300,43300,0
|
||||
20250221,183500,6310944450,43300,43300,43300,43300,0
|
||||
20250221,183400,6310944450,43300,43300,43300,43300,0
|
||||
20250221,183300,6310944450,43300,43300,43300,43300,0
|
||||
20250221,183200,6310944450,43300,43300,43300,43300,1108
|
||||
20250221,183100,6310944450,43300,43300,43300,43300,0
|
||||
20250221,183000,6310944450,43300,43300,43300,43300,0
|
||||
20250221,182900,6310944450,43300,43300,43300,43300,0
|
||||
20250221,182800,6310944450,43300,43300,43300,43300,0
|
||||
20250221,182700,6310944450,43300,43300,43300,43300,0
|
||||
20250221,182600,6310944450,43300,43300,43300,43300,0
|
||||
20250221,182500,6310944450,43300,43300,43300,43300,0
|
||||
20250221,182400,6310944450,43300,43300,43300,43300,0
|
||||
20250221,182300,6310944450,43300,43300,43300,43300,0
|
||||
20250221,182200,6310944450,43300,43300,43300,43300,0
|
||||
20250221,182100,6310944450,43300,43300,43300,43300,0
|
||||
20250221,182000,6310944450,43300,43300,43300,43300,0
|
||||
20250221,181900,6310944450,43300,43300,43300,43300,0
|
||||
20250221,181800,6310944450,43300,43300,43300,43300,0
|
||||
20250221,181700,6310944450,43300,43300,43300,43300,0
|
||||
20250221,181600,6310944450,43300,43300,43300,43300,0
|
||||
20250221,181500,6310944450,43300,43300,43300,43300,0
|
||||
20250221,181400,6310944450,43300,43300,43300,43300,0
|
||||
20250221,181300,6310944450,43300,43300,43300,43300,0
|
||||
20250221,181200,6310944450,43300,43300,43300,43300,0
|
||||
20250221,181100,6310944450,43300,43300,43300,43300,0
|
||||
20250221,181000,6310944450,43300,43300,43300,43300,0
|
||||
20250221,180900,6310944450,43300,43300,43300,43300,0
|
||||
20250221,180800,6310944450,43300,43300,43300,43300,0
|
||||
20250221,180700,6310944450,43300,43300,43300,43300,0
|
||||
20250221,180600,6310944450,43300,43300,43300,43300,0
|
||||
20250221,180500,6310944450,43300,43300,43300,43300,0
|
||||
20250221,180400,6310944450,43300,43300,43300,43300,0
|
||||
20250221,180300,6310944450,43300,43300,43300,43300,0
|
||||
20250221,180200,6310944450,43300,43300,43300,43300,1108
|
||||
20250221,180100,6310944450,43300,43300,43300,43300,0
|
||||
20250221,180000,6310944450,43300,43300,43300,43300,0
|
||||
20250221,175900,6310944450,43300,43300,43300,43300,0
|
||||
20250221,175800,6310944450,43300,43300,43300,43300,0
|
||||
20250221,175700,6310944450,43300,43300,43300,43300,0
|
||||
20250221,175600,6310944450,43300,43300,43300,43300,0
|
||||
20250221,175500,6310944450,43300,43300,43300,43300,0
|
||||
20250221,175400,6310944450,43300,43300,43300,43300,0
|
||||
20250221,175300,6310944450,43300,43300,43300,43300,0
|
||||
20250221,175200,6310944450,43300,43300,43300,43300,0
|
||||
20250221,175100,6310944450,43300,43300,43300,43300,0
|
||||
20250221,175000,6310944450,43300,43300,43300,43300,0
|
||||
20250221,174900,6310944450,43300,43300,43300,43300,0
|
||||
20250221,174800,6310944450,43300,43300,43300,43300,0
|
||||
20250221,174700,6310944450,43300,43300,43300,43300,0
|
||||
20250221,174600,6310944450,43300,43300,43300,43300,0
|
||||
20250221,174500,6310944450,43300,43300,43300,43300,0
|
||||
20250221,174400,6310944450,43300,43300,43300,43300,0
|
||||
20250221,174300,6310944450,43300,43300,43300,43300,0
|
||||
20250221,174200,6310944450,43300,43300,43300,43300,0
|
||||
20250221,174100,6310944450,43300,43300,43300,43300,0
|
||||
20250221,174000,6310944450,43300,43300,43300,43300,0
|
||||
20250221,173900,6310944450,43300,43300,43300,43300,0
|
||||
20250221,173800,6310944450,43300,43300,43300,43300,0
|
||||
20250221,173700,6310944450,43300,43300,43300,43300,0
|
||||
20250221,173600,6310944450,43300,43300,43300,43300,0
|
||||
20250221,173500,6310944450,43300,43300,43300,43300,0
|
||||
20250221,173400,6310944450,43300,43300,43300,43300,0
|
||||
20250221,173300,6310944450,43300,43300,43300,43300,0
|
||||
20250221,173200,6310944450,43300,43300,43300,43300,1108
|
||||
20250221,173100,6310944450,43300,43300,43300,43300,0
|
||||
20250221,173000,6310944450,43300,43300,43300,43300,0
|
||||
20250221,172900,6310944450,43300,43300,43300,43300,0
|
||||
20250221,172800,6310944450,43300,43300,43300,43300,0
|
||||
20250221,172700,6310944450,43300,43300,43300,43300,0
|
||||
20250221,172600,6310944450,43300,43300,43300,43300,0
|
||||
20250221,172500,6310944450,43300,43300,43300,43300,0
|
||||
20250221,172400,6310944450,43300,43300,43300,43300,0
|
||||
20250221,172300,6310944450,43300,43300,43300,43300,0
|
||||
20250221,172200,6310944450,43300,43300,43300,43300,0
|
||||
20250221,172100,6310944450,43300,43300,43300,43300,0
|
||||
20250221,172000,6310944450,43300,43300,43300,43300,0
|
||||
20250221,171900,6310944450,43300,43300,43300,43300,0
|
||||
20250221,171800,6310944450,43300,43300,43300,43300,0
|
||||
20250221,171700,6310944450,43300,43300,43300,43300,0
|
||||
20250221,171600,6310944450,43300,43300,43300,43300,0
|
||||
20250221,171500,6310944450,43300,43300,43300,43300,0
|
||||
20250221,171400,6310944450,43300,43300,43300,43300,0
|
||||
20250221,171300,6310944450,43300,43300,43300,43300,0
|
||||
20250221,171200,6310944450,43300,43300,43300,43300,0
|
||||
20250221,171100,6310944450,43300,43300,43300,43300,0
|
||||
20250221,171000,6310944450,43300,43300,43300,43300,0
|
||||
20250221,170900,6310944450,43300,43300,43300,43300,0
|
||||
20250221,170800,6310944450,43300,43300,43300,43300,0
|
||||
20250221,170700,6310944450,43300,43300,43300,43300,0
|
||||
20250221,170600,6310944450,43300,43300,43300,43300,0
|
||||
20250221,170500,6310944450,43300,43300,43300,43300,0
|
||||
20250221,170400,6310944450,43300,43300,43300,43300,0
|
||||
20250221,170300,6310944450,43300,43300,43300,43300,0
|
||||
20250221,170200,6310944450,43300,43300,43300,43300,1108
|
||||
20250221,170100,6310944450,43300,43300,43300,43300,0
|
||||
20250221,170000,6310944450,43300,43300,43300,43300,0
|
||||
20250221,165900,6310944450,43300,43300,43300,43300,0
|
||||
20250221,165800,6310944450,43300,43300,43300,43300,0
|
||||
20250221,165700,6310944450,43300,43300,43300,43300,0
|
||||
20250221,165600,6310944450,43300,43300,43300,43300,0
|
||||
20250221,165500,6310944450,43300,43300,43300,43300,0
|
||||
20250221,165400,6310944450,43300,43300,43300,43300,0
|
||||
20250221,165300,6310944450,43300,43300,43300,43300,0
|
||||
20250221,165200,6310944450,43300,43300,43300,43300,0
|
||||
20250221,165100,6310944450,43300,43300,43300,43300,0
|
||||
20250221,165000,6310944450,43300,43300,43300,43300,0
|
||||
20250221,164900,6310944450,43300,43300,43300,43300,0
|
||||
20250221,164800,6310944450,43300,43300,43300,43300,0
|
||||
20250221,164700,6310944450,43300,43300,43300,43300,0
|
||||
20250221,164600,6310944450,43300,43300,43300,43300,0
|
||||
20250221,164500,6310944450,43300,43300,43300,43300,0
|
||||
20250221,164400,6310944450,43300,43300,43300,43300,0
|
||||
20250221,164300,6310944450,43300,43300,43300,43300,0
|
||||
20250221,164200,6310944450,43300,43300,43300,43300,0
|
||||
20250221,164100,6310944450,43300,43300,43300,43300,0
|
||||
20250221,164000,6310944450,43300,43300,43300,43300,0
|
||||
20250221,163900,6310944450,43300,43300,43300,43300,0
|
||||
20250221,163800,6310944450,43300,43300,43300,43300,0
|
||||
20250221,163700,6310944450,43300,43300,43300,43300,0
|
||||
20250221,163600,6310944450,43300,43300,43300,43300,0
|
||||
20250221,163500,6310944450,43300,43300,43300,43300,0
|
||||
20250221,163400,6310944450,43300,43300,43300,43300,0
|
||||
20250221,163300,6310944450,43300,43300,43300,43300,0
|
||||
20250221,163200,6310944450,43300,43300,43300,43300,1108
|
||||
20250221,163100,6310944450,43300,43300,43300,43300,0
|
||||
20250221,163000,6310944450,43300,43300,43300,43300,0
|
||||
20250221,162900,6310944450,43300,43300,43300,43300,0
|
||||
20250221,162800,6310944450,43300,43300,43300,43300,0
|
||||
20250221,162700,6310944450,43300,43300,43300,43300,0
|
||||
20250221,162600,6310944450,43300,43300,43300,43300,0
|
||||
20250221,162500,6310944450,43300,43300,43300,43300,0
|
||||
20250221,162400,6310944450,43300,43300,43300,43300,0
|
||||
20250221,162300,6310944450,43300,43300,43300,43300,0
|
||||
20250221,162200,6310944450,43300,43300,43300,43300,0
|
||||
20250221,162100,6310944450,43300,43300,43300,43300,0
|
||||
20250221,162000,6310944450,43300,43300,43300,43300,0
|
||||
20250221,161900,6310944450,43300,43300,43300,43300,0
|
||||
20250221,161800,6310944450,43300,43300,43300,43300,0
|
||||
20250221,161700,6310944450,43300,43300,43300,43300,0
|
||||
20250221,161600,6310944450,43300,43300,43300,43300,0
|
||||
20250221,161500,6310944450,43300,43300,43300,43300,0
|
||||
20250221,161400,6310944450,43300,43300,43300,43300,0
|
||||
20250221,161300,6310944450,43300,43300,43300,43300,0
|
||||
20250221,161200,6310944450,43300,43300,43300,43300,0
|
||||
20250221,161100,6310944450,43300,43300,43300,43300,0
|
||||
20250221,161000,6310944450,43300,43300,43300,43300,0
|
||||
20250221,160900,6310944450,43300,43300,43300,43300,0
|
||||
20250221,160800,6310944450,43300,43300,43300,43300,0
|
||||
20250221,160700,6310944450,43300,43300,43300,43300,0
|
||||
20250221,160600,6310944450,43300,43300,43300,43300,0
|
||||
20250221,160500,6310944450,43300,43300,43300,43300,0
|
||||
20250221,160400,6310944450,43300,43300,43300,43300,0
|
||||
20250221,160300,6310944450,43300,43300,43300,43300,0
|
||||
20250221,160200,6310944450,43300,43300,43300,43300,1108
|
||||
20250221,160100,6310944450,43300,43300,43300,43300,0
|
||||
20250221,160000,6310944450,43300,43300,43300,43300,0
|
||||
20250221,155900,6310944450,43300,43300,43300,43300,0
|
||||
20250221,155800,6310944450,43300,43300,43300,43300,0
|
||||
20250221,155700,6310944450,43300,43300,43300,43300,0
|
||||
20250221,155600,6310944450,43300,43300,43300,43300,0
|
||||
20250221,155500,6310944450,43300,43300,43300,43300,0
|
||||
20250221,155400,6310944450,43300,43300,43300,43300,0
|
||||
20250221,155300,6310944450,43300,43300,43300,43300,0
|
||||
20250221,155200,6310944450,43300,43300,43300,43300,0
|
||||
20250221,155100,6310944450,43300,43300,43300,43300,0
|
||||
20250221,155000,6310944450,43300,43300,43300,43300,0
|
||||
20250221,154900,6310944450,43300,43300,43300,43300,0
|
||||
20250221,154800,6310944450,43300,43300,43300,43300,0
|
||||
20250221,154700,6310944450,43300,43300,43300,43300,0
|
||||
20250221,154600,6310944450,43300,43300,43300,43300,0
|
||||
20250221,154500,6310944450,43300,43300,43300,43300,0
|
||||
20250221,154400,6310944450,43300,43300,43300,43300,0
|
||||
20250221,154300,6310944450,43300,43300,43300,43300,0
|
||||
20250221,154200,6310944450,43300,43300,43300,43300,0
|
||||
20250221,154100,6310944450,43300,43300,43300,43300,0
|
||||
20250221,154000,6310944450,43300,43300,43300,43300,0
|
||||
20250221,153900,6310944450,43300,43300,43300,43300,0
|
||||
20250221,153800,6310944450,43300,43300,43300,43300,0
|
||||
20250221,153700,6310944450,43300,43300,43300,43300,0
|
||||
20250221,153600,6310944450,43300,43300,43300,43300,0
|
||||
20250221,153500,6310944450,43300,43300,43300,43300,0
|
||||
20250221,153400,6310944450,43300,43300,43300,43300,0
|
||||
20250221,153300,6310944450,43300,43300,43300,43300,0
|
||||
20250221,153200,6310944450,43300,43300,43300,43300,1108
|
||||
20250221,153100,6310944450,43300,43300,43300,43300,0
|
||||
20250221,153000,6310944450,43300,43300,43300,43300,1108
|
||||
20250221,152900,6262968050,43300,43300,43300,43300,0
|
||||
20250221,152800,6262968050,43300,43300,43300,43300,0
|
||||
20250221,152700,6262968050,43300,43300,43300,43300,0
|
||||
20250221,152600,6262968050,43300,43300,43300,43300,0
|
||||
20250221,152500,6262968050,43300,43300,43300,43300,0
|
||||
20250221,152400,6262968050,43300,43300,43300,43300,0
|
||||
20250221,152300,6262968050,43300,43300,43300,43300,0
|
||||
20250221,152200,6262968050,43300,43300,43300,43300,0
|
||||
20250221,152100,6262968050,43300,43300,43300,43300,0
|
||||
20250221,152000,6262968050,43300,43300,43300,43300,0
|
||||
20250221,151900,6262968050,43300,43300,43300,43300,349
|
||||
20250221,151800,6247856350,43250,43300,43300,43250,77
|
||||
20250221,151700,6244524500,43300,43300,43350,43300,178
|
||||
20250221,151600,6236814850,43300,43350,43400,43300,231
|
||||
20250221,151500,6226803300,43400,43400,43400,43350,61
|
||||
20250221,151400,6224157100,43400,43350,43400,43350,343
|
||||
20250221,151300,6209270950,43350,43400,43400,43350,146
|
||||
20250221,151200,6202940150,43400,43400,43400,43350,61
|
||||
20250221,151100,6200292800,43400,43400,43400,43350,56
|
||||
20250221,151000,6197862900,43350,43400,43400,43350,71
|
||||
20250221,150900,6194783600,43400,43400,43400,43350,75
|
||||
20250221,150800,6191529100,43400,43400,43400,43400,138
|
||||
20250221,150700,6185539900,43350,43500,43500,43350,579
|
||||
20250221,150600,6160382650,43450,43500,43500,43450,59
|
||||
20250221,150500,6157817150,43450,43500,43500,43450,78
|
||||
20250221,150400,6154425200,43500,43500,43500,43500,82
|
||||
20250221,150300,6150858200,43500,43500,43500,43450,22
|
||||
20250221,150200,6149901300,43500,43400,43500,43400,496
|
||||
20250221,150100,6128348250,43450,43450,43450,43450,6
|
||||
20250221,150000,6128087550,43450,43500,43500,43450,234
|
||||
20250221,145900,6117920050,43500,43450,43500,43450,185
|
||||
20250221,145800,6109874850,43450,43400,43450,43400,595
|
||||
20250221,145700,6084043700,43400,43350,43400,43350,135
|
||||
20250221,145600,6078186600,43350,43350,43350,43300,143
|
||||
20250221,145500,6071988050,43350,43350,43350,43300,107
|
||||
20250221,145400,6067349750,43350,43350,43350,43300,129
|
||||
20250221,145300,6061758100,43350,43350,43350,43300,94
|
||||
20250221,145200,6057683250,43350,43300,43350,43300,155
|
||||
20250221,145100,6050964550,43350,43350,43350,43350,26
|
||||
20250221,145000,6049837450,43350,43350,43350,43300,127
|
||||
20250221,144900,6044332100,43350,43350,43350,43300,182
|
||||
20250221,144800,6036442900,43350,43350,43400,43300,1245
|
||||
20250221,144700,5982453650,43300,43350,43350,43300,115
|
||||
20250221,144600,5977471450,43350,43350,43350,43300,187
|
||||
20250221,144500,5969368850,43350,43350,43350,43300,58
|
||||
20250221,144400,5966855050,43350,43350,43350,43350,84
|
||||
20250221,144300,5963213650,43300,43350,43350,43300,131
|
||||
20250221,144200,5957540450,43350,43350,43350,43350,82
|
||||
20250221,144100,5953985750,43350,43300,43350,43300,82
|
||||
20250221,144000,5950431700,43350,43350,43350,43350,73
|
||||
20250221,143900,5947267150,43350,43350,43350,43350,29
|
||||
20250221,143800,5946010000,43350,43350,43350,43300,109
|
||||
20250221,143700,5941285550,43350,43350,43350,43350,20
|
||||
20250221,143600,5940418550,43350,43450,43500,43300,445
|
||||
20250221,143500,5921097300,43500,43500,43500,43450,108
|
||||
20250221,143400,5916399850,43450,43500,43500,43450,112
|
||||
20250221,143300,5911528500,43500,43450,43500,43450,38
|
||||
20250221,143200,5909875550,43450,43500,43500,43450,285
|
||||
20250221,143100,5897478700,43500,43500,43500,43450,51
|
||||
20250221,143000,5895260250,43500,43500,43500,43450,119
|
||||
20250221,142900,5890085000,43450,43500,43550,43450,150
|
||||
20250221,142800,5883559050,43500,43500,43550,43450,139
|
||||
20250221,142700,5877512800,43500,43600,43600,43500,129
|
||||
20250221,142600,5871896100,43550,43550,43600,43550,107
|
||||
20250221,142500,5867234300,43600,43550,43600,43500,88
|
||||
20250221,142400,5863401700,43550,43600,43600,43550,214
|
||||
20250221,142300,5854081500,43600,43600,43600,43550,66
|
||||
20250221,142200,5851204450,43600,43500,43600,43500,117
|
||||
20250221,142100,5846106350,43500,43550,43550,43450,145
|
||||
20250221,142000,5839797500,43600,43550,43600,43550,220
|
||||
20250221,141900,5830214550,43600,43600,43600,43550,55
|
||||
20250221,141800,5827817350,43650,43650,43650,43600,481
|
||||
20250221,141700,5806844400,43650,43600,43700,43600,636
|
||||
20250221,141600,5779085650,43600,43600,43600,43600,512
|
||||
20250221,141500,5756762450,43600,43550,43600,43550,45
|
||||
20250221,141400,5754800650,43550,43550,43600,43550,124
|
||||
20250221,141300,5749398550,43500,43350,43550,43350,522
|
||||
20250221,141200,5726713500,43400,43350,43400,43350,177
|
||||
20250221,141100,5719032500,43400,43350,43400,43350,74
|
||||
20250221,141000,5715824200,43350,43300,43350,43250,188
|
||||
20250221,140900,5707679550,43300,43300,43300,43250,157
|
||||
20250221,140800,5700881550,43300,43300,43350,43300,365
|
||||
20250221,140700,5685073400,43300,43350,43350,43300,330
|
||||
20250221,140600,5670768000,43400,43350,43400,43350,56
|
||||
20250221,140500,5668338650,43350,43350,43350,43350,31
|
||||
20250221,140400,5666994800,43350,43350,43350,43350,100
|
||||
20250221,140300,5662659800,43350,43350,43350,43300,260
|
||||
20250221,140200,5651400000,43350,43350,43350,43300,142
|
||||
20250221,140100,5645244400,43350,43350,43350,43300,76
|
||||
20250221,140000,5641951250,43350,43300,43350,43300,81
|
||||
20250221,135900,5638441050,43300,43250,43300,43250,112
|
||||
20250221,135800,5633593800,43250,43250,43350,43200,160
|
||||
20250221,135700,5626668150,43250,43250,43250,43250,88
|
||||
20250221,135600,5622862150,43250,43500,43550,43200,706
|
||||
20250221,135500,5592254750,43500,43450,43500,43400,253
|
||||
20250221,135400,5581255050,43450,43450,43500,43450,48
|
||||
20250221,135300,5579167450,43450,43450,43500,43400,180
|
||||
20250221,135200,5571345650,43450,43450,43500,43400,185
|
||||
20250221,135100,5563307250,43500,43450,43500,43450,126
|
||||
20250221,135000,5557830550,43450,43400,43450,43400,170
|
||||
20250221,134900,5550450900,43450,43400,43500,43400,247
|
||||
20250221,134800,5539719800,43400,43400,43400,43350,176
|
||||
20250221,134700,5532081450,43400,43400,43400,43350,94
|
||||
20250221,134600,5528001900,43400,43400,43400,43350,74
|
||||
20250221,134500,5524790450,43400,43450,43450,43350,74
|
||||
20250221,134400,5521578650,43450,43550,43550,43450,177
|
||||
20250221,134300,5513880650,43550,43400,43600,43350,191
|
||||
20250221,134200,5505569900,43400,43350,43400,43350,175
|
||||
20250221,134100,5497975100,43350,43350,43500,43350,585
|
||||
20250221,134000,5472606350,43350,43350,43350,43300,165
|
||||
20250221,133900,5465453900,43350,43350,43400,43350,45
|
||||
20250221,133800,5463501100,43350,43300,43350,43250,191
|
||||
20250221,133700,5455229250,43300,43200,43350,43150,351
|
||||
20250221,133600,5440054100,43150,43500,43500,43150,855
|
||||
20250221,133500,5403032900,43450,43450,43500,43450,130
|
||||
20250221,133400,5397384350,43500,43500,43500,43450,194
|
||||
20250221,133300,5388949800,43500,43400,43500,43400,322
|
||||
20250221,133200,5374958750,43400,43400,43400,43350,64
|
||||
20250221,133100,5372181300,43400,43450,43500,43400,343
|
||||
20250221,133000,5357280250,43450,43400,43450,43400,181
|
||||
20250221,132900,5349418000,43400,43400,43400,43400,102
|
||||
20250221,132800,5344991200,43350,43350,43400,43350,80
|
||||
20250221,132700,5341520150,43350,43300,43400,43300,114
|
||||
20250221,132600,5336576300,43300,43300,43300,43250,89
|
||||
20250221,132500,5332722700,43150,43200,43250,43150,541
|
||||
20250221,132400,5309347450,43250,43300,43300,43200,224
|
||||
20250221,132300,5299658050,43250,43250,43300,43250,44
|
||||
20250221,132200,5297754500,43250,43400,43400,43250,376
|
||||
20250221,132100,5281456400,43400,43400,43400,43350,92
|
||||
20250221,132000,5277464050,43350,43400,43400,43350,171
|
||||
20250221,131900,5270045300,43400,43350,43400,43350,70
|
||||
20250221,131800,5267008800,43350,43400,43400,43350,132
|
||||
20250221,131700,5261282350,43400,43400,43400,43350,162
|
||||
20250221,131600,5254251600,43450,43400,43450,43400,164
|
||||
20250221,131500,5247130250,43400,43550,43550,43350,2832
|
||||
20250221,131400,5124115400,43550,43600,43650,43550,255
|
||||
20250221,131300,5112995350,43650,43600,43650,43600,67
|
||||
20250221,131200,5110070900,43500,43700,43750,43500,749
|
||||
20250221,131100,5077372050,43650,43700,43700,43300,2302
|
||||
20250221,131000,4977366300,43700,43550,43700,43400,639
|
||||
20250221,130900,4949521350,43600,43700,43800,43600,649
|
||||
20250221,130800,4921152750,43700,44200,44200,43550,4021
|
||||
20250221,130700,4744120750,44200,43850,44250,43800,1747
|
||||
20250221,130600,4667191750,43850,43200,44200,43200,25619
|
||||
20250221,130500,3544754650,43250,43150,43250,43150,1545
|
||||
20250221,130400,3478038950,43150,43100,43150,43100,365
|
||||
20250221,130300,3462298950,43100,43150,43150,43100,321
|
||||
20250221,130200,3448462000,43100,42700,43200,42700,10621
|
||||
20250221,130100,2991400250,42650,42700,42700,42650,235
|
||||
20250221,130000,2981366250,42700,42650,42700,42650,106
|
||||
20250221,125900,2976840450,42650,42700,42700,42650,91
|
||||
20250221,125800,2972955250,42700,42700,42700,42650,97
|
||||
20250221,125700,2968813850,42700,42700,42700,42650,157
|
||||
20250221,125600,2962110550,42700,42700,42700,42650,113
|
||||
20250221,125500,2957285550,42700,42650,42700,42650,26
|
||||
20250221,125400,2956175800,42700,42700,42700,42650,78
|
||||
20250221,125300,2952845500,42700,42650,42700,42650,25
|
||||
20250221,125200,2951778400,42650,42700,42700,42650,191
|
||||
20250221,125100,2943622800,42700,42700,42700,42650,136
|
||||
20250221,125000,2937816500,42650,42600,42700,42600,296
|
||||
20250221,124900,2925197650,42600,42600,42600,42600,74
|
||||
20250221,124800,2922045250,42550,42600,42650,42550,280
|
||||
20250221,124700,2910117050,42600,42550,42600,42550,46
|
||||
20250221,124600,2908157650,42550,42550,42600,42550,127
|
||||
20250221,124500,2902747950,42550,42600,42600,42550,42
|
||||
20250221,124400,2900959300,42600,42550,42600,42550,164
|
||||
20250221,124300,2893974700,42600,42550,42600,42550,38
|
||||
20250221,124200,2892356550,42550,42500,42600,42500,61
|
||||
20250221,124100,2889761100,42500,42550,42550,42350,141
|
||||
20250221,124000,2883778900,42550,42450,42550,42450,88
|
||||
20250221,123900,2880041050,42450,42450,42500,42350,411
|
||||
20250221,123800,2862612750,42500,42600,42600,42500,883
|
||||
20250221,123700,2825063700,42550,42650,42650,42550,310
|
||||
20250221,123600,2811857150,42600,42600,42650,42600,64
|
||||
20250221,123500,2809127950,42600,42700,42700,42600,272
|
||||
20250221,123400,2797532400,42700,42700,42700,42650,68
|
||||
20250221,123300,2794628950,42700,42750,42750,42650,224
|
||||
20250221,123200,2785064100,42750,42700,42750,42700,132
|
||||
20250221,123100,2779421500,42750,42750,42750,42700,38
|
||||
20250221,123000,2777797350,42750,42750,42800,42700,156
|
||||
20250221,122900,2771128100,42750,42700,42800,42700,104
|
||||
20250221,122800,2766681800,42650,42600,42650,42600,73
|
||||
20250221,122700,2763568650,42650,42600,42650,42600,44
|
||||
20250221,122600,2761692600,42650,42600,42650,42600,148
|
||||
20250221,122500,2755386250,42600,42750,42750,42550,1500
|
||||
20250221,122400,2691410250,42750,42750,42750,42700,167
|
||||
20250221,122300,2684273350,42700,42700,42750,42700,129
|
||||
20250221,122200,2678759000,42700,42900,42900,42700,149
|
||||
20250221,122100,2672382900,42900,42950,42950,42900,56
|
||||
20250221,122000,2669979650,42950,42800,43000,42800,1618
|
||||
20250221,121900,2600555050,42800,42700,42800,42700,315
|
||||
20250221,121800,2587095450,42700,42650,42700,42650,214
|
||||
20250221,121700,2577958150,42650,42750,42750,42650,113
|
||||
20250221,121600,2573132050,42700,42650,42750,42650,102
|
||||
20250221,121500,2568776100,42700,42700,42700,42700,22
|
||||
20250221,121400,2567836700,42650,42700,42750,42650,244
|
||||
20250221,121300,2557413400,42700,42700,42750,42700,83
|
||||
20250221,121200,2553865900,42750,42700,42750,42700,314
|
||||
20250221,121100,2540455650,42750,42750,42750,42700,190
|
||||
20250221,121000,2532338600,42750,42750,42800,42750,46
|
||||
20250221,120900,2530372050,42750,42600,42750,42600,165
|
||||
20250221,120800,2523337650,42650,42500,42650,42500,383
|
||||
20250221,120700,2507029100,42400,42550,42550,42400,34
|
||||
20250221,120600,2505582850,42450,42550,42550,42400,1087
|
||||
20250221,120500,2459413500,42600,42650,42650,42600,265
|
||||
20250221,120400,2448122150,42650,42600,42650,42600,113
|
||||
20250221,120300,2443303650,42650,42700,42700,42600,223
|
||||
20250221,120200,2433791850,42650,42650,42750,42600,564
|
||||
20250221,120100,2409732650,42650,42900,42900,42650,1533
|
||||
20250221,120000,2344194750,42900,42950,42950,42900,105
|
||||
20250221,115900,2339688300,42900,42950,43000,42900,157
|
||||
20250221,115800,2332943450,42950,42900,42950,42900,429
|
||||
20250221,115700,2314535850,42850,42950,43000,42850,578
|
||||
20250221,115600,2289718950,43000,42950,43000,42950,199
|
||||
20250221,115500,2281162900,43000,43000,43000,42950,267
|
||||
20250221,115400,2269682750,43000,42950,43000,42950,129
|
||||
20250221,115300,2264136050,43000,42950,43000,42950,150
|
||||
20250221,115200,2257687000,43000,42950,43000,42950,310
|
||||
20250221,115100,2244362400,43000,43000,43000,42950,305
|
||||
20250221,115000,2231256850,43000,42950,43000,42850,1716
|
||||
20250221,114900,2157570300,42900,42900,42950,42900,298
|
||||
20250221,114800,2144780600,42900,42900,42900,42850,134
|
||||
20250221,114700,2139033050,42900,42900,42950,42900,261
|
||||
20250221,114600,2127832750,42950,42950,42950,42850,231
|
||||
20250221,114500,2117915500,42900,42900,42950,42850,667
|
||||
20250221,114400,2089286300,42850,42950,42950,42850,405
|
||||
20250221,114300,2071912150,42900,42950,42950,42900,629
|
||||
20250221,114200,2044906750,42900,42850,42950,42850,1784
|
||||
20250221,114100,1968410400,42850,42800,42850,42750,223
|
||||
20250221,114000,1958860950,42850,42750,42850,42750,553
|
||||
20250221,113900,1935191950,42800,42800,42800,42750,338
|
||||
20250221,113800,1920725800,42750,42800,42800,42750,136
|
||||
20250221,113700,1914905350,42750,42800,42800,42750,117
|
||||
20250221,113600,1909898000,42800,42750,42800,42700,109
|
||||
20250221,113500,1905235050,42800,42750,42800,42700,168
|
||||
20250221,113400,1898050800,42700,42750,42750,42700,201
|
||||
20250221,113300,1889458800,42750,42800,42800,42750,74
|
||||
20250221,113200,1886292450,42800,42750,42800,42700,186
|
||||
20250221,113100,1878339350,42750,42750,42800,42750,260
|
||||
20250221,113000,1867220250,42750,42700,42750,42700,138
|
||||
20250221,112900,1861321350,42750,42700,42750,42700,131
|
||||
20250221,112800,1855721500,42750,42700,42750,42700,131
|
||||
20250221,112700,1850125700,42700,42650,42700,42650,135
|
||||
20250221,112600,1844362600,42650,42650,42700,42600,160
|
||||
20250221,112500,1837536500,42650,42750,42750,42650,267
|
||||
20250221,112400,1826133100,42750,42700,42750,42700,94
|
||||
20250221,112300,1822115500,42650,42650,42750,42650,93
|
||||
20250221,112200,1818143200,42700,42600,42700,42600,855
|
||||
20250221,112100,1781704650,42600,42650,42650,42550,190
|
||||
20250221,112000,1773611000,42650,42650,42650,42600,183
|
||||
20250221,111900,1765807450,42650,42700,42700,42600,273
|
||||
20250221,111800,1754160050,42700,42750,42750,42700,206
|
||||
20250221,111700,1745359600,42750,42650,42750,42650,656
|
||||
20250221,111600,1717344350,42650,42700,42700,42600,638
|
||||
20250221,111500,1690129800,42650,42650,42700,42650,86
|
||||
20250221,111400,1686458600,42700,42700,42700,42650,240
|
||||
20250221,111300,1676214000,42700,42700,42700,42650,205
|
||||
20250221,111200,1667464100,42700,42600,42700,42600,169
|
||||
20250221,111100,1660255450,42650,42550,42650,42550,150
|
||||
20250221,111000,1653860900,42550,42600,42650,42550,143
|
||||
20250221,110900,1647768150,42600,42550,42600,42550,69
|
||||
20250221,110800,1644829100,42600,42600,42650,42550,149
|
||||
20250221,110700,1638480550,42600,42450,42600,42450,128
|
||||
20250221,110600,1633038650,42400,42350,42450,42350,297
|
||||
20250221,110500,1620443450,42400,42350,42400,42350,155
|
||||
20250221,110400,1613872300,42400,42400,42400,42350,250
|
||||
20250221,110300,1603278750,42350,42400,42400,42300,126
|
||||
20250221,110200,1597939150,42350,42400,42450,42350,159
|
||||
20250221,110100,1591197450,42350,42400,42450,42300,633
|
||||
20250221,110000,1564385550,42350,42400,42450,42350,190
|
||||
20250221,105900,1556326300,42500,42400,42500,42400,147
|
||||
20250221,105800,1550086000,42500,42400,42500,42400,94
|
||||
20250221,105700,1546094700,42450,42500,42500,42400,170
|
||||
20250221,105600,1538877300,42500,42550,42550,42500,100
|
||||
20250221,105500,1534625650,42500,42550,42650,42500,628
|
||||
20250221,105400,1507924200,42550,42650,42650,42550,87
|
||||
20250221,105300,1504218550,42650,42750,42800,42550,857
|
||||
20250221,105200,1467622450,42700,42650,42750,42650,695
|
||||
20250221,105100,1437939000,42700,42550,42700,42500,1540
|
||||
20250221,105000,1372265550,42550,42550,42550,42500,200
|
||||
20250221,104900,1363756350,42550,42550,42550,42500,98
|
||||
20250221,104800,1359586700,42550,42500,42550,42450,338
|
||||
20250221,104700,1345216250,42500,42500,42550,42500,152
|
||||
20250221,104600,1338753800,42550,42450,42550,42450,812
|
||||
20250221,104500,1304237700,42450,42400,42450,42400,341
|
||||
20250221,104400,1289764850,42400,42300,42500,42300,1571
|
||||
20250221,104300,1223165400,42250,42300,42350,42250,107
|
||||
20250221,104200,1218637950,42300,42300,42350,42300,40
|
||||
20250221,104100,1216945250,42300,42350,42400,42300,107
|
||||
20250221,104000,1212416200,42400,42400,42400,42350,479
|
||||
20250221,103900,1192114250,42400,42400,42400,42350,69
|
||||
20250221,103800,1189188750,42450,42400,42450,42400,702
|
||||
20250221,103700,1159396000,42450,42400,42450,42400,85
|
||||
20250221,103600,1155789550,42400,42100,42500,42100,3531
|
||||
20250221,103500,1006213600,42100,42100,42100,42050,124
|
||||
20250221,103400,1000993400,42100,42050,42150,42050,311
|
||||
20250221,103300,987895700,42050,42050,42050,42000,209
|
||||
20250221,103200,979108450,42050,42000,42050,42000,108
|
||||
20250221,103100,974567950,42050,42100,42150,42050,850
|
||||
20250221,103000,938790650,42150,42150,42300,42150,773
|
||||
20250221,102900,906150750,42150,42200,42200,42100,338
|
||||
20250221,102800,891899800,42150,42150,42200,42150,23
|
||||
20250221,102700,890930050,42200,42200,42250,42150,402
|
||||
20250221,102600,873963050,42150,42150,42250,42150,400
|
||||
20250221,102500,857095450,42150,42150,42200,42100,253
|
||||
20250221,102400,846430200,42200,42100,42200,42100,489
|
||||
20250221,102300,825811300,42150,42050,42150,42000,598
|
||||
20250221,102200,800654000,42050,42150,42150,42050,121
|
||||
20250221,102100,795559450,42150,42050,42150,42000,180
|
||||
20250221,102000,787981200,42050,42050,42100,42000,299
|
||||
20250221,101900,775408000,42050,41950,42200,41950,1088
|
||||
20250221,101800,729670850,41900,41850,41900,41800,154
|
||||
20250221,101700,723223300,41900,41700,42000,41700,1541
|
||||
20250221,101600,658746450,41700,41650,41700,41650,96
|
||||
20250221,101500,654743450,41650,41550,41750,41500,1412
|
||||
20250221,101400,595920600,41500,41500,41550,41450,101
|
||||
20250221,101300,591731550,41500,41400,41500,41350,184
|
||||
20250221,101200,584113500,41400,41300,41400,41300,69
|
||||
20250221,101100,581257200,41400,41400,41400,41350,107
|
||||
20250221,101000,576828550,41400,41250,41450,41250,325
|
||||
20250221,100900,563394300,41200,41350,41350,41200,22
|
||||
20250221,100800,562485800,41300,41200,41300,41200,79
|
||||
20250221,100700,559230100,41150,41250,41300,41050,171
|
||||
20250221,100600,552189850,41250,41200,41250,41200,32
|
||||
20250221,100500,550871000,41250,41250,41350,41250,18
|
||||
20250221,100400,550127900,41250,41250,41400,41250,148
|
||||
20250221,100300,544021150,41250,41250,41250,41250,31
|
||||
20250221,100200,542742400,41350,41250,41400,41250,118
|
||||
20250221,100100,537870950,41250,41250,41250,41150,42
|
||||
20250221,100000,536140600,41150,41100,41400,41100,201
|
||||
20250221,095900,527866750,41000,41050,41050,41000,82
|
||||
20250221,095800,524503850,41000,41050,41050,41000,155
|
||||
20250221,095700,518144550,41000,41000,41000,41000,59
|
||||
20250221,095600,515725550,41000,41050,41050,41000,91
|
||||
20250221,095500,511990900,41050,41000,41050,41000,116
|
||||
20250221,095400,507234100,41000,41250,41250,41000,151
|
||||
20250221,095300,501030100,41200,41150,41200,41050,220
|
||||
20250221,095200,491982650,41150,41100,41150,41050,156
|
||||
20250221,095100,485574900,41100,41100,41100,41100,16
|
||||
20250221,095000,484917300,41150,41250,41250,41150,21
|
||||
20250221,094900,484052450,41150,40950,41200,40950,628
|
||||
20250221,094800,458289000,40950,41050,41050,40950,36
|
||||
20250221,094700,456813000,41000,40950,41150,40950,957
|
||||
20250221,094600,417567550,40900,41000,41000,40800,1020
|
||||
20250221,094500,375905450,41000,40850,41000,40800,488
|
||||
20250221,094400,355967750,40850,41000,41000,40850,883
|
||||
20250221,094300,319854550,41000,41000,41000,40900,359
|
||||
20250221,094200,305152500,41050,41100,41100,41050,69
|
||||
20250221,094100,302319750,41150,41200,41200,41150,230
|
||||
20250221,094000,292848450,41250,41250,41250,41250,50
|
||||
20250221,093900,290785950,41300,41350,41350,41300,48
|
||||
20250221,093800,288803050,41300,41450,41450,41300,190
|
||||
20250221,093700,280942250,41450,41500,41500,41450,161
|
||||
20250221,093600,274263850,41550,41550,41600,41500,111
|
||||
20250221,093500,269654650,41550,41550,41550,41550,79
|
||||
20250221,093400,266372200,41500,41600,41600,41500,85
|
||||
20250221,093300,262840950,41600,41600,41600,41550,28
|
||||
20250221,093200,261677000,41600,41650,41650,41600,71
|
||||
20250221,093100,258722950,41600,41650,41650,41550,100
|
||||
20250221,093000,254562900,41650,41600,41650,41550,287
|
||||
20250221,092900,242626250,41550,41600,41650,41550,233
|
||||
20250221,092800,232932600,41650,41600,41650,41600,76
|
||||
20250221,092700,229770350,41550,41650,41650,41550,159
|
||||
20250221,092600,223157150,41650,41650,41750,41650,564
|
||||
20250221,092500,199617650,41700,41700,41700,41650,121
|
||||
20250221,092400,194574950,41700,41600,41700,41600,113
|
||||
20250221,092300,189872400,41700,41700,41750,41700,86
|
||||
20250221,092200,186286150,41700,41500,41700,41500,178
|
||||
20250221,092100,178867900,41500,41650,41650,41500,184
|
||||
20250221,092000,171216100,41500,41550,41600,41500,158
|
||||
20250221,091900,164651200,41650,41600,41650,41600,208
|
||||
20250221,091800,155993400,41650,41600,41650,41600,129
|
||||
20250221,091700,150620600,41650,41550,41700,41550,76
|
||||
20250221,091600,147456500,41550,41550,41800,41550,1222
|
||||
20250221,091500,96495400,41550,41250,41550,41250,665
|
||||
20250221,091400,68957850,41250,41300,41350,41250,95
|
||||
20250221,091300,65036400,41300,41250,41300,41250,84
|
||||
20250221,091200,61567900,41300,41250,41300,41250,15
|
||||
20250221,091100,60948500,41300,41100,41300,41050,389
|
||||
20250221,091000,44924750,41150,41200,41200,41150,76
|
||||
20250221,090900,41797000,41200,41200,41250,41200,72
|
||||
20250221,090800,38829100,41200,41150,41200,41150,78
|
||||
20250221,090700,35617150,41150,41150,41150,41150,33
|
||||
20250221,090600,34259200,41100,41150,41150,41100,9
|
||||
20250221,090500,33889050,41150,41100,41150,41050,13
|
||||
20250221,090400,33354850,41050,41050,41050,41050,174
|
||||
20250221,090300,26212150,41050,41150,41150,41050,78
|
||||
20250221,090200,23009900,41150,41250,41250,41150,88
|
||||
20250221,090100,19381550,41250,41050,41250,41050,66
|
||||
20250221,090000,16669850,41100,41300,41300,41100,395
|
||||
|
Reference in New Issue
Block a user