Update 2025-02-21 3736 candle_min
This commit is contained in:
724
253450/min/candle-20250221.csv
Normal file
724
253450/min/candle-20250221.csv
Normal file
@@ -0,0 +1,724 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250221,210200,30185829800,49200,49200,49200,49200,8476
|
||||
20250221,210100,30185829800,49200,49200,49200,49200,0
|
||||
20250221,210000,30185829800,49200,49200,49200,49200,0
|
||||
20250221,205900,30185829800,49200,49200,49200,49200,0
|
||||
20250221,205800,30185829800,49200,49200,49200,49200,0
|
||||
20250221,205700,30185829800,49200,49200,49200,49200,0
|
||||
20250221,205600,30185829800,49200,49200,49200,49200,0
|
||||
20250221,205500,30185829800,49200,49200,49200,49200,0
|
||||
20250221,205400,30185829800,49200,49200,49200,49200,0
|
||||
20250221,205300,30185829800,49200,49200,49200,49200,0
|
||||
20250221,205200,30185829800,49200,49200,49200,49200,0
|
||||
20250221,205100,30185829800,49200,49200,49200,49200,0
|
||||
20250221,205000,30185829800,49200,49200,49200,49200,0
|
||||
20250221,204900,30185829800,49200,49200,49200,49200,0
|
||||
20250221,204800,30185829800,49200,49200,49200,49200,0
|
||||
20250221,204700,30185829800,49200,49200,49200,49200,0
|
||||
20250221,204600,30185829800,49200,49200,49200,49200,0
|
||||
20250221,204500,30185829800,49200,49200,49200,49200,0
|
||||
20250221,204400,30185829800,49200,49200,49200,49200,0
|
||||
20250221,204300,30185829800,49200,49200,49200,49200,0
|
||||
20250221,204200,30185829800,49200,49200,49200,49200,0
|
||||
20250221,204100,30185829800,49200,49200,49200,49200,0
|
||||
20250221,204000,30185829800,49200,49200,49200,49200,0
|
||||
20250221,203900,30185829800,49200,49200,49200,49200,0
|
||||
20250221,203800,30185829800,49200,49200,49200,49200,0
|
||||
20250221,203700,30185829800,49200,49200,49200,49200,0
|
||||
20250221,203600,30185829800,49200,49200,49200,49200,0
|
||||
20250221,203500,30185829800,49200,49200,49200,49200,0
|
||||
20250221,203400,30185829800,49200,49200,49200,49200,0
|
||||
20250221,203300,30185829800,49200,49200,49200,49200,0
|
||||
20250221,203200,30185829800,49200,49200,49200,49200,8476
|
||||
20250221,203100,30185829800,49200,49200,49200,49200,0
|
||||
20250221,203000,30185829800,49200,49200,49200,49200,0
|
||||
20250221,202900,30185829800,49200,49200,49200,49200,0
|
||||
20250221,202800,30185829800,49200,49200,49200,49200,0
|
||||
20250221,202700,30185829800,49200,49200,49200,49200,0
|
||||
20250221,202600,30185829800,49200,49200,49200,49200,0
|
||||
20250221,202500,30185829800,49200,49200,49200,49200,0
|
||||
20250221,202400,30185829800,49200,49200,49200,49200,0
|
||||
20250221,202300,30185829800,49200,49200,49200,49200,0
|
||||
20250221,202200,30185829800,49200,49200,49200,49200,0
|
||||
20250221,202100,30185829800,49200,49200,49200,49200,0
|
||||
20250221,202000,30185829800,49200,49200,49200,49200,0
|
||||
20250221,201900,30185829800,49200,49200,49200,49200,0
|
||||
20250221,201800,30185829800,49200,49200,49200,49200,0
|
||||
20250221,201700,30185829800,49200,49200,49200,49200,0
|
||||
20250221,201600,30185829800,49200,49200,49200,49200,0
|
||||
20250221,201500,30185829800,49200,49200,49200,49200,0
|
||||
20250221,201400,30185829800,49200,49200,49200,49200,0
|
||||
20250221,201300,30185829800,49200,49200,49200,49200,0
|
||||
20250221,201200,30185829800,49200,49200,49200,49200,0
|
||||
20250221,201100,30185829800,49200,49200,49200,49200,0
|
||||
20250221,201000,30185829800,49200,49200,49200,49200,0
|
||||
20250221,200900,30185829800,49200,49200,49200,49200,0
|
||||
20250221,200800,30185829800,49200,49200,49200,49200,0
|
||||
20250221,200700,30185829800,49200,49200,49200,49200,0
|
||||
20250221,200600,30185829800,49200,49200,49200,49200,0
|
||||
20250221,200500,30185829800,49200,49200,49200,49200,0
|
||||
20250221,200400,30185829800,49200,49200,49200,49200,0
|
||||
20250221,200300,30185829800,49200,49200,49200,49200,0
|
||||
20250221,200200,30185829800,49200,49200,49200,49200,8476
|
||||
20250221,200100,30185829800,49200,49200,49200,49200,0
|
||||
20250221,200000,30185829800,49200,49200,49200,49200,0
|
||||
20250221,195900,30185829800,49200,49200,49200,49200,0
|
||||
20250221,195800,30185829800,49200,49200,49200,49200,0
|
||||
20250221,195700,30185829800,49200,49200,49200,49200,0
|
||||
20250221,195600,30185829800,49200,49200,49200,49200,0
|
||||
20250221,195500,30185829800,49200,49200,49200,49200,0
|
||||
20250221,195400,30185829800,49200,49200,49200,49200,0
|
||||
20250221,195300,30185829800,49200,49200,49200,49200,0
|
||||
20250221,195200,30185829800,49200,49200,49200,49200,0
|
||||
20250221,195100,30185829800,49200,49200,49200,49200,0
|
||||
20250221,195000,30185829800,49200,49200,49200,49200,0
|
||||
20250221,194900,30185829800,49200,49200,49200,49200,0
|
||||
20250221,194800,30185829800,49200,49200,49200,49200,0
|
||||
20250221,194700,30185829800,49200,49200,49200,49200,0
|
||||
20250221,194600,30185829800,49200,49200,49200,49200,0
|
||||
20250221,194500,30185829800,49200,49200,49200,49200,0
|
||||
20250221,194400,30185829800,49200,49200,49200,49200,0
|
||||
20250221,194300,30185829800,49200,49200,49200,49200,0
|
||||
20250221,194200,30185829800,49200,49200,49200,49200,0
|
||||
20250221,194100,30185829800,49200,49200,49200,49200,0
|
||||
20250221,194000,30185829800,49200,49200,49200,49200,0
|
||||
20250221,193900,30185829800,49200,49200,49200,49200,0
|
||||
20250221,193800,30185829800,49200,49200,49200,49200,0
|
||||
20250221,193700,30185829800,49200,49200,49200,49200,0
|
||||
20250221,193600,30185829800,49200,49200,49200,49200,0
|
||||
20250221,193500,30185829800,49200,49200,49200,49200,0
|
||||
20250221,193400,30185829800,49200,49200,49200,49200,0
|
||||
20250221,193300,30185829800,49200,49200,49200,49200,0
|
||||
20250221,193200,30185829800,49200,49200,49200,49200,8476
|
||||
20250221,193100,30185829800,49200,49200,49200,49200,0
|
||||
20250221,193000,30185829800,49200,49200,49200,49200,0
|
||||
20250221,192900,30185829800,49200,49200,49200,49200,0
|
||||
20250221,192800,30185829800,49200,49200,49200,49200,0
|
||||
20250221,192700,30185829800,49200,49200,49200,49200,0
|
||||
20250221,192600,30185829800,49200,49200,49200,49200,0
|
||||
20250221,192500,30185829800,49200,49200,49200,49200,0
|
||||
20250221,192400,30185829800,49200,49200,49200,49200,0
|
||||
20250221,192300,30185829800,49200,49200,49200,49200,0
|
||||
20250221,192200,30185829800,49200,49200,49200,49200,0
|
||||
20250221,192100,30185829800,49200,49200,49200,49200,0
|
||||
20250221,192000,30185829800,49200,49200,49200,49200,0
|
||||
20250221,191900,30185829800,49200,49200,49200,49200,0
|
||||
20250221,191800,30185829800,49200,49200,49200,49200,0
|
||||
20250221,191700,30185829800,49200,49200,49200,49200,0
|
||||
20250221,191600,30185829800,49200,49200,49200,49200,0
|
||||
20250221,191500,30185829800,49200,49200,49200,49200,0
|
||||
20250221,191400,30185829800,49200,49200,49200,49200,0
|
||||
20250221,191300,30185829800,49200,49200,49200,49200,0
|
||||
20250221,191200,30185829800,49200,49200,49200,49200,0
|
||||
20250221,191100,30185829800,49200,49200,49200,49200,0
|
||||
20250221,191000,30185829800,49200,49200,49200,49200,0
|
||||
20250221,190900,30185829800,49200,49200,49200,49200,0
|
||||
20250221,190800,30185829800,49200,49200,49200,49200,0
|
||||
20250221,190700,30185829800,49200,49200,49200,49200,0
|
||||
20250221,190600,30185829800,49200,49200,49200,49200,0
|
||||
20250221,190500,30185829800,49200,49200,49200,49200,0
|
||||
20250221,190400,30185829800,49200,49200,49200,49200,0
|
||||
20250221,190300,30185829800,49200,49200,49200,49200,0
|
||||
20250221,190200,30185829800,49200,49200,49200,49200,8476
|
||||
20250221,190100,30185829800,49200,49200,49200,49200,0
|
||||
20250221,190000,30185829800,49200,49200,49200,49200,0
|
||||
20250221,185900,30185829800,49200,49200,49200,49200,0
|
||||
20250221,185800,30185829800,49200,49200,49200,49200,0
|
||||
20250221,185700,30185829800,49200,49200,49200,49200,0
|
||||
20250221,185600,30185829800,49200,49200,49200,49200,0
|
||||
20250221,185500,30185829800,49200,49200,49200,49200,0
|
||||
20250221,185400,30185829800,49200,49200,49200,49200,0
|
||||
20250221,185300,30185829800,49200,49200,49200,49200,0
|
||||
20250221,185200,30185829800,49200,49200,49200,49200,0
|
||||
20250221,185100,30185829800,49200,49200,49200,49200,0
|
||||
20250221,185000,30185829800,49200,49200,49200,49200,0
|
||||
20250221,184900,30185829800,49200,49200,49200,49200,0
|
||||
20250221,184800,30185829800,49200,49200,49200,49200,0
|
||||
20250221,184700,30185829800,49200,49200,49200,49200,0
|
||||
20250221,184600,30185829800,49200,49200,49200,49200,0
|
||||
20250221,184500,30185829800,49200,49200,49200,49200,0
|
||||
20250221,184400,30185829800,49200,49200,49200,49200,0
|
||||
20250221,184300,30185829800,49200,49200,49200,49200,0
|
||||
20250221,184200,30185829800,49200,49200,49200,49200,0
|
||||
20250221,184100,30185829800,49200,49200,49200,49200,0
|
||||
20250221,184000,30185829800,49200,49200,49200,49200,0
|
||||
20250221,183900,30185829800,49200,49200,49200,49200,0
|
||||
20250221,183800,30185829800,49200,49200,49200,49200,0
|
||||
20250221,183700,30185829800,49200,49200,49200,49200,0
|
||||
20250221,183600,30185829800,49200,49200,49200,49200,0
|
||||
20250221,183500,30185829800,49200,49200,49200,49200,0
|
||||
20250221,183400,30185829800,49200,49200,49200,49200,0
|
||||
20250221,183300,30185829800,49200,49200,49200,49200,0
|
||||
20250221,183200,30185829800,49200,49200,49200,49200,8476
|
||||
20250221,183100,30185829800,49200,49200,49200,49200,0
|
||||
20250221,183000,30185829800,49200,49200,49200,49200,0
|
||||
20250221,182900,30185829800,49200,49200,49200,49200,0
|
||||
20250221,182800,30185829800,49200,49200,49200,49200,0
|
||||
20250221,182700,30185829800,49200,49200,49200,49200,0
|
||||
20250221,182600,30185829800,49200,49200,49200,49200,0
|
||||
20250221,182500,30185829800,49200,49200,49200,49200,0
|
||||
20250221,182400,30185829800,49200,49200,49200,49200,0
|
||||
20250221,182300,30185829800,49200,49200,49200,49200,0
|
||||
20250221,182200,30185829800,49200,49200,49200,49200,0
|
||||
20250221,182100,30185829800,49200,49200,49200,49200,0
|
||||
20250221,182000,30185829800,49200,49200,49200,49200,0
|
||||
20250221,181900,30185829800,49200,49200,49200,49200,0
|
||||
20250221,181800,30185829800,49200,49200,49200,49200,0
|
||||
20250221,181700,30185829800,49200,49200,49200,49200,0
|
||||
20250221,181600,30185829800,49200,49200,49200,49200,0
|
||||
20250221,181500,30185829800,49200,49200,49200,49200,0
|
||||
20250221,181400,30185829800,49200,49200,49200,49200,0
|
||||
20250221,181300,30185829800,49200,49200,49200,49200,0
|
||||
20250221,181200,30185829800,49200,49200,49200,49200,0
|
||||
20250221,181100,30185829800,49200,49200,49200,49200,0
|
||||
20250221,181000,30185829800,49200,49200,49200,49200,0
|
||||
20250221,180900,30185829800,49200,49200,49200,49200,0
|
||||
20250221,180800,30185829800,49200,49200,49200,49200,0
|
||||
20250221,180700,30185829800,49200,49200,49200,49200,0
|
||||
20250221,180600,30185829800,49200,49200,49200,49200,0
|
||||
20250221,180500,30185829800,49200,49200,49200,49200,0
|
||||
20250221,180400,30185829800,49200,49200,49200,49200,0
|
||||
20250221,180300,30185829800,49200,49200,49200,49200,0
|
||||
20250221,180200,30185829800,49200,49200,49200,49200,8476
|
||||
20250221,180100,30185829800,49200,49200,49200,49200,0
|
||||
20250221,180000,30185829800,49200,49200,49200,49200,0
|
||||
20250221,175900,30185829800,49200,49200,49200,49200,0
|
||||
20250221,175800,30185829800,49200,49200,49200,49200,0
|
||||
20250221,175700,30185829800,49200,49200,49200,49200,0
|
||||
20250221,175600,30185829800,49200,49200,49200,49200,0
|
||||
20250221,175500,30185829800,49200,49200,49200,49200,0
|
||||
20250221,175400,30185829800,49200,49200,49200,49200,0
|
||||
20250221,175300,30185829800,49200,49200,49200,49200,0
|
||||
20250221,175200,30185829800,49200,49200,49200,49200,0
|
||||
20250221,175100,30185829800,49200,49200,49200,49200,0
|
||||
20250221,175000,30185829800,49200,49200,49200,49200,0
|
||||
20250221,174900,30185829800,49200,49200,49200,49200,0
|
||||
20250221,174800,30185829800,49200,49200,49200,49200,0
|
||||
20250221,174700,30185829800,49200,49200,49200,49200,0
|
||||
20250221,174600,30185829800,49200,49200,49200,49200,0
|
||||
20250221,174500,30185829800,49200,49200,49200,49200,0
|
||||
20250221,174400,30185829800,49200,49200,49200,49200,0
|
||||
20250221,174300,30185829800,49200,49200,49200,49200,0
|
||||
20250221,174200,30185829800,49200,49200,49200,49200,0
|
||||
20250221,174100,30185829800,49200,49200,49200,49200,0
|
||||
20250221,174000,30185829800,49200,49200,49200,49200,0
|
||||
20250221,173900,30185829800,49200,49200,49200,49200,0
|
||||
20250221,173800,30185829800,49200,49200,49200,49200,0
|
||||
20250221,173700,30185829800,49200,49200,49200,49200,0
|
||||
20250221,173600,30185829800,49200,49200,49200,49200,0
|
||||
20250221,173500,30185829800,49200,49200,49200,49200,0
|
||||
20250221,173400,30185829800,49200,49200,49200,49200,0
|
||||
20250221,173300,30185829800,49200,49200,49200,49200,0
|
||||
20250221,173200,30185829800,49200,49200,49200,49200,8476
|
||||
20250221,173100,30185829800,49200,49200,49200,49200,0
|
||||
20250221,173000,30185829800,49200,49200,49200,49200,0
|
||||
20250221,172900,30185829800,49200,49200,49200,49200,0
|
||||
20250221,172800,30185829800,49200,49200,49200,49200,0
|
||||
20250221,172700,30185829800,49200,49200,49200,49200,0
|
||||
20250221,172600,30185829800,49200,49200,49200,49200,0
|
||||
20250221,172500,30185829800,49200,49200,49200,49200,0
|
||||
20250221,172400,30185829800,49200,49200,49200,49200,0
|
||||
20250221,172300,30185829800,49200,49200,49200,49200,0
|
||||
20250221,172200,30185829800,49200,49200,49200,49200,0
|
||||
20250221,172100,30185829800,49200,49200,49200,49200,0
|
||||
20250221,172000,30185829800,49200,49200,49200,49200,0
|
||||
20250221,171900,30185829800,49200,49200,49200,49200,0
|
||||
20250221,171800,30185829800,49200,49200,49200,49200,0
|
||||
20250221,171700,30185829800,49200,49200,49200,49200,0
|
||||
20250221,171600,30185829800,49200,49200,49200,49200,0
|
||||
20250221,171500,30185829800,49200,49200,49200,49200,0
|
||||
20250221,171400,30185829800,49200,49200,49200,49200,0
|
||||
20250221,171300,30185829800,49200,49200,49200,49200,0
|
||||
20250221,171200,30185829800,49200,49200,49200,49200,0
|
||||
20250221,171100,30185829800,49200,49200,49200,49200,0
|
||||
20250221,171000,30185829800,49200,49200,49200,49200,0
|
||||
20250221,170900,30185829800,49200,49200,49200,49200,0
|
||||
20250221,170800,30185829800,49200,49200,49200,49200,0
|
||||
20250221,170700,30185829800,49200,49200,49200,49200,0
|
||||
20250221,170600,30185829800,49200,49200,49200,49200,0
|
||||
20250221,170500,30185829800,49200,49200,49200,49200,0
|
||||
20250221,170400,30185829800,49200,49200,49200,49200,0
|
||||
20250221,170300,30185829800,49200,49200,49200,49200,0
|
||||
20250221,170200,30185829800,49200,49200,49200,49200,8476
|
||||
20250221,170100,30185829800,49200,49200,49200,49200,0
|
||||
20250221,170000,30185829800,49200,49200,49200,49200,0
|
||||
20250221,165900,30185829800,49200,49200,49200,49200,0
|
||||
20250221,165800,30185829800,49200,49200,49200,49200,0
|
||||
20250221,165700,30185829800,49200,49200,49200,49200,0
|
||||
20250221,165600,30185829800,49200,49200,49200,49200,0
|
||||
20250221,165500,30185829800,49200,49200,49200,49200,0
|
||||
20250221,165400,30185829800,49200,49200,49200,49200,0
|
||||
20250221,165300,30185829800,49200,49200,49200,49200,0
|
||||
20250221,165200,30185829800,49200,49200,49200,49200,0
|
||||
20250221,165100,30185829800,49200,49200,49200,49200,0
|
||||
20250221,165000,30185829800,49200,49200,49200,49200,0
|
||||
20250221,164900,30185829800,49200,49200,49200,49200,0
|
||||
20250221,164800,30185829800,49200,49200,49200,49200,0
|
||||
20250221,164700,30185829800,49200,49200,49200,49200,0
|
||||
20250221,164600,30185829800,49200,49200,49200,49200,0
|
||||
20250221,164500,30185829800,49200,49200,49200,49200,0
|
||||
20250221,164400,30185829800,49200,49200,49200,49200,0
|
||||
20250221,164300,30185829800,49200,49200,49200,49200,0
|
||||
20250221,164200,30185829800,49200,49200,49200,49200,0
|
||||
20250221,164100,30185829800,49200,49200,49200,49200,0
|
||||
20250221,164000,30185829800,49200,49200,49200,49200,0
|
||||
20250221,163900,30185829800,49200,49200,49200,49200,0
|
||||
20250221,163800,30185829800,49200,49200,49200,49200,0
|
||||
20250221,163700,30185829800,49200,49200,49200,49200,0
|
||||
20250221,163600,30185829800,49200,49200,49200,49200,0
|
||||
20250221,163500,30185829800,49200,49200,49200,49200,0
|
||||
20250221,163400,30185829800,49200,49200,49200,49200,0
|
||||
20250221,163300,30185829800,49200,49200,49200,49200,0
|
||||
20250221,163200,30185829800,49200,49200,49200,49200,8476
|
||||
20250221,163100,30185829800,49200,49200,49200,49200,0
|
||||
20250221,163000,30185829800,49200,49200,49200,49200,0
|
||||
20250221,162900,30185829800,49200,49200,49200,49200,0
|
||||
20250221,162800,30185829800,49200,49200,49200,49200,0
|
||||
20250221,162700,30185829800,49200,49200,49200,49200,0
|
||||
20250221,162600,30185829800,49200,49200,49200,49200,0
|
||||
20250221,162500,30185829800,49200,49200,49200,49200,0
|
||||
20250221,162400,30185829800,49200,49200,49200,49200,0
|
||||
20250221,162300,30185829800,49200,49200,49200,49200,0
|
||||
20250221,162200,30185829800,49200,49200,49200,49200,0
|
||||
20250221,162100,30185829800,49200,49200,49200,49200,0
|
||||
20250221,162000,30185829800,49200,49200,49200,49200,0
|
||||
20250221,161900,30185829800,49200,49200,49200,49200,0
|
||||
20250221,161800,30185829800,49200,49200,49200,49200,0
|
||||
20250221,161700,30185829800,49200,49200,49200,49200,0
|
||||
20250221,161600,30185829800,49200,49200,49200,49200,0
|
||||
20250221,161500,30185829800,49200,49200,49200,49200,0
|
||||
20250221,161400,30185829800,49200,49200,49200,49200,0
|
||||
20250221,161300,30185829800,49200,49200,49200,49200,0
|
||||
20250221,161200,30185829800,49200,49200,49200,49200,0
|
||||
20250221,161100,30185829800,49200,49200,49200,49200,0
|
||||
20250221,161000,30185829800,49200,49200,49200,49200,0
|
||||
20250221,160900,30185829800,49200,49200,49200,49200,0
|
||||
20250221,160800,30185829800,49200,49200,49200,49200,0
|
||||
20250221,160700,30185829800,49200,49200,49200,49200,0
|
||||
20250221,160600,30185829800,49200,49200,49200,49200,0
|
||||
20250221,160500,30185829800,49200,49200,49200,49200,0
|
||||
20250221,160400,30185829800,49200,49200,49200,49200,0
|
||||
20250221,160300,30185829800,49200,49200,49200,49200,0
|
||||
20250221,160200,30185829800,49200,49200,49200,49200,8476
|
||||
20250221,160100,30185829800,49200,49200,49200,49200,0
|
||||
20250221,160000,30185829800,49200,49200,49200,49200,0
|
||||
20250221,155900,30185829800,49200,49200,49200,49200,0
|
||||
20250221,155800,30185829800,49200,49200,49200,49200,0
|
||||
20250221,155700,30185829800,49200,49200,49200,49200,0
|
||||
20250221,155600,30185829800,49200,49200,49200,49200,0
|
||||
20250221,155500,30185829800,49200,49200,49200,49200,0
|
||||
20250221,155400,30185829800,49200,49200,49200,49200,0
|
||||
20250221,155300,30185829800,49200,49200,49200,49200,0
|
||||
20250221,155200,30185829800,49200,49200,49200,49200,0
|
||||
20250221,155100,30185829800,49200,49200,49200,49200,0
|
||||
20250221,155000,30185829800,49200,49200,49200,49200,0
|
||||
20250221,154900,30185829800,49200,49200,49200,49200,0
|
||||
20250221,154800,30185829800,49200,49200,49200,49200,0
|
||||
20250221,154700,30185829800,49200,49200,49200,49200,0
|
||||
20250221,154600,30185829800,49200,49200,49200,49200,0
|
||||
20250221,154500,30185829800,49200,49200,49200,49200,0
|
||||
20250221,154400,30185829800,49200,49200,49200,49200,0
|
||||
20250221,154300,30185829800,49200,49200,49200,49200,0
|
||||
20250221,154200,30185829800,49200,49200,49200,49200,0
|
||||
20250221,154100,30185829800,49200,49200,49200,49200,0
|
||||
20250221,154000,30185829800,49200,49200,49200,49200,0
|
||||
20250221,153900,30185829800,49200,49200,49200,49200,0
|
||||
20250221,153800,30185829800,49200,49200,49200,49200,0
|
||||
20250221,153700,30185829800,49200,49200,49200,49200,0
|
||||
20250221,153600,30185829800,49200,49200,49200,49200,0
|
||||
20250221,153500,30185829800,49200,49200,49200,49200,0
|
||||
20250221,153400,30185829800,49200,49200,49200,49200,0
|
||||
20250221,153300,30185829800,49200,49200,49200,49200,0
|
||||
20250221,153200,30185829800,49200,49200,49200,49200,8476
|
||||
20250221,153100,30185829800,49200,49200,49200,49200,0
|
||||
20250221,153000,30185829800,49200,49200,49200,49200,8476
|
||||
20250221,152900,29768810600,49150,49150,49150,49150,0
|
||||
20250221,152800,29768810600,49150,49150,49150,49150,0
|
||||
20250221,152700,29768810600,49150,49150,49150,49150,0
|
||||
20250221,152600,29768810600,49150,49150,49150,49150,0
|
||||
20250221,152500,29768810600,49150,49150,49150,49150,0
|
||||
20250221,152400,29768810600,49150,49150,49150,49150,0
|
||||
20250221,152300,29768810600,49150,49150,49150,49150,0
|
||||
20250221,152200,29768810600,49150,49150,49150,49150,0
|
||||
20250221,152100,29768810600,49150,49150,49150,49150,0
|
||||
20250221,152000,29768810600,49150,49150,49150,49150,0
|
||||
20250221,151900,29768810600,49150,49150,49200,49050,1507
|
||||
20250221,151800,29694774250,49150,49250,49250,48950,520
|
||||
20250221,151700,29669251450,48950,49000,49400,48950,3096
|
||||
20250221,151600,29517035350,49000,49000,49100,48950,1580
|
||||
20250221,151500,29439645600,49000,49000,49050,48950,413
|
||||
20250221,151400,29419409800,49000,49000,49050,48950,957
|
||||
20250221,151300,29372520350,49000,49000,49100,48900,1039
|
||||
20250221,151200,29321607900,48900,48950,49000,48900,675
|
||||
20250221,151100,29288561200,48950,48700,49000,48700,1215
|
||||
20250221,151000,29229237650,48750,48750,48750,48700,523
|
||||
20250221,150900,29203761450,48700,48750,48800,48700,1328
|
||||
20250221,150800,29139055250,48800,48800,48800,48700,387
|
||||
20250221,150700,29120187600,48750,48800,48850,48700,2543
|
||||
20250221,150600,28996224600,48850,48900,48900,48750,499
|
||||
20250221,150500,28971878050,48850,48800,48900,48800,1814
|
||||
20250221,150400,28883308000,48850,48850,48850,48800,255
|
||||
20250221,150300,28870859500,48800,48800,48850,48750,501
|
||||
20250221,150200,28846408700,48800,48800,48850,48750,821
|
||||
20250221,150100,28806358250,48750,48850,48900,48750,3029
|
||||
20250221,150000,28658522550,48900,49000,49000,48850,3994
|
||||
20250221,145900,28463283600,48950,49000,49000,48950,852
|
||||
20250221,145800,28421574850,48950,49000,49000,48950,393
|
||||
20250221,145700,28402336500,48950,49000,49050,48950,912
|
||||
20250221,145600,28357666750,49050,48950,49050,48900,665
|
||||
20250221,145500,28325093350,48950,49000,49050,48900,1622
|
||||
20250221,145400,28245696450,49050,49050,49050,48950,213
|
||||
20250221,145300,28235256550,49050,49050,49050,48950,823
|
||||
20250221,145200,28194945850,49000,49100,49100,49000,467
|
||||
20250221,145100,28172029300,49050,49000,49100,48950,898
|
||||
20250221,145000,28128021850,49050,49100,49100,49000,430
|
||||
20250221,144900,28106929150,49100,49100,49150,49100,34
|
||||
20250221,144800,28105259700,49100,49150,49150,49050,127
|
||||
20250221,144700,28099019250,49200,49100,49200,49050,1625
|
||||
20250221,144600,28019198200,49000,49050,49100,48950,826
|
||||
20250221,144500,27978719950,49100,49050,49100,49050,126
|
||||
20250221,144400,27972536850,49050,49000,49100,48950,484
|
||||
20250221,144300,27948814400,49000,49000,49000,48950,2222
|
||||
20250221,144200,27840030600,49000,49100,49100,49000,1715
|
||||
20250221,144100,27755967850,49100,49150,49150,49100,729
|
||||
20250221,144000,27720162600,49150,49250,49250,49150,921
|
||||
20250221,143900,27674871500,49200,49250,49250,49200,305
|
||||
20250221,143800,27659859650,49250,49200,49250,49200,241
|
||||
20250221,143700,27647991250,49250,49250,49250,49150,230
|
||||
20250221,143600,27636671400,49250,49300,49300,49200,501
|
||||
20250221,143500,27612012750,49300,49300,49300,49250,354
|
||||
20250221,143400,27594572050,49300,49300,49350,49250,1174
|
||||
20250221,143300,27536700250,49300,49300,49300,49250,347
|
||||
20250221,143200,27519608450,49250,49350,49350,49200,194
|
||||
20250221,143100,27510050450,49300,49300,49400,49300,2184
|
||||
20250221,143000,27402277700,49350,49350,49350,49300,293
|
||||
20250221,142900,27387820250,49350,49350,49350,49250,213
|
||||
20250221,142800,27377315250,49350,49350,49350,49350,82
|
||||
20250221,142700,27373268550,49350,49250,49350,49250,267
|
||||
20250221,142600,27360105550,49250,49300,49300,49250,71
|
||||
20250221,142500,27356606700,49200,49350,49350,49200,252
|
||||
20250221,142400,27344184350,49300,49200,49350,49150,503
|
||||
20250221,142300,27319388650,49150,49350,49350,49150,1279
|
||||
20250221,142200,27256426900,49350,49200,49350,49200,2524
|
||||
20250221,142100,27132178850,49200,49250,49300,49200,1391
|
||||
20250221,142000,27063670600,49250,49200,49250,49150,791
|
||||
20250221,141900,27024753000,49200,49200,49200,49200,393
|
||||
20250221,141800,27005417400,49150,49050,49200,49050,457
|
||||
20250221,141700,26982957600,49100,49100,49150,49000,712
|
||||
20250221,141600,26947996450,49100,49100,49100,49000,190
|
||||
20250221,141500,26938667800,49100,49000,49100,48950,2406
|
||||
20250221,141400,26820836450,49000,49100,49100,48950,4574
|
||||
20250221,141300,26596622250,49100,49150,49150,49050,396
|
||||
20250221,141200,26577178450,49150,49150,49150,49100,1388
|
||||
20250221,141100,26509021100,49150,49200,49200,49100,619
|
||||
20250221,141000,26478613400,49150,49200,49200,49150,874
|
||||
20250221,140900,26435652550,49200,49200,49250,49200,459
|
||||
20250221,140800,26413068550,49250,49200,49300,49150,454
|
||||
20250221,140700,26390729200,49150,49150,49200,49100,821
|
||||
20250221,140600,26350373550,49200,49100,49250,49100,749
|
||||
20250221,140500,26313531250,49150,49350,49350,49150,9404
|
||||
20250221,140400,25850905350,49350,49350,49350,49300,120
|
||||
20250221,140300,25844985050,49350,49350,49350,49300,639
|
||||
20250221,140200,25813478550,49350,49350,49350,49300,404
|
||||
20250221,140100,25793543650,49350,49350,49350,49300,179
|
||||
20250221,140000,25784710850,49350,49350,49350,49300,224
|
||||
20250221,135900,25773662200,49400,49350,49400,49300,326
|
||||
20250221,135800,25757573200,49350,49400,49400,49350,534
|
||||
20250221,135700,25731218750,49400,49350,49400,49300,214
|
||||
20250221,135600,25720657200,49300,49350,49350,49300,240
|
||||
20250221,135500,25708818550,49350,49350,49400,49350,88
|
||||
20250221,135400,25704475300,49400,49350,49400,49350,633
|
||||
20250221,135300,25673232650,49350,49350,49350,49300,94
|
||||
20250221,135200,25668594800,49350,49300,49350,49250,457
|
||||
20250221,135100,25646071400,49350,49350,49350,49300,157
|
||||
20250221,135000,25638328100,49350,49350,49400,49350,198
|
||||
20250221,134900,25628556750,49350,49350,49400,49300,54
|
||||
20250221,134800,25625892000,49400,49400,49400,49300,87
|
||||
20250221,134700,25621595550,49250,49350,49400,49250,259
|
||||
20250221,134600,25608829150,49350,49350,49350,49300,738
|
||||
20250221,134500,25572441500,49350,49400,49400,49300,222
|
||||
20250221,134400,25561491350,49400,49300,49400,49300,228
|
||||
20250221,134300,25550240900,49300,49350,49350,49250,562
|
||||
20250221,134200,25522540800,49350,49350,49350,49300,540
|
||||
20250221,134100,25495897100,49350,49400,49450,49350,841
|
||||
20250221,134000,25454359550,49450,49450,49450,49400,83
|
||||
20250221,133900,25450255700,49450,49400,49450,49400,283
|
||||
20250221,133800,25436261500,49450,49450,49450,49400,223
|
||||
20250221,133700,25425239500,49450,49450,49450,49450,62
|
||||
20250221,133600,25422173600,49450,49450,49450,49450,155
|
||||
20250221,133500,25414508850,49450,49500,49600,49450,4379
|
||||
20250221,133400,25197732650,49550,49600,49650,49500,660
|
||||
20250221,133300,25165006600,49600,49550,49650,49550,5548
|
||||
20250221,133200,24890029950,49550,49450,49600,49400,1730
|
||||
20250221,133100,24804336250,49450,49300,49450,49300,619
|
||||
20250221,133000,24773758750,49300,49350,49350,49300,158
|
||||
20250221,132900,24765966000,49300,49350,49350,49300,175
|
||||
20250221,132800,24757331800,49350,49400,49400,49350,169
|
||||
20250221,132700,24748988500,49400,49250,49400,49250,246
|
||||
20250221,132600,24736858300,49250,49300,49300,49250,1175
|
||||
20250221,132500,24678985200,49400,49400,49400,49300,2888
|
||||
20250221,132400,24536530200,49350,49400,49450,49350,526
|
||||
20250221,132300,24510563400,49350,49450,49450,49350,1091
|
||||
20250221,132200,24456714050,49400,49500,49550,49400,445
|
||||
20250221,132100,24434707850,49550,49450,49550,49450,285
|
||||
20250221,132000,24420599000,49500,49400,49500,49400,733
|
||||
20250221,131900,24384379000,49400,49500,49500,49400,1045
|
||||
20250221,131800,24332728250,49550,49550,49550,49500,574
|
||||
20250221,131700,24304309050,49550,49550,49600,49500,74
|
||||
20250221,131600,24300640850,49550,49600,49600,49550,105
|
||||
20250221,131500,24295435850,49550,49650,49650,49550,364
|
||||
20250221,131400,24277387550,49650,49600,49650,49600,274
|
||||
20250221,131300,24263795400,49600,49600,49650,49550,216
|
||||
20250221,131200,24253082750,49600,49700,49700,49550,393
|
||||
20250221,131100,24233581250,49700,49600,49700,49600,555
|
||||
20250221,131000,24206024650,49650,49650,49700,49600,494
|
||||
20250221,130900,24181498600,49650,49600,49650,49550,1084
|
||||
20250221,130800,24127718450,49600,49600,49650,49550,1376
|
||||
20250221,130700,24059455550,49600,49600,49600,49550,811
|
||||
20250221,130600,24019231150,49600,49550,49600,49500,918
|
||||
20250221,130500,23973742300,49500,49450,49500,49450,294
|
||||
20250221,130400,23959196450,49450,49300,49450,49250,5282
|
||||
20250221,130300,23699014700,49350,49400,49450,49300,272
|
||||
20250221,130200,23685588600,49450,49400,49450,49350,438
|
||||
20250221,130100,23663948600,49350,49350,49400,49250,161
|
||||
20250221,130000,23656004000,49350,49350,49350,49300,99
|
||||
20250221,125900,23651118400,49350,49350,49350,49200,2558
|
||||
20250221,125800,23525087000,49350,49300,49350,49250,5597
|
||||
20250221,125700,23249367000,49300,49500,49500,49300,1265
|
||||
20250221,125600,23186906150,49550,49550,49600,49400,778
|
||||
20250221,125500,23148367150,49550,49550,49600,49550,266
|
||||
20250221,125400,23135178300,49550,49600,49600,49500,1369
|
||||
20250221,125300,23067343500,49650,49550,49650,49550,724
|
||||
20250221,125200,23031434250,49550,49500,49550,49350,5586
|
||||
20250221,125100,22754935250,49450,49350,49500,49350,3241
|
||||
20250221,125000,22594817900,49300,49250,49300,49200,540
|
||||
20250221,124900,22568204250,49250,49300,49300,49250,128
|
||||
20250221,124800,22561896400,49300,49300,49300,49250,80
|
||||
20250221,124700,22557953300,49250,49250,49300,49250,478
|
||||
20250221,124600,22534408950,49250,49200,49250,49200,191
|
||||
20250221,124500,22525004750,49250,49200,49300,49200,180
|
||||
20250221,124400,22516145450,49200,49300,49300,49200,310
|
||||
20250221,124300,22500880100,49350,49300,49350,49200,305
|
||||
20250221,124200,22485851200,49350,49350,49350,49300,203
|
||||
20250221,124100,22475837350,49400,49350,49400,49300,293
|
||||
20250221,124000,22461380050,49300,49400,49400,49300,167
|
||||
20250221,123900,22453139550,49400,49350,49400,49350,180
|
||||
20250221,123800,22444252350,49350,49400,49400,49350,866
|
||||
20250221,123700,22401493050,49400,49300,49400,49300,806
|
||||
20250221,123600,22361719850,49300,49350,49350,49250,116
|
||||
20250221,123500,22355997900,49350,49250,49350,49250,2250
|
||||
20250221,123400,22245058100,49300,49250,49300,49250,135
|
||||
20250221,123300,22238406050,49250,49350,49350,49250,743
|
||||
20250221,123200,22201777750,49300,49300,49300,49250,58
|
||||
20250221,123100,22198918500,49250,49350,49350,49250,278
|
||||
20250221,123000,22185217250,49350,49300,49350,49200,169
|
||||
20250221,122900,22176888550,49350,49250,49350,49250,364
|
||||
20250221,122800,22158943250,49200,49300,49300,49200,809
|
||||
20250221,122700,22119083950,49300,49250,49300,49250,299
|
||||
20250221,122600,22104354550,49300,49250,49300,49250,193
|
||||
20250221,122500,22094842800,49150,49300,49300,49150,186
|
||||
20250221,122400,22085688850,49300,49300,49350,49250,5121
|
||||
20250221,122300,21833455500,49350,49200,49350,49200,674
|
||||
20250221,122200,21800247200,49200,49200,49200,49100,370
|
||||
20250221,122100,21782058450,49200,49200,49200,49150,927
|
||||
20250221,122000,21736450150,49250,49300,49300,49200,183
|
||||
20250221,121900,21727439500,49250,49250,49300,49250,97
|
||||
20250221,121800,21722659100,49250,49250,49300,49200,624
|
||||
20250221,121700,21691924000,49250,49250,49300,49250,180
|
||||
20250221,121600,21683051700,49300,49250,49300,49250,204
|
||||
20250221,121500,21672995500,49300,49250,49300,49250,87
|
||||
20250221,121400,21668708150,49300,49250,49300,49200,218
|
||||
20250221,121300,21657973250,49300,49300,49300,49250,160
|
||||
20250221,121200,21650090350,49300,49300,49300,49250,142
|
||||
20250221,121100,21643090500,49300,49250,49300,49250,186
|
||||
20250221,121000,21633924050,49250,49300,49300,49250,63
|
||||
20250221,120900,21630819750,49250,49200,49250,49200,327
|
||||
20250221,120800,21614722400,49200,49200,49200,49150,43
|
||||
20250221,120700,21612607200,49200,49200,49250,49200,69
|
||||
20250221,120600,21609210000,49200,49200,49250,49100,226
|
||||
20250221,120500,21598087950,49200,49150,49200,49050,735
|
||||
20250221,120400,21561973300,49150,49300,49300,49150,224
|
||||
20250221,120300,21550959550,49300,49250,49300,49200,768
|
||||
20250221,120200,21513130950,49250,49250,49250,49200,139
|
||||
20250221,120100,21506287200,49250,49400,49400,49200,436
|
||||
20250221,120000,21484807250,49400,49300,49400,49300,112
|
||||
20250221,115900,21479278550,49350,49400,49400,49300,326
|
||||
20250221,115800,21463188500,49400,49400,49400,49350,479
|
||||
20250221,115700,21439544800,49400,49400,49400,49350,1243
|
||||
20250221,115600,21378140650,49400,49350,49400,49350,635
|
||||
20250221,115500,21346797200,49300,49350,49350,49300,321
|
||||
20250221,115400,21330964850,49350,49350,49350,49300,92
|
||||
20250221,115300,21326424750,49350,49350,49350,49350,60
|
||||
20250221,115200,21323463750,49350,49300,49350,49300,393
|
||||
20250221,115100,21304072450,49300,49350,49350,49250,1281
|
||||
20250221,115000,21240912850,49400,49350,49400,49350,546
|
||||
20250221,114900,21213963800,49350,49300,49350,49300,111
|
||||
20250221,114800,21208486000,49350,49300,49350,49200,1083
|
||||
20250221,114700,21155127050,49300,49350,49350,49250,569
|
||||
20250221,114600,21127077600,49350,49300,49350,49300,237
|
||||
20250221,114500,21115383850,49300,49300,49300,49250,385
|
||||
20250221,114400,21096403700,49300,49300,49300,49300,87
|
||||
20250221,114300,21092114600,49300,49200,49300,49150,937
|
||||
20250221,114200,21045986750,49200,49150,49200,49150,186
|
||||
20250221,114100,21036839550,49200,49150,49200,49100,92
|
||||
20250221,114000,21032317750,49150,49150,49150,49100,316
|
||||
20250221,113900,21016787600,49150,49150,49150,49100,176
|
||||
20250221,113800,21008142800,49100,49100,49100,49050,433
|
||||
20250221,113700,20986900550,49000,49050,49100,49000,107
|
||||
20250221,113600,20981653350,49100,49050,49100,49000,221
|
||||
20250221,113500,20970814000,49100,49100,49200,49050,1294
|
||||
20250221,113400,20907305550,49200,49250,49250,49100,51
|
||||
20250221,113300,20904796550,49250,49200,49250,49100,765
|
||||
20250221,113200,20867193150,49200,49300,49350,49150,938
|
||||
20250221,113100,20820994950,49300,49200,49300,49150,805
|
||||
20250221,113000,20781342300,49200,49200,49250,49200,88
|
||||
20250221,112900,20777010800,49250,49250,49250,49150,670
|
||||
20250221,112800,20744026800,49200,49200,49250,49200,343
|
||||
20250221,112700,20727148600,49200,49300,49350,49200,1416
|
||||
20250221,112600,20657386000,49300,49300,49350,49250,246
|
||||
20250221,112500,20645256900,49300,49300,49350,49300,548
|
||||
20250221,112400,20618233900,49350,49350,49400,49300,388
|
||||
20250221,112300,20599086350,49350,49350,49350,49250,277
|
||||
20250221,112200,20585422800,49400,49350,49400,49350,862
|
||||
20250221,112100,20542874650,49350,49400,49400,49350,758
|
||||
20250221,112000,20505456700,49400,49400,49450,49300,887
|
||||
20250221,111900,20461644000,49400,49400,49400,49350,695
|
||||
20250221,111800,20427311100,49350,49300,49350,49250,348
|
||||
20250221,111700,20410157650,49300,49400,49400,49200,1316
|
||||
20250221,111600,20345245750,49450,49400,49450,49350,1480
|
||||
20250221,111500,20272128800,49400,49350,49400,49300,582
|
||||
20250221,111400,20243394500,49350,49200,49350,49200,1963
|
||||
20250221,111300,20146602250,49250,49150,49250,49150,930
|
||||
20250221,111200,20100856400,49150,49000,49150,49000,1050
|
||||
20250221,111100,20049307400,49050,49000,49050,48950,446
|
||||
20250221,111000,20027454550,49000,48900,49000,48900,599
|
||||
20250221,110900,19998131550,48950,48850,48950,48850,468
|
||||
20250221,110800,19975248600,48800,48950,48950,48750,1354
|
||||
20250221,110700,19909156150,48950,48900,48950,48900,1213
|
||||
20250221,110600,19849787000,48950,49000,49000,48900,364
|
||||
20250221,110500,19831971300,49000,48950,49000,48950,295
|
||||
20250221,110400,19817529500,48950,48900,49000,48900,468
|
||||
20250221,110300,19794635300,48900,48800,48900,48800,423
|
||||
20250221,110200,19773957350,48850,49050,49050,48800,2407
|
||||
20250221,110100,19656211400,49100,49100,49150,49000,439
|
||||
20250221,110000,19634669400,49100,49100,49150,49000,2085
|
||||
20250221,105900,19532339850,49100,49150,49150,49050,1668
|
||||
20250221,105800,19450427650,49150,49250,49250,49100,2416
|
||||
20250221,105700,19331634800,49200,49050,49200,49050,2444
|
||||
20250221,105600,19211556150,49050,49100,49100,49050,629
|
||||
20250221,105500,19180693850,49050,49100,49150,49050,629
|
||||
20250221,105400,19149813500,49100,49050,49100,49000,1541
|
||||
20250221,105300,19074171000,49050,48900,49050,48850,2395
|
||||
20250221,105200,18956905850,48900,48900,48900,48850,812
|
||||
20250221,105100,18917216400,48850,48950,48950,48850,1360
|
||||
20250221,105000,18850689700,48900,48850,48950,48850,1446
|
||||
20250221,104900,18779987900,48850,48800,48900,48750,2783
|
||||
20250221,104800,18644074500,48750,48750,48850,48650,3198
|
||||
20250221,104700,18488050150,48750,48550,48800,48550,2464
|
||||
20250221,104600,18368085350,48600,48500,48650,48500,6269
|
||||
20250221,104500,18063673450,48450,48400,48500,48350,1490
|
||||
20250221,104400,17991543550,48400,48350,48500,48350,4363
|
||||
20250221,104300,17780256500,48350,48150,48350,48150,3133
|
||||
20250221,104200,17629042700,48150,48150,48150,48100,282
|
||||
20250221,104100,17615465900,48150,48100,48150,48100,390
|
||||
20250221,104000,17596700200,48100,48050,48100,48000,432
|
||||
20250221,103900,17575941600,48050,48000,48100,47950,725
|
||||
20250221,103800,17541126200,48000,47950,48000,47850,491
|
||||
20250221,103700,17517578350,47900,47900,47900,47850,456
|
||||
20250221,103600,17495736200,47900,47850,47900,47800,150
|
||||
20250221,103500,17488561150,47800,47850,47900,47800,234
|
||||
20250221,103400,17477368250,47900,47900,47950,47850,407
|
||||
20250221,103300,17457885000,47950,47950,47950,47900,554
|
||||
20250221,103200,17431340000,47950,47900,47950,47800,1261
|
||||
20250221,103100,17370966700,47900,47900,47900,47850,254
|
||||
20250221,103000,17358803550,47900,47850,47900,47800,487
|
||||
20250221,102900,17335502350,47800,47850,47900,47800,613
|
||||
20250221,102800,17306168750,47850,47850,47850,47700,262
|
||||
20250221,102700,17293647150,47700,47900,47900,47700,997
|
||||
20250221,102600,17246009000,47900,47800,47950,47800,1087
|
||||
20250221,102500,17193965250,47800,47650,47850,47600,1550
|
||||
20250221,102400,17120003000,47600,47650,47650,47550,353
|
||||
20250221,102300,17103201950,47650,47500,47650,47500,282
|
||||
20250221,102200,17089767300,47500,47450,47600,47450,1898
|
||||
20250221,102100,16999605700,47450,47450,47500,47400,967
|
||||
20250221,102000,16953751350,47450,47500,47550,47400,2099
|
||||
20250221,101900,16854172800,47500,47450,47500,47350,1339
|
||||
20250221,101800,16790642900,47500,47650,47650,47400,5890
|
||||
20250221,101700,16510914950,47650,47650,47700,47600,1200
|
||||
20250221,101600,16453780700,47650,47750,47750,47600,554
|
||||
20250221,101500,16427386100,47650,47850,47900,47650,714
|
||||
20250221,101400,16393289700,47900,47800,47900,47750,478
|
||||
20250221,101300,16370440350,47800,47800,47800,47700,529
|
||||
20250221,101200,16345159800,47700,47850,47950,47700,941
|
||||
20250221,101100,16300181950,47850,47950,48000,47750,1520
|
||||
20250221,101000,16227490950,47950,48050,48100,47900,521
|
||||
20250221,100900,16202515300,48050,48100,48200,47950,3224
|
||||
20250221,100800,16047723800,48150,48150,48200,48100,131
|
||||
20250221,100700,16041415700,48150,48200,48200,48100,56
|
||||
20250221,100600,16038717900,48200,48150,48200,48050,910
|
||||
20250221,100500,15994900800,48200,48200,48200,48100,247
|
||||
20250221,100400,15983009100,48150,48150,48200,48050,976
|
||||
20250221,100300,15936054800,48150,48150,48200,48100,635
|
||||
20250221,100200,15905473000,48150,48050,48150,47950,978
|
||||
20250221,100100,15858487000,48050,48000,48050,47800,1665
|
||||
20250221,100000,15778653300,48000,48100,48150,47950,4611
|
||||
20250221,095900,15557257650,48100,48100,48100,48050,459
|
||||
20250221,095800,15535196800,48100,48250,48250,48050,1808
|
||||
20250221,095700,15448163050,48250,48250,48250,48200,673
|
||||
20250221,095600,15415706150,48200,48150,48200,48100,4246
|
||||
20250221,095500,15211118050,48150,48100,48150,48050,903
|
||||
20250221,095400,15167673250,48050,48150,48150,48000,1256
|
||||
20250221,095300,15107315050,48150,48050,48150,48050,904
|
||||
20250221,095200,15063835400,48100,47900,48100,47850,1228
|
||||
20250221,095100,15004851350,47950,47950,47950,47750,229
|
||||
20250221,095000,14993884950,47900,47950,47950,47900,125
|
||||
20250221,094900,14987892900,47950,47900,48000,47800,3361
|
||||
20250221,094800,14826903700,47950,47900,47950,47750,1349
|
||||
20250221,094700,14762386850,47950,48150,48150,47900,873
|
||||
20250221,094600,14720491700,48150,48050,48200,47900,2486
|
||||
20250221,094500,14601030300,48050,47550,48100,47550,7465
|
||||
20250221,094400,14244494150,47550,47600,47700,47550,1062
|
||||
20250221,094300,14193974750,47550,47600,47700,47550,4423
|
||||
20250221,094200,13983421300,47550,47550,47600,47450,5706
|
||||
20250221,094100,13712375250,47550,47550,47700,47550,3154
|
||||
20250221,094000,13562161350,47550,47800,47850,47450,9208
|
||||
20250221,093900,13123886050,47800,47950,48000,47750,6274
|
||||
20250221,093800,12823735750,48000,48000,48100,47950,1801
|
||||
20250221,093700,12737253500,48100,48200,48200,48000,5090
|
||||
20250221,093600,12492511650,48300,47950,48300,47950,5598
|
||||
20250221,093500,12223173100,47950,48100,48150,47950,8579
|
||||
20250221,093400,11811139400,48150,48250,48250,48100,4658
|
||||
20250221,093300,11586789400,48250,48250,48300,48250,2141
|
||||
20250221,093200,11483475900,48300,48350,48350,48250,621
|
||||
20250221,093100,11453494550,48350,48250,48350,48150,5839
|
||||
20250221,093000,11171931100,48300,48200,48350,48200,3130
|
||||
20250221,092900,11020846450,48250,48300,48350,48200,3829
|
||||
20250221,092800,10836059550,48300,48550,48550,48300,3864
|
||||
20250221,092700,10649085550,48500,48900,48900,48500,2936
|
||||
20250221,092600,10506163850,48900,48900,48950,48850,1443
|
||||
20250221,092500,10435614850,48900,48700,48900,48650,4425
|
||||
20250221,092400,10219865500,48700,48800,48800,48700,778
|
||||
20250221,092300,10181933850,48800,48550,48800,48500,4262
|
||||
20250221,092200,9974434800,48500,48400,48600,48300,5650
|
||||
20250221,092100,9700954650,48350,48350,48450,48250,2898
|
||||
20250221,092000,9560870600,48350,48500,48500,48350,3362
|
||||
20250221,091900,9398112300,48500,48600,48600,48400,3944
|
||||
20250221,091800,9206826350,48600,48750,48800,48600,2725
|
||||
20250221,091700,9074109050,48750,48850,48950,48700,2404
|
||||
20250221,091600,8956757900,48700,48900,48950,48650,1319
|
||||
20250221,091500,8892448050,48950,48900,49050,48750,3508
|
||||
20250221,091400,8721024300,49000,49000,49000,48850,2251
|
||||
20250221,091300,8610822350,49000,48600,49050,48600,3078
|
||||
20250221,091200,8460533450,48600,48550,48800,48550,3558
|
||||
20250221,091100,8287320150,48600,48450,48850,48450,7080
|
||||
20250221,091000,7942726050,48500,48550,48600,48400,5255
|
||||
20250221,090900,7688017600,48500,48500,48700,48500,4234
|
||||
20250221,090800,7482408050,48500,48600,48650,48400,11385
|
||||
20250221,090700,6930194600,48650,48900,48900,48500,12047
|
||||
20250221,090600,6344047450,48900,49100,49150,48900,9380
|
||||
20250221,090500,5884624500,49100,49300,49400,49000,13159
|
||||
20250221,090400,5238738750,49350,49400,49450,49150,5058
|
||||
20250221,090300,4989144000,49400,49500,49600,49100,18524
|
||||
20250221,090200,4075068250,49550,49500,49700,49500,8037
|
||||
20250221,090100,3676296150,49550,49800,49850,49400,19791
|
||||
20250221,090000,2695771300,49800,50000,50400,49550,53926
|
||||
|
Reference in New Issue
Block a user