Update 2025-02-21 3736 candle_min
This commit is contained in:
738
298040/min/candle-20250221.csv
Normal file
738
298040/min/candle-20250221.csv
Normal file
@@ -0,0 +1,738 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250221,211600,23344124000,481000,481000,481000,481000,1795
|
||||
20250221,211500,23344124000,481000,481000,481000,481000,0
|
||||
20250221,211400,23344124000,481000,481000,481000,481000,0
|
||||
20250221,211300,23344124000,481000,481000,481000,481000,0
|
||||
20250221,211200,23344124000,481000,481000,481000,481000,0
|
||||
20250221,211100,23344124000,481000,481000,481000,481000,0
|
||||
20250221,211000,23344124000,481000,481000,481000,481000,0
|
||||
20250221,210900,23344124000,481000,481000,481000,481000,0
|
||||
20250221,210800,23344124000,481000,481000,481000,481000,0
|
||||
20250221,210700,23344124000,481000,481000,481000,481000,0
|
||||
20250221,210600,23344124000,481000,481000,481000,481000,0
|
||||
20250221,210500,23344124000,481000,481000,481000,481000,0
|
||||
20250221,210400,23344124000,481000,481000,481000,481000,0
|
||||
20250221,210300,23344124000,481000,481000,481000,481000,0
|
||||
20250221,210200,23344124000,481000,481000,481000,481000,0
|
||||
20250221,210100,23344124000,481000,481000,481000,481000,0
|
||||
20250221,210000,23344124000,481000,481000,481000,481000,0
|
||||
20250221,205900,23344124000,481000,481000,481000,481000,0
|
||||
20250221,205800,23344124000,481000,481000,481000,481000,0
|
||||
20250221,205700,23344124000,481000,481000,481000,481000,0
|
||||
20250221,205600,23344124000,481000,481000,481000,481000,0
|
||||
20250221,205500,23344124000,481000,481000,481000,481000,0
|
||||
20250221,205400,23344124000,481000,481000,481000,481000,0
|
||||
20250221,205300,23344124000,481000,481000,481000,481000,0
|
||||
20250221,205200,23344124000,481000,481000,481000,481000,0
|
||||
20250221,205100,23344124000,481000,481000,481000,481000,0
|
||||
20250221,205000,23344124000,481000,481000,481000,481000,0
|
||||
20250221,204900,23344124000,481000,481000,481000,481000,0
|
||||
20250221,204800,23344124000,481000,481000,481000,481000,0
|
||||
20250221,204700,23344124000,481000,481000,481000,481000,0
|
||||
20250221,204600,23344124000,481000,481000,481000,481000,1795
|
||||
20250221,204500,23344124000,481000,481000,481000,481000,0
|
||||
20250221,204400,23344124000,481000,481000,481000,481000,0
|
||||
20250221,204300,23344124000,481000,481000,481000,481000,0
|
||||
20250221,204200,23344124000,481000,481000,481000,481000,0
|
||||
20250221,204100,23344124000,481000,481000,481000,481000,0
|
||||
20250221,204000,23344124000,481000,481000,481000,481000,0
|
||||
20250221,203900,23344124000,481000,481000,481000,481000,0
|
||||
20250221,203800,23344124000,481000,481000,481000,481000,0
|
||||
20250221,203700,23344124000,481000,481000,481000,481000,0
|
||||
20250221,203600,23344124000,481000,481000,481000,481000,0
|
||||
20250221,203500,23344124000,481000,481000,481000,481000,0
|
||||
20250221,203400,23344124000,481000,481000,481000,481000,0
|
||||
20250221,203300,23344124000,481000,481000,481000,481000,0
|
||||
20250221,203200,23344124000,481000,481000,481000,481000,0
|
||||
20250221,203100,23344124000,481000,481000,481000,481000,0
|
||||
20250221,203000,23344124000,481000,481000,481000,481000,0
|
||||
20250221,202900,23344124000,481000,481000,481000,481000,0
|
||||
20250221,202800,23344124000,481000,481000,481000,481000,0
|
||||
20250221,202700,23344124000,481000,481000,481000,481000,0
|
||||
20250221,202600,23344124000,481000,481000,481000,481000,0
|
||||
20250221,202500,23344124000,481000,481000,481000,481000,0
|
||||
20250221,202400,23344124000,481000,481000,481000,481000,0
|
||||
20250221,202300,23344124000,481000,481000,481000,481000,0
|
||||
20250221,202200,23344124000,481000,481000,481000,481000,0
|
||||
20250221,202100,23344124000,481000,481000,481000,481000,0
|
||||
20250221,202000,23344124000,481000,481000,481000,481000,0
|
||||
20250221,201900,23344124000,481000,481000,481000,481000,0
|
||||
20250221,201800,23344124000,481000,481000,481000,481000,0
|
||||
20250221,201700,23344124000,481000,481000,481000,481000,0
|
||||
20250221,201600,23344124000,481000,481000,481000,481000,1795
|
||||
20250221,201500,23344124000,481000,481000,481000,481000,0
|
||||
20250221,201400,23344124000,481000,481000,481000,481000,0
|
||||
20250221,201300,23344124000,481000,481000,481000,481000,0
|
||||
20250221,201200,23344124000,481000,481000,481000,481000,0
|
||||
20250221,201100,23344124000,481000,481000,481000,481000,0
|
||||
20250221,201000,23344124000,481000,481000,481000,481000,0
|
||||
20250221,200900,23344124000,481000,481000,481000,481000,0
|
||||
20250221,200800,23344124000,481000,481000,481000,481000,0
|
||||
20250221,200700,23344124000,481000,481000,481000,481000,0
|
||||
20250221,200600,23344124000,481000,481000,481000,481000,0
|
||||
20250221,200500,23344124000,481000,481000,481000,481000,0
|
||||
20250221,200400,23344124000,481000,481000,481000,481000,0
|
||||
20250221,200300,23344124000,481000,481000,481000,481000,0
|
||||
20250221,200200,23344124000,481000,481000,481000,481000,0
|
||||
20250221,200100,23344124000,481000,481000,481000,481000,0
|
||||
20250221,200000,23344124000,481000,481000,481000,481000,0
|
||||
20250221,195900,23344124000,481000,481000,481000,481000,0
|
||||
20250221,195800,23344124000,481000,481000,481000,481000,0
|
||||
20250221,195700,23344124000,481000,481000,481000,481000,0
|
||||
20250221,195600,23344124000,481000,481000,481000,481000,0
|
||||
20250221,195500,23344124000,481000,481000,481000,481000,0
|
||||
20250221,195400,23344124000,481000,481000,481000,481000,0
|
||||
20250221,195300,23344124000,481000,481000,481000,481000,0
|
||||
20250221,195200,23344124000,481000,481000,481000,481000,0
|
||||
20250221,195100,23344124000,481000,481000,481000,481000,0
|
||||
20250221,195000,23344124000,481000,481000,481000,481000,0
|
||||
20250221,194900,23344124000,481000,481000,481000,481000,0
|
||||
20250221,194800,23344124000,481000,481000,481000,481000,0
|
||||
20250221,194700,23344124000,481000,481000,481000,481000,0
|
||||
20250221,194600,23344124000,481000,481000,481000,481000,1795
|
||||
20250221,194500,23344124000,481000,481000,481000,481000,0
|
||||
20250221,194400,23344124000,481000,481000,481000,481000,0
|
||||
20250221,194300,23344124000,481000,481000,481000,481000,0
|
||||
20250221,194200,23344124000,481000,481000,481000,481000,0
|
||||
20250221,194100,23344124000,481000,481000,481000,481000,0
|
||||
20250221,194000,23344124000,481000,481000,481000,481000,0
|
||||
20250221,193900,23344124000,481000,481000,481000,481000,0
|
||||
20250221,193800,23344124000,481000,481000,481000,481000,0
|
||||
20250221,193700,23344124000,481000,481000,481000,481000,0
|
||||
20250221,193600,23344124000,481000,481000,481000,481000,0
|
||||
20250221,193500,23344124000,481000,481000,481000,481000,0
|
||||
20250221,193400,23344124000,481000,481000,481000,481000,0
|
||||
20250221,193300,23344124000,481000,481000,481000,481000,0
|
||||
20250221,193200,23344124000,481000,481000,481000,481000,0
|
||||
20250221,193100,23344124000,481000,481000,481000,481000,0
|
||||
20250221,193000,23344124000,481000,481000,481000,481000,0
|
||||
20250221,192900,23344124000,481000,481000,481000,481000,0
|
||||
20250221,192800,23344124000,481000,481000,481000,481000,0
|
||||
20250221,192700,23344124000,481000,481000,481000,481000,0
|
||||
20250221,192600,23344124000,481000,481000,481000,481000,0
|
||||
20250221,192500,23344124000,481000,481000,481000,481000,0
|
||||
20250221,192400,23344124000,481000,481000,481000,481000,0
|
||||
20250221,192300,23344124000,481000,481000,481000,481000,0
|
||||
20250221,192200,23344124000,481000,481000,481000,481000,0
|
||||
20250221,192100,23344124000,481000,481000,481000,481000,0
|
||||
20250221,192000,23344124000,481000,481000,481000,481000,0
|
||||
20250221,191900,23344124000,481000,481000,481000,481000,0
|
||||
20250221,191800,23344124000,481000,481000,481000,481000,0
|
||||
20250221,191700,23344124000,481000,481000,481000,481000,0
|
||||
20250221,191600,23344124000,481000,481000,481000,481000,1795
|
||||
20250221,191500,23344124000,481000,481000,481000,481000,0
|
||||
20250221,191400,23344124000,481000,481000,481000,481000,0
|
||||
20250221,191300,23344124000,481000,481000,481000,481000,0
|
||||
20250221,191200,23344124000,481000,481000,481000,481000,0
|
||||
20250221,191100,23344124000,481000,481000,481000,481000,0
|
||||
20250221,191000,23344124000,481000,481000,481000,481000,0
|
||||
20250221,190900,23344124000,481000,481000,481000,481000,0
|
||||
20250221,190800,23344124000,481000,481000,481000,481000,0
|
||||
20250221,190700,23344124000,481000,481000,481000,481000,0
|
||||
20250221,190600,23344124000,481000,481000,481000,481000,0
|
||||
20250221,190500,23344124000,481000,481000,481000,481000,0
|
||||
20250221,190400,23344124000,481000,481000,481000,481000,0
|
||||
20250221,190300,23344124000,481000,481000,481000,481000,0
|
||||
20250221,190200,23344124000,481000,481000,481000,481000,0
|
||||
20250221,190100,23344124000,481000,481000,481000,481000,0
|
||||
20250221,190000,23344124000,481000,481000,481000,481000,0
|
||||
20250221,185900,23344124000,481000,481000,481000,481000,0
|
||||
20250221,185800,23344124000,481000,481000,481000,481000,0
|
||||
20250221,185700,23344124000,481000,481000,481000,481000,0
|
||||
20250221,185600,23344124000,481000,481000,481000,481000,0
|
||||
20250221,185500,23344124000,481000,481000,481000,481000,0
|
||||
20250221,185400,23344124000,481000,481000,481000,481000,0
|
||||
20250221,185300,23344124000,481000,481000,481000,481000,0
|
||||
20250221,185200,23344124000,481000,481000,481000,481000,0
|
||||
20250221,185100,23344124000,481000,481000,481000,481000,0
|
||||
20250221,185000,23344124000,481000,481000,481000,481000,0
|
||||
20250221,184900,23344124000,481000,481000,481000,481000,0
|
||||
20250221,184800,23344124000,481000,481000,481000,481000,0
|
||||
20250221,184700,23344124000,481000,481000,481000,481000,0
|
||||
20250221,184600,23344124000,481000,481000,481000,481000,1795
|
||||
20250221,184500,23344124000,481000,481000,481000,481000,0
|
||||
20250221,184400,23344124000,481000,481000,481000,481000,0
|
||||
20250221,184300,23344124000,481000,481000,481000,481000,0
|
||||
20250221,184200,23344124000,481000,481000,481000,481000,0
|
||||
20250221,184100,23344124000,481000,481000,481000,481000,0
|
||||
20250221,184000,23344124000,481000,481000,481000,481000,0
|
||||
20250221,183900,23344124000,481000,481000,481000,481000,0
|
||||
20250221,183800,23344124000,481000,481000,481000,481000,0
|
||||
20250221,183700,23344124000,481000,481000,481000,481000,0
|
||||
20250221,183600,23344124000,481000,481000,481000,481000,0
|
||||
20250221,183500,23344124000,481000,481000,481000,481000,0
|
||||
20250221,183400,23344124000,481000,481000,481000,481000,0
|
||||
20250221,183300,23344124000,481000,481000,481000,481000,0
|
||||
20250221,183200,23344124000,481000,481000,481000,481000,0
|
||||
20250221,183100,23344124000,481000,481000,481000,481000,0
|
||||
20250221,183000,23344124000,481000,481000,481000,481000,0
|
||||
20250221,182900,23344124000,481000,481000,481000,481000,0
|
||||
20250221,182800,23344124000,481000,481000,481000,481000,0
|
||||
20250221,182700,23344124000,481000,481000,481000,481000,0
|
||||
20250221,182600,23344124000,481000,481000,481000,481000,0
|
||||
20250221,182500,23344124000,481000,481000,481000,481000,0
|
||||
20250221,182400,23344124000,481000,481000,481000,481000,0
|
||||
20250221,182300,23344124000,481000,481000,481000,481000,0
|
||||
20250221,182200,23344124000,481000,481000,481000,481000,0
|
||||
20250221,182100,23344124000,481000,481000,481000,481000,0
|
||||
20250221,182000,23344124000,481000,481000,481000,481000,0
|
||||
20250221,181900,23344124000,481000,481000,481000,481000,0
|
||||
20250221,181800,23344124000,481000,481000,481000,481000,0
|
||||
20250221,181700,23344124000,481000,481000,481000,481000,0
|
||||
20250221,181600,23344124000,481000,481000,481000,481000,1795
|
||||
20250221,181500,23344124000,481000,481000,481000,481000,0
|
||||
20250221,181400,23344124000,481000,481000,481000,481000,0
|
||||
20250221,181300,23344124000,481000,481000,481000,481000,0
|
||||
20250221,181200,23344124000,481000,481000,481000,481000,0
|
||||
20250221,181100,23344124000,481000,481000,481000,481000,0
|
||||
20250221,181000,23344124000,481000,481000,481000,481000,0
|
||||
20250221,180900,23344124000,481000,481000,481000,481000,0
|
||||
20250221,180800,23344124000,481000,481000,481000,481000,0
|
||||
20250221,180700,23344124000,481000,481000,481000,481000,0
|
||||
20250221,180600,23344124000,481000,481000,481000,481000,0
|
||||
20250221,180500,23344124000,481000,481000,481000,481000,0
|
||||
20250221,180400,23344124000,481000,481000,481000,481000,0
|
||||
20250221,180300,23344124000,481000,481000,481000,481000,0
|
||||
20250221,180200,23344124000,481000,481000,481000,481000,0
|
||||
20250221,180100,23344124000,481000,481000,481000,481000,0
|
||||
20250221,180000,23344124000,481000,481000,481000,481000,0
|
||||
20250221,175900,23344124000,481000,481000,481000,481000,0
|
||||
20250221,175800,23344124000,481000,481000,481000,481000,0
|
||||
20250221,175700,23344124000,481000,481000,481000,481000,0
|
||||
20250221,175600,23344124000,481000,481000,481000,481000,0
|
||||
20250221,175500,23344124000,481000,481000,481000,481000,0
|
||||
20250221,175400,23344124000,481000,481000,481000,481000,0
|
||||
20250221,175300,23344124000,481000,481000,481000,481000,0
|
||||
20250221,175200,23344124000,481000,481000,481000,481000,0
|
||||
20250221,175100,23344124000,481000,481000,481000,481000,0
|
||||
20250221,175000,23344124000,481000,481000,481000,481000,0
|
||||
20250221,174900,23344124000,481000,481000,481000,481000,0
|
||||
20250221,174800,23344124000,481000,481000,481000,481000,0
|
||||
20250221,174700,23344124000,481000,481000,481000,481000,0
|
||||
20250221,174600,23344124000,481000,481000,481000,481000,1795
|
||||
20250221,174500,23344124000,481000,481000,481000,481000,0
|
||||
20250221,174400,23344124000,481000,481000,481000,481000,0
|
||||
20250221,174300,23344124000,481000,481000,481000,481000,0
|
||||
20250221,174200,23344124000,481000,481000,481000,481000,0
|
||||
20250221,174100,23344124000,481000,481000,481000,481000,0
|
||||
20250221,174000,23344124000,481000,481000,481000,481000,0
|
||||
20250221,173900,23344124000,481000,481000,481000,481000,0
|
||||
20250221,173800,23344124000,481000,481000,481000,481000,0
|
||||
20250221,173700,23344124000,481000,481000,481000,481000,0
|
||||
20250221,173600,23344124000,481000,481000,481000,481000,0
|
||||
20250221,173500,23344124000,481000,481000,481000,481000,0
|
||||
20250221,173400,23344124000,481000,481000,481000,481000,0
|
||||
20250221,173300,23344124000,481000,481000,481000,481000,0
|
||||
20250221,173200,23344124000,481000,481000,481000,481000,0
|
||||
20250221,173100,23344124000,481000,481000,481000,481000,0
|
||||
20250221,173000,23344124000,481000,481000,481000,481000,0
|
||||
20250221,172900,23344124000,481000,481000,481000,481000,0
|
||||
20250221,172800,23344124000,481000,481000,481000,481000,0
|
||||
20250221,172700,23344124000,481000,481000,481000,481000,0
|
||||
20250221,172600,23344124000,481000,481000,481000,481000,0
|
||||
20250221,172500,23344124000,481000,481000,481000,481000,0
|
||||
20250221,172400,23344124000,481000,481000,481000,481000,0
|
||||
20250221,172300,23344124000,481000,481000,481000,481000,0
|
||||
20250221,172200,23344124000,481000,481000,481000,481000,0
|
||||
20250221,172100,23344124000,481000,481000,481000,481000,0
|
||||
20250221,172000,23344124000,481000,481000,481000,481000,0
|
||||
20250221,171900,23344124000,481000,481000,481000,481000,0
|
||||
20250221,171800,23344124000,481000,481000,481000,481000,0
|
||||
20250221,171700,23344124000,481000,481000,481000,481000,0
|
||||
20250221,171600,23344124000,481000,481000,481000,481000,1795
|
||||
20250221,171500,23344124000,481000,481000,481000,481000,0
|
||||
20250221,171400,23344124000,481000,481000,481000,481000,0
|
||||
20250221,171300,23344124000,481000,481000,481000,481000,0
|
||||
20250221,171200,23344124000,481000,481000,481000,481000,0
|
||||
20250221,171100,23344124000,481000,481000,481000,481000,0
|
||||
20250221,171000,23344124000,481000,481000,481000,481000,0
|
||||
20250221,170900,23344124000,481000,481000,481000,481000,0
|
||||
20250221,170800,23344124000,481000,481000,481000,481000,0
|
||||
20250221,170700,23344124000,481000,481000,481000,481000,0
|
||||
20250221,170600,23344124000,481000,481000,481000,481000,0
|
||||
20250221,170500,23344124000,481000,481000,481000,481000,0
|
||||
20250221,170400,23344124000,481000,481000,481000,481000,0
|
||||
20250221,170300,23344124000,481000,481000,481000,481000,0
|
||||
20250221,170200,23344124000,481000,481000,481000,481000,0
|
||||
20250221,170100,23344124000,481000,481000,481000,481000,0
|
||||
20250221,170000,23344124000,481000,481000,481000,481000,0
|
||||
20250221,165900,23344124000,481000,481000,481000,481000,0
|
||||
20250221,165800,23344124000,481000,481000,481000,481000,0
|
||||
20250221,165700,23344124000,481000,481000,481000,481000,0
|
||||
20250221,165600,23344124000,481000,481000,481000,481000,0
|
||||
20250221,165500,23344124000,481000,481000,481000,481000,0
|
||||
20250221,165400,23344124000,481000,481000,481000,481000,0
|
||||
20250221,165300,23344124000,481000,481000,481000,481000,0
|
||||
20250221,165200,23344124000,481000,481000,481000,481000,0
|
||||
20250221,165100,23344124000,481000,481000,481000,481000,0
|
||||
20250221,165000,23344124000,481000,481000,481000,481000,0
|
||||
20250221,164900,23344124000,481000,481000,481000,481000,0
|
||||
20250221,164800,23344124000,481000,481000,481000,481000,0
|
||||
20250221,164700,23344124000,481000,481000,481000,481000,0
|
||||
20250221,164600,23344124000,481000,481000,481000,481000,1795
|
||||
20250221,164500,23344124000,481000,481000,481000,481000,0
|
||||
20250221,164400,23344124000,481000,481000,481000,481000,0
|
||||
20250221,164300,23344124000,481000,481000,481000,481000,0
|
||||
20250221,164200,23344124000,481000,481000,481000,481000,0
|
||||
20250221,164100,23344124000,481000,481000,481000,481000,0
|
||||
20250221,164000,23344124000,481000,481000,481000,481000,0
|
||||
20250221,163900,23344124000,481000,481000,481000,481000,0
|
||||
20250221,163800,23344124000,481000,481000,481000,481000,0
|
||||
20250221,163700,23344124000,481000,481000,481000,481000,0
|
||||
20250221,163600,23344124000,481000,481000,481000,481000,0
|
||||
20250221,163500,23344124000,481000,481000,481000,481000,0
|
||||
20250221,163400,23344124000,481000,481000,481000,481000,0
|
||||
20250221,163300,23344124000,481000,481000,481000,481000,0
|
||||
20250221,163200,23344124000,481000,481000,481000,481000,0
|
||||
20250221,163100,23344124000,481000,481000,481000,481000,0
|
||||
20250221,163000,23344124000,481000,481000,481000,481000,0
|
||||
20250221,162900,23344124000,481000,481000,481000,481000,0
|
||||
20250221,162800,23344124000,481000,481000,481000,481000,0
|
||||
20250221,162700,23344124000,481000,481000,481000,481000,0
|
||||
20250221,162600,23344124000,481000,481000,481000,481000,0
|
||||
20250221,162500,23344124000,481000,481000,481000,481000,0
|
||||
20250221,162400,23344124000,481000,481000,481000,481000,0
|
||||
20250221,162300,23344124000,481000,481000,481000,481000,0
|
||||
20250221,162200,23344124000,481000,481000,481000,481000,0
|
||||
20250221,162100,23344124000,481000,481000,481000,481000,0
|
||||
20250221,162000,23344124000,481000,481000,481000,481000,0
|
||||
20250221,161900,23344124000,481000,481000,481000,481000,0
|
||||
20250221,161800,23344124000,481000,481000,481000,481000,0
|
||||
20250221,161700,23344124000,481000,481000,481000,481000,0
|
||||
20250221,161600,23344124000,481000,481000,481000,481000,1795
|
||||
20250221,161500,23344124000,481000,481000,481000,481000,0
|
||||
20250221,161400,23344124000,481000,481000,481000,481000,0
|
||||
20250221,161300,23344124000,481000,481000,481000,481000,0
|
||||
20250221,161200,23344124000,481000,481000,481000,481000,0
|
||||
20250221,161100,23344124000,481000,481000,481000,481000,0
|
||||
20250221,161000,23344124000,481000,481000,481000,481000,0
|
||||
20250221,160900,23344124000,481000,481000,481000,481000,0
|
||||
20250221,160800,23344124000,481000,481000,481000,481000,0
|
||||
20250221,160700,23344124000,481000,481000,481000,481000,0
|
||||
20250221,160600,23344124000,481000,481000,481000,481000,0
|
||||
20250221,160500,23344124000,481000,481000,481000,481000,0
|
||||
20250221,160400,23344124000,481000,481000,481000,481000,0
|
||||
20250221,160300,23344124000,481000,481000,481000,481000,0
|
||||
20250221,160200,23344124000,481000,481000,481000,481000,0
|
||||
20250221,160100,23344124000,481000,481000,481000,481000,0
|
||||
20250221,160000,23344124000,481000,481000,481000,481000,0
|
||||
20250221,155900,23344124000,481000,481000,481000,481000,0
|
||||
20250221,155800,23344124000,481000,481000,481000,481000,0
|
||||
20250221,155700,23344124000,481000,481000,481000,481000,0
|
||||
20250221,155600,23344124000,481000,481000,481000,481000,0
|
||||
20250221,155500,23344124000,481000,481000,481000,481000,0
|
||||
20250221,155400,23344124000,481000,481000,481000,481000,0
|
||||
20250221,155300,23344124000,481000,481000,481000,481000,0
|
||||
20250221,155200,23344124000,481000,481000,481000,481000,0
|
||||
20250221,155100,23344124000,481000,481000,481000,481000,0
|
||||
20250221,155000,23344124000,481000,481000,481000,481000,0
|
||||
20250221,154900,23344124000,481000,481000,481000,481000,0
|
||||
20250221,154800,23344124000,481000,481000,481000,481000,0
|
||||
20250221,154700,23344124000,481000,481000,481000,481000,0
|
||||
20250221,154600,23344124000,481000,481000,481000,481000,1795
|
||||
20250221,154500,23344124000,481000,481000,481000,481000,0
|
||||
20250221,154400,23344124000,481000,481000,481000,481000,0
|
||||
20250221,154300,23344124000,481000,481000,481000,481000,0
|
||||
20250221,154200,23344124000,481000,481000,481000,481000,0
|
||||
20250221,154100,23344124000,481000,481000,481000,481000,0
|
||||
20250221,154000,23344124000,481000,481000,481000,481000,0
|
||||
20250221,153900,23344124000,481000,481000,481000,481000,0
|
||||
20250221,153800,23344124000,481000,481000,481000,481000,0
|
||||
20250221,153700,23344124000,481000,481000,481000,481000,0
|
||||
20250221,153600,23344124000,481000,481000,481000,481000,0
|
||||
20250221,153500,23344124000,481000,481000,481000,481000,0
|
||||
20250221,153400,23344124000,481000,481000,481000,481000,0
|
||||
20250221,153300,23344124000,481000,481000,481000,481000,0
|
||||
20250221,153200,23344124000,481000,481000,481000,481000,0
|
||||
20250221,153100,23344124000,481000,481000,481000,481000,0
|
||||
20250221,153000,23344124000,481000,481000,481000,481000,1795
|
||||
20250221,152900,22480729000,482000,482000,482000,482000,0
|
||||
20250221,152800,22480729000,482000,482000,482000,482000,0
|
||||
20250221,152700,22480729000,482000,482000,482000,482000,0
|
||||
20250221,152600,22480729000,482000,482000,482000,482000,0
|
||||
20250221,152500,22480729000,482000,482000,482000,482000,0
|
||||
20250221,152400,22480729000,482000,482000,482000,482000,0
|
||||
20250221,152300,22480729000,482000,482000,482000,482000,0
|
||||
20250221,152200,22480729000,482000,482000,482000,482000,0
|
||||
20250221,152100,22480729000,482000,482000,482000,482000,0
|
||||
20250221,152000,22480729000,482000,482000,482000,482000,0
|
||||
20250221,151900,22480729000,482000,481500,482000,481500,133
|
||||
20250221,151800,22416674500,482000,481500,482000,481500,76
|
||||
20250221,151700,22380056500,482000,481000,482000,481000,230
|
||||
20250221,151600,22269356500,481000,481500,481500,481000,45
|
||||
20250221,151500,22247696000,481000,481000,481500,481000,33
|
||||
20250221,151400,22231814500,481000,482000,482000,481000,68
|
||||
20250221,151300,22199083000,482000,482000,482000,481500,57
|
||||
20250221,151200,22171624000,481500,481500,482000,481500,35
|
||||
20250221,151100,22154768500,481500,481500,482000,481500,67
|
||||
20250221,151000,22122500000,481500,481500,482000,481500,89
|
||||
20250221,150900,22079642500,482000,481500,482000,481500,152
|
||||
20250221,150800,22006434000,481500,481500,482000,481500,90
|
||||
20250221,150700,21963093000,482000,481500,482000,481500,81
|
||||
20250221,150600,21924086500,481500,482000,482000,481500,203
|
||||
20250221,150500,21826263000,482000,482500,482500,482000,34
|
||||
20250221,150400,21809868500,482000,482500,482500,482000,54
|
||||
20250221,150300,21783836500,482500,482500,483000,482000,93
|
||||
20250221,150200,21738973000,483000,482500,483000,482000,159
|
||||
20250221,150100,21662264500,482500,481500,482500,481500,25
|
||||
20250221,150000,21650214500,481500,482000,482500,481500,100
|
||||
20250221,145900,21602012500,482000,481500,482000,481500,51
|
||||
20250221,145800,21577438000,482000,482500,482500,481500,41
|
||||
20250221,145700,21557674500,482000,482500,483000,482000,42
|
||||
20250221,145600,21537422500,482000,482500,482500,482000,37
|
||||
20250221,145500,21519583500,482500,482000,482500,482000,60
|
||||
20250221,145400,21490656000,482500,482000,483000,482000,57
|
||||
20250221,145300,21463165000,482000,482500,482500,482000,32
|
||||
20250221,145200,21447728000,482500,483000,483000,482000,104
|
||||
20250221,145100,21397567500,483000,482500,483000,482000,33
|
||||
20250221,145000,21381644500,482000,482500,482500,482000,86
|
||||
20250221,144900,21340174000,482000,482500,482500,482000,56
|
||||
20250221,144800,21313171500,482500,483000,483000,482000,29
|
||||
20250221,144700,21299175000,482500,482500,483000,482000,65
|
||||
20250221,144600,21267795000,483000,483000,483000,482500,51
|
||||
20250221,144500,21243177000,483500,483000,483500,482500,46
|
||||
20250221,144400,21220963000,482500,483500,483500,482500,80
|
||||
20250221,144300,21182333000,483500,483500,483500,483000,81
|
||||
20250221,144200,21143201000,483000,483500,483500,483000,86
|
||||
20250221,144100,21101648500,483500,483000,483500,483000,51
|
||||
20250221,144000,21077004500,483500,483000,483500,482500,126
|
||||
20250221,143900,21016141500,483000,482000,483000,482000,105
|
||||
20250221,143800,20965475500,482500,481500,482500,481500,82
|
||||
20250221,143700,20925957500,481500,482500,482500,481500,27
|
||||
20250221,143600,20912945500,482500,482500,482500,481500,236
|
||||
20250221,143500,20799214000,482500,482000,482500,482000,59
|
||||
20250221,143400,20770767000,482500,482000,482500,482000,161
|
||||
20250221,143300,20693160500,482500,482500,483000,482000,61
|
||||
20250221,143200,20663741000,482500,482500,482500,482000,36
|
||||
20250221,143100,20646374500,483000,482500,483000,482000,41
|
||||
20250221,143000,20626589500,482500,482500,483000,482000,59
|
||||
20250221,142900,20598130500,482500,483000,483000,482500,62
|
||||
20250221,142800,20568205000,482500,482000,482500,482000,73
|
||||
20250221,142700,20533007500,482500,482500,483000,482000,28
|
||||
20250221,142600,20519501500,482500,482500,483000,482000,59
|
||||
20250221,142500,20491035000,483000,482500,483000,482500,22
|
||||
20250221,142400,20480415000,482500,482000,483000,482000,65
|
||||
20250221,142300,20449053000,481500,483000,483500,481500,57
|
||||
20250221,142200,20421539500,483500,483000,483500,482500,119
|
||||
20250221,142100,20364075500,483000,483000,483000,482500,42
|
||||
20250221,142000,20343797500,482500,483000,483000,482000,84
|
||||
20250221,141900,20303264500,482500,482500,483000,482500,81
|
||||
20250221,141800,20264168500,482000,482500,483000,482000,16
|
||||
20250221,141700,20256447500,482000,482500,483000,482000,81
|
||||
20250221,141600,20217362000,483000,482000,483000,481500,48
|
||||
20250221,141500,20194202500,482000,483000,483000,482000,68
|
||||
20250221,141400,20161400500,483000,482000,483000,481500,51
|
||||
20250221,141300,20136800500,482500,482000,483000,482000,31
|
||||
20250221,141200,20121842000,482000,482500,483000,481500,61
|
||||
20250221,141100,20092429500,482000,482500,483000,481500,40
|
||||
20250221,141000,20073144500,481500,481500,482500,481500,35
|
||||
20250221,140900,20056280500,481500,482000,482500,481500,48
|
||||
20250221,140800,20033151500,481500,482000,482500,481000,61
|
||||
20250221,140700,20003772000,482500,482000,482500,481500,72
|
||||
20250221,140600,19969060500,482000,482500,482500,482000,22
|
||||
20250221,140500,19958451000,482000,482000,482500,481000,64
|
||||
20250221,140400,19927605000,482500,482500,482500,481000,135
|
||||
20250221,140300,19862542500,482000,482000,482500,481500,52
|
||||
20250221,140200,19837491500,482500,481500,482500,481500,39
|
||||
20250221,140100,19818690000,481500,482000,482000,481000,67
|
||||
20250221,140000,19786433000,482000,481500,482500,481000,42
|
||||
20250221,135900,19766205000,482000,482000,482000,481500,61
|
||||
20250221,135800,19736827500,482000,481500,482500,481500,31
|
||||
20250221,135700,19721886500,482500,482500,482500,481500,76
|
||||
20250221,135600,19685268000,482500,481500,482500,481000,65
|
||||
20250221,135500,19653971000,482000,481000,482000,481000,49
|
||||
20250221,135400,19630374500,481500,482000,482000,481500,67
|
||||
20250221,135300,19598102500,482000,481500,482000,481500,87
|
||||
20250221,135200,19556198000,481500,481500,482000,481500,54
|
||||
20250221,135100,19530189500,482000,481500,482000,481000,75
|
||||
20250221,135000,19494074500,481000,481000,482000,481000,152
|
||||
20250221,134900,19420889500,481000,482000,482000,481000,62
|
||||
20250221,134800,19391049500,481500,481000,482000,481000,67
|
||||
20250221,134700,19358796500,481000,481000,482000,481000,48
|
||||
20250221,134600,19335696000,481000,481500,482000,481000,62
|
||||
20250221,134500,19305833500,481500,481500,482000,481500,95
|
||||
20250221,134400,19260084500,481500,481500,482000,481500,33
|
||||
20250221,134300,19244188000,482000,481500,482500,481500,86
|
||||
20250221,134200,19202752000,481500,481500,482000,481500,50
|
||||
20250221,134100,19178671000,481500,482500,482500,481000,48
|
||||
20250221,134000,19155553500,482000,481500,482000,481500,52
|
||||
20250221,133900,19130511000,481500,482000,482500,481500,139
|
||||
20250221,133800,19063493000,481500,482000,482500,481500,102
|
||||
20250221,133700,19014363500,481500,482000,482500,481500,82
|
||||
20250221,133600,18974837500,482500,482000,482500,481500,50
|
||||
20250221,133500,18950740000,482000,481500,482500,481500,79
|
||||
20250221,133400,18912672000,481500,482000,482000,481500,50
|
||||
20250221,133300,18888588500,481500,481500,482500,481500,51
|
||||
20250221,133200,18864020000,481500,482000,483000,481500,62
|
||||
20250221,133100,18834106500,482500,482500,482500,482000,36
|
||||
20250221,133000,18816745000,482500,482500,483000,482000,52
|
||||
20250221,132900,18791663000,482500,482500,483000,482000,67
|
||||
20250221,132800,18759326000,483000,482000,483000,482000,29
|
||||
20250221,132700,18745334000,482500,482000,482500,482000,97
|
||||
20250221,132600,18698572000,482500,482500,483000,482000,60
|
||||
20250221,132500,18669610500,483000,482000,483000,482000,36
|
||||
20250221,132400,18652241000,482500,483500,483500,482000,68
|
||||
20250221,132300,18619419000,483000,482500,483500,482000,79
|
||||
20250221,132200,18581277000,482000,482500,482500,482000,40
|
||||
20250221,132100,18561985500,483000,482500,483000,482000,57
|
||||
20250221,132000,18534492500,482500,481500,483000,481500,37
|
||||
20250221,131900,18516653500,482000,482000,482500,481500,48
|
||||
20250221,131800,18493519000,482000,481500,482500,481500,72
|
||||
20250221,131700,18458800000,481500,481500,482500,481500,54
|
||||
20250221,131600,18432788000,482000,482000,482000,481500,57
|
||||
20250221,131500,18405331500,482000,481500,482500,481500,26
|
||||
20250221,131400,18392802000,482000,481000,482000,481000,37
|
||||
20250221,131300,18374974000,481500,482000,482000,481000,69
|
||||
20250221,131200,18341747500,482000,481000,482000,481000,26
|
||||
20250221,131100,18329225000,481000,481500,481500,481000,45
|
||||
20250221,131000,18307564500,482000,481500,482000,481500,49
|
||||
20250221,130900,18283962000,481500,480500,481500,480500,26
|
||||
20250221,130800,18271456500,480500,481000,481500,480500,88
|
||||
20250221,130700,18229159000,480500,481000,481000,480500,32
|
||||
20250221,130600,18213773500,480500,480500,481000,480500,33
|
||||
20250221,130500,18197912000,480500,481000,481500,480500,77
|
||||
20250221,130400,18160881500,481000,481500,481500,481000,51
|
||||
20250221,130300,18136338000,481500,481000,481500,480500,287
|
||||
20250221,130200,17998297000,481000,481000,481500,480500,39
|
||||
20250221,130100,17979546500,481500,481500,481500,480500,70
|
||||
20250221,130000,17945880000,481500,481500,482000,481000,50
|
||||
20250221,125900,17921822000,481500,481000,482000,481000,50
|
||||
20250221,125800,17897750500,481500,481000,481500,480500,137
|
||||
20250221,125700,17831896000,481000,481500,481500,481000,201
|
||||
20250221,125600,17735207500,481000,481500,482000,481000,34
|
||||
20250221,125500,17718837000,481500,481000,481500,481000,24
|
||||
20250221,125400,17707286000,481500,482500,482500,481500,142
|
||||
20250221,125300,17638871500,482500,482000,482500,481500,118
|
||||
20250221,125200,17581999000,481500,481500,481500,481000,61
|
||||
20250221,125100,17552645000,481500,481000,482000,481000,145
|
||||
20250221,125000,17482861500,481500,481500,481500,481000,29
|
||||
20250221,124900,17468902000,481000,481500,481500,481000,76
|
||||
20250221,124800,17432339000,481500,481500,482000,481000,104
|
||||
20250221,124700,17382276000,481500,482000,482000,481500,20
|
||||
20250221,124600,17372640500,481500,482000,482500,481500,74
|
||||
20250221,124500,17336978000,481500,482000,482500,481000,153
|
||||
20250221,124400,17263331500,481500,481500,481500,481000,34
|
||||
20250221,124300,17246964500,481500,481500,481500,481000,91
|
||||
20250221,124200,17203189500,481500,482000,482000,481000,45
|
||||
20250221,124100,17181517000,482000,482000,482000,481000,104
|
||||
20250221,124000,17131465500,482000,482000,482500,481500,35
|
||||
20250221,123900,17114599000,482000,482000,482500,481500,58
|
||||
20250221,123800,17086662000,482500,482500,483000,481500,71
|
||||
20250221,123700,17052413500,482500,482500,483500,482000,54
|
||||
20250221,123600,17026342000,483000,481500,483000,481500,47
|
||||
20250221,123500,17003695500,481500,482000,482500,481500,146
|
||||
20250221,123400,16933346500,482500,483000,483000,482000,23
|
||||
20250221,123300,16922254500,482000,482500,483500,482000,88
|
||||
20250221,123200,16879773000,482500,482000,483000,481000,2100
|
||||
20250221,123100,15869466000,482000,482500,482500,481000,22
|
||||
20250221,123000,15858859000,481500,482000,482500,481000,56
|
||||
20250221,122900,15831886500,481500,482000,482500,481500,47
|
||||
20250221,122800,15809240000,482500,481500,482500,481500,26
|
||||
20250221,122700,15796701000,481000,482000,482500,481000,164
|
||||
20250221,122600,15717723000,482000,482500,482500,482000,25
|
||||
20250221,122500,15705667000,482000,483000,483000,482000,42
|
||||
20250221,122400,15685399500,483000,481500,483000,481500,64
|
||||
20250221,122300,15654538000,482000,482000,482000,481500,28
|
||||
20250221,122200,15641049500,482000,482000,482500,481500,29
|
||||
20250221,122100,15627073500,482000,482500,482500,481500,50
|
||||
20250221,122000,15602971000,482000,482500,483000,482000,30
|
||||
20250221,121900,15588490500,483000,483000,483500,482500,44
|
||||
20250221,121800,15567238500,483000,482000,483500,481500,52
|
||||
20250221,121700,15542145500,482000,483000,483000,482000,26
|
||||
20250221,121600,15529604500,483000,483500,483500,482000,37
|
||||
20250221,121500,15511732000,483000,483500,483500,483000,62
|
||||
20250221,121400,15481773500,483500,484000,484000,483000,69
|
||||
20250221,121300,15448401500,483500,484500,484500,483500,50
|
||||
20250221,121200,15424221000,484500,484000,484500,483500,43
|
||||
20250221,121100,15403408500,484000,484000,484500,483500,37
|
||||
20250221,121000,15385499500,483500,483500,484000,483500,61
|
||||
20250221,120900,15355997000,484000,483000,484000,483000,62
|
||||
20250221,120800,15326011500,483500,484000,484000,483000,32
|
||||
20250221,120700,15310543500,483500,483500,484000,483000,45
|
||||
20250221,120600,15288793500,483000,481500,483000,480500,102
|
||||
20250221,120500,15239657000,481000,481000,482000,481000,46
|
||||
20250221,120400,15217512000,481000,481500,482000,481000,19
|
||||
20250221,120300,15208361500,482000,481500,482000,481000,106
|
||||
20250221,120200,15157344000,481000,481000,481500,481000,57
|
||||
20250221,120100,15129918000,481500,481000,481500,481000,79
|
||||
20250221,120000,15091908000,481000,481500,482000,481000,98
|
||||
20250221,115900,15044721000,481500,481500,482000,481500,77
|
||||
20250221,115800,15007640000,481500,481500,482000,481500,55
|
||||
20250221,115700,14981149500,481500,482000,482500,481500,58
|
||||
20250221,115600,14953204500,482500,482000,482500,482000,65
|
||||
20250221,115500,14921867500,482000,482500,483000,482000,79
|
||||
20250221,115400,14883748500,483000,483000,483500,482500,130
|
||||
20250221,115300,14820954000,483500,483000,483500,483000,194
|
||||
20250221,115200,14727243000,483500,483000,483500,483000,57
|
||||
20250221,115100,14699703500,483500,483500,484000,483000,52
|
||||
20250221,115000,14674556500,483000,483500,483500,483000,47
|
||||
20250221,114900,14651851000,483500,483500,484000,483000,31
|
||||
20250221,114800,14636861500,483000,483000,483500,483000,71
|
||||
20250221,114700,14602555000,483500,483500,484000,483000,40
|
||||
20250221,114600,14583219000,483500,483500,484000,483000,35
|
||||
20250221,114500,14566299500,483000,483500,484000,483000,50
|
||||
20250221,114400,14542135500,483500,483500,484000,483500,90
|
||||
20250221,114300,14498610500,483500,483500,484000,483500,53
|
||||
20250221,114200,14472978500,484000,484000,484000,483500,24
|
||||
20250221,114100,14461367500,484000,484000,484500,483500,31
|
||||
20250221,114000,14446369500,483500,483500,484000,483500,67
|
||||
20250221,113900,14413967000,483500,484000,484000,483500,56
|
||||
20250221,113800,14386876500,483500,484000,484000,483500,34
|
||||
20250221,113700,14370429500,484000,483500,484500,483500,43
|
||||
20250221,113600,14349617500,483500,483500,485000,483500,55
|
||||
20250221,113500,14323009000,484000,485000,485000,483500,153
|
||||
20250221,113400,14248905500,485000,484500,485000,484000,39
|
||||
20250221,113300,14230007500,485000,484500,485500,484000,49
|
||||
20250221,113200,14206267000,484500,484500,485500,484000,52
|
||||
20250221,113100,14181089500,485000,483500,485500,483500,305
|
||||
20250221,113000,14033247500,484000,483500,484000,483000,34
|
||||
20250221,112900,14016806000,483000,484000,484000,483000,64
|
||||
20250221,112800,13985879500,483500,484000,484000,483000,266
|
||||
20250221,112700,13857266500,484000,484000,484500,484000,135
|
||||
20250221,112600,13791919000,484500,484000,484500,483500,63
|
||||
20250221,112500,13761417500,483500,483500,484000,483500,37
|
||||
20250221,112400,13743524000,483500,484000,484000,483500,113
|
||||
20250221,112300,13688835500,484500,484000,484500,484000,66
|
||||
20250221,112200,13656875500,484500,484000,484500,484000,66
|
||||
20250221,112100,13624907000,484000,485000,485000,484000,122
|
||||
20250221,112000,13565799000,485000,484500,485000,484500,67
|
||||
20250221,111900,13533329500,484500,485000,485500,484500,150
|
||||
20250221,111800,13460592000,485500,485500,486500,485000,150
|
||||
20250221,111700,13387751500,485500,486000,486500,485500,57
|
||||
20250221,111600,13360054500,485500,486500,486500,485500,41
|
||||
20250221,111500,13340134500,486000,485500,486500,485000,65
|
||||
20250221,111400,13308570000,485500,485500,485500,485000,49
|
||||
20250221,111300,13284783000,485500,485500,486000,485000,98
|
||||
20250221,111200,13237235500,485000,486000,486000,485000,161
|
||||
20250221,111100,13159069500,485500,486000,487000,485500,47
|
||||
20250221,111000,13136227500,486500,485500,486500,485000,137
|
||||
20250221,110900,13069738000,485500,485500,486500,485000,243
|
||||
20250221,110800,12951713500,485500,486000,486500,485500,137
|
||||
20250221,110700,12885151000,486000,487000,487500,486000,312
|
||||
20250221,110600,12733214000,487500,487000,487500,486500,62
|
||||
20250221,110500,12703025000,487000,487000,487000,486500,85
|
||||
20250221,110400,12661652000,486500,488000,488000,486500,138
|
||||
20250221,110300,12594417000,487000,488500,488500,487000,114
|
||||
20250221,110200,12538821500,487500,488500,488500,487500,81
|
||||
20250221,110100,12499302000,488500,488000,489000,487500,67
|
||||
20250221,110000,12466572500,488000,488000,489000,487500,90
|
||||
20250221,105900,12422650500,488500,489000,489000,487500,187
|
||||
20250221,105800,12331407500,489000,488500,489000,487000,138
|
||||
20250221,105700,12264016000,488500,488000,488500,487000,91
|
||||
20250221,105600,12219619000,488000,488000,489000,487500,84
|
||||
20250221,105500,12178611500,487500,488000,489500,487000,174
|
||||
20250221,105400,12093562000,489000,490000,490000,487000,246
|
||||
20250221,105300,11973510500,490000,488500,490500,488500,746
|
||||
20250221,105200,11608196500,489000,490000,490000,489000,422
|
||||
20250221,105100,11401658500,489500,490000,490000,489000,303
|
||||
20250221,105000,11253321500,490000,490000,490500,489500,292
|
||||
20250221,104900,11110285000,489500,490000,490000,489000,190
|
||||
20250221,104800,11017280000,489500,490000,490500,489500,48
|
||||
20250221,104700,10993759500,490000,490000,490500,489500,234
|
||||
20250221,104600,10879083000,490000,490000,490500,489500,665
|
||||
20250221,104500,10553236500,489500,490000,490000,489500,142
|
||||
20250221,104400,10483719000,489500,488500,490000,488000,545
|
||||
20250221,104300,10217247500,488500,487500,488500,487000,270
|
||||
20250221,104200,10085530500,487500,487000,487500,487000,56
|
||||
20250221,104100,10058238000,487500,486500,487500,486500,264
|
||||
20250221,104000,9929713000,486000,486000,486500,485500,99
|
||||
20250221,103900,9881592000,486500,486000,486500,486000,88
|
||||
20250221,103800,9838814000,486000,484500,486000,484500,186
|
||||
20250221,103700,9748488000,484500,485000,485000,484500,34
|
||||
20250221,103600,9732006000,485000,485000,485000,484500,46
|
||||
20250221,103500,9709704500,485000,484500,485000,484500,44
|
||||
20250221,103400,9688373500,484500,484500,485500,484500,35
|
||||
20250221,103300,9671404500,485000,484500,485000,484000,60
|
||||
20250221,103200,9642342000,484000,485000,485500,484000,306
|
||||
20250221,103100,9493928000,485000,485000,485500,484500,93
|
||||
20250221,103000,9448847500,485000,486000,486000,484500,42
|
||||
20250221,102900,9428471000,486000,485500,486500,484000,125
|
||||
20250221,102800,9367826500,485500,487000,487000,485500,64
|
||||
20250221,102700,9336718000,487000,485500,487000,485500,157
|
||||
20250221,102600,9260350000,486000,486000,486500,484000,158
|
||||
20250221,102500,9183707500,486000,485500,486000,485500,56
|
||||
20250221,102400,9156496500,485500,485500,486000,485500,64
|
||||
20250221,102300,9125416500,486000,484500,486500,483500,565
|
||||
20250221,102200,8851359500,484500,485000,485000,484000,60
|
||||
20250221,102100,8822291000,485000,484500,485000,484000,45
|
||||
20250221,102000,8800498000,485000,485000,485000,484000,150
|
||||
20250221,101900,8727817000,484500,484000,485000,484000,61
|
||||
20250221,101800,8698253000,484500,485500,485500,484500,162
|
||||
20250221,101700,8619697000,485500,485000,485500,484500,136
|
||||
20250221,101600,8553730500,485000,483500,486000,483500,148
|
||||
20250221,101500,8481976000,484000,484000,484500,483500,93
|
||||
20250221,101400,8436958000,484000,484500,484500,484000,136
|
||||
20250221,101300,8371071000,485000,484500,485000,484000,56
|
||||
20250221,101200,8343932500,484500,486000,486500,484000,67
|
||||
20250221,101100,8311426500,486000,484000,486500,483500,357
|
||||
20250221,101000,8138159000,484000,485000,485500,484000,379
|
||||
20250221,100900,7954497500,485500,486000,486000,485000,41
|
||||
20250221,100800,7934594000,486000,485500,486000,485000,207
|
||||
20250221,100700,7834104500,485500,485500,486000,485000,289
|
||||
20250221,100600,7693794500,485000,485000,485500,485000,96
|
||||
20250221,100500,7647225000,485500,485500,485500,484500,121
|
||||
20250221,100400,7588532500,485500,485000,486000,485000,392
|
||||
20250221,100300,7398146000,485500,483500,485500,483000,484
|
||||
20250221,100200,7163586000,483500,481500,483500,480000,480
|
||||
20250221,100100,6932177500,481000,480500,481000,480000,236
|
||||
20250221,100000,6818768500,480500,479500,481000,479500,106
|
||||
20250221,095900,6767855000,480000,479500,480000,479500,22
|
||||
20250221,095800,6757299500,479500,480000,481000,479000,152
|
||||
20250221,095700,6684399500,479500,479500,481000,479500,151
|
||||
20250221,095600,6611878500,479500,480000,480500,479500,179
|
||||
20250221,095500,6525943500,480500,479500,480500,479500,29
|
||||
20250221,095400,6512020500,481000,480500,481000,479500,88
|
||||
20250221,095300,6469773000,481000,481500,482000,480500,141
|
||||
20250221,095200,6401889000,481500,480500,482000,480500,371
|
||||
20250221,095100,6223438000,480500,478500,480500,478500,104
|
||||
20250221,095000,6173573000,478500,480000,480000,478000,80
|
||||
20250221,094900,6135216000,480500,479000,480500,478000,180
|
||||
20250221,094800,6048858000,478500,477500,478500,477000,150
|
||||
20250221,094700,5977151000,477000,476500,477500,476500,76
|
||||
20250221,094600,5940895000,476500,475500,476500,474500,36
|
||||
20250221,094500,5923756000,474000,474000,475000,474000,222
|
||||
20250221,094400,5818454000,474000,474500,474500,474000,133
|
||||
20250221,094300,5755375000,474500,474000,474500,473500,52
|
||||
20250221,094200,5730725500,474000,475500,476000,473500,178
|
||||
20250221,094100,5646266000,475500,474000,476000,474000,30
|
||||
20250221,094000,5632012000,474000,474500,475000,474000,158
|
||||
20250221,093900,5557076500,474500,475500,476000,474000,168
|
||||
20250221,093800,5477313500,476000,476000,476000,474500,266
|
||||
20250221,093700,5350896500,476000,478000,478500,476000,366
|
||||
20250221,093600,5176198000,478000,479000,480000,477500,293
|
||||
20250221,093500,5035956000,479000,482000,482000,479000,228
|
||||
20250221,093400,4926413500,482000,482500,482500,481000,269
|
||||
20250221,093300,4796809500,482000,481000,482500,480500,159
|
||||
20250221,093200,4720237000,480500,480000,481000,480000,71
|
||||
20250221,093100,4686123500,480000,478000,480000,477500,474
|
||||
20250221,093000,4459086000,478000,477000,478000,476500,148
|
||||
20250221,092900,4388467000,476500,476500,477500,476500,163
|
||||
20250221,092800,4310722000,477000,476000,477000,476000,42
|
||||
20250221,092700,4290699000,476500,476000,477500,475000,105
|
||||
20250221,092600,4240664000,475000,475000,476000,474500,179
|
||||
20250221,092500,4155663000,475000,476500,477500,475000,148
|
||||
20250221,092400,4085188000,476000,475500,476000,475000,37
|
||||
20250221,092300,4067592500,476000,472500,476000,472000,220
|
||||
20250221,092200,3963570500,473000,472500,473500,472000,275
|
||||
20250221,092100,3833649000,473000,473000,473000,472000,197
|
||||
20250221,092000,3740607500,473000,475500,476000,472500,293
|
||||
20250221,091900,3601891500,475000,475000,476000,473000,2175
|
||||
20250221,091800,2570871000,475000,475000,476000,474500,129
|
||||
20250221,091700,2509621000,474500,475000,476000,474500,306
|
||||
20250221,091600,2364335000,475000,474000,475000,474000,97
|
||||
20250221,091500,2318294000,475000,474500,475500,474500,141
|
||||
20250221,091400,2251354500,475000,475500,476000,475000,197
|
||||
20250221,091300,2157728500,475500,480000,480000,475500,107
|
||||
20250221,091200,2106679000,480000,476000,480000,476000,180
|
||||
20250221,091100,2020725000,477000,476000,477000,475000,114
|
||||
20250221,091000,1966438500,476000,478000,478000,474500,1140
|
||||
20250221,090900,1424384500,478500,478000,478500,478000,31
|
||||
20250221,090800,1409561000,478000,477500,478500,477500,43
|
||||
20250221,090700,1389016000,477000,477000,478000,476500,146
|
||||
20250221,090600,1319284500,477000,477000,478000,476000,361
|
||||
20250221,090500,1147183500,477000,479000,480000,476000,398
|
||||
20250221,090400,957156500,479000,478500,481000,478000,141
|
||||
20250221,090300,889597500,478000,483000,483000,478000,423
|
||||
20250221,090200,686544000,483500,480000,485000,480000,407
|
||||
20250221,090100,489854500,483000,477000,483000,477000,636
|
||||
20250221,090000,184829500,477000,479000,479500,477000,345
|
||||
|
Reference in New Issue
Block a user