Update 2025-02-21 3736 candle_min
This commit is contained in:
745
322310/min/candle-20250221.csv
Normal file
745
322310/min/candle-20250221.csv
Normal file
@@ -0,0 +1,745 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250221,212300,1086448450,25000,25000,25000,25000,3446
|
||||
20250221,212200,1086448450,25000,25000,25000,25000,0
|
||||
20250221,212100,1086448450,25000,25000,25000,25000,0
|
||||
20250221,212000,1086448450,25000,25000,25000,25000,0
|
||||
20250221,211900,1086448450,25000,25000,25000,25000,0
|
||||
20250221,211800,1086448450,25000,25000,25000,25000,0
|
||||
20250221,211700,1086448450,25000,25000,25000,25000,0
|
||||
20250221,211600,1086448450,25000,25000,25000,25000,0
|
||||
20250221,211500,1086448450,25000,25000,25000,25000,0
|
||||
20250221,211400,1086448450,25000,25000,25000,25000,0
|
||||
20250221,211300,1086448450,25000,25000,25000,25000,0
|
||||
20250221,211200,1086448450,25000,25000,25000,25000,0
|
||||
20250221,211100,1086448450,25000,25000,25000,25000,0
|
||||
20250221,211000,1086448450,25000,25000,25000,25000,0
|
||||
20250221,210900,1086448450,25000,25000,25000,25000,0
|
||||
20250221,210800,1086448450,25000,25000,25000,25000,0
|
||||
20250221,210700,1086448450,25000,25000,25000,25000,0
|
||||
20250221,210600,1086448450,25000,25000,25000,25000,0
|
||||
20250221,210500,1086448450,25000,25000,25000,25000,0
|
||||
20250221,210400,1086448450,25000,25000,25000,25000,0
|
||||
20250221,210300,1086448450,25000,25000,25000,25000,0
|
||||
20250221,210200,1086448450,25000,25000,25000,25000,0
|
||||
20250221,210100,1086448450,25000,25000,25000,25000,0
|
||||
20250221,210000,1086448450,25000,25000,25000,25000,0
|
||||
20250221,205900,1086448450,25000,25000,25000,25000,0
|
||||
20250221,205800,1086448450,25000,25000,25000,25000,0
|
||||
20250221,205700,1086448450,25000,25000,25000,25000,0
|
||||
20250221,205600,1086448450,25000,25000,25000,25000,0
|
||||
20250221,205500,1086448450,25000,25000,25000,25000,0
|
||||
20250221,205400,1086448450,25000,25000,25000,25000,0
|
||||
20250221,205300,1086448450,25000,25000,25000,25000,3446
|
||||
20250221,205200,1086448450,25000,25000,25000,25000,0
|
||||
20250221,205100,1086448450,25000,25000,25000,25000,0
|
||||
20250221,205000,1086448450,25000,25000,25000,25000,0
|
||||
20250221,204900,1086448450,25000,25000,25000,25000,0
|
||||
20250221,204800,1086448450,25000,25000,25000,25000,0
|
||||
20250221,204700,1086448450,25000,25000,25000,25000,0
|
||||
20250221,204600,1086448450,25000,25000,25000,25000,0
|
||||
20250221,204500,1086448450,25000,25000,25000,25000,0
|
||||
20250221,204400,1086448450,25000,25000,25000,25000,0
|
||||
20250221,204300,1086448450,25000,25000,25000,25000,0
|
||||
20250221,204200,1086448450,25000,25000,25000,25000,0
|
||||
20250221,204100,1086448450,25000,25000,25000,25000,0
|
||||
20250221,204000,1086448450,25000,25000,25000,25000,0
|
||||
20250221,203900,1086448450,25000,25000,25000,25000,0
|
||||
20250221,203800,1086448450,25000,25000,25000,25000,0
|
||||
20250221,203700,1086448450,25000,25000,25000,25000,0
|
||||
20250221,203600,1086448450,25000,25000,25000,25000,0
|
||||
20250221,203500,1086448450,25000,25000,25000,25000,0
|
||||
20250221,203400,1086448450,25000,25000,25000,25000,0
|
||||
20250221,203300,1086448450,25000,25000,25000,25000,0
|
||||
20250221,203200,1086448450,25000,25000,25000,25000,0
|
||||
20250221,203100,1086448450,25000,25000,25000,25000,0
|
||||
20250221,203000,1086448450,25000,25000,25000,25000,0
|
||||
20250221,202900,1086448450,25000,25000,25000,25000,0
|
||||
20250221,202800,1086448450,25000,25000,25000,25000,0
|
||||
20250221,202700,1086448450,25000,25000,25000,25000,0
|
||||
20250221,202600,1086448450,25000,25000,25000,25000,0
|
||||
20250221,202500,1086448450,25000,25000,25000,25000,0
|
||||
20250221,202400,1086448450,25000,25000,25000,25000,0
|
||||
20250221,202300,1086448450,25000,25000,25000,25000,3446
|
||||
20250221,202200,1086448450,25000,25000,25000,25000,0
|
||||
20250221,202100,1086448450,25000,25000,25000,25000,0
|
||||
20250221,202000,1086448450,25000,25000,25000,25000,0
|
||||
20250221,201900,1086448450,25000,25000,25000,25000,0
|
||||
20250221,201800,1086448450,25000,25000,25000,25000,0
|
||||
20250221,201700,1086448450,25000,25000,25000,25000,0
|
||||
20250221,201600,1086448450,25000,25000,25000,25000,0
|
||||
20250221,201500,1086448450,25000,25000,25000,25000,0
|
||||
20250221,201400,1086448450,25000,25000,25000,25000,0
|
||||
20250221,201300,1086448450,25000,25000,25000,25000,0
|
||||
20250221,201200,1086448450,25000,25000,25000,25000,0
|
||||
20250221,201100,1086448450,25000,25000,25000,25000,0
|
||||
20250221,201000,1086448450,25000,25000,25000,25000,0
|
||||
20250221,200900,1086448450,25000,25000,25000,25000,0
|
||||
20250221,200800,1086448450,25000,25000,25000,25000,0
|
||||
20250221,200700,1086448450,25000,25000,25000,25000,0
|
||||
20250221,200600,1086448450,25000,25000,25000,25000,0
|
||||
20250221,200500,1086448450,25000,25000,25000,25000,0
|
||||
20250221,200400,1086448450,25000,25000,25000,25000,0
|
||||
20250221,200300,1086448450,25000,25000,25000,25000,0
|
||||
20250221,200200,1086448450,25000,25000,25000,25000,0
|
||||
20250221,200100,1086448450,25000,25000,25000,25000,0
|
||||
20250221,200000,1086448450,25000,25000,25000,25000,0
|
||||
20250221,195900,1086448450,25000,25000,25000,25000,0
|
||||
20250221,195800,1086448450,25000,25000,25000,25000,0
|
||||
20250221,195700,1086448450,25000,25000,25000,25000,0
|
||||
20250221,195600,1086448450,25000,25000,25000,25000,0
|
||||
20250221,195500,1086448450,25000,25000,25000,25000,0
|
||||
20250221,195400,1086448450,25000,25000,25000,25000,0
|
||||
20250221,195300,1086448450,25000,25000,25000,25000,3446
|
||||
20250221,195200,1086448450,25000,25000,25000,25000,0
|
||||
20250221,195100,1086448450,25000,25000,25000,25000,0
|
||||
20250221,195000,1086448450,25000,25000,25000,25000,0
|
||||
20250221,194900,1086448450,25000,25000,25000,25000,0
|
||||
20250221,194800,1086448450,25000,25000,25000,25000,0
|
||||
20250221,194700,1086448450,25000,25000,25000,25000,0
|
||||
20250221,194600,1086448450,25000,25000,25000,25000,0
|
||||
20250221,194500,1086448450,25000,25000,25000,25000,0
|
||||
20250221,194400,1086448450,25000,25000,25000,25000,0
|
||||
20250221,194300,1086448450,25000,25000,25000,25000,0
|
||||
20250221,194200,1086448450,25000,25000,25000,25000,0
|
||||
20250221,194100,1086448450,25000,25000,25000,25000,0
|
||||
20250221,194000,1086448450,25000,25000,25000,25000,0
|
||||
20250221,193900,1086448450,25000,25000,25000,25000,0
|
||||
20250221,193800,1086448450,25000,25000,25000,25000,0
|
||||
20250221,193700,1086448450,25000,25000,25000,25000,0
|
||||
20250221,193600,1086448450,25000,25000,25000,25000,0
|
||||
20250221,193500,1086448450,25000,25000,25000,25000,0
|
||||
20250221,193400,1086448450,25000,25000,25000,25000,0
|
||||
20250221,193300,1086448450,25000,25000,25000,25000,0
|
||||
20250221,193200,1086448450,25000,25000,25000,25000,0
|
||||
20250221,193100,1086448450,25000,25000,25000,25000,0
|
||||
20250221,193000,1086448450,25000,25000,25000,25000,0
|
||||
20250221,192900,1086448450,25000,25000,25000,25000,0
|
||||
20250221,192800,1086448450,25000,25000,25000,25000,0
|
||||
20250221,192700,1086448450,25000,25000,25000,25000,0
|
||||
20250221,192600,1086448450,25000,25000,25000,25000,0
|
||||
20250221,192500,1086448450,25000,25000,25000,25000,0
|
||||
20250221,192400,1086448450,25000,25000,25000,25000,0
|
||||
20250221,192300,1086448450,25000,25000,25000,25000,3446
|
||||
20250221,192200,1086448450,25000,25000,25000,25000,0
|
||||
20250221,192100,1086448450,25000,25000,25000,25000,0
|
||||
20250221,192000,1086448450,25000,25000,25000,25000,0
|
||||
20250221,191900,1086448450,25000,25000,25000,25000,0
|
||||
20250221,191800,1086448450,25000,25000,25000,25000,0
|
||||
20250221,191700,1086448450,25000,25000,25000,25000,0
|
||||
20250221,191600,1086448450,25000,25000,25000,25000,0
|
||||
20250221,191500,1086448450,25000,25000,25000,25000,0
|
||||
20250221,191400,1086448450,25000,25000,25000,25000,0
|
||||
20250221,191300,1086448450,25000,25000,25000,25000,0
|
||||
20250221,191200,1086448450,25000,25000,25000,25000,0
|
||||
20250221,191100,1086448450,25000,25000,25000,25000,0
|
||||
20250221,191000,1086448450,25000,25000,25000,25000,0
|
||||
20250221,190900,1086448450,25000,25000,25000,25000,0
|
||||
20250221,190800,1086448450,25000,25000,25000,25000,0
|
||||
20250221,190700,1086448450,25000,25000,25000,25000,0
|
||||
20250221,190600,1086448450,25000,25000,25000,25000,0
|
||||
20250221,190500,1086448450,25000,25000,25000,25000,0
|
||||
20250221,190400,1086448450,25000,25000,25000,25000,0
|
||||
20250221,190300,1086448450,25000,25000,25000,25000,0
|
||||
20250221,190200,1086448450,25000,25000,25000,25000,0
|
||||
20250221,190100,1086448450,25000,25000,25000,25000,0
|
||||
20250221,190000,1086448450,25000,25000,25000,25000,0
|
||||
20250221,185900,1086448450,25000,25000,25000,25000,0
|
||||
20250221,185800,1086448450,25000,25000,25000,25000,0
|
||||
20250221,185700,1086448450,25000,25000,25000,25000,0
|
||||
20250221,185600,1086448450,25000,25000,25000,25000,0
|
||||
20250221,185500,1086448450,25000,25000,25000,25000,0
|
||||
20250221,185400,1086448450,25000,25000,25000,25000,0
|
||||
20250221,185300,1086448450,25000,25000,25000,25000,3446
|
||||
20250221,185200,1086448450,25000,25000,25000,25000,0
|
||||
20250221,185100,1086448450,25000,25000,25000,25000,0
|
||||
20250221,185000,1086448450,25000,25000,25000,25000,0
|
||||
20250221,184900,1086448450,25000,25000,25000,25000,0
|
||||
20250221,184800,1086448450,25000,25000,25000,25000,0
|
||||
20250221,184700,1086448450,25000,25000,25000,25000,0
|
||||
20250221,184600,1086448450,25000,25000,25000,25000,0
|
||||
20250221,184500,1086448450,25000,25000,25000,25000,0
|
||||
20250221,184400,1086448450,25000,25000,25000,25000,0
|
||||
20250221,184300,1086448450,25000,25000,25000,25000,0
|
||||
20250221,184200,1086448450,25000,25000,25000,25000,0
|
||||
20250221,184100,1086448450,25000,25000,25000,25000,0
|
||||
20250221,184000,1086448450,25000,25000,25000,25000,0
|
||||
20250221,183900,1086448450,25000,25000,25000,25000,0
|
||||
20250221,183800,1086448450,25000,25000,25000,25000,0
|
||||
20250221,183700,1086448450,25000,25000,25000,25000,0
|
||||
20250221,183600,1086448450,25000,25000,25000,25000,0
|
||||
20250221,183500,1086448450,25000,25000,25000,25000,0
|
||||
20250221,183400,1086448450,25000,25000,25000,25000,0
|
||||
20250221,183300,1086448450,25000,25000,25000,25000,0
|
||||
20250221,183200,1086448450,25000,25000,25000,25000,0
|
||||
20250221,183100,1086448450,25000,25000,25000,25000,0
|
||||
20250221,183000,1086448450,25000,25000,25000,25000,0
|
||||
20250221,182900,1086448450,25000,25000,25000,25000,0
|
||||
20250221,182800,1086448450,25000,25000,25000,25000,0
|
||||
20250221,182700,1086448450,25000,25000,25000,25000,0
|
||||
20250221,182600,1086448450,25000,25000,25000,25000,0
|
||||
20250221,182500,1086448450,25000,25000,25000,25000,0
|
||||
20250221,182400,1086448450,25000,25000,25000,25000,0
|
||||
20250221,182300,1086448450,25000,25000,25000,25000,3446
|
||||
20250221,182200,1086448450,25000,25000,25000,25000,0
|
||||
20250221,182100,1086448450,25000,25000,25000,25000,0
|
||||
20250221,182000,1086448450,25000,25000,25000,25000,0
|
||||
20250221,181900,1086448450,25000,25000,25000,25000,0
|
||||
20250221,181800,1086448450,25000,25000,25000,25000,0
|
||||
20250221,181700,1086448450,25000,25000,25000,25000,0
|
||||
20250221,181600,1086448450,25000,25000,25000,25000,0
|
||||
20250221,181500,1086448450,25000,25000,25000,25000,0
|
||||
20250221,181400,1086448450,25000,25000,25000,25000,0
|
||||
20250221,181300,1086448450,25000,25000,25000,25000,0
|
||||
20250221,181200,1086448450,25000,25000,25000,25000,0
|
||||
20250221,181100,1086448450,25000,25000,25000,25000,0
|
||||
20250221,181000,1086448450,25000,25000,25000,25000,0
|
||||
20250221,180900,1086448450,25000,25000,25000,25000,0
|
||||
20250221,180800,1086448450,25000,25000,25000,25000,0
|
||||
20250221,180700,1086448450,25000,25000,25000,25000,0
|
||||
20250221,180600,1086448450,25000,25000,25000,25000,0
|
||||
20250221,180500,1086448450,25000,25000,25000,25000,0
|
||||
20250221,180400,1086448450,25000,25000,25000,25000,0
|
||||
20250221,180300,1086448450,25000,25000,25000,25000,0
|
||||
20250221,180200,1086448450,25000,25000,25000,25000,0
|
||||
20250221,180100,1086448450,25000,25000,25000,25000,0
|
||||
20250221,180000,1086448450,25000,25000,25000,25000,0
|
||||
20250221,175900,1086448450,25000,25000,25000,25000,0
|
||||
20250221,175800,1086448450,25000,25000,25000,25000,0
|
||||
20250221,175700,1086448450,25000,25000,25000,25000,0
|
||||
20250221,175600,1086448450,25000,25000,25000,25000,0
|
||||
20250221,175500,1086448450,25000,25000,25000,25000,0
|
||||
20250221,175400,1086448450,25000,25000,25000,25000,0
|
||||
20250221,175300,1086448450,25000,25000,25000,25000,3446
|
||||
20250221,175200,1086448450,25000,25000,25000,25000,0
|
||||
20250221,175100,1086448450,25000,25000,25000,25000,0
|
||||
20250221,175000,1086448450,25000,25000,25000,25000,0
|
||||
20250221,174900,1086448450,25000,25000,25000,25000,0
|
||||
20250221,174800,1086448450,25000,25000,25000,25000,0
|
||||
20250221,174700,1086448450,25000,25000,25000,25000,0
|
||||
20250221,174600,1086448450,25000,25000,25000,25000,0
|
||||
20250221,174500,1086448450,25000,25000,25000,25000,0
|
||||
20250221,174400,1086448450,25000,25000,25000,25000,0
|
||||
20250221,174300,1086448450,25000,25000,25000,25000,0
|
||||
20250221,174200,1086448450,25000,25000,25000,25000,0
|
||||
20250221,174100,1086448450,25000,25000,25000,25000,0
|
||||
20250221,174000,1086448450,25000,25000,25000,25000,0
|
||||
20250221,173900,1086448450,25000,25000,25000,25000,0
|
||||
20250221,173800,1086448450,25000,25000,25000,25000,0
|
||||
20250221,173700,1086448450,25000,25000,25000,25000,0
|
||||
20250221,173600,1086448450,25000,25000,25000,25000,0
|
||||
20250221,173500,1086448450,25000,25000,25000,25000,0
|
||||
20250221,173400,1086448450,25000,25000,25000,25000,0
|
||||
20250221,173300,1086448450,25000,25000,25000,25000,0
|
||||
20250221,173200,1086448450,25000,25000,25000,25000,0
|
||||
20250221,173100,1086448450,25000,25000,25000,25000,0
|
||||
20250221,173000,1086448450,25000,25000,25000,25000,0
|
||||
20250221,172900,1086448450,25000,25000,25000,25000,0
|
||||
20250221,172800,1086448450,25000,25000,25000,25000,0
|
||||
20250221,172700,1086448450,25000,25000,25000,25000,0
|
||||
20250221,172600,1086448450,25000,25000,25000,25000,0
|
||||
20250221,172500,1086448450,25000,25000,25000,25000,0
|
||||
20250221,172400,1086448450,25000,25000,25000,25000,0
|
||||
20250221,172300,1086448450,25000,25000,25000,25000,3446
|
||||
20250221,172200,1086448450,25000,25000,25000,25000,0
|
||||
20250221,172100,1086448450,25000,25000,25000,25000,0
|
||||
20250221,172000,1086448450,25000,25000,25000,25000,0
|
||||
20250221,171900,1086448450,25000,25000,25000,25000,0
|
||||
20250221,171800,1086448450,25000,25000,25000,25000,0
|
||||
20250221,171700,1086448450,25000,25000,25000,25000,0
|
||||
20250221,171600,1086448450,25000,25000,25000,25000,0
|
||||
20250221,171500,1086448450,25000,25000,25000,25000,0
|
||||
20250221,171400,1086448450,25000,25000,25000,25000,0
|
||||
20250221,171300,1086448450,25000,25000,25000,25000,0
|
||||
20250221,171200,1086448450,25000,25000,25000,25000,0
|
||||
20250221,171100,1086448450,25000,25000,25000,25000,0
|
||||
20250221,171000,1086448450,25000,25000,25000,25000,0
|
||||
20250221,170900,1086448450,25000,25000,25000,25000,0
|
||||
20250221,170800,1086448450,25000,25000,25000,25000,0
|
||||
20250221,170700,1086448450,25000,25000,25000,25000,0
|
||||
20250221,170600,1086448450,25000,25000,25000,25000,0
|
||||
20250221,170500,1086448450,25000,25000,25000,25000,0
|
||||
20250221,170400,1086448450,25000,25000,25000,25000,0
|
||||
20250221,170300,1086448450,25000,25000,25000,25000,0
|
||||
20250221,170200,1086448450,25000,25000,25000,25000,0
|
||||
20250221,170100,1086448450,25000,25000,25000,25000,0
|
||||
20250221,170000,1086448450,25000,25000,25000,25000,0
|
||||
20250221,165900,1086448450,25000,25000,25000,25000,0
|
||||
20250221,165800,1086448450,25000,25000,25000,25000,0
|
||||
20250221,165700,1086448450,25000,25000,25000,25000,0
|
||||
20250221,165600,1086448450,25000,25000,25000,25000,0
|
||||
20250221,165500,1086448450,25000,25000,25000,25000,0
|
||||
20250221,165400,1086448450,25000,25000,25000,25000,0
|
||||
20250221,165300,1086448450,25000,25000,25000,25000,3446
|
||||
20250221,165200,1086448450,25000,25000,25000,25000,0
|
||||
20250221,165100,1086448450,25000,25000,25000,25000,0
|
||||
20250221,165000,1086448450,25000,25000,25000,25000,0
|
||||
20250221,164900,1086448450,25000,25000,25000,25000,0
|
||||
20250221,164800,1086448450,25000,25000,25000,25000,0
|
||||
20250221,164700,1086448450,25000,25000,25000,25000,0
|
||||
20250221,164600,1086448450,25000,25000,25000,25000,0
|
||||
20250221,164500,1086448450,25000,25000,25000,25000,0
|
||||
20250221,164400,1086448450,25000,25000,25000,25000,0
|
||||
20250221,164300,1086448450,25000,25000,25000,25000,0
|
||||
20250221,164200,1086448450,25000,25000,25000,25000,0
|
||||
20250221,164100,1086448450,25000,25000,25000,25000,0
|
||||
20250221,164000,1086448450,25000,25000,25000,25000,0
|
||||
20250221,163900,1086448450,25000,25000,25000,25000,0
|
||||
20250221,163800,1086448450,25000,25000,25000,25000,0
|
||||
20250221,163700,1086448450,25000,25000,25000,25000,0
|
||||
20250221,163600,1086448450,25000,25000,25000,25000,0
|
||||
20250221,163500,1086448450,25000,25000,25000,25000,0
|
||||
20250221,163400,1086448450,25000,25000,25000,25000,0
|
||||
20250221,163300,1086448450,25000,25000,25000,25000,0
|
||||
20250221,163200,1086448450,25000,25000,25000,25000,0
|
||||
20250221,163100,1086448450,25000,25000,25000,25000,0
|
||||
20250221,163000,1086448450,25000,25000,25000,25000,0
|
||||
20250221,162900,1086448450,25000,25000,25000,25000,0
|
||||
20250221,162800,1086448450,25000,25000,25000,25000,0
|
||||
20250221,162700,1086448450,25000,25000,25000,25000,0
|
||||
20250221,162600,1086448450,25000,25000,25000,25000,0
|
||||
20250221,162500,1086448450,25000,25000,25000,25000,0
|
||||
20250221,162400,1086448450,25000,25000,25000,25000,0
|
||||
20250221,162300,1086448450,25000,25000,25000,25000,3446
|
||||
20250221,162200,1086448450,25000,25000,25000,25000,0
|
||||
20250221,162100,1086448450,25000,25000,25000,25000,0
|
||||
20250221,162000,1086448450,25000,25000,25000,25000,0
|
||||
20250221,161900,1086448450,25000,25000,25000,25000,0
|
||||
20250221,161800,1086448450,25000,25000,25000,25000,0
|
||||
20250221,161700,1086448450,25000,25000,25000,25000,0
|
||||
20250221,161600,1086448450,25000,25000,25000,25000,0
|
||||
20250221,161500,1086448450,25000,25000,25000,25000,0
|
||||
20250221,161400,1086448450,25000,25000,25000,25000,0
|
||||
20250221,161300,1086448450,25000,25000,25000,25000,0
|
||||
20250221,161200,1086448450,25000,25000,25000,25000,0
|
||||
20250221,161100,1086448450,25000,25000,25000,25000,0
|
||||
20250221,161000,1086448450,25000,25000,25000,25000,0
|
||||
20250221,160900,1086448450,25000,25000,25000,25000,0
|
||||
20250221,160800,1086448450,25000,25000,25000,25000,0
|
||||
20250221,160700,1086448450,25000,25000,25000,25000,0
|
||||
20250221,160600,1086448450,25000,25000,25000,25000,0
|
||||
20250221,160500,1086448450,25000,25000,25000,25000,0
|
||||
20250221,160400,1086448450,25000,25000,25000,25000,0
|
||||
20250221,160300,1086448450,25000,25000,25000,25000,0
|
||||
20250221,160200,1086448450,25000,25000,25000,25000,0
|
||||
20250221,160100,1086448450,25000,25000,25000,25000,0
|
||||
20250221,160000,1086448450,25000,25000,25000,25000,0
|
||||
20250221,155900,1086448450,25000,25000,25000,25000,0
|
||||
20250221,155800,1086448450,25000,25000,25000,25000,0
|
||||
20250221,155700,1086448450,25000,25000,25000,25000,0
|
||||
20250221,155600,1086448450,25000,25000,25000,25000,0
|
||||
20250221,155500,1086448450,25000,25000,25000,25000,0
|
||||
20250221,155400,1086448450,25000,25000,25000,25000,0
|
||||
20250221,155300,1086448450,25000,25000,25000,25000,3446
|
||||
20250221,155200,1086448450,25000,25000,25000,25000,0
|
||||
20250221,155100,1086448450,25000,25000,25000,25000,0
|
||||
20250221,155000,1086448450,25000,25000,25000,25000,0
|
||||
20250221,154900,1086448450,25000,25000,25000,25000,0
|
||||
20250221,154800,1086448450,25000,25000,25000,25000,0
|
||||
20250221,154700,1086448450,25000,25000,25000,25000,0
|
||||
20250221,154600,1086448450,25000,25000,25000,25000,0
|
||||
20250221,154500,1086448450,25000,25000,25000,25000,0
|
||||
20250221,154400,1086448450,25000,25000,25000,25000,0
|
||||
20250221,154300,1086448450,25000,25000,25000,25000,0
|
||||
20250221,154200,1086448450,25000,25000,25000,25000,0
|
||||
20250221,154100,1086448450,25000,25000,25000,25000,0
|
||||
20250221,154000,1086448450,25000,25000,25000,25000,0
|
||||
20250221,153900,1086448450,25000,25000,25000,25000,0
|
||||
20250221,153800,1086448450,25000,25000,25000,25000,0
|
||||
20250221,153700,1086448450,25000,25000,25000,25000,0
|
||||
20250221,153600,1086448450,25000,25000,25000,25000,0
|
||||
20250221,153500,1086448450,25000,25000,25000,25000,0
|
||||
20250221,153400,1086448450,25000,25000,25000,25000,0
|
||||
20250221,153300,1086448450,25000,25000,25000,25000,0
|
||||
20250221,153200,1086448450,25000,25000,25000,25000,0
|
||||
20250221,153100,1086448450,25000,25000,25000,25000,0
|
||||
20250221,153000,1086448450,25000,25000,25000,25000,3446
|
||||
20250221,152900,1000298450,24750,24750,24750,24750,0
|
||||
20250221,152800,1000298450,24750,24750,24750,24750,0
|
||||
20250221,152700,1000298450,24750,24750,24750,24750,0
|
||||
20250221,152600,1000298450,24750,24750,24750,24750,0
|
||||
20250221,152500,1000298450,24750,24750,24750,24750,0
|
||||
20250221,152400,1000298450,24750,24750,24750,24750,0
|
||||
20250221,152300,1000298450,24750,24750,24750,24750,0
|
||||
20250221,152200,1000298450,24750,24750,24750,24750,0
|
||||
20250221,152100,1000298450,24750,24750,24750,24750,0
|
||||
20250221,152000,1000298450,24750,24750,24750,24750,0
|
||||
20250221,151900,1000298450,24750,24850,24850,24750,377
|
||||
20250221,151800,990933100,24850,24850,24900,24850,256
|
||||
20250221,151700,984570500,24850,24850,24900,24750,518
|
||||
20250221,151600,971697400,24900,24850,24900,24850,596
|
||||
20250221,151500,956857700,24750,24750,24750,24750,5
|
||||
20250221,151400,956733950,24750,24850,24850,24750,37
|
||||
20250221,151300,955818050,24900,24900,24900,24900,10
|
||||
20250221,151200,955569050,24900,24900,24900,24750,94
|
||||
20250221,151100,953232950,24950,24900,24950,24850,443
|
||||
20250221,151000,942195650,24900,24850,24900,24750,261
|
||||
20250221,150900,935708250,24850,24750,24850,24750,256
|
||||
20250221,150800,929357250,24750,24750,24750,24750,135
|
||||
20250221,150700,926016000,24700,24750,24750,24700,5
|
||||
20250221,150600,925892450,24750,24700,24750,24700,254
|
||||
20250221,150500,919616500,24700,24650,24700,24650,209
|
||||
20250221,150400,914455750,24700,24700,24700,24650,388
|
||||
20250221,150300,904879650,24700,24800,24800,24700,19
|
||||
20250221,150200,904409850,24800,24750,24800,24700,233
|
||||
20250221,150100,898632450,24750,24800,24800,24700,275
|
||||
20250221,150000,891823600,24750,24800,24800,24700,575
|
||||
20250221,145900,877584950,24700,24750,24800,24700,270
|
||||
20250221,145800,870898400,24800,24800,24800,24750,33
|
||||
20250221,145700,870080250,24800,24800,24800,24750,269
|
||||
20250221,145600,863419400,24800,24750,24850,24750,483
|
||||
20250221,145500,851443500,24750,24750,24750,24700,318
|
||||
20250221,145400,843573950,24700,24500,24700,24500,828
|
||||
20250221,145300,823184500,24500,24500,24500,24500,7
|
||||
20250221,145200,823013000,24500,24400,24550,24400,570
|
||||
20250221,145100,809046100,24450,24500,24500,24400,47
|
||||
20250221,145000,807898900,24450,24500,24500,24450,33
|
||||
20250221,144900,807090750,24450,24450,24500,24400,1063
|
||||
20250221,144800,781060350,24450,24350,24450,24350,188
|
||||
20250221,144700,776471600,24350,24350,24350,24350,63
|
||||
20250221,144600,774937550,24350,24350,24400,24350,94
|
||||
20250221,144500,772648600,24350,24350,24350,24350,6
|
||||
20250221,144400,772502500,24350,24350,24400,24350,19
|
||||
20250221,144300,772039450,24400,24350,24400,24300,312
|
||||
20250221,144200,764442350,24400,24400,24400,24400,53
|
||||
20250221,144100,763149150,24350,24350,24350,24350,32
|
||||
20250221,144000,762369950,24350,24450,24450,24350,61
|
||||
20250221,143900,760883450,24400,24350,24450,24350,369
|
||||
20250221,143800,751879550,24300,24300,24300,24300,10
|
||||
20250221,143700,751636550,24350,24200,24350,24200,246
|
||||
20250221,143600,745659500,24200,24150,24200,24150,7
|
||||
20250221,143500,745490350,24200,24050,24250,24050,225
|
||||
20250221,143400,740048400,24050,24050,24050,24050,6
|
||||
20250221,143300,739904100,24100,24050,24100,24000,125
|
||||
20250221,143200,736892750,24050,24050,24100,24000,107
|
||||
20250221,143100,734319100,24000,24050,24100,24000,51
|
||||
20250221,143000,733094000,24050,24050,24050,24050,6
|
||||
20250221,142900,732949700,24100,24000,24100,24000,2
|
||||
20250221,142800,732901600,24050,24050,24100,24050,19
|
||||
20250221,142700,732444050,24150,24100,24150,24050,18
|
||||
20250221,142600,732009750,24100,24050,24100,24050,64
|
||||
20250221,142500,730467750,24000,24050,24050,24000,31
|
||||
20250221,142400,729723100,24000,24000,24000,24000,6
|
||||
20250221,142300,729579100,24000,24000,24000,24000,4
|
||||
20250221,142200,729483100,24050,24000,24050,24000,58
|
||||
20250221,142100,728088750,24000,24000,24000,24000,7
|
||||
20250221,142000,727920750,24000,24050,24050,24000,13
|
||||
20250221,141900,727608400,24050,24050,24050,23950,91
|
||||
20250221,141800,725421800,24050,24050,24050,24050,2
|
||||
20250221,141700,725373700,24100,24000,24100,24000,11
|
||||
20250221,141600,725109600,24000,23950,24000,23950,18
|
||||
20250221,141500,724677750,24000,24000,24000,23950,49
|
||||
20250221,141400,723501800,24000,24000,24000,23950,18
|
||||
20250221,141300,723070050,23950,23950,24050,23950,71
|
||||
20250221,141200,721369400,23950,23950,23950,23950,1
|
||||
20250221,141100,721345450,23950,23950,24050,23950,147
|
||||
20250221,141000,717814300,23850,23900,24000,23850,29
|
||||
20250221,140900,717120200,24000,24000,24000,23850,106
|
||||
20250221,140800,714578250,23850,24000,24050,23850,1015
|
||||
20250221,140700,690276300,24000,24000,24050,24000,28
|
||||
20250221,140600,689604200,24000,24000,24050,24000,17
|
||||
20250221,140500,689195750,24000,24050,24050,24000,50
|
||||
20250221,140400,687995700,24050,24000,24050,24000,19
|
||||
20250221,140300,687539600,24000,24050,24050,24000,14
|
||||
20250221,140200,687203400,24000,24050,24050,24000,47
|
||||
20250221,140100,686073550,24000,24000,24000,24000,22
|
||||
20250221,140000,685545550,24000,24000,24000,24000,252
|
||||
20250221,135900,679497550,24000,24000,24000,24000,9
|
||||
20250221,135800,679281550,24000,24050,24050,24000,7
|
||||
20250221,135700,679113300,24050,24050,24100,24050,6
|
||||
20250221,135600,678968950,24050,24100,24100,24050,55
|
||||
20250221,135500,677646100,24050,24050,24050,24050,15
|
||||
20250221,135400,677285350,24050,24050,24100,24050,4
|
||||
20250221,135300,677189050,24050,24050,24050,24050,3
|
||||
20250221,135200,677116900,24050,24050,24100,24050,32
|
||||
20250221,135100,676347200,24100,24100,24150,24100,18
|
||||
20250221,135000,675913100,24100,24100,24100,24050,10
|
||||
20250221,134900,675672400,24050,24050,24100,24050,214
|
||||
20250221,134800,670515600,24050,24050,24100,24050,107
|
||||
20250221,134700,667937000,24050,24050,24050,24050,16
|
||||
20250221,134600,667552200,24050,24050,24050,24050,16
|
||||
20250221,134500,667167400,24100,24050,24100,24050,3
|
||||
20250221,134400,667095150,24050,24100,24100,24050,7
|
||||
20250221,134300,666926550,24050,24050,24050,24050,22
|
||||
20250221,134200,666397450,24100,24050,24100,24050,3
|
||||
20250221,134100,666325200,24050,24100,24100,24050,2
|
||||
20250221,134000,666277050,24050,24050,24100,24050,13
|
||||
20250221,133900,665964300,24050,24050,24050,24050,2
|
||||
20250221,133800,665916200,24100,24050,24100,24050,5
|
||||
20250221,133700,665795850,24050,24050,24100,24050,21
|
||||
20250221,133600,665290700,24050,24100,24100,24050,101
|
||||
20250221,133500,662856650,24100,24050,24100,24050,7
|
||||
20250221,133400,662688200,24100,24050,24100,24050,216
|
||||
20250221,133300,657483350,24050,24100,24100,24050,3
|
||||
20250221,133200,657411100,24050,24050,24050,24050,40
|
||||
20250221,133100,656449100,24050,24050,24050,24050,27
|
||||
20250221,133000,655799750,24100,24100,24100,24100,2
|
||||
20250221,132900,655751550,24050,24100,24100,24050,11
|
||||
20250221,132800,655486500,24100,24050,24100,24050,315
|
||||
20250221,132700,647895550,24050,24050,24050,24050,1
|
||||
20250221,132600,647871500,24050,24100,24100,24050,18
|
||||
20250221,132500,647438350,24100,24100,24100,24100,53
|
||||
20250221,132400,646161050,24050,24050,24050,24050,12
|
||||
20250221,132300,645872450,24050,24050,24050,24050,6
|
||||
20250221,132200,645728150,24050,24050,24050,24050,147
|
||||
20250221,132100,642192800,24050,24050,24100,24050,18
|
||||
20250221,132000,641759800,24050,24100,24100,24050,6
|
||||
20250221,131900,641615300,24100,24050,24100,24050,11
|
||||
20250221,131800,641350400,24050,24050,24100,24050,17
|
||||
20250221,131700,640941450,24100,24100,24100,24100,0
|
||||
20250221,131600,640941450,24100,24100,24100,24100,1
|
||||
20250221,131500,640917350,24050,24050,24050,24050,9
|
||||
20250221,131400,640700900,24050,24050,24050,24050,625
|
||||
20250221,131300,625669650,24050,24150,24150,24050,473
|
||||
20250221,131200,614263000,24150,24150,24150,24150,16
|
||||
20250221,131100,613876600,24200,24150,24200,24150,8
|
||||
20250221,131000,613683250,24200,24200,24200,24200,1
|
||||
20250221,130900,613659050,24150,24200,24200,24150,22
|
||||
20250221,130800,613127150,24200,24200,24200,24200,5
|
||||
20250221,130700,613006150,24150,24150,24150,24150,41
|
||||
20250221,130600,612016000,24150,24200,24200,24150,30
|
||||
20250221,130500,611290950,24200,24200,24200,24200,2
|
||||
20250221,130400,611242550,24200,24200,24200,24200,304
|
||||
20250221,130300,603885750,24200,24200,24200,24200,12
|
||||
20250221,130200,603595350,24250,24200,24250,24200,14
|
||||
20250221,130100,603256350,24250,24250,24250,24250,2
|
||||
20250221,130000,603207850,24200,24200,24200,24200,20
|
||||
20250221,125900,602723850,24200,24200,24250,24200,152
|
||||
20250221,125800,599045350,24150,24150,24150,24150,36
|
||||
20250221,125700,598175950,24150,24200,24200,24150,35
|
||||
20250221,125600,597329700,24200,24200,24200,24200,2
|
||||
20250221,125500,597281300,24150,24150,24150,24150,1
|
||||
20250221,125400,597257150,24150,24200,24200,24150,18
|
||||
20250221,125300,596822250,24200,24200,24200,24200,0
|
||||
20250221,125200,596822250,24200,24200,24200,24200,2
|
||||
20250221,125100,596773850,24150,24150,24150,24150,12
|
||||
20250221,125000,596484050,24150,24150,24150,24150,3
|
||||
20250221,124900,596411600,24150,24150,24150,24150,50
|
||||
20250221,124800,595204100,24150,24200,24200,24150,350
|
||||
20250221,124700,586734150,24200,24200,24200,24200,17
|
||||
20250221,124600,586322750,24200,24200,24200,24200,0
|
||||
20250221,124500,586322750,24200,24250,24250,24200,19
|
||||
20250221,124400,585862700,24200,24200,24200,24200,241
|
||||
20250221,124300,580030500,24200,24200,24200,24200,2
|
||||
20250221,124200,579982100,24200,24200,24200,24200,20
|
||||
20250221,124100,579498100,24200,24250,24250,24200,50
|
||||
20250221,124000,578287500,24250,24250,24250,24250,124
|
||||
20250221,123900,575280500,24250,24300,24300,24250,26
|
||||
20250221,123800,574649950,24300,24250,24300,24250,5
|
||||
20250221,123700,574528600,24250,24300,24300,24250,3
|
||||
20250221,123600,574455750,24250,24300,24300,24250,11
|
||||
20250221,123500,574188950,24250,24250,24300,24250,7
|
||||
20250221,123400,574019100,24250,24250,24250,24250,1
|
||||
20250221,123300,573994850,24300,24250,24300,24250,14
|
||||
20250221,123200,573655300,24250,24250,24250,24250,1
|
||||
20250221,123100,573631050,24300,24250,24300,24250,26
|
||||
20250221,123000,573000450,24250,24200,24250,24200,28
|
||||
20250221,122900,572322250,24200,24200,24200,24200,0
|
||||
20250221,122800,572322250,24200,24200,24200,24200,45
|
||||
20250221,122700,571233250,24300,24200,24300,24200,24
|
||||
20250221,122600,570651700,24250,24200,24250,24200,17
|
||||
20250221,122500,570239650,24250,24250,24250,24250,15
|
||||
20250221,122400,569875900,24250,24200,24250,24200,23
|
||||
20250221,122300,569318750,24250,24250,24250,24200,26
|
||||
20250221,122200,568688500,24250,24250,24250,24200,122
|
||||
20250221,122100,565732500,24250,24200,24250,24200,16
|
||||
20250221,122000,565345200,24250,24250,24250,24250,6
|
||||
20250221,121900,565199700,24200,24200,24200,24200,1
|
||||
20250221,121800,565175500,24200,24250,24250,24200,147
|
||||
20250221,121700,561617850,24200,24200,24200,24200,200
|
||||
20250221,121600,556777850,24250,24250,24250,24250,5
|
||||
20250221,121500,556656600,24200,24200,24200,24200,11
|
||||
20250221,121400,556390400,24200,24200,24250,24200,6
|
||||
20250221,121300,556245100,24250,24250,24250,24250,2
|
||||
20250221,121200,556196600,24200,24200,24200,24200,16
|
||||
20250221,121100,555809400,24250,24200,24250,24200,87
|
||||
20250221,121000,553699900,24200,24200,24200,24200,1
|
||||
20250221,120900,553675700,24200,24200,24200,24200,10
|
||||
20250221,120800,553433700,24200,24200,24200,24200,0
|
||||
20250221,120700,553433700,24200,24200,24200,24200,0
|
||||
20250221,120600,553433700,24200,24300,24300,24200,10
|
||||
20250221,120500,553191300,24250,24250,24250,24250,1
|
||||
20250221,120400,553167050,24250,24250,24250,24250,0
|
||||
20250221,120300,553167050,24250,24200,24250,24200,120
|
||||
20250221,120200,550257750,24250,24250,24250,24250,108
|
||||
20250221,120100,547638750,24250,24250,24250,24250,8
|
||||
20250221,120000,547444750,24250,24250,24350,24250,159
|
||||
20250221,115900,543575500,24300,24300,24300,24300,2
|
||||
20250221,115800,543526900,24300,24300,24300,24300,147
|
||||
20250221,115700,539954800,24300,24250,24300,24250,20
|
||||
20250221,115600,539469250,24350,24350,24350,24350,0
|
||||
20250221,115500,539469250,24350,24300,24350,24300,15
|
||||
20250221,115400,539104450,24250,24250,24300,24250,103
|
||||
20250221,115300,536606400,24300,24300,24300,24300,41
|
||||
20250221,115200,535610100,24300,24250,24300,24250,3
|
||||
20250221,115100,535537250,24250,24250,24250,24250,0
|
||||
20250221,115000,535537250,24250,24300,24300,24250,16
|
||||
20250221,114900,535149200,24250,24300,24300,24250,27
|
||||
20250221,114800,534493250,24250,24250,24250,24250,0
|
||||
20250221,114700,534493250,24250,24250,24250,24250,10
|
||||
20250221,114600,534250750,24250,24300,24300,24250,65
|
||||
20250221,114500,532671500,24250,24250,24250,24250,0
|
||||
20250221,114400,532671500,24250,24250,24300,24250,608
|
||||
20250221,114300,517925500,24250,24250,24250,24250,11
|
||||
20250221,114200,517658750,24250,24250,24250,24250,27
|
||||
20250221,114100,517004000,24250,24250,24250,24250,1
|
||||
20250221,114000,516979750,24250,24250,24250,24250,15
|
||||
20250221,113900,516616000,24250,24250,24250,24250,0
|
||||
20250221,113800,516616000,24250,24200,24250,24200,49
|
||||
20250221,113700,515428650,24250,24250,24250,24250,4
|
||||
20250221,113600,515331650,24350,24350,24350,24350,0
|
||||
20250221,113500,515331650,24350,24250,24350,24250,229
|
||||
20250221,113400,509759800,24200,24200,24250,24200,56
|
||||
20250221,113300,508402100,24200,24200,24200,24200,0
|
||||
20250221,113200,508402100,24200,24200,24200,24200,11
|
||||
20250221,113100,508135900,24250,24200,24250,24200,4
|
||||
20250221,113000,508039000,24200,24250,24250,24200,9
|
||||
20250221,112900,507820950,24200,24250,24250,24200,28
|
||||
20250221,112800,507142650,24250,24250,24250,24250,2
|
||||
20250221,112700,507094150,24200,24250,24300,24200,149
|
||||
20250221,112600,503474400,24200,24200,24250,24200,69
|
||||
20250221,112500,501801900,24200,24200,24200,24200,1
|
||||
20250221,112400,501777700,24200,24200,24200,24200,0
|
||||
20250221,112300,501777700,24200,24200,24200,24200,14
|
||||
20250221,112200,501438900,24200,24200,24200,24200,84
|
||||
20250221,112100,499406100,24250,24250,24250,24250,7
|
||||
20250221,112000,499236350,24250,24250,24250,24200,101
|
||||
20250221,111900,496791000,24350,24200,24350,24200,151
|
||||
20250221,111800,493122450,24200,24250,24250,24200,1104
|
||||
20250221,111700,466351850,24250,24300,24300,24250,57
|
||||
20250221,111600,464968600,24300,24250,24300,24250,3
|
||||
20250221,111500,464895750,24250,24250,24250,24250,0
|
||||
20250221,111400,464895750,24250,24300,24300,24250,37
|
||||
20250221,111300,463997400,24300,24300,24300,24250,29
|
||||
20250221,111200,463292900,24250,24250,24250,24250,3
|
||||
20250221,111100,463220150,24250,24300,24350,24250,170
|
||||
20250221,111000,459088350,24250,24250,24250,24250,0
|
||||
20250221,110900,459088350,24250,24250,24250,24250,0
|
||||
20250221,110800,459088350,24250,24250,24250,24250,14
|
||||
20250221,110700,458748850,24300,24250,24300,24250,2
|
||||
20250221,110600,458700300,24250,24300,24300,24250,9
|
||||
20250221,110500,458481750,24250,24250,24250,24250,11
|
||||
20250221,110400,458215000,24250,24250,24250,24250,1
|
||||
20250221,110300,458190750,24250,24300,24400,24250,156
|
||||
20250221,110200,454397900,24350,24300,24350,24250,6
|
||||
20250221,110100,454252100,24300,24300,24300,24300,19
|
||||
20250221,110000,453790400,24300,24350,24350,24300,5
|
||||
20250221,105900,453668850,24350,24300,24350,24300,116
|
||||
20250221,105800,450845900,24250,24250,24250,24250,6
|
||||
20250221,105700,450700400,24300,24300,24300,24300,2
|
||||
20250221,105600,450651800,24300,24300,24300,24300,81
|
||||
20250221,105500,448683500,24300,24400,24400,24300,194
|
||||
20250221,105400,443954200,24350,24400,24400,24300,243
|
||||
20250221,105300,438038250,24350,24400,24400,24350,116
|
||||
20250221,105200,435209800,24350,24400,24400,24350,102
|
||||
20250221,105100,432726000,24400,24300,24400,24300,2213
|
||||
20250221,105000,378880900,24300,24300,24300,24250,45
|
||||
20250221,104900,377788050,24250,24250,24250,24250,4
|
||||
20250221,104800,377691050,24300,24250,24300,24250,17
|
||||
20250221,104700,377278650,24250,24300,24300,24250,178
|
||||
20250221,104600,372953750,24250,24300,24300,24250,6
|
||||
20250221,104500,372808150,24300,24300,24300,24300,204
|
||||
20250221,104400,367850950,24250,24300,24300,24250,285
|
||||
20250221,104300,360927150,24300,24300,24300,24300,2
|
||||
20250221,104200,360878550,24300,24250,24300,24250,18
|
||||
20250221,104100,360441900,24250,24250,24250,24250,16
|
||||
20250221,104000,360053900,24250,24250,24250,24250,0
|
||||
20250221,103900,360053900,24250,24150,24300,24150,259
|
||||
20250221,103800,353783100,24150,24150,24150,24150,130
|
||||
20250221,103700,350643600,24100,24100,24100,24100,9
|
||||
20250221,103600,350426700,24100,24100,24100,24100,0
|
||||
20250221,103500,350426700,24100,24100,24100,24100,16
|
||||
20250221,103400,350041100,24100,24100,24100,24100,72
|
||||
20250221,103300,348305900,24150,24100,24150,24100,2
|
||||
20250221,103200,348257650,24200,24200,24200,24200,0
|
||||
20250221,103100,348257650,24200,24200,24200,24200,152
|
||||
20250221,103000,344579250,24100,24150,24150,24100,103
|
||||
20250221,102900,342091950,24150,24100,24150,24100,35
|
||||
20250221,102800,341247950,24200,24150,24200,24150,61
|
||||
20250221,102700,339774750,24100,24100,24100,24100,0
|
||||
20250221,102600,339774750,24100,24100,24100,24100,18
|
||||
20250221,102500,339340950,24100,24100,24100,24100,1
|
||||
20250221,102400,339316850,24200,24200,24200,24200,0
|
||||
20250221,102300,339316850,24200,24150,24200,24150,153
|
||||
20250221,102200,335615350,24150,24000,24150,24000,166
|
||||
20250221,102100,331621650,24000,24050,24150,24000,684
|
||||
20250221,102000,315190900,24150,24050,24150,24050,42
|
||||
20250221,101900,314179300,24050,24050,24050,24050,0
|
||||
20250221,101800,314179300,24050,24050,24050,24050,4
|
||||
20250221,101700,314083100,24100,24100,24100,24100,27
|
||||
20250221,101600,313432400,24100,24100,24100,24100,1
|
||||
20250221,101500,313408300,24250,24150,24250,24150,154
|
||||
20250221,101400,309682050,24100,24100,24100,24100,0
|
||||
20250221,101300,309682050,24100,24150,24200,24100,5
|
||||
20250221,101200,309561400,24100,24100,24100,24100,84
|
||||
20250221,101100,307537000,24100,24100,24100,24100,0
|
||||
20250221,101000,307537000,24100,24100,24150,24100,108
|
||||
20250221,100900,304934150,24100,24100,24100,24100,1
|
||||
20250221,100800,304910050,24100,24150,24150,24100,26
|
||||
20250221,100700,304283200,24250,24150,24250,24150,155
|
||||
20250221,100600,300534800,24100,24150,24150,24100,131
|
||||
20250221,100500,297377600,24150,24200,24200,24150,299
|
||||
20250221,100400,290149250,24250,24250,24250,24250,1
|
||||
20250221,100300,290125000,24250,24200,24250,24200,87
|
||||
20250221,100200,288015300,24250,24200,24250,24100,504
|
||||
20250221,100100,275793600,24250,24250,24250,24250,1
|
||||
20250221,100000,275769350,24250,24300,24300,24250,4
|
||||
20250221,095900,275672300,24300,24350,24500,24050,248
|
||||
20250221,095800,269627550,24250,24250,24250,24250,7
|
||||
20250221,095700,269457800,24250,24250,24250,24250,1
|
||||
20250221,095600,269433550,24250,24250,24250,24250,2
|
||||
20250221,095500,269385050,24250,24250,24250,24250,102
|
||||
20250221,095400,266911550,24300,24200,24300,24200,13
|
||||
20250221,095300,266595950,24250,24200,24250,24200,435
|
||||
20250221,095200,256066950,24200,24100,24200,24100,77
|
||||
20250221,095100,254203650,24000,24050,24200,24000,240
|
||||
20250221,095000,248416800,24000,24000,24000,24000,1
|
||||
20250221,094900,248392800,24000,24050,24050,24000,4
|
||||
20250221,094800,248296750,24100,24100,24100,24100,0
|
||||
20250221,094700,248296750,24100,24100,24100,24100,1
|
||||
20250221,094600,248272650,24000,24000,24000,23950,160
|
||||
20250221,094500,244436650,24000,24050,24050,24000,102
|
||||
20250221,094400,241988600,24050,24050,24050,24050,20
|
||||
20250221,094300,241507600,24200,24100,24200,24100,160
|
||||
20250221,094200,237636550,24000,24000,24000,24000,35
|
||||
20250221,094100,236796550,24050,24150,24150,24050,359
|
||||
20250221,094000,228150500,24150,24300,24300,24150,189
|
||||
20250221,093900,223575950,24350,24350,24350,24350,0
|
||||
20250221,093800,223575950,24350,24350,24350,24350,4
|
||||
20250221,093700,223478550,24350,24200,24350,24100,346
|
||||
20250221,093600,215065050,24300,24300,24300,24300,0
|
||||
20250221,093500,215065050,24300,24150,24300,24150,161
|
||||
20250221,093400,211154650,24050,24100,24100,24050,23
|
||||
20250221,093300,210600550,24250,24250,24250,24250,0
|
||||
20250221,093200,210600550,24250,24150,24250,24150,25
|
||||
20250221,093100,209994450,24100,24100,24100,24100,0
|
||||
20250221,093000,209994450,24100,24100,24100,24100,4
|
||||
20250221,092900,209898050,24150,24150,24150,24150,1
|
||||
20250221,092800,209873900,24150,24150,24150,24150,10
|
||||
20250221,092700,209632400,24250,23950,24300,23950,527
|
||||
20250221,092600,196939500,23950,23950,23950,23950,6
|
||||
20250221,092500,196795800,23950,23900,23950,23900,10
|
||||
20250221,092400,196556750,23900,23900,23900,23900,204
|
||||
20250221,092300,191681150,23900,23900,23900,23900,0
|
||||
20250221,092200,191681150,23900,24000,24000,23900,19
|
||||
20250221,092100,191226450,24000,24050,24100,24000,450
|
||||
20250221,092000,180426250,24050,24050,24050,24000,149
|
||||
20250221,091900,176847550,24050,23850,24050,23850,819
|
||||
20250221,091800,157210150,23750,23750,23750,23750,6
|
||||
20250221,091700,157067650,24000,23750,24000,23750,42
|
||||
20250221,091600,156069650,23700,23850,23850,23700,429
|
||||
20250221,091500,145851100,23950,23900,23950,23850,201
|
||||
20250221,091400,141057100,23900,23900,23900,23850,65
|
||||
20250221,091300,139503650,23900,23900,23900,23900,0
|
||||
20250221,091200,139503650,23900,23900,23900,23850,208
|
||||
20250221,091100,134542250,23850,23900,24050,23850,711
|
||||
20250221,091000,117555650,23850,23850,23850,23850,0
|
||||
20250221,090900,117555650,23850,23800,23850,23800,58
|
||||
20250221,090800,116173200,23750,23650,23750,23650,399
|
||||
20250221,090700,106726750,23650,23650,23650,23500,390
|
||||
20250221,090600,97524100,23650,23600,23750,23600,505
|
||||
20250221,090500,85584900,23600,23750,23750,23600,442
|
||||
20250221,090400,75112250,23750,23800,23850,23750,270
|
||||
20250221,090300,68686600,23800,23750,23800,23700,596
|
||||
20250221,090200,54516000,23800,23900,23900,23750,641
|
||||
20250221,090100,39259200,23950,24000,24050,23950,609
|
||||
20250221,090000,24633150,24000,24300,24500,24000,1011
|
||||
|
Reference in New Issue
Block a user