Update 2025-02-21 3736 candle_min
This commit is contained in:
773
446540/min/candle-20250221.csv
Normal file
773
446540/min/candle-20250221.csv
Normal file
@@ -0,0 +1,773 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250221,215100,783583705,3640,3640,3640,3640,8326
|
||||
20250221,215000,783583705,3640,3640,3640,3640,0
|
||||
20250221,214900,783583705,3640,3640,3640,3640,0
|
||||
20250221,214800,783583705,3640,3640,3640,3640,0
|
||||
20250221,214700,783583705,3640,3640,3640,3640,0
|
||||
20250221,214600,783583705,3640,3640,3640,3640,0
|
||||
20250221,214500,783583705,3640,3640,3640,3640,0
|
||||
20250221,214400,783583705,3640,3640,3640,3640,0
|
||||
20250221,214300,783583705,3640,3640,3640,3640,0
|
||||
20250221,214200,783583705,3640,3640,3640,3640,0
|
||||
20250221,214100,783583705,3640,3640,3640,3640,0
|
||||
20250221,214000,783583705,3640,3640,3640,3640,0
|
||||
20250221,213900,783583705,3640,3640,3640,3640,0
|
||||
20250221,213800,783583705,3640,3640,3640,3640,0
|
||||
20250221,213700,783583705,3640,3640,3640,3640,0
|
||||
20250221,213600,783583705,3640,3640,3640,3640,0
|
||||
20250221,213500,783583705,3640,3640,3640,3640,0
|
||||
20250221,213400,783583705,3640,3640,3640,3640,0
|
||||
20250221,213300,783583705,3640,3640,3640,3640,0
|
||||
20250221,213200,783583705,3640,3640,3640,3640,0
|
||||
20250221,213100,783583705,3640,3640,3640,3640,0
|
||||
20250221,213000,783583705,3640,3640,3640,3640,0
|
||||
20250221,212900,783583705,3640,3640,3640,3640,0
|
||||
20250221,212800,783583705,3640,3640,3640,3640,0
|
||||
20250221,212700,783583705,3640,3640,3640,3640,0
|
||||
20250221,212600,783583705,3640,3640,3640,3640,0
|
||||
20250221,212500,783583705,3640,3640,3640,3640,0
|
||||
20250221,212400,783583705,3640,3640,3640,3640,0
|
||||
20250221,212300,783583705,3640,3640,3640,3640,0
|
||||
20250221,212200,783583705,3640,3640,3640,3640,0
|
||||
20250221,212100,783583705,3640,3640,3640,3640,8326
|
||||
20250221,212000,783583705,3640,3640,3640,3640,0
|
||||
20250221,211900,783583705,3640,3640,3640,3640,0
|
||||
20250221,211800,783583705,3640,3640,3640,3640,0
|
||||
20250221,211700,783583705,3640,3640,3640,3640,0
|
||||
20250221,211600,783583705,3640,3640,3640,3640,0
|
||||
20250221,211500,783583705,3640,3640,3640,3640,0
|
||||
20250221,211400,783583705,3640,3640,3640,3640,0
|
||||
20250221,211300,783583705,3640,3640,3640,3640,0
|
||||
20250221,211200,783583705,3640,3640,3640,3640,0
|
||||
20250221,211100,783583705,3640,3640,3640,3640,0
|
||||
20250221,211000,783583705,3640,3640,3640,3640,0
|
||||
20250221,210900,783583705,3640,3640,3640,3640,0
|
||||
20250221,210800,783583705,3640,3640,3640,3640,0
|
||||
20250221,210700,783583705,3640,3640,3640,3640,0
|
||||
20250221,210600,783583705,3640,3640,3640,3640,0
|
||||
20250221,210500,783583705,3640,3640,3640,3640,0
|
||||
20250221,210400,783583705,3640,3640,3640,3640,0
|
||||
20250221,210300,783583705,3640,3640,3640,3640,0
|
||||
20250221,210200,783583705,3640,3640,3640,3640,0
|
||||
20250221,210100,783583705,3640,3640,3640,3640,0
|
||||
20250221,210000,783583705,3640,3640,3640,3640,0
|
||||
20250221,205900,783583705,3640,3640,3640,3640,0
|
||||
20250221,205800,783583705,3640,3640,3640,3640,0
|
||||
20250221,205700,783583705,3640,3640,3640,3640,0
|
||||
20250221,205600,783583705,3640,3640,3640,3640,0
|
||||
20250221,205500,783583705,3640,3640,3640,3640,0
|
||||
20250221,205400,783583705,3640,3640,3640,3640,0
|
||||
20250221,205300,783583705,3640,3640,3640,3640,0
|
||||
20250221,205200,783583705,3640,3640,3640,3640,0
|
||||
20250221,205100,783583705,3640,3640,3640,3640,8326
|
||||
20250221,205000,783583705,3640,3640,3640,3640,0
|
||||
20250221,204900,783583705,3640,3640,3640,3640,0
|
||||
20250221,204800,783583705,3640,3640,3640,3640,0
|
||||
20250221,204700,783583705,3640,3640,3640,3640,0
|
||||
20250221,204600,783583705,3640,3640,3640,3640,0
|
||||
20250221,204500,783583705,3640,3640,3640,3640,0
|
||||
20250221,204400,783583705,3640,3640,3640,3640,0
|
||||
20250221,204300,783583705,3640,3640,3640,3640,0
|
||||
20250221,204200,783583705,3640,3640,3640,3640,0
|
||||
20250221,204100,783583705,3640,3640,3640,3640,0
|
||||
20250221,204000,783583705,3640,3640,3640,3640,0
|
||||
20250221,203900,783583705,3640,3640,3640,3640,0
|
||||
20250221,203800,783583705,3640,3640,3640,3640,0
|
||||
20250221,203700,783583705,3640,3640,3640,3640,0
|
||||
20250221,203600,783583705,3640,3640,3640,3640,0
|
||||
20250221,203500,783583705,3640,3640,3640,3640,0
|
||||
20250221,203400,783583705,3640,3640,3640,3640,0
|
||||
20250221,203300,783583705,3640,3640,3640,3640,0
|
||||
20250221,203200,783583705,3640,3640,3640,3640,0
|
||||
20250221,203100,783583705,3640,3640,3640,3640,0
|
||||
20250221,203000,783583705,3640,3640,3640,3640,0
|
||||
20250221,202900,783583705,3640,3640,3640,3640,0
|
||||
20250221,202800,783583705,3640,3640,3640,3640,0
|
||||
20250221,202700,783583705,3640,3640,3640,3640,0
|
||||
20250221,202600,783583705,3640,3640,3640,3640,0
|
||||
20250221,202500,783583705,3640,3640,3640,3640,0
|
||||
20250221,202400,783583705,3640,3640,3640,3640,0
|
||||
20250221,202300,783583705,3640,3640,3640,3640,0
|
||||
20250221,202200,783583705,3640,3640,3640,3640,0
|
||||
20250221,202100,783583705,3640,3640,3640,3640,8326
|
||||
20250221,202000,783583705,3640,3640,3640,3640,0
|
||||
20250221,201900,783583705,3640,3640,3640,3640,0
|
||||
20250221,201800,783583705,3640,3640,3640,3640,0
|
||||
20250221,201700,783583705,3640,3640,3640,3640,0
|
||||
20250221,201600,783583705,3640,3640,3640,3640,0
|
||||
20250221,201500,783583705,3640,3640,3640,3640,0
|
||||
20250221,201400,783583705,3640,3640,3640,3640,0
|
||||
20250221,201300,783583705,3640,3640,3640,3640,0
|
||||
20250221,201200,783583705,3640,3640,3640,3640,0
|
||||
20250221,201100,783583705,3640,3640,3640,3640,0
|
||||
20250221,201000,783583705,3640,3640,3640,3640,0
|
||||
20250221,200900,783583705,3640,3640,3640,3640,0
|
||||
20250221,200800,783583705,3640,3640,3640,3640,0
|
||||
20250221,200700,783583705,3640,3640,3640,3640,0
|
||||
20250221,200600,783583705,3640,3640,3640,3640,0
|
||||
20250221,200500,783583705,3640,3640,3640,3640,0
|
||||
20250221,200400,783583705,3640,3640,3640,3640,0
|
||||
20250221,200300,783583705,3640,3640,3640,3640,0
|
||||
20250221,200200,783583705,3640,3640,3640,3640,0
|
||||
20250221,200100,783583705,3640,3640,3640,3640,0
|
||||
20250221,200000,783583705,3640,3640,3640,3640,0
|
||||
20250221,195900,783583705,3640,3640,3640,3640,0
|
||||
20250221,195800,783583705,3640,3640,3640,3640,0
|
||||
20250221,195700,783583705,3640,3640,3640,3640,0
|
||||
20250221,195600,783583705,3640,3640,3640,3640,0
|
||||
20250221,195500,783583705,3640,3640,3640,3640,0
|
||||
20250221,195400,783583705,3640,3640,3640,3640,0
|
||||
20250221,195300,783583705,3640,3640,3640,3640,0
|
||||
20250221,195200,783583705,3640,3640,3640,3640,0
|
||||
20250221,195100,783583705,3640,3640,3640,3640,8326
|
||||
20250221,195000,783583705,3640,3640,3640,3640,0
|
||||
20250221,194900,783583705,3640,3640,3640,3640,0
|
||||
20250221,194800,783583705,3640,3640,3640,3640,0
|
||||
20250221,194700,783583705,3640,3640,3640,3640,0
|
||||
20250221,194600,783583705,3640,3640,3640,3640,0
|
||||
20250221,194500,783583705,3640,3640,3640,3640,0
|
||||
20250221,194400,783583705,3640,3640,3640,3640,0
|
||||
20250221,194300,783583705,3640,3640,3640,3640,0
|
||||
20250221,194200,783583705,3640,3640,3640,3640,0
|
||||
20250221,194100,783583705,3640,3640,3640,3640,0
|
||||
20250221,194000,783583705,3640,3640,3640,3640,0
|
||||
20250221,193900,783583705,3640,3640,3640,3640,0
|
||||
20250221,193800,783583705,3640,3640,3640,3640,0
|
||||
20250221,193700,783583705,3640,3640,3640,3640,0
|
||||
20250221,193600,783583705,3640,3640,3640,3640,0
|
||||
20250221,193500,783583705,3640,3640,3640,3640,0
|
||||
20250221,193400,783583705,3640,3640,3640,3640,0
|
||||
20250221,193300,783583705,3640,3640,3640,3640,0
|
||||
20250221,193200,783583705,3640,3640,3640,3640,0
|
||||
20250221,193100,783583705,3640,3640,3640,3640,0
|
||||
20250221,193000,783583705,3640,3640,3640,3640,0
|
||||
20250221,192900,783583705,3640,3640,3640,3640,0
|
||||
20250221,192800,783583705,3640,3640,3640,3640,0
|
||||
20250221,192700,783583705,3640,3640,3640,3640,0
|
||||
20250221,192600,783583705,3640,3640,3640,3640,0
|
||||
20250221,192500,783583705,3640,3640,3640,3640,0
|
||||
20250221,192400,783583705,3640,3640,3640,3640,0
|
||||
20250221,192300,783583705,3640,3640,3640,3640,0
|
||||
20250221,192200,783583705,3640,3640,3640,3640,0
|
||||
20250221,192100,783583705,3640,3640,3640,3640,8326
|
||||
20250221,192000,783583705,3640,3640,3640,3640,0
|
||||
20250221,191900,783583705,3640,3640,3640,3640,0
|
||||
20250221,191800,783583705,3640,3640,3640,3640,0
|
||||
20250221,191700,783583705,3640,3640,3640,3640,0
|
||||
20250221,191600,783583705,3640,3640,3640,3640,0
|
||||
20250221,191500,783583705,3640,3640,3640,3640,0
|
||||
20250221,191400,783583705,3640,3640,3640,3640,0
|
||||
20250221,191300,783583705,3640,3640,3640,3640,0
|
||||
20250221,191200,783583705,3640,3640,3640,3640,0
|
||||
20250221,191100,783583705,3640,3640,3640,3640,0
|
||||
20250221,191000,783583705,3640,3640,3640,3640,0
|
||||
20250221,190900,783583705,3640,3640,3640,3640,0
|
||||
20250221,190800,783583705,3640,3640,3640,3640,0
|
||||
20250221,190700,783583705,3640,3640,3640,3640,0
|
||||
20250221,190600,783583705,3640,3640,3640,3640,0
|
||||
20250221,190500,783583705,3640,3640,3640,3640,0
|
||||
20250221,190400,783583705,3640,3640,3640,3640,0
|
||||
20250221,190300,783583705,3640,3640,3640,3640,0
|
||||
20250221,190200,783583705,3640,3640,3640,3640,0
|
||||
20250221,190100,783583705,3640,3640,3640,3640,0
|
||||
20250221,190000,783583705,3640,3640,3640,3640,0
|
||||
20250221,185900,783583705,3640,3640,3640,3640,0
|
||||
20250221,185800,783583705,3640,3640,3640,3640,0
|
||||
20250221,185700,783583705,3640,3640,3640,3640,0
|
||||
20250221,185600,783583705,3640,3640,3640,3640,0
|
||||
20250221,185500,783583705,3640,3640,3640,3640,0
|
||||
20250221,185400,783583705,3640,3640,3640,3640,0
|
||||
20250221,185300,783583705,3640,3640,3640,3640,0
|
||||
20250221,185200,783583705,3640,3640,3640,3640,0
|
||||
20250221,185100,783583705,3640,3640,3640,3640,8326
|
||||
20250221,185000,783583705,3640,3640,3640,3640,0
|
||||
20250221,184900,783583705,3640,3640,3640,3640,0
|
||||
20250221,184800,783583705,3640,3640,3640,3640,0
|
||||
20250221,184700,783583705,3640,3640,3640,3640,0
|
||||
20250221,184600,783583705,3640,3640,3640,3640,0
|
||||
20250221,184500,783583705,3640,3640,3640,3640,0
|
||||
20250221,184400,783583705,3640,3640,3640,3640,0
|
||||
20250221,184300,783583705,3640,3640,3640,3640,0
|
||||
20250221,184200,783583705,3640,3640,3640,3640,0
|
||||
20250221,184100,783583705,3640,3640,3640,3640,0
|
||||
20250221,184000,783583705,3640,3640,3640,3640,0
|
||||
20250221,183900,783583705,3640,3640,3640,3640,0
|
||||
20250221,183800,783583705,3640,3640,3640,3640,0
|
||||
20250221,183700,783583705,3640,3640,3640,3640,0
|
||||
20250221,183600,783583705,3640,3640,3640,3640,0
|
||||
20250221,183500,783583705,3640,3640,3640,3640,0
|
||||
20250221,183400,783583705,3640,3640,3640,3640,0
|
||||
20250221,183300,783583705,3640,3640,3640,3640,0
|
||||
20250221,183200,783583705,3640,3640,3640,3640,0
|
||||
20250221,183100,783583705,3640,3640,3640,3640,0
|
||||
20250221,183000,783583705,3640,3640,3640,3640,0
|
||||
20250221,182900,783583705,3640,3640,3640,3640,0
|
||||
20250221,182800,783583705,3640,3640,3640,3640,0
|
||||
20250221,182700,783583705,3640,3640,3640,3640,0
|
||||
20250221,182600,783583705,3640,3640,3640,3640,0
|
||||
20250221,182500,783583705,3640,3640,3640,3640,0
|
||||
20250221,182400,783583705,3640,3640,3640,3640,0
|
||||
20250221,182300,783583705,3640,3640,3640,3640,0
|
||||
20250221,182200,783583705,3640,3640,3640,3640,0
|
||||
20250221,182100,783583705,3640,3640,3640,3640,8326
|
||||
20250221,182000,783583705,3640,3640,3640,3640,0
|
||||
20250221,181900,783583705,3640,3640,3640,3640,0
|
||||
20250221,181800,783583705,3640,3640,3640,3640,0
|
||||
20250221,181700,783583705,3640,3640,3640,3640,0
|
||||
20250221,181600,783583705,3640,3640,3640,3640,0
|
||||
20250221,181500,783583705,3640,3640,3640,3640,0
|
||||
20250221,181400,783583705,3640,3640,3640,3640,0
|
||||
20250221,181300,783583705,3640,3640,3640,3640,0
|
||||
20250221,181200,783583705,3640,3640,3640,3640,0
|
||||
20250221,181100,783583705,3640,3640,3640,3640,0
|
||||
20250221,181000,783583705,3640,3640,3640,3640,0
|
||||
20250221,180900,783583705,3640,3640,3640,3640,0
|
||||
20250221,180800,783583705,3640,3640,3640,3640,0
|
||||
20250221,180700,783583705,3640,3640,3640,3640,0
|
||||
20250221,180600,783583705,3640,3640,3640,3640,0
|
||||
20250221,180500,783583705,3640,3640,3640,3640,0
|
||||
20250221,180400,783583705,3640,3640,3640,3640,0
|
||||
20250221,180300,783583705,3640,3640,3640,3640,0
|
||||
20250221,180200,783583705,3640,3640,3640,3640,0
|
||||
20250221,180100,783583705,3640,3640,3640,3640,0
|
||||
20250221,180000,783583705,3640,3640,3640,3640,0
|
||||
20250221,175900,783583705,3640,3640,3640,3640,0
|
||||
20250221,175800,783583705,3640,3640,3640,3640,0
|
||||
20250221,175700,783583705,3640,3640,3640,3640,0
|
||||
20250221,175600,783583705,3640,3640,3640,3640,0
|
||||
20250221,175500,783583705,3640,3640,3640,3640,0
|
||||
20250221,175400,783583705,3640,3640,3640,3640,0
|
||||
20250221,175300,783583705,3640,3640,3640,3640,0
|
||||
20250221,175200,783583705,3640,3640,3640,3640,0
|
||||
20250221,175100,783583705,3640,3640,3640,3640,8326
|
||||
20250221,175000,783583705,3640,3640,3640,3640,0
|
||||
20250221,174900,783583705,3640,3640,3640,3640,0
|
||||
20250221,174800,783583705,3640,3640,3640,3640,0
|
||||
20250221,174700,783583705,3640,3640,3640,3640,0
|
||||
20250221,174600,783583705,3640,3640,3640,3640,0
|
||||
20250221,174500,783583705,3640,3640,3640,3640,0
|
||||
20250221,174400,783583705,3640,3640,3640,3640,0
|
||||
20250221,174300,783583705,3640,3640,3640,3640,0
|
||||
20250221,174200,783583705,3640,3640,3640,3640,0
|
||||
20250221,174100,783583705,3640,3640,3640,3640,0
|
||||
20250221,174000,783583705,3640,3640,3640,3640,0
|
||||
20250221,173900,783583705,3640,3640,3640,3640,0
|
||||
20250221,173800,783583705,3640,3640,3640,3640,0
|
||||
20250221,173700,783583705,3640,3640,3640,3640,0
|
||||
20250221,173600,783583705,3640,3640,3640,3640,0
|
||||
20250221,173500,783583705,3640,3640,3640,3640,0
|
||||
20250221,173400,783583705,3640,3640,3640,3640,0
|
||||
20250221,173300,783583705,3640,3640,3640,3640,0
|
||||
20250221,173200,783583705,3640,3640,3640,3640,0
|
||||
20250221,173100,783583705,3640,3640,3640,3640,0
|
||||
20250221,173000,783583705,3640,3640,3640,3640,0
|
||||
20250221,172900,783583705,3640,3640,3640,3640,0
|
||||
20250221,172800,783583705,3640,3640,3640,3640,0
|
||||
20250221,172700,783583705,3640,3640,3640,3640,0
|
||||
20250221,172600,783583705,3640,3640,3640,3640,0
|
||||
20250221,172500,783583705,3640,3640,3640,3640,0
|
||||
20250221,172400,783583705,3640,3640,3640,3640,0
|
||||
20250221,172300,783583705,3640,3640,3640,3640,0
|
||||
20250221,172200,783583705,3640,3640,3640,3640,0
|
||||
20250221,172100,783583705,3640,3640,3640,3640,8326
|
||||
20250221,172000,783583705,3640,3640,3640,3640,0
|
||||
20250221,171900,783583705,3640,3640,3640,3640,0
|
||||
20250221,171800,783583705,3640,3640,3640,3640,0
|
||||
20250221,171700,783583705,3640,3640,3640,3640,0
|
||||
20250221,171600,783583705,3640,3640,3640,3640,0
|
||||
20250221,171500,783583705,3640,3640,3640,3640,0
|
||||
20250221,171400,783583705,3640,3640,3640,3640,0
|
||||
20250221,171300,783583705,3640,3640,3640,3640,0
|
||||
20250221,171200,783583705,3640,3640,3640,3640,0
|
||||
20250221,171100,783583705,3640,3640,3640,3640,0
|
||||
20250221,171000,783583705,3640,3640,3640,3640,0
|
||||
20250221,170900,783583705,3640,3640,3640,3640,0
|
||||
20250221,170800,783583705,3640,3640,3640,3640,0
|
||||
20250221,170700,783583705,3640,3640,3640,3640,0
|
||||
20250221,170600,783583705,3640,3640,3640,3640,0
|
||||
20250221,170500,783583705,3640,3640,3640,3640,0
|
||||
20250221,170400,783583705,3640,3640,3640,3640,0
|
||||
20250221,170300,783583705,3640,3640,3640,3640,0
|
||||
20250221,170200,783583705,3640,3640,3640,3640,0
|
||||
20250221,170100,783583705,3640,3640,3640,3640,0
|
||||
20250221,170000,783583705,3640,3640,3640,3640,0
|
||||
20250221,165900,783583705,3640,3640,3640,3640,0
|
||||
20250221,165800,783583705,3640,3640,3640,3640,0
|
||||
20250221,165700,783583705,3640,3640,3640,3640,0
|
||||
20250221,165600,783583705,3640,3640,3640,3640,0
|
||||
20250221,165500,783583705,3640,3640,3640,3640,0
|
||||
20250221,165400,783583705,3640,3640,3640,3640,0
|
||||
20250221,165300,783583705,3640,3640,3640,3640,0
|
||||
20250221,165200,783583705,3640,3640,3640,3640,0
|
||||
20250221,165100,783583705,3640,3640,3640,3640,8326
|
||||
20250221,165000,783583705,3640,3640,3640,3640,0
|
||||
20250221,164900,783583705,3640,3640,3640,3640,0
|
||||
20250221,164800,783583705,3640,3640,3640,3640,0
|
||||
20250221,164700,783583705,3640,3640,3640,3640,0
|
||||
20250221,164600,783583705,3640,3640,3640,3640,0
|
||||
20250221,164500,783583705,3640,3640,3640,3640,0
|
||||
20250221,164400,783583705,3640,3640,3640,3640,0
|
||||
20250221,164300,783583705,3640,3640,3640,3640,0
|
||||
20250221,164200,783583705,3640,3640,3640,3640,0
|
||||
20250221,164100,783583705,3640,3640,3640,3640,0
|
||||
20250221,164000,783583705,3640,3640,3640,3640,0
|
||||
20250221,163900,783583705,3640,3640,3640,3640,0
|
||||
20250221,163800,783583705,3640,3640,3640,3640,0
|
||||
20250221,163700,783583705,3640,3640,3640,3640,0
|
||||
20250221,163600,783583705,3640,3640,3640,3640,0
|
||||
20250221,163500,783583705,3640,3640,3640,3640,0
|
||||
20250221,163400,783583705,3640,3640,3640,3640,0
|
||||
20250221,163300,783583705,3640,3640,3640,3640,0
|
||||
20250221,163200,783583705,3640,3640,3640,3640,0
|
||||
20250221,163100,783583705,3640,3640,3640,3640,0
|
||||
20250221,163000,783583705,3640,3640,3640,3640,0
|
||||
20250221,162900,783583705,3640,3640,3640,3640,0
|
||||
20250221,162800,783583705,3640,3640,3640,3640,0
|
||||
20250221,162700,783583705,3640,3640,3640,3640,0
|
||||
20250221,162600,783583705,3640,3640,3640,3640,0
|
||||
20250221,162500,783583705,3640,3640,3640,3640,0
|
||||
20250221,162400,783583705,3640,3640,3640,3640,0
|
||||
20250221,162300,783583705,3640,3640,3640,3640,0
|
||||
20250221,162200,783583705,3640,3640,3640,3640,0
|
||||
20250221,162100,783583705,3640,3640,3640,3640,8326
|
||||
20250221,162000,783583705,3640,3640,3640,3640,0
|
||||
20250221,161900,783583705,3640,3640,3640,3640,0
|
||||
20250221,161800,783583705,3640,3640,3640,3640,0
|
||||
20250221,161700,783583705,3640,3640,3640,3640,0
|
||||
20250221,161600,783583705,3640,3640,3640,3640,0
|
||||
20250221,161500,783583705,3640,3640,3640,3640,0
|
||||
20250221,161400,783583705,3640,3640,3640,3640,0
|
||||
20250221,161300,783583705,3640,3640,3640,3640,0
|
||||
20250221,161200,783583705,3640,3640,3640,3640,0
|
||||
20250221,161100,783583705,3640,3640,3640,3640,0
|
||||
20250221,161000,783583705,3640,3640,3640,3640,0
|
||||
20250221,160900,783583705,3640,3640,3640,3640,0
|
||||
20250221,160800,783583705,3640,3640,3640,3640,0
|
||||
20250221,160700,783583705,3640,3640,3640,3640,0
|
||||
20250221,160600,783583705,3640,3640,3640,3640,0
|
||||
20250221,160500,783583705,3640,3640,3640,3640,0
|
||||
20250221,160400,783583705,3640,3640,3640,3640,0
|
||||
20250221,160300,783583705,3640,3640,3640,3640,0
|
||||
20250221,160200,783583705,3640,3640,3640,3640,0
|
||||
20250221,160100,783583705,3640,3640,3640,3640,0
|
||||
20250221,160000,783583705,3640,3640,3640,3640,0
|
||||
20250221,155900,783583705,3640,3640,3640,3640,0
|
||||
20250221,155800,783583705,3640,3640,3640,3640,0
|
||||
20250221,155700,783583705,3640,3640,3640,3640,0
|
||||
20250221,155600,783583705,3640,3640,3640,3640,0
|
||||
20250221,155500,783583705,3640,3640,3640,3640,0
|
||||
20250221,155400,783583705,3640,3640,3640,3640,0
|
||||
20250221,155300,783583705,3640,3640,3640,3640,0
|
||||
20250221,155200,783583705,3640,3640,3640,3640,0
|
||||
20250221,155100,783583705,3640,3640,3640,3640,8326
|
||||
20250221,155000,783583705,3640,3640,3640,3640,0
|
||||
20250221,154900,783583705,3640,3640,3640,3640,0
|
||||
20250221,154800,783583705,3640,3640,3640,3640,0
|
||||
20250221,154700,783583705,3640,3640,3640,3640,0
|
||||
20250221,154600,783583705,3640,3640,3640,3640,0
|
||||
20250221,154500,783583705,3640,3640,3640,3640,0
|
||||
20250221,154400,783583705,3640,3640,3640,3640,0
|
||||
20250221,154300,783583705,3640,3640,3640,3640,0
|
||||
20250221,154200,783583705,3640,3640,3640,3640,0
|
||||
20250221,154100,783583705,3640,3640,3640,3640,0
|
||||
20250221,154000,783583705,3640,3640,3640,3640,0
|
||||
20250221,153900,783583705,3640,3640,3640,3640,0
|
||||
20250221,153800,783583705,3640,3640,3640,3640,0
|
||||
20250221,153700,783583705,3640,3640,3640,3640,0
|
||||
20250221,153600,783583705,3640,3640,3640,3640,0
|
||||
20250221,153500,783583705,3640,3640,3640,3640,0
|
||||
20250221,153400,783583705,3640,3640,3640,3640,0
|
||||
20250221,153300,783583705,3640,3640,3640,3640,0
|
||||
20250221,153200,783583705,3640,3640,3640,3640,0
|
||||
20250221,153100,783583705,3640,3640,3640,3640,0
|
||||
20250221,153000,783583705,3640,3640,3640,3640,8326
|
||||
20250221,152900,753277065,3630,3630,3630,3630,0
|
||||
20250221,152800,753277065,3630,3630,3630,3630,0
|
||||
20250221,152700,753277065,3630,3630,3630,3630,0
|
||||
20250221,152600,753277065,3630,3630,3630,3630,0
|
||||
20250221,152500,753277065,3630,3630,3630,3630,0
|
||||
20250221,152400,753277065,3630,3630,3630,3630,0
|
||||
20250221,152300,753277065,3630,3630,3630,3630,0
|
||||
20250221,152200,753277065,3630,3630,3630,3630,0
|
||||
20250221,152100,753277065,3630,3630,3630,3630,0
|
||||
20250221,152000,753277065,3630,3630,3630,3630,0
|
||||
20250221,151900,753277065,3630,3630,3630,3620,3219
|
||||
20250221,151800,741597445,3625,3625,3630,3625,1283
|
||||
20250221,151700,736945550,3625,3620,3625,3615,609
|
||||
20250221,151600,734741010,3630,3620,3630,3620,650
|
||||
20250221,151500,732382990,3635,3620,3635,3610,1846
|
||||
20250221,151400,725684875,3620,3620,3620,3620,2
|
||||
20250221,151300,725677635,3620,3610,3620,3610,2
|
||||
20250221,151200,725670405,3620,3605,3620,3605,144
|
||||
20250221,151100,725151100,3615,3610,3620,3610,4067
|
||||
20250221,151000,710447555,3610,3610,3610,3610,67
|
||||
20250221,150900,710205685,3615,3610,3615,3610,700
|
||||
20250221,150800,707678515,3605,3605,3605,3605,517
|
||||
20250221,150700,705814730,3605,3605,3605,3605,88
|
||||
20250221,150600,705497490,3600,3600,3600,3600,630
|
||||
20250221,150500,703229490,3600,3600,3600,3600,20
|
||||
20250221,150400,703157490,3600,3600,3600,3600,100
|
||||
20250221,150300,702797490,3600,3605,3605,3600,119
|
||||
20250221,150200,702369065,3610,3605,3610,3605,1191
|
||||
20250221,150100,698069955,3600,3600,3600,3600,296
|
||||
20250221,150000,697004355,3600,3600,3600,3600,183
|
||||
20250221,145900,696345555,3600,3600,3600,3600,73
|
||||
20250221,145800,696082755,3600,3600,3610,3600,72
|
||||
20250221,145700,695823290,3605,3590,3605,3590,2927
|
||||
20250221,145600,685287205,3595,3590,3595,3590,1097
|
||||
20250221,145500,681348910,3585,3590,3590,3585,1056
|
||||
20250221,145400,677559870,3590,3590,3590,3590,0
|
||||
20250221,145300,677559870,3590,3590,3590,3590,230
|
||||
20250221,145200,676734170,3590,3590,3590,3590,23
|
||||
20250221,145100,676651600,3585,3590,3590,3585,87
|
||||
20250221,145000,676339370,3590,3585,3590,3585,538
|
||||
20250221,144900,674408070,3585,3585,3585,3585,900
|
||||
20250221,144800,671181570,3585,3585,3585,3585,23
|
||||
20250221,144700,671099115,3585,3585,3585,3585,431
|
||||
20250221,144600,669553980,3590,3580,3590,3580,1029
|
||||
20250221,144500,665865185,3580,3585,3585,3580,140
|
||||
20250221,144400,665363435,3585,3585,3585,3585,1
|
||||
20250221,144300,665359850,3580,3580,3580,3580,6
|
||||
20250221,144200,665338370,3580,3580,3580,3580,0
|
||||
20250221,144100,665338370,3580,3580,3580,3580,190
|
||||
20250221,144000,664658170,3585,3585,3585,3585,1
|
||||
20250221,143900,664654585,3570,3575,3575,3570,3000
|
||||
20250221,143800,653942360,3580,3580,3580,3580,718
|
||||
20250221,143700,651371920,3580,3580,3580,3580,88
|
||||
20250221,143600,651056880,3585,3585,3585,3585,0
|
||||
20250221,143500,651056880,3585,3580,3585,3580,26
|
||||
20250221,143400,650963795,3580,3580,3580,3580,17
|
||||
20250221,143300,650902935,3585,3580,3585,3580,11
|
||||
20250221,143200,650863505,3585,3585,3585,3585,20
|
||||
20250221,143100,650791805,3590,3590,3590,3590,25
|
||||
20250221,143000,650702055,3595,3585,3595,3585,3095
|
||||
20250221,142900,639596250,3585,3585,3585,3585,1
|
||||
20250221,142800,639592665,3565,3565,3565,3565,186
|
||||
20250221,142700,638929575,3585,3585,3585,3585,51
|
||||
20250221,142600,638746740,3565,3565,3565,3565,27
|
||||
20250221,142500,638650485,3560,3560,3560,3560,238
|
||||
20250221,142400,637803205,3560,3585,3585,3560,142
|
||||
20250221,142300,637297660,3560,3560,3560,3560,0
|
||||
20250221,142200,637297660,3560,3560,3560,3560,130
|
||||
20250221,142100,636834860,3585,3585,3585,3585,1
|
||||
20250221,142000,636831275,3565,3575,3585,3565,74
|
||||
20250221,141900,636567380,3585,3575,3585,3575,5
|
||||
20250221,141800,636549495,3560,3560,3560,3560,580
|
||||
20250221,141700,634484695,3560,3575,3580,3560,1178
|
||||
20250221,141600,630273955,3590,3570,3590,3570,1919
|
||||
20250221,141500,623413800,3570,3565,3570,3565,2
|
||||
20250221,141400,623406665,3560,3560,3560,3560,279
|
||||
20250221,141300,622413425,3565,3565,3575,3565,22
|
||||
20250221,141200,622334960,3560,3560,3560,3560,10
|
||||
20250221,141100,622299360,3560,3560,3560,3560,502
|
||||
20250221,141000,620512240,3565,3565,3565,3565,0
|
||||
20250221,140900,620512240,3565,3565,3565,3565,0
|
||||
20250221,140800,620512240,3565,3565,3565,3565,50
|
||||
20250221,140700,620333990,3565,3565,3565,3565,0
|
||||
20250221,140600,620333990,3565,3565,3565,3565,154
|
||||
20250221,140500,619784980,3550,3550,3550,3550,242
|
||||
20250221,140400,618925880,3565,3550,3565,3550,183
|
||||
20250221,140300,618274685,3555,3565,3565,3555,85
|
||||
20250221,140200,617972385,3565,3565,3565,3565,15
|
||||
20250221,140100,617918910,3550,3550,3550,3550,0
|
||||
20250221,140000,617918910,3550,3560,3560,3550,500
|
||||
20250221,135900,616142800,3565,3565,3565,3565,20
|
||||
20250221,135800,616071500,3565,3565,3565,3555,209
|
||||
20250221,135700,615328480,3560,3560,3560,3560,16
|
||||
20250221,135600,615271520,3565,3565,3565,3565,0
|
||||
20250221,135500,615271520,3565,3565,3565,3565,0
|
||||
20250221,135400,615271520,3565,3565,3565,3565,0
|
||||
20250221,135300,615271520,3565,3560,3565,3555,172
|
||||
20250221,135200,614660040,3560,3565,3565,3560,23
|
||||
20250221,135100,614578155,3555,3555,3565,3555,62
|
||||
20250221,135000,614357695,3560,3560,3560,3560,11
|
||||
20250221,134900,614318535,3565,3565,3565,3565,0
|
||||
20250221,134800,614318535,3565,3560,3565,3555,288
|
||||
20250221,134700,613294680,3560,3565,3565,3560,2
|
||||
20250221,134600,613287555,3550,3550,3550,3550,0
|
||||
20250221,134500,613287555,3550,3555,3565,3550,195
|
||||
20250221,134400,612595220,3565,3565,3565,3555,500
|
||||
20250221,134300,610813005,3565,3565,3565,3565,0
|
||||
20250221,134200,610813005,3565,3560,3565,3560,2
|
||||
20250221,134100,610805880,3570,3570,3570,3545,7998
|
||||
20250221,134000,582412020,3570,3570,3570,3570,0
|
||||
20250221,133900,582412020,3570,3575,3575,3570,159
|
||||
20250221,133800,581844385,3565,3565,3575,3560,104
|
||||
20250221,133700,581473620,3575,3575,3575,3575,99
|
||||
20250221,133600,581119695,3575,3575,3575,3575,501
|
||||
20250221,133500,579328620,3565,3565,3565,3565,0
|
||||
20250221,133400,579328620,3565,3565,3565,3565,1
|
||||
20250221,133300,579325055,3575,3570,3575,3570,3
|
||||
20250221,133200,579314340,3560,3560,3560,3560,0
|
||||
20250221,133100,579314340,3560,3565,3565,3560,244
|
||||
20250221,133000,578445610,3560,3560,3560,3560,0
|
||||
20250221,132900,578445610,3560,3570,3575,3560,104
|
||||
20250221,132800,578073935,3570,3570,3570,3570,0
|
||||
20250221,132700,578073935,3570,3570,3570,3570,2
|
||||
20250221,132600,578066795,3560,3565,3565,3560,28
|
||||
20250221,132500,577967060,3570,3570,3575,3570,1402
|
||||
20250221,132400,572961910,3570,3570,3570,3570,0
|
||||
20250221,132300,572961910,3570,3570,3570,3570,0
|
||||
20250221,132200,572961910,3570,3570,3570,3570,496
|
||||
20250221,132100,571191190,3575,3575,3575,3575,3197
|
||||
20250221,132000,559761915,3575,3575,3575,3575,206
|
||||
20250221,131900,559025465,3580,3580,3580,3580,27
|
||||
20250221,131800,558928805,3580,3580,3580,3580,0
|
||||
20250221,131700,558928805,3580,3580,3580,3580,109
|
||||
20250221,131600,558538585,3580,3580,3580,3580,20
|
||||
20250221,131500,558466985,3575,3575,3575,3575,0
|
||||
20250221,131400,558466985,3575,3575,3575,3575,300
|
||||
20250221,131300,557394485,3575,3575,3575,3575,299
|
||||
20250221,131200,556325560,3575,3575,3575,3575,0
|
||||
20250221,131100,556325560,3575,3575,3575,3575,235
|
||||
20250221,131000,555485435,3575,3575,3575,3575,5
|
||||
20250221,130900,555467560,3580,3580,3580,3580,0
|
||||
20250221,130800,555467560,3580,3580,3580,3580,0
|
||||
20250221,130700,555467560,3580,3580,3580,3580,0
|
||||
20250221,130600,555467560,3580,3580,3590,3580,266
|
||||
20250221,130500,554515250,3580,3585,3585,3580,8
|
||||
20250221,130400,554486575,3590,3580,3590,3575,2028
|
||||
20250221,130300,547234430,3590,3590,3590,3590,5
|
||||
20250221,130200,547216480,3580,3580,3580,3580,1
|
||||
20250221,130100,547212900,3580,3580,3580,3580,0
|
||||
20250221,130000,547212900,3580,3580,3580,3580,0
|
||||
20250221,125900,547212900,3580,3580,3585,3580,590
|
||||
20250221,125800,545100200,3575,3575,3575,3575,1
|
||||
20250221,125700,545096625,3580,3580,3580,3580,30
|
||||
20250221,125600,544989225,3585,3575,3585,3575,351
|
||||
20250221,125500,543734325,3585,3585,3585,3585,0
|
||||
20250221,125400,543734325,3585,3585,3585,3585,0
|
||||
20250221,125300,543734325,3585,3580,3585,3580,595
|
||||
20250221,125200,541604220,3580,3575,3580,3575,58
|
||||
20250221,125100,541396865,3580,3580,3580,3580,0
|
||||
20250221,125000,541396865,3580,3570,3580,3570,744
|
||||
20250221,124900,538740775,3570,3575,3575,3570,624
|
||||
20250221,124800,536513090,3570,3575,3575,3570,483
|
||||
20250221,124700,534786665,3575,3575,3575,3575,0
|
||||
20250221,124600,534786665,3575,3580,3580,3575,368
|
||||
20250221,124500,533469590,3580,3580,3580,3580,250
|
||||
20250221,124400,532574590,3580,3580,3580,3580,33
|
||||
20250221,124300,532456450,3585,3585,3585,3585,797
|
||||
20250221,124200,529599205,3590,3590,3590,3590,434
|
||||
20250221,124100,528041145,3595,3595,3595,3595,100
|
||||
20250221,124000,527681645,3600,3600,3600,3600,0
|
||||
20250221,123900,527681645,3600,3600,3600,3600,85
|
||||
20250221,123800,527375645,3600,3600,3600,3600,411
|
||||
20250221,123700,525896045,3600,3600,3600,3600,0
|
||||
20250221,123600,525896045,3600,3600,3600,3600,121
|
||||
20250221,123500,525460445,3590,3590,3590,3590,2
|
||||
20250221,123400,525453265,3590,3590,3590,3590,14
|
||||
20250221,123300,525403005,3590,3590,3590,3590,0
|
||||
20250221,123200,525403005,3590,3590,3590,3590,0
|
||||
20250221,123100,525403005,3590,3590,3590,3585,5
|
||||
20250221,123000,525385060,3585,3600,3600,3585,5
|
||||
20250221,122900,525367075,3600,3595,3600,3595,826
|
||||
20250221,122800,522394660,3585,3585,3600,3585,56
|
||||
20250221,122700,522193135,3600,3600,3600,3600,0
|
||||
20250221,122600,522193135,3600,3600,3600,3600,1
|
||||
20250221,122500,522189535,3585,3600,3600,3585,31
|
||||
20250221,122400,522077950,3600,3600,3600,3600,0
|
||||
20250221,122300,522077950,3600,3600,3600,3600,89
|
||||
20250221,122200,521757550,3590,3590,3590,3590,0
|
||||
20250221,122100,521757550,3590,3590,3590,3590,2
|
||||
20250221,122000,521750370,3590,3600,3600,3590,33
|
||||
20250221,121900,521631880,3605,3580,3605,3575,2930
|
||||
20250221,121800,511091150,3585,3585,3585,3585,0
|
||||
20250221,121700,511091150,3585,3565,3585,3565,11207
|
||||
20250221,121600,471030395,3565,3565,3565,3565,49
|
||||
20250221,121500,470855710,3560,3560,3560,3560,2
|
||||
20250221,121400,470848590,3560,3560,3560,3560,1
|
||||
20250221,121300,470845030,3560,3560,3560,3560,0
|
||||
20250221,121200,470845030,3560,3560,3560,3560,0
|
||||
20250221,121100,470845030,3560,3560,3560,3560,74
|
||||
20250221,121000,470581590,3560,3560,3560,3560,151
|
||||
20250221,120900,470044030,3560,3560,3560,3560,259
|
||||
20250221,120800,469121990,3560,3560,3560,3560,1467
|
||||
20250221,120700,463899470,3550,3550,3550,3550,0
|
||||
20250221,120600,463899470,3550,3550,3550,3550,561
|
||||
20250221,120500,461907920,3550,3550,3550,3550,1179
|
||||
20250221,120400,457722470,3555,3555,3555,3555,202
|
||||
20250221,120300,457004360,3560,3560,3560,3560,500
|
||||
20250221,120200,455224360,3560,3560,3560,3560,0
|
||||
20250221,120100,455224360,3560,3560,3560,3560,0
|
||||
20250221,120000,455224360,3560,3560,3560,3560,2
|
||||
20250221,115900,455217240,3560,3560,3560,3560,32
|
||||
20250221,115800,455103320,3550,3550,3550,3550,0
|
||||
20250221,115700,455103320,3550,3550,3550,3550,0
|
||||
20250221,115600,455103320,3550,3550,3550,3550,14
|
||||
20250221,115500,455053620,3550,3550,3550,3550,0
|
||||
20250221,115400,455053620,3550,3550,3550,3550,29
|
||||
20250221,115300,454950670,3550,3560,3560,3550,24
|
||||
20250221,115200,454865460,3560,3560,3560,3560,0
|
||||
20250221,115100,454865460,3560,3550,3560,3550,612
|
||||
20250221,115000,452692555,3545,3545,3545,3545,0
|
||||
20250221,114900,452692555,3545,3545,3545,3545,0
|
||||
20250221,114800,452692555,3545,3545,3545,3545,0
|
||||
20250221,114700,452692555,3545,3545,3545,3545,0
|
||||
20250221,114600,452692555,3545,3545,3545,3545,0
|
||||
20250221,114500,452692555,3545,3545,3545,3545,653
|
||||
20250221,114400,450377670,3550,3550,3550,3550,40
|
||||
20250221,114300,450235670,3550,3550,3550,3550,0
|
||||
20250221,114200,450235670,3550,3550,3550,3550,300
|
||||
20250221,114100,449170670,3550,3550,3550,3550,0
|
||||
20250221,114000,449170670,3550,3550,3550,3550,56
|
||||
20250221,113900,448971870,3550,3550,3550,3550,224
|
||||
20250221,113800,448176670,3555,3555,3555,3555,0
|
||||
20250221,113700,448176670,3555,3555,3555,3555,0
|
||||
20250221,113600,448176670,3555,3555,3555,3555,20
|
||||
20250221,113500,448105570,3555,3550,3555,3550,565
|
||||
20250221,113400,446097320,3555,3555,3555,3555,44
|
||||
20250221,113300,445940900,3555,3555,3555,3555,0
|
||||
20250221,113200,445940900,3555,3560,3560,3555,37
|
||||
20250221,113100,445809335,3550,3550,3550,3550,65
|
||||
20250221,113000,445578585,3560,3555,3560,3550,1232
|
||||
20250221,112900,441204770,3560,3560,3560,3560,11
|
||||
20250221,112800,441165610,3550,3550,3550,3550,0
|
||||
20250221,112700,441165610,3550,3550,3550,3550,1
|
||||
20250221,112600,441162060,3550,3550,3550,3550,1
|
||||
20250221,112500,441158510,3565,3565,3565,3565,2
|
||||
20250221,112400,441151380,3565,3555,3565,3555,169
|
||||
20250221,112300,440550575,3555,3555,3555,3555,0
|
||||
20250221,112200,440550575,3555,3555,3555,3555,0
|
||||
20250221,112100,440550575,3555,3555,3555,3555,142
|
||||
20250221,112000,440045765,3555,3555,3555,3555,70
|
||||
20250221,111900,439796915,3555,3550,3555,3550,1202
|
||||
20250221,111800,435525315,3555,3555,3555,3550,60
|
||||
20250221,111700,435312065,3555,3560,3560,3555,2179
|
||||
20250221,111600,427565670,3565,3565,3565,3565,0
|
||||
20250221,111500,427565670,3565,3565,3565,3565,1289
|
||||
20250221,111400,422970385,3565,3555,3565,3555,65
|
||||
20250221,111300,422739300,3555,3555,3555,3555,398
|
||||
20250221,111200,421324410,3565,3560,3565,3555,1460
|
||||
20250221,111100,416130780,3565,3560,3565,3560,705
|
||||
20250221,111000,413620955,3560,3560,3560,3560,436
|
||||
20250221,110900,412068795,3555,3560,3560,3555,3183
|
||||
20250221,110800,400752230,3560,3570,3570,3560,6833
|
||||
20250221,110700,376418845,3570,3570,3570,3570,289
|
||||
20250221,110600,375387115,3570,3570,3570,3570,630
|
||||
20250221,110500,373138015,3580,3580,3580,3580,100
|
||||
20250221,110400,372780015,3580,3580,3580,3580,3
|
||||
20250221,110300,372769275,3580,3580,3580,3580,203
|
||||
20250221,110200,372042535,3580,3580,3580,3580,2
|
||||
20250221,110100,372035375,3575,3575,3575,3575,0
|
||||
20250221,110000,372035375,3575,3575,3575,3575,0
|
||||
20250221,105900,372035375,3575,3575,3575,3575,10
|
||||
20250221,105800,371999625,3575,3575,3575,3575,0
|
||||
20250221,105700,371999625,3575,3575,3575,3575,22
|
||||
20250221,105600,371920975,3580,3580,3580,3580,0
|
||||
20250221,105500,371920975,3580,3570,3580,3570,11
|
||||
20250221,105400,371881695,3570,3570,3570,3570,0
|
||||
20250221,105300,371881695,3570,3570,3570,3570,103
|
||||
20250221,105200,371513985,3575,3575,3575,3575,2
|
||||
20250221,105100,371506835,3580,3580,3580,3580,4
|
||||
20250221,105000,371492515,3575,3575,3575,3575,318
|
||||
20250221,104900,370355665,3575,3575,3575,3575,300
|
||||
20250221,104800,369283165,3575,3575,3575,3575,4
|
||||
20250221,104700,369268865,3575,3575,3575,3575,21
|
||||
20250221,104600,369193790,3575,3580,3580,3575,26
|
||||
20250221,104500,369100760,3580,3580,3580,3580,0
|
||||
20250221,104400,369100760,3580,3575,3580,3575,795
|
||||
20250221,104300,366256780,3575,3575,3575,3575,0
|
||||
20250221,104200,366256780,3575,3575,3575,3575,1
|
||||
20250221,104100,366253205,3570,3570,3570,3570,0
|
||||
20250221,104000,366253205,3570,3570,3570,3570,183
|
||||
20250221,103900,365599895,3570,3570,3570,3570,202
|
||||
20250221,103800,364878755,3570,3560,3570,3560,798
|
||||
20250221,103700,362034090,3565,3565,3565,3565,10
|
||||
20250221,103600,361998440,3570,3570,3570,3570,0
|
||||
20250221,103500,361998440,3570,3570,3570,3570,0
|
||||
20250221,103400,361998440,3570,3570,3570,3570,42
|
||||
20250221,103300,361848500,3570,3570,3570,3570,400
|
||||
20250221,103200,360420500,3575,3555,3575,3555,41
|
||||
20250221,103100,360274725,3575,3575,3575,3575,2
|
||||
20250221,103000,360267575,3575,3575,3575,3575,2
|
||||
20250221,102900,360260425,3555,3560,3560,3555,325
|
||||
20250221,102800,359104590,3560,3560,3560,3560,981
|
||||
20250221,102700,355612230,3570,3555,3570,3555,526
|
||||
20250221,102600,353740800,3555,3555,3555,3555,0
|
||||
20250221,102500,353740800,3555,3555,3555,3555,1312
|
||||
20250221,102400,349076640,3560,3565,3565,3560,3231
|
||||
20250221,102300,337568660,3565,3565,3565,3565,87
|
||||
20250221,102200,337258505,3575,3570,3575,3560,379
|
||||
20250221,102100,335906045,3570,3570,3570,3570,0
|
||||
20250221,102000,335906045,3570,3560,3570,3560,20
|
||||
20250221,101900,335834835,3570,3570,3570,3570,0
|
||||
20250221,101800,335834835,3570,3570,3570,3570,4
|
||||
20250221,101700,335820555,3570,3560,3570,3560,2
|
||||
20250221,101600,335813425,3550,3550,3550,3550,50
|
||||
20250221,101500,335635925,3560,3545,3560,3545,1476
|
||||
20250221,101400,330382820,3545,3545,3545,3545,0
|
||||
20250221,101300,330382820,3545,3550,3550,3545,409
|
||||
20250221,101200,328931625,3550,3560,3560,3550,17
|
||||
20250221,101100,328871175,3545,3545,3545,3545,0
|
||||
20250221,101000,328871175,3545,3550,3550,3545,1837
|
||||
20250221,100900,322357190,3570,3565,3570,3550,5036
|
||||
20250221,100800,304456480,3565,3565,3565,3565,144
|
||||
20250221,100700,303943120,3565,3565,3565,3565,100
|
||||
20250221,100600,303586620,3565,3565,3565,3565,233
|
||||
20250221,100500,302755975,3565,3580,3580,3565,110
|
||||
20250221,100400,302363000,3575,3575,3575,3575,0
|
||||
20250221,100300,302363000,3575,3570,3575,3570,421
|
||||
20250221,100200,300860025,3575,3575,3575,3575,240
|
||||
20250221,100100,300002025,3580,3580,3580,3580,20
|
||||
20250221,100000,299930425,3580,3580,3580,3580,252
|
||||
20250221,095900,299028265,3585,3585,3590,3585,440
|
||||
20250221,095800,297450365,3585,3595,3595,3585,150
|
||||
20250221,095700,296911615,3595,3585,3595,3585,43
|
||||
20250221,095600,296757430,3575,3575,3575,3575,55
|
||||
20250221,095500,296560805,3575,3580,3580,3575,313
|
||||
20250221,095400,295441680,3580,3585,3585,3580,135
|
||||
20250221,095300,294957730,3590,3585,3590,3585,760
|
||||
20250221,095200,292232005,3585,3585,3585,3585,31
|
||||
20250221,095100,292120870,3585,3585,3585,3585,0
|
||||
20250221,095000,292120870,3585,3585,3585,3585,0
|
||||
20250221,094900,292120870,3585,3585,3585,3585,2
|
||||
20250221,094800,292113700,3585,3575,3585,3575,904
|
||||
20250221,094700,288880800,3575,3570,3575,3570,105
|
||||
20250221,094600,288505890,3570,3570,3570,3570,1
|
||||
20250221,094500,288502320,3575,3555,3575,3550,2167
|
||||
20250221,094400,280804050,3555,3555,3560,3555,425
|
||||
20250221,094300,279292300,3555,3560,3560,3555,1416
|
||||
20250221,094200,274252360,3560,3560,3560,3560,163
|
||||
20250221,094100,273672080,3560,3570,3570,3560,602
|
||||
20250221,094000,271523660,3570,3570,3575,3570,283
|
||||
20250221,093900,270513020,3580,3565,3580,3565,448
|
||||
20250221,093800,268915840,3565,3570,3570,3565,50
|
||||
20250221,093700,268737390,3580,3555,3580,3555,36
|
||||
20250221,093600,268609360,3550,3570,3580,3550,2116
|
||||
20250221,093500,261055745,3570,3555,3570,3555,1627
|
||||
20250221,093400,255250725,3535,3535,3535,3535,570
|
||||
20250221,093300,253235775,3540,3545,3545,3540,910
|
||||
20250221,093200,250013955,3540,3560,3560,3535,2328
|
||||
20250221,093100,241763355,3570,3545,3570,3545,28
|
||||
20250221,093000,241663845,3545,3565,3575,3545,2814
|
||||
20250221,092900,231662445,3565,3560,3565,3560,330
|
||||
20250221,092800,230487075,3565,3560,3565,3560,1833
|
||||
20250221,092700,223956710,3535,3545,3545,3535,3079
|
||||
20250221,092600,213064500,3545,3555,3560,3545,390
|
||||
20250221,092500,211681370,3555,3540,3555,3540,93
|
||||
20250221,092400,211351640,3540,3540,3555,3540,884
|
||||
20250221,092300,208220450,3540,3570,3570,3540,7798
|
||||
20250221,092200,180505810,3580,3560,3580,3560,1227
|
||||
20250221,092100,176121515,3570,3565,3575,3565,832
|
||||
20250221,092000,173150135,3570,3550,3575,3550,2829
|
||||
20250221,091900,163106415,3570,3550,3575,3540,2299
|
||||
20250221,091800,154923985,3550,3580,3580,3550,4659
|
||||
20250221,091700,138363265,3570,3585,3585,3565,4612
|
||||
20250221,091600,121891445,3590,3605,3605,3580,1851
|
||||
20250221,091500,115247950,3605,3605,3605,3590,627
|
||||
20250221,091400,112988735,3605,3610,3610,3595,62
|
||||
20250221,091300,112765355,3620,3615,3620,3590,1825
|
||||
20250221,091200,106178175,3625,3620,3625,3620,192
|
||||
20250221,091100,105482635,3615,3610,3615,3600,2385
|
||||
20250221,091000,96878790,3610,3625,3625,3605,1183
|
||||
20250221,090900,92607220,3610,3610,3625,3590,3253
|
||||
20250221,090800,80890600,3610,3610,3610,3610,86
|
||||
20250221,090700,80580140,3630,3610,3630,3595,1879
|
||||
20250221,090600,73771020,3590,3615,3615,3590,3395
|
||||
20250221,090500,61557255,3620,3615,3625,3615,519
|
||||
20250221,090400,59679155,3590,3610,3610,3590,666
|
||||
20250221,090300,57286430,3610,3580,3620,3570,2623
|
||||
20250221,090200,47834345,3605,3565,3605,3565,1829
|
||||
20250221,090100,41306120,3535,3610,3615,3535,7118
|
||||
20250221,090000,15832540,3585,3635,3635,3570,4369
|
||||
|
Reference in New Issue
Block a user