Update 2025-02-13 2830 candle_min
This commit is contained in:
752
372170/min/candle-20250213.csv
Normal file
752
372170/min/candle-20250213.csv
Normal file
@@ -0,0 +1,752 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250213,213000,1487482700,37300,37300,37300,37300,2390
|
||||
20250213,212900,1487482700,37300,37300,37300,37300,0
|
||||
20250213,212800,1487482700,37300,37300,37300,37300,0
|
||||
20250213,212700,1487482700,37300,37300,37300,37300,0
|
||||
20250213,212600,1487482700,37300,37300,37300,37300,0
|
||||
20250213,212500,1487482700,37300,37300,37300,37300,0
|
||||
20250213,212400,1487482700,37300,37300,37300,37300,0
|
||||
20250213,212300,1487482700,37300,37300,37300,37300,0
|
||||
20250213,212200,1487482700,37300,37300,37300,37300,0
|
||||
20250213,212100,1487482700,37300,37300,37300,37300,0
|
||||
20250213,212000,1487482700,37300,37300,37300,37300,0
|
||||
20250213,211900,1487482700,37300,37300,37300,37300,0
|
||||
20250213,211800,1487482700,37300,37300,37300,37300,0
|
||||
20250213,211700,1487482700,37300,37300,37300,37300,0
|
||||
20250213,211600,1487482700,37300,37300,37300,37300,0
|
||||
20250213,211500,1487482700,37300,37300,37300,37300,0
|
||||
20250213,211400,1487482700,37300,37300,37300,37300,0
|
||||
20250213,211300,1487482700,37300,37300,37300,37300,0
|
||||
20250213,211200,1487482700,37300,37300,37300,37300,0
|
||||
20250213,211100,1487482700,37300,37300,37300,37300,0
|
||||
20250213,211000,1487482700,37300,37300,37300,37300,0
|
||||
20250213,210900,1487482700,37300,37300,37300,37300,0
|
||||
20250213,210800,1487482700,37300,37300,37300,37300,0
|
||||
20250213,210700,1487482700,37300,37300,37300,37300,0
|
||||
20250213,210600,1487482700,37300,37300,37300,37300,0
|
||||
20250213,210500,1487482700,37300,37300,37300,37300,0
|
||||
20250213,210400,1487482700,37300,37300,37300,37300,0
|
||||
20250213,210300,1487482700,37300,37300,37300,37300,0
|
||||
20250213,210200,1487482700,37300,37300,37300,37300,0
|
||||
20250213,210100,1487482700,37300,37300,37300,37300,0
|
||||
20250213,210000,1487482700,37300,37300,37300,37300,2390
|
||||
20250213,205900,1487482700,37300,37300,37300,37300,0
|
||||
20250213,205800,1487482700,37300,37300,37300,37300,0
|
||||
20250213,205700,1487482700,37300,37300,37300,37300,0
|
||||
20250213,205600,1487482700,37300,37300,37300,37300,0
|
||||
20250213,205500,1487482700,37300,37300,37300,37300,0
|
||||
20250213,205400,1487482700,37300,37300,37300,37300,0
|
||||
20250213,205300,1487482700,37300,37300,37300,37300,0
|
||||
20250213,205200,1487482700,37300,37300,37300,37300,0
|
||||
20250213,205100,1487482700,37300,37300,37300,37300,0
|
||||
20250213,205000,1487482700,37300,37300,37300,37300,0
|
||||
20250213,204900,1487482700,37300,37300,37300,37300,0
|
||||
20250213,204800,1487482700,37300,37300,37300,37300,0
|
||||
20250213,204700,1487482700,37300,37300,37300,37300,0
|
||||
20250213,204600,1487482700,37300,37300,37300,37300,0
|
||||
20250213,204500,1487482700,37300,37300,37300,37300,0
|
||||
20250213,204400,1487482700,37300,37300,37300,37300,0
|
||||
20250213,204300,1487482700,37300,37300,37300,37300,0
|
||||
20250213,204200,1487482700,37300,37300,37300,37300,0
|
||||
20250213,204100,1487482700,37300,37300,37300,37300,0
|
||||
20250213,204000,1487482700,37300,37300,37300,37300,0
|
||||
20250213,203900,1487482700,37300,37300,37300,37300,0
|
||||
20250213,203800,1487482700,37300,37300,37300,37300,0
|
||||
20250213,203700,1487482700,37300,37300,37300,37300,0
|
||||
20250213,203600,1487482700,37300,37300,37300,37300,0
|
||||
20250213,203500,1487482700,37300,37300,37300,37300,0
|
||||
20250213,203400,1487482700,37300,37300,37300,37300,0
|
||||
20250213,203300,1487482700,37300,37300,37300,37300,0
|
||||
20250213,203200,1487482700,37300,37300,37300,37300,0
|
||||
20250213,203100,1487482700,37300,37300,37300,37300,0
|
||||
20250213,203000,1487482700,37300,37300,37300,37300,2390
|
||||
20250213,202900,1487482700,37300,37300,37300,37300,0
|
||||
20250213,202800,1487482700,37300,37300,37300,37300,0
|
||||
20250213,202700,1487482700,37300,37300,37300,37300,0
|
||||
20250213,202600,1487482700,37300,37300,37300,37300,0
|
||||
20250213,202500,1487482700,37300,37300,37300,37300,0
|
||||
20250213,202400,1487482700,37300,37300,37300,37300,0
|
||||
20250213,202300,1487482700,37300,37300,37300,37300,0
|
||||
20250213,202200,1487482700,37300,37300,37300,37300,0
|
||||
20250213,202100,1487482700,37300,37300,37300,37300,0
|
||||
20250213,202000,1487482700,37300,37300,37300,37300,0
|
||||
20250213,201900,1487482700,37300,37300,37300,37300,0
|
||||
20250213,201800,1487482700,37300,37300,37300,37300,0
|
||||
20250213,201700,1487482700,37300,37300,37300,37300,0
|
||||
20250213,201600,1487482700,37300,37300,37300,37300,0
|
||||
20250213,201500,1487482700,37300,37300,37300,37300,0
|
||||
20250213,201400,1487482700,37300,37300,37300,37300,0
|
||||
20250213,201300,1487482700,37300,37300,37300,37300,0
|
||||
20250213,201200,1487482700,37300,37300,37300,37300,0
|
||||
20250213,201100,1487482700,37300,37300,37300,37300,0
|
||||
20250213,201000,1487482700,37300,37300,37300,37300,0
|
||||
20250213,200900,1487482700,37300,37300,37300,37300,0
|
||||
20250213,200800,1487482700,37300,37300,37300,37300,0
|
||||
20250213,200700,1487482700,37300,37300,37300,37300,0
|
||||
20250213,200600,1487482700,37300,37300,37300,37300,0
|
||||
20250213,200500,1487482700,37300,37300,37300,37300,0
|
||||
20250213,200400,1487482700,37300,37300,37300,37300,0
|
||||
20250213,200300,1487482700,37300,37300,37300,37300,0
|
||||
20250213,200200,1487482700,37300,37300,37300,37300,0
|
||||
20250213,200100,1487482700,37300,37300,37300,37300,0
|
||||
20250213,200000,1487482700,37300,37300,37300,37300,2390
|
||||
20250213,195900,1487482700,37300,37300,37300,37300,0
|
||||
20250213,195800,1487482700,37300,37300,37300,37300,0
|
||||
20250213,195700,1487482700,37300,37300,37300,37300,0
|
||||
20250213,195600,1487482700,37300,37300,37300,37300,0
|
||||
20250213,195500,1487482700,37300,37300,37300,37300,0
|
||||
20250213,195400,1487482700,37300,37300,37300,37300,0
|
||||
20250213,195300,1487482700,37300,37300,37300,37300,0
|
||||
20250213,195200,1487482700,37300,37300,37300,37300,0
|
||||
20250213,195100,1487482700,37300,37300,37300,37300,0
|
||||
20250213,195000,1487482700,37300,37300,37300,37300,0
|
||||
20250213,194900,1487482700,37300,37300,37300,37300,0
|
||||
20250213,194800,1487482700,37300,37300,37300,37300,0
|
||||
20250213,194700,1487482700,37300,37300,37300,37300,0
|
||||
20250213,194600,1487482700,37300,37300,37300,37300,0
|
||||
20250213,194500,1487482700,37300,37300,37300,37300,0
|
||||
20250213,194400,1487482700,37300,37300,37300,37300,0
|
||||
20250213,194300,1487482700,37300,37300,37300,37300,0
|
||||
20250213,194200,1487482700,37300,37300,37300,37300,0
|
||||
20250213,194100,1487482700,37300,37300,37300,37300,0
|
||||
20250213,194000,1487482700,37300,37300,37300,37300,0
|
||||
20250213,193900,1487482700,37300,37300,37300,37300,0
|
||||
20250213,193800,1487482700,37300,37300,37300,37300,0
|
||||
20250213,193700,1487482700,37300,37300,37300,37300,0
|
||||
20250213,193600,1487482700,37300,37300,37300,37300,0
|
||||
20250213,193500,1487482700,37300,37300,37300,37300,0
|
||||
20250213,193400,1487482700,37300,37300,37300,37300,0
|
||||
20250213,193300,1487482700,37300,37300,37300,37300,0
|
||||
20250213,193200,1487482700,37300,37300,37300,37300,0
|
||||
20250213,193100,1487482700,37300,37300,37300,37300,0
|
||||
20250213,193000,1487482700,37300,37300,37300,37300,2390
|
||||
20250213,192900,1487482700,37300,37300,37300,37300,0
|
||||
20250213,192800,1487482700,37300,37300,37300,37300,0
|
||||
20250213,192700,1487482700,37300,37300,37300,37300,0
|
||||
20250213,192600,1487482700,37300,37300,37300,37300,0
|
||||
20250213,192500,1487482700,37300,37300,37300,37300,0
|
||||
20250213,192400,1487482700,37300,37300,37300,37300,0
|
||||
20250213,192300,1487482700,37300,37300,37300,37300,0
|
||||
20250213,192200,1487482700,37300,37300,37300,37300,0
|
||||
20250213,192100,1487482700,37300,37300,37300,37300,0
|
||||
20250213,192000,1487482700,37300,37300,37300,37300,0
|
||||
20250213,191900,1487482700,37300,37300,37300,37300,0
|
||||
20250213,191800,1487482700,37300,37300,37300,37300,0
|
||||
20250213,191700,1487482700,37300,37300,37300,37300,0
|
||||
20250213,191600,1487482700,37300,37300,37300,37300,0
|
||||
20250213,191500,1487482700,37300,37300,37300,37300,0
|
||||
20250213,191400,1487482700,37300,37300,37300,37300,0
|
||||
20250213,191300,1487482700,37300,37300,37300,37300,0
|
||||
20250213,191200,1487482700,37300,37300,37300,37300,0
|
||||
20250213,191100,1487482700,37300,37300,37300,37300,0
|
||||
20250213,191000,1487482700,37300,37300,37300,37300,0
|
||||
20250213,190900,1487482700,37300,37300,37300,37300,0
|
||||
20250213,190800,1487482700,37300,37300,37300,37300,0
|
||||
20250213,190700,1487482700,37300,37300,37300,37300,0
|
||||
20250213,190600,1487482700,37300,37300,37300,37300,0
|
||||
20250213,190500,1487482700,37300,37300,37300,37300,0
|
||||
20250213,190400,1487482700,37300,37300,37300,37300,0
|
||||
20250213,190300,1487482700,37300,37300,37300,37300,0
|
||||
20250213,190200,1487482700,37300,37300,37300,37300,0
|
||||
20250213,190100,1487482700,37300,37300,37300,37300,0
|
||||
20250213,190000,1487482700,37300,37300,37300,37300,2390
|
||||
20250213,185900,1487482700,37300,37300,37300,37300,0
|
||||
20250213,185800,1487482700,37300,37300,37300,37300,0
|
||||
20250213,185700,1487482700,37300,37300,37300,37300,0
|
||||
20250213,185600,1487482700,37300,37300,37300,37300,0
|
||||
20250213,185500,1487482700,37300,37300,37300,37300,0
|
||||
20250213,185400,1487482700,37300,37300,37300,37300,0
|
||||
20250213,185300,1487482700,37300,37300,37300,37300,0
|
||||
20250213,185200,1487482700,37300,37300,37300,37300,0
|
||||
20250213,185100,1487482700,37300,37300,37300,37300,0
|
||||
20250213,185000,1487482700,37300,37300,37300,37300,0
|
||||
20250213,184900,1487482700,37300,37300,37300,37300,0
|
||||
20250213,184800,1487482700,37300,37300,37300,37300,0
|
||||
20250213,184700,1487482700,37300,37300,37300,37300,0
|
||||
20250213,184600,1487482700,37300,37300,37300,37300,0
|
||||
20250213,184500,1487482700,37300,37300,37300,37300,0
|
||||
20250213,184400,1487482700,37300,37300,37300,37300,0
|
||||
20250213,184300,1487482700,37300,37300,37300,37300,0
|
||||
20250213,184200,1487482700,37300,37300,37300,37300,0
|
||||
20250213,184100,1487482700,37300,37300,37300,37300,0
|
||||
20250213,184000,1487482700,37300,37300,37300,37300,0
|
||||
20250213,183900,1487482700,37300,37300,37300,37300,0
|
||||
20250213,183800,1487482700,37300,37300,37300,37300,0
|
||||
20250213,183700,1487482700,37300,37300,37300,37300,0
|
||||
20250213,183600,1487482700,37300,37300,37300,37300,0
|
||||
20250213,183500,1487482700,37300,37300,37300,37300,0
|
||||
20250213,183400,1487482700,37300,37300,37300,37300,0
|
||||
20250213,183300,1487482700,37300,37300,37300,37300,0
|
||||
20250213,183200,1487482700,37300,37300,37300,37300,0
|
||||
20250213,183100,1487482700,37300,37300,37300,37300,0
|
||||
20250213,183000,1487482700,37300,37300,37300,37300,2390
|
||||
20250213,182900,1487482700,37300,37300,37300,37300,0
|
||||
20250213,182800,1487482700,37300,37300,37300,37300,0
|
||||
20250213,182700,1487482700,37300,37300,37300,37300,0
|
||||
20250213,182600,1487482700,37300,37300,37300,37300,0
|
||||
20250213,182500,1487482700,37300,37300,37300,37300,0
|
||||
20250213,182400,1487482700,37300,37300,37300,37300,0
|
||||
20250213,182300,1487482700,37300,37300,37300,37300,0
|
||||
20250213,182200,1487482700,37300,37300,37300,37300,0
|
||||
20250213,182100,1487482700,37300,37300,37300,37300,0
|
||||
20250213,182000,1487482700,37300,37300,37300,37300,0
|
||||
20250213,181900,1487482700,37300,37300,37300,37300,0
|
||||
20250213,181800,1487482700,37300,37300,37300,37300,0
|
||||
20250213,181700,1487482700,37300,37300,37300,37300,0
|
||||
20250213,181600,1487482700,37300,37300,37300,37300,0
|
||||
20250213,181500,1487482700,37300,37300,37300,37300,0
|
||||
20250213,181400,1487482700,37300,37300,37300,37300,0
|
||||
20250213,181300,1487482700,37300,37300,37300,37300,0
|
||||
20250213,181200,1487482700,37300,37300,37300,37300,0
|
||||
20250213,181100,1487482700,37300,37300,37300,37300,0
|
||||
20250213,181000,1487482700,37300,37300,37300,37300,0
|
||||
20250213,180900,1487482700,37300,37300,37300,37300,0
|
||||
20250213,180800,1487482700,37300,37300,37300,37300,0
|
||||
20250213,180700,1487482700,37300,37300,37300,37300,0
|
||||
20250213,180600,1487482700,37300,37300,37300,37300,0
|
||||
20250213,180500,1487482700,37300,37300,37300,37300,0
|
||||
20250213,180400,1487482700,37300,37300,37300,37300,0
|
||||
20250213,180300,1487482700,37300,37300,37300,37300,0
|
||||
20250213,180200,1487482700,37300,37300,37300,37300,0
|
||||
20250213,180100,1487482700,37300,37300,37300,37300,0
|
||||
20250213,180000,1487482700,37300,37300,37300,37300,2390
|
||||
20250213,175900,1487482700,37300,37300,37300,37300,0
|
||||
20250213,175800,1487482700,37300,37300,37300,37300,0
|
||||
20250213,175700,1487482700,37300,37300,37300,37300,0
|
||||
20250213,175600,1487482700,37300,37300,37300,37300,0
|
||||
20250213,175500,1487482700,37300,37300,37300,37300,0
|
||||
20250213,175400,1487482700,37300,37300,37300,37300,0
|
||||
20250213,175300,1487482700,37300,37300,37300,37300,0
|
||||
20250213,175200,1487482700,37300,37300,37300,37300,0
|
||||
20250213,175100,1487482700,37300,37300,37300,37300,0
|
||||
20250213,175000,1487482700,37300,37300,37300,37300,0
|
||||
20250213,174900,1487482700,37300,37300,37300,37300,0
|
||||
20250213,174800,1487482700,37300,37300,37300,37300,0
|
||||
20250213,174700,1487482700,37300,37300,37300,37300,0
|
||||
20250213,174600,1487482700,37300,37300,37300,37300,0
|
||||
20250213,174500,1487482700,37300,37300,37300,37300,0
|
||||
20250213,174400,1487482700,37300,37300,37300,37300,0
|
||||
20250213,174300,1487482700,37300,37300,37300,37300,0
|
||||
20250213,174200,1487482700,37300,37300,37300,37300,0
|
||||
20250213,174100,1487482700,37300,37300,37300,37300,0
|
||||
20250213,174000,1487482700,37300,37300,37300,37300,0
|
||||
20250213,173900,1487482700,37300,37300,37300,37300,0
|
||||
20250213,173800,1487482700,37300,37300,37300,37300,0
|
||||
20250213,173700,1487482700,37300,37300,37300,37300,0
|
||||
20250213,173600,1487482700,37300,37300,37300,37300,0
|
||||
20250213,173500,1487482700,37300,37300,37300,37300,0
|
||||
20250213,173400,1487482700,37300,37300,37300,37300,0
|
||||
20250213,173300,1487482700,37300,37300,37300,37300,0
|
||||
20250213,173200,1487482700,37300,37300,37300,37300,0
|
||||
20250213,173100,1487482700,37300,37300,37300,37300,0
|
||||
20250213,173000,1487482700,37300,37300,37300,37300,2390
|
||||
20250213,172900,1487482700,37300,37300,37300,37300,0
|
||||
20250213,172800,1487482700,37300,37300,37300,37300,0
|
||||
20250213,172700,1487482700,37300,37300,37300,37300,0
|
||||
20250213,172600,1487482700,37300,37300,37300,37300,0
|
||||
20250213,172500,1487482700,37300,37300,37300,37300,0
|
||||
20250213,172400,1487482700,37300,37300,37300,37300,0
|
||||
20250213,172300,1487482700,37300,37300,37300,37300,0
|
||||
20250213,172200,1487482700,37300,37300,37300,37300,0
|
||||
20250213,172100,1487482700,37300,37300,37300,37300,0
|
||||
20250213,172000,1487482700,37300,37300,37300,37300,0
|
||||
20250213,171900,1487482700,37300,37300,37300,37300,0
|
||||
20250213,171800,1487482700,37300,37300,37300,37300,0
|
||||
20250213,171700,1487482700,37300,37300,37300,37300,0
|
||||
20250213,171600,1487482700,37300,37300,37300,37300,0
|
||||
20250213,171500,1487482700,37300,37300,37300,37300,0
|
||||
20250213,171400,1487482700,37300,37300,37300,37300,0
|
||||
20250213,171300,1487482700,37300,37300,37300,37300,0
|
||||
20250213,171200,1487482700,37300,37300,37300,37300,0
|
||||
20250213,171100,1487482700,37300,37300,37300,37300,0
|
||||
20250213,171000,1487482700,37300,37300,37300,37300,0
|
||||
20250213,170900,1487482700,37300,37300,37300,37300,0
|
||||
20250213,170800,1487482700,37300,37300,37300,37300,0
|
||||
20250213,170700,1487482700,37300,37300,37300,37300,0
|
||||
20250213,170600,1487482700,37300,37300,37300,37300,0
|
||||
20250213,170500,1487482700,37300,37300,37300,37300,0
|
||||
20250213,170400,1487482700,37300,37300,37300,37300,0
|
||||
20250213,170300,1487482700,37300,37300,37300,37300,0
|
||||
20250213,170200,1487482700,37300,37300,37300,37300,0
|
||||
20250213,170100,1487482700,37300,37300,37300,37300,0
|
||||
20250213,170000,1487482700,37300,37300,37300,37300,2390
|
||||
20250213,165900,1487482700,37300,37300,37300,37300,0
|
||||
20250213,165800,1487482700,37300,37300,37300,37300,0
|
||||
20250213,165700,1487482700,37300,37300,37300,37300,0
|
||||
20250213,165600,1487482700,37300,37300,37300,37300,0
|
||||
20250213,165500,1487482700,37300,37300,37300,37300,0
|
||||
20250213,165400,1487482700,37300,37300,37300,37300,0
|
||||
20250213,165300,1487482700,37300,37300,37300,37300,0
|
||||
20250213,165200,1487482700,37300,37300,37300,37300,0
|
||||
20250213,165100,1487482700,37300,37300,37300,37300,0
|
||||
20250213,165000,1487482700,37300,37300,37300,37300,0
|
||||
20250213,164900,1487482700,37300,37300,37300,37300,0
|
||||
20250213,164800,1487482700,37300,37300,37300,37300,0
|
||||
20250213,164700,1487482700,37300,37300,37300,37300,0
|
||||
20250213,164600,1487482700,37300,37300,37300,37300,0
|
||||
20250213,164500,1487482700,37300,37300,37300,37300,0
|
||||
20250213,164400,1487482700,37300,37300,37300,37300,0
|
||||
20250213,164300,1487482700,37300,37300,37300,37300,0
|
||||
20250213,164200,1487482700,37300,37300,37300,37300,0
|
||||
20250213,164100,1487482700,37300,37300,37300,37300,0
|
||||
20250213,164000,1487482700,37300,37300,37300,37300,0
|
||||
20250213,163900,1487482700,37300,37300,37300,37300,0
|
||||
20250213,163800,1487482700,37300,37300,37300,37300,0
|
||||
20250213,163700,1487482700,37300,37300,37300,37300,0
|
||||
20250213,163600,1487482700,37300,37300,37300,37300,0
|
||||
20250213,163500,1487482700,37300,37300,37300,37300,0
|
||||
20250213,163400,1487482700,37300,37300,37300,37300,0
|
||||
20250213,163300,1487482700,37300,37300,37300,37300,0
|
||||
20250213,163200,1487482700,37300,37300,37300,37300,0
|
||||
20250213,163100,1487482700,37300,37300,37300,37300,0
|
||||
20250213,163000,1487482700,37300,37300,37300,37300,2390
|
||||
20250213,162900,1487482700,37300,37300,37300,37300,0
|
||||
20250213,162800,1487482700,37300,37300,37300,37300,0
|
||||
20250213,162700,1487482700,37300,37300,37300,37300,0
|
||||
20250213,162600,1487482700,37300,37300,37300,37300,0
|
||||
20250213,162500,1487482700,37300,37300,37300,37300,0
|
||||
20250213,162400,1487482700,37300,37300,37300,37300,0
|
||||
20250213,162300,1487482700,37300,37300,37300,37300,0
|
||||
20250213,162200,1487482700,37300,37300,37300,37300,0
|
||||
20250213,162100,1487482700,37300,37300,37300,37300,0
|
||||
20250213,162000,1487482700,37300,37300,37300,37300,0
|
||||
20250213,161900,1487482700,37300,37300,37300,37300,0
|
||||
20250213,161800,1487482700,37300,37300,37300,37300,0
|
||||
20250213,161700,1487482700,37300,37300,37300,37300,0
|
||||
20250213,161600,1487482700,37300,37300,37300,37300,0
|
||||
20250213,161500,1487482700,37300,37300,37300,37300,0
|
||||
20250213,161400,1487482700,37300,37300,37300,37300,0
|
||||
20250213,161300,1487482700,37300,37300,37300,37300,0
|
||||
20250213,161200,1487482700,37300,37300,37300,37300,0
|
||||
20250213,161100,1487482700,37300,37300,37300,37300,0
|
||||
20250213,161000,1487482700,37300,37300,37300,37300,0
|
||||
20250213,160900,1487482700,37300,37300,37300,37300,0
|
||||
20250213,160800,1487482700,37300,37300,37300,37300,0
|
||||
20250213,160700,1487482700,37300,37300,37300,37300,0
|
||||
20250213,160600,1487482700,37300,37300,37300,37300,0
|
||||
20250213,160500,1487482700,37300,37300,37300,37300,0
|
||||
20250213,160400,1487482700,37300,37300,37300,37300,0
|
||||
20250213,160300,1487482700,37300,37300,37300,37300,0
|
||||
20250213,160200,1487482700,37300,37300,37300,37300,0
|
||||
20250213,160100,1487482700,37300,37300,37300,37300,0
|
||||
20250213,160000,1487482700,37300,37300,37300,37300,2390
|
||||
20250213,155900,1487482700,37300,37300,37300,37300,0
|
||||
20250213,155800,1487482700,37300,37300,37300,37300,0
|
||||
20250213,155700,1487482700,37300,37300,37300,37300,0
|
||||
20250213,155600,1487482700,37300,37300,37300,37300,0
|
||||
20250213,155500,1487482700,37300,37300,37300,37300,0
|
||||
20250213,155400,1487482700,37300,37300,37300,37300,0
|
||||
20250213,155300,1487482700,37300,37300,37300,37300,0
|
||||
20250213,155200,1487482700,37300,37300,37300,37300,0
|
||||
20250213,155100,1487482700,37300,37300,37300,37300,0
|
||||
20250213,155000,1487482700,37300,37300,37300,37300,0
|
||||
20250213,154900,1487482700,37300,37300,37300,37300,0
|
||||
20250213,154800,1487482700,37300,37300,37300,37300,0
|
||||
20250213,154700,1487482700,37300,37300,37300,37300,0
|
||||
20250213,154600,1487482700,37300,37300,37300,37300,0
|
||||
20250213,154500,1487482700,37300,37300,37300,37300,0
|
||||
20250213,154400,1487482700,37300,37300,37300,37300,0
|
||||
20250213,154300,1487482700,37300,37300,37300,37300,0
|
||||
20250213,154200,1487482700,37300,37300,37300,37300,0
|
||||
20250213,154100,1487482700,37300,37300,37300,37300,0
|
||||
20250213,154000,1487482700,37300,37300,37300,37300,0
|
||||
20250213,153900,1487482700,37300,37300,37300,37300,0
|
||||
20250213,153800,1487482700,37300,37300,37300,37300,0
|
||||
20250213,153700,1487482700,37300,37300,37300,37300,0
|
||||
20250213,153600,1487482700,37300,37300,37300,37300,0
|
||||
20250213,153500,1487482700,37300,37300,37300,37300,0
|
||||
20250213,153400,1487482700,37300,37300,37300,37300,0
|
||||
20250213,153300,1487482700,37300,37300,37300,37300,0
|
||||
20250213,153200,1487482700,37300,37300,37300,37300,0
|
||||
20250213,153100,1487482700,37300,37300,37300,37300,0
|
||||
20250213,153000,1487482700,37300,37300,37300,37300,4780
|
||||
20250213,152900,1398335700,37400,37400,37400,37400,0
|
||||
20250213,152800,1398335700,37400,37400,37400,37400,0
|
||||
20250213,152700,1398335700,37400,37400,37400,37400,0
|
||||
20250213,152600,1398335700,37400,37400,37400,37400,0
|
||||
20250213,152500,1398335700,37400,37400,37400,37400,0
|
||||
20250213,152400,1398335700,37400,37400,37400,37400,0
|
||||
20250213,152300,1398335700,37400,37400,37400,37400,0
|
||||
20250213,152200,1398335700,37400,37400,37400,37400,0
|
||||
20250213,152100,1398335700,37400,37400,37400,37400,0
|
||||
20250213,152000,1398335700,37400,37400,37400,37400,0
|
||||
20250213,151900,1398335700,37400,37450,37450,37350,386
|
||||
20250213,151800,1383884050,37350,37300,37400,37300,770
|
||||
20250213,151700,1355117000,37300,37300,37350,37300,243
|
||||
20250213,151600,1346051450,37300,37350,37400,37300,160
|
||||
20250213,151500,1340075350,37350,37300,37400,37300,88
|
||||
20250213,151400,1336788550,37300,37350,37350,37300,234
|
||||
20250213,151300,1328049350,37350,37350,37400,37350,79
|
||||
20250213,151200,1325098600,37300,37300,37350,37300,75
|
||||
20250213,151100,1322299500,37300,37300,37350,37300,135
|
||||
20250213,151000,1317262050,37300,37300,37350,37300,43
|
||||
20250213,150900,1315658100,37300,37350,37350,37300,174
|
||||
20250213,150800,1309162500,37350,37300,37500,37300,616
|
||||
20250213,150700,1286128450,37300,37250,37300,37250,282
|
||||
20250213,150600,1275610100,37300,37150,37300,37150,575
|
||||
20250213,150500,1254215150,37150,37150,37200,37150,685
|
||||
20250213,150400,1228737400,37200,37100,37200,37050,713
|
||||
20250213,150300,1202259800,37100,36900,37150,36850,1506
|
||||
20250213,150200,1146541500,36850,36800,36900,36800,733
|
||||
20250213,150100,1119547250,36800,36650,36800,36650,1277
|
||||
20250213,150000,1072638650,36650,36650,36700,36650,284
|
||||
20250213,145900,1062229600,36700,36650,36700,36600,124
|
||||
20250213,145800,1057684950,36700,36600,36700,36600,177
|
||||
20250213,145700,1051193100,36650,36650,36650,36650,32
|
||||
20250213,145600,1050020300,36650,36650,36700,36600,240
|
||||
20250213,145500,1041218700,36650,36650,36650,36650,10
|
||||
20250213,145400,1040852200,36600,36600,36600,36600,25
|
||||
20250213,145300,1039937200,36550,36600,36600,36550,11
|
||||
20250213,145200,1039534650,36550,36550,36550,36550,1
|
||||
20250213,145100,1039498100,36550,36550,36550,36550,10
|
||||
20250213,145000,1039132600,36550,36550,36600,36550,52
|
||||
20250213,144900,1037229700,36600,36550,36600,36550,57
|
||||
20250213,144800,1035146250,36550,36550,36550,36550,22
|
||||
20250213,144700,1034342150,36550,36550,36550,36550,1
|
||||
20250213,144600,1034305600,36600,36600,36600,36600,7
|
||||
20250213,144500,1034049400,36600,36650,36650,36550,284
|
||||
20250213,144400,1023644500,36600,36600,36600,36600,5
|
||||
20250213,144300,1023461500,36600,36650,36650,36600,59
|
||||
20250213,144200,1021300150,36600,36600,36600,36600,13
|
||||
20250213,144100,1020824350,36600,36600,36600,36600,22
|
||||
20250213,144000,1020019150,36600,36600,36600,36600,57
|
||||
20250213,143900,1017932950,36600,36500,36600,36500,109
|
||||
20250213,143800,1013947600,36500,36450,36500,36450,56
|
||||
20250213,143700,1011906150,36450,36450,36450,36450,1
|
||||
20250213,143600,1011869700,36450,36450,36450,36450,98
|
||||
20250213,143500,1008297600,36300,36300,36300,36300,10
|
||||
20250213,143400,1007934600,36300,36300,36300,36300,0
|
||||
20250213,143300,1007934600,36300,36450,36450,36300,535
|
||||
20250213,143200,988492350,36450,36450,36450,36450,3
|
||||
20250213,143100,988383000,36450,36450,36450,36450,1
|
||||
20250213,143000,988346550,36450,36400,36450,36400,95
|
||||
20250213,142900,984888250,36400,36550,36550,36400,689
|
||||
20250213,142800,959742200,36600,36550,36600,36550,9
|
||||
20250213,142700,959413050,36550,36550,36550,36550,22
|
||||
20250213,142600,958608950,36550,36550,36550,36550,3
|
||||
20250213,142500,958499300,36550,36600,36600,36550,111
|
||||
20250213,142400,954439300,36600,36600,36600,36600,5
|
||||
20250213,142300,954256300,36600,36600,36600,36600,81
|
||||
20250213,142200,951291700,36550,36550,36550,36550,2
|
||||
20250213,142100,951218600,36550,36550,36550,36550,35
|
||||
20250213,142000,949939350,36550,36550,36550,36550,1
|
||||
20250213,141900,949902800,36550,36550,36550,36550,10
|
||||
20250213,141800,949537300,36550,36550,36550,36550,21
|
||||
20250213,141700,948769750,36550,36550,36550,36550,0
|
||||
20250213,141600,948769750,36550,36550,36550,36550,79
|
||||
20250213,141500,945882300,36600,36650,36650,36550,63
|
||||
20250213,141400,943578500,36650,36550,36650,36550,5
|
||||
20250213,141300,943395350,36600,36600,36600,36600,20
|
||||
20250213,141200,942663350,36600,36600,36600,36600,0
|
||||
20250213,141100,942663350,36600,36600,36600,36600,31
|
||||
20250213,141000,941528750,36650,36600,36650,36600,47
|
||||
20250213,140900,939808300,36600,36600,36650,36600,89
|
||||
20250213,140800,936549500,36600,36650,36650,36600,13
|
||||
20250213,140700,936073600,36650,36650,36650,36650,86
|
||||
20250213,140600,932921700,36700,36750,36750,36700,101
|
||||
20250213,140500,929214400,36750,36750,36800,36750,52
|
||||
20250213,140400,927302800,36750,36750,36800,36750,93
|
||||
20250213,140300,923881900,36750,36750,36750,36750,179
|
||||
20250213,140200,917303650,36700,36700,36750,36700,33
|
||||
20250213,140100,916092200,36750,36600,36750,36600,1107
|
||||
20250213,140000,875495400,36600,36600,36650,36600,19
|
||||
20250213,135900,874799800,36600,36550,36600,36550,46
|
||||
20250213,135800,873116700,36550,36600,36600,36550,42
|
||||
20250213,135700,871580850,36600,36500,36600,36500,768
|
||||
20250213,135600,843531050,36450,36500,36500,36450,18
|
||||
20250213,135500,842874600,36500,36450,36500,36450,24
|
||||
20250213,135400,841999500,36500,36500,36500,36450,39
|
||||
20250213,135300,840577150,36450,36450,36450,36450,2
|
||||
20250213,135200,840504250,36450,36450,36450,36450,1
|
||||
20250213,135100,840467800,36450,36450,36450,36450,4
|
||||
20250213,135000,840322000,36450,36400,36450,36400,189
|
||||
20250213,134900,833434450,36350,36350,36350,36350,0
|
||||
20250213,134800,833434450,36350,36350,36350,36350,122
|
||||
20250213,134700,828999750,36350,36350,36350,36350,102
|
||||
20250213,134600,825292050,36350,36450,36450,36350,12
|
||||
20250213,134500,824854850,36450,36450,36450,36450,0
|
||||
20250213,134400,824854850,36450,36400,36450,36400,164
|
||||
20250213,134300,818884700,36400,36400,36450,36400,68
|
||||
20250213,134200,816409150,36400,36400,36400,36400,0
|
||||
20250213,134100,816409150,36400,36400,36400,36400,11
|
||||
20250213,134000,816008750,36400,36400,36400,36400,34
|
||||
20250213,133900,814771150,36450,36400,36450,36400,13
|
||||
20250213,133800,814297800,36400,36400,36400,36400,14
|
||||
20250213,133700,813788200,36450,36450,36450,36450,0
|
||||
20250213,133600,813788200,36450,36450,36450,36450,1
|
||||
20250213,133500,813751750,36450,36450,36450,36450,40
|
||||
20250213,133400,812293750,36450,36450,36450,36450,0
|
||||
20250213,133300,812293750,36450,36450,36450,36450,0
|
||||
20250213,133200,812293750,36450,36400,36450,36400,13
|
||||
20250213,133100,811820100,36400,36400,36400,36400,19
|
||||
20250213,133000,811128500,36400,36450,36450,36400,29
|
||||
20250213,132900,810071500,36450,36450,36450,36450,7
|
||||
20250213,132800,809816350,36450,36300,36450,36300,2
|
||||
20250213,132700,809743600,36400,36400,36400,36400,5
|
||||
20250213,132600,809561600,36400,36300,36400,36300,19
|
||||
20250213,132500,808870200,36400,36300,36400,36300,11
|
||||
20250213,132400,808469900,36400,36400,36400,36400,41
|
||||
20250213,132300,806977500,36400,36450,36450,36400,128
|
||||
20250213,132200,802311950,36450,36500,36500,36450,20
|
||||
20250213,132100,801582300,36500,36500,36500,36450,179
|
||||
20250213,132000,795050100,36450,36450,36450,36450,150
|
||||
20250213,131900,789582600,36400,36400,36400,36400,0
|
||||
20250213,131800,789582600,36400,36400,36450,36400,812
|
||||
20250213,131700,760024550,36350,36300,36350,36300,144
|
||||
20250213,131600,754796750,36300,36300,36300,36300,333
|
||||
20250213,131500,742708850,36250,36250,36300,36250,8
|
||||
20250213,131400,742418750,36250,36300,36300,36250,4
|
||||
20250213,131300,742273600,36250,36250,36250,36250,71
|
||||
20250213,131200,739699850,36300,36300,36300,36300,0
|
||||
20250213,131100,739699850,36300,36300,36300,36300,9
|
||||
20250213,131000,739373150,36250,36250,36250,36250,14
|
||||
20250213,130900,738865650,36200,36200,36200,36200,76
|
||||
20250213,130800,736114450,36250,36250,36250,36250,24
|
||||
20250213,130700,735244450,36300,36300,36300,36300,0
|
||||
20250213,130600,735244450,36300,36300,36300,36300,0
|
||||
20250213,130500,735244450,36300,36300,36300,36300,0
|
||||
20250213,130400,735244450,36300,36250,36300,36250,47
|
||||
20250213,130300,733540400,36250,36250,36250,36250,2
|
||||
20250213,130200,733467900,36200,36200,36200,36200,23
|
||||
20250213,130100,732635300,36250,36200,36250,36200,16
|
||||
20250213,130000,732055550,36200,36200,36200,36200,0
|
||||
20250213,125900,732055550,36200,36200,36200,36200,50
|
||||
20250213,125800,730245550,36250,36250,36250,36250,0
|
||||
20250213,125700,730245550,36250,36250,36250,36250,4
|
||||
20250213,125600,730100550,36250,36250,36250,36250,21
|
||||
20250213,125500,729339300,36250,36250,36250,36250,6
|
||||
20250213,125400,729121800,36200,36200,36200,36200,163
|
||||
20250213,125300,723221200,36250,36250,36250,36250,26
|
||||
20250213,125200,722278700,36250,36250,36250,36250,0
|
||||
20250213,125100,722278700,36250,36250,36250,36250,0
|
||||
20250213,125000,722278700,36250,36250,36250,36250,3
|
||||
20250213,124900,722169950,36250,36250,36250,36250,0
|
||||
20250213,124800,722169950,36250,36250,36250,36200,47
|
||||
20250213,124700,720466450,36250,36250,36250,36250,19
|
||||
20250213,124600,719777700,36250,36200,36250,36200,11
|
||||
20250213,124500,719379000,36200,36200,36200,36200,28
|
||||
20250213,124400,718365400,36250,36250,36250,36250,0
|
||||
20250213,124300,718365400,36250,36250,36250,36250,0
|
||||
20250213,124200,718365400,36250,36250,36250,36250,12
|
||||
20250213,124100,717930400,36250,36250,36250,36250,0
|
||||
20250213,124000,717930400,36250,36250,36250,36250,2
|
||||
20250213,123900,717857900,36300,36250,36300,36250,21
|
||||
20250213,123800,717096400,36250,36250,36250,36250,30
|
||||
20250213,123700,716008900,36300,36300,36300,36300,6
|
||||
20250213,123600,715791100,36300,36250,36300,36250,40
|
||||
20250213,123500,714340100,36250,36250,36250,36250,1
|
||||
20250213,123400,714303850,36300,36300,36300,36300,1
|
||||
20250213,123300,714267550,36300,36300,36300,36300,1
|
||||
20250213,123200,714231250,36400,36350,36400,36350,58
|
||||
20250213,123100,712122100,36350,36350,36350,36350,10
|
||||
20250213,123000,711758600,36350,36200,36350,36200,172
|
||||
20250213,122900,705522250,36200,36200,36200,36200,4
|
||||
20250213,122800,705377450,36200,36150,36200,36150,11
|
||||
20250213,122700,704979750,36100,36200,36200,36100,12
|
||||
20250213,122600,704546450,36200,36200,36200,36200,0
|
||||
20250213,122500,704546450,36200,36100,36200,36100,138
|
||||
20250213,122400,699564250,36100,36100,36100,36100,73
|
||||
20250213,122300,696928950,36100,36100,36100,36100,0
|
||||
20250213,122200,696928950,36100,36100,36100,36100,3
|
||||
20250213,122100,696820650,36150,36100,36150,36100,12
|
||||
20250213,122000,696387200,36100,36100,36100,36100,5
|
||||
20250213,121900,696206700,36100,36100,36100,36100,0
|
||||
20250213,121800,696206700,36100,36100,36100,36100,29
|
||||
20250213,121700,695159800,36100,36100,36100,36100,0
|
||||
20250213,121600,695159800,36100,36100,36150,36100,197
|
||||
20250213,121500,688043550,36150,36150,36150,36150,34
|
||||
20250213,121400,686814450,36150,36200,36200,36150,3
|
||||
20250213,121300,686705950,36200,36200,36250,36200,22
|
||||
20250213,121200,685909100,36300,36300,36300,36300,1
|
||||
20250213,121100,685872800,36300,36200,36300,36200,94
|
||||
20250213,121000,682469800,36200,36250,36250,36200,138
|
||||
20250213,120900,677473000,36300,36300,36300,36300,0
|
||||
20250213,120800,677473000,36300,36300,36300,36300,0
|
||||
20250213,120700,677473000,36300,36300,36300,36300,2
|
||||
20250213,120600,677400400,36300,36300,36300,36300,0
|
||||
20250213,120500,677400400,36300,36250,36300,36250,19
|
||||
20250213,120400,676710800,36250,36250,36250,36250,0
|
||||
20250213,120300,676710800,36250,36250,36250,36250,3
|
||||
20250213,120200,676602050,36250,36250,36250,36250,0
|
||||
20250213,120100,676602050,36250,36250,36250,36250,0
|
||||
20250213,120000,676602050,36250,36250,36250,36250,79
|
||||
20250213,115900,673738300,36200,36200,36200,36200,0
|
||||
20250213,115800,673738300,36200,36200,36200,36200,60
|
||||
20250213,115700,671566300,36250,36250,36250,36250,114
|
||||
20250213,115600,667433800,36300,36300,36300,36300,2
|
||||
20250213,115500,667361200,36300,36350,36350,36300,30
|
||||
20250213,115400,666271100,36350,36350,36350,36350,32
|
||||
20250213,115300,665107900,36350,36350,36400,36350,17
|
||||
20250213,115200,664489500,36350,36400,36400,36350,22
|
||||
20250213,115100,663689500,36400,36250,36400,36250,1080
|
||||
20250213,115000,624457200,36250,36100,36250,36100,295
|
||||
20250213,114900,613778300,36100,36100,36100,36100,0
|
||||
20250213,114800,613778300,36100,36100,36100,36100,0
|
||||
20250213,114700,613778300,36100,36100,36100,36100,16
|
||||
20250213,114600,613200700,36100,36100,36100,36100,0
|
||||
20250213,114500,613200700,36100,36050,36100,36050,66
|
||||
20250213,114400,610818650,36050,36000,36050,36000,18
|
||||
20250213,114300,610170100,36000,36000,36000,36000,115
|
||||
20250213,114200,606030100,36000,36000,36000,36000,3
|
||||
20250213,114100,605922100,35950,35950,35950,35950,16
|
||||
20250213,114000,605346900,35950,35950,35950,35950,13
|
||||
20250213,113900,604879550,35950,36050,36050,35950,191
|
||||
20250213,113800,598010850,36050,36050,36050,36050,18
|
||||
20250213,113700,597361950,36050,36050,36050,36050,8
|
||||
20250213,113600,597073550,36050,36050,36050,36050,0
|
||||
20250213,113500,597073550,36050,36050,36100,36050,45
|
||||
20250213,113400,595450800,36000,35950,36000,35950,13
|
||||
20250213,113300,594982900,35950,35950,35950,35950,0
|
||||
20250213,113200,594982900,35950,35950,35950,35950,0
|
||||
20250213,113100,594982900,35950,35950,35950,35950,6
|
||||
20250213,113000,594767200,35950,35950,35950,35950,0
|
||||
20250213,112900,594767200,35950,35950,35950,35950,3
|
||||
20250213,112800,594659350,35950,35950,35950,35950,8
|
||||
20250213,112700,594371750,35900,35900,35900,35900,9
|
||||
20250213,112600,594048650,35900,35900,35900,35900,3
|
||||
20250213,112500,593940950,35850,35850,35850,35850,23
|
||||
20250213,112400,593116400,35850,35750,35850,35750,12
|
||||
20250213,112300,592686300,35850,35850,35850,35850,7
|
||||
20250213,112200,592435350,35750,35750,35750,35750,0
|
||||
20250213,112100,592435350,35750,35800,35800,35750,17
|
||||
20250213,112000,591827200,35800,35800,35800,35800,80
|
||||
20250213,111900,588963200,35800,35800,35800,35800,22
|
||||
20250213,111800,588175600,35800,35800,35800,35750,23
|
||||
20250213,111700,587352950,35750,35750,35800,35750,29
|
||||
20250213,111600,586315650,35750,35800,35800,35750,121
|
||||
20250213,111500,581989300,35800,35800,35800,35800,4
|
||||
20250213,111400,581846100,35750,35900,35900,35750,319
|
||||
20250213,111300,570428100,35900,35900,35900,35900,53
|
||||
20250213,111200,568525400,35950,35950,35950,35950,21
|
||||
20250213,111100,567770450,36000,36000,36000,36000,90
|
||||
20250213,111000,564530450,36050,36050,36050,36050,4
|
||||
20250213,110900,564386250,36000,36000,36000,36000,1
|
||||
20250213,110800,564350250,36000,36050,36050,36000,36
|
||||
20250213,110700,563053750,36050,35950,36050,35950,201
|
||||
20250213,110600,555821800,35950,35950,35950,35950,9
|
||||
20250213,110500,555498250,35950,36000,36000,35950,3
|
||||
20250213,110400,555390350,36000,35950,36000,35950,15
|
||||
20250213,110300,554850550,36000,36000,36000,36000,106
|
||||
20250213,110200,551034550,36000,36000,36000,36000,6
|
||||
20250213,110100,550818550,36000,35950,36000,35950,48
|
||||
20250213,110000,549091100,35950,35950,35950,35950,0
|
||||
20250213,105900,549091100,35950,35950,35950,35950,20
|
||||
20250213,105800,548372100,35950,35900,35950,35900,40
|
||||
20250213,105700,546935950,35900,35900,35900,35900,49
|
||||
20250213,105600,545176850,35950,35950,35950,35950,6
|
||||
20250213,105500,544961150,35950,35950,35950,35950,55
|
||||
20250213,105400,542983900,35900,35900,35900,35900,4
|
||||
20250213,105300,542840300,35900,35900,35900,35900,8
|
||||
20250213,105200,542553100,35950,35950,35950,35950,0
|
||||
20250213,105100,542553100,35950,35900,35950,35900,6
|
||||
20250213,105000,542337650,35900,35900,35900,35900,0
|
||||
20250213,104900,542337650,35900,35900,35900,35900,14
|
||||
20250213,104800,541835050,35950,35950,35950,35950,32
|
||||
20250213,104700,540684650,35900,35900,35900,35900,4
|
||||
20250213,104600,540541050,35950,35900,35950,35900,8
|
||||
20250213,104500,540253800,35900,35900,35900,35900,15
|
||||
20250213,104400,539715300,35850,35850,35850,35850,10
|
||||
20250213,104300,539356800,35850,35850,35850,35850,0
|
||||
20250213,104200,539356800,35850,35850,35850,35850,0
|
||||
20250213,104100,539356800,35850,35850,35850,35850,7
|
||||
20250213,104000,539105850,35900,35850,35900,35800,12
|
||||
20250213,103900,538675400,35850,35850,35850,35850,6
|
||||
20250213,103800,538460300,35800,35800,35800,35800,0
|
||||
20250213,103700,538460300,35800,35850,35850,35800,25
|
||||
20250213,103600,537564550,35850,35850,35850,35850,0
|
||||
20250213,103500,537564550,35850,35750,35850,35750,7
|
||||
20250213,103400,537313700,35750,35900,35900,35750,8
|
||||
20250213,103300,537026650,35750,35750,35750,35750,10
|
||||
20250213,103200,536669150,35800,35800,35800,35800,95
|
||||
20250213,103100,533268150,35850,35850,35850,35850,15
|
||||
20250213,103000,532730400,35800,35800,35850,35800,39
|
||||
20250213,102900,531333200,35800,35800,35800,35800,22
|
||||
20250213,102800,530545600,35800,35800,35800,35800,30
|
||||
20250213,102700,529471600,35800,35800,35800,35800,7
|
||||
20250213,102600,529221000,35800,35800,35800,35800,63
|
||||
20250213,102500,526965600,35850,35900,35900,35850,49
|
||||
20250213,102400,525208700,35900,35900,35900,35900,10
|
||||
20250213,102300,524849700,35900,35900,35900,35900,0
|
||||
20250213,102200,524849700,35900,35850,35900,35850,30
|
||||
20250213,102100,523772750,35900,35850,35900,35850,16
|
||||
20250213,102000,523199100,35850,35850,35850,35850,7
|
||||
20250213,101900,522948150,35850,35950,35950,35850,151
|
||||
20250213,101800,517528850,35950,35950,35950,35950,0
|
||||
20250213,101700,517528850,35950,35950,35950,35950,0
|
||||
20250213,101600,517528850,35950,35950,35950,35950,0
|
||||
20250213,101500,517528850,35950,35950,35950,35950,0
|
||||
20250213,101400,517528850,35950,35950,35950,35950,6
|
||||
20250213,101300,517313150,35900,36000,36000,35900,7
|
||||
20250213,101200,517061550,36000,36000,36000,36000,61
|
||||
20250213,101100,514865550,36050,36050,36050,36050,1
|
||||
20250213,101000,514829500,36000,36000,36000,36000,5
|
||||
20250213,100900,514649500,36000,36000,36000,36000,7
|
||||
20250213,100800,514397500,36000,36000,36000,36000,0
|
||||
20250213,100700,514397500,36000,36050,36050,36000,36
|
||||
20250213,100600,513101450,36050,36050,36050,36050,0
|
||||
20250213,100500,513101450,36050,36050,36050,36050,15
|
||||
20250213,100400,512560700,36050,36050,36050,36050,176
|
||||
20250213,100300,506215900,36100,36100,36100,36100,25
|
||||
20250213,100200,505313400,36100,36100,36100,36100,4
|
||||
20250213,100100,505169000,36050,36100,36100,36050,260
|
||||
20250213,100000,495793750,36200,36150,36200,36100,321
|
||||
20250213,095900,484201950,36150,36200,36200,36150,48
|
||||
20250213,095800,482466650,36200,36200,36250,36200,64
|
||||
20250213,095700,480149700,36200,36250,36250,36100,18
|
||||
20250213,095600,479497400,36200,36200,36200,36200,4
|
||||
20250213,095500,479352600,36200,36100,36200,36100,25
|
||||
20250213,095400,478450000,36100,36100,36100,36100,9
|
||||
20250213,095300,478125100,36100,36150,36200,36100,102
|
||||
20250213,095200,474439450,36250,36250,36250,36250,17
|
||||
20250213,095100,473823200,36200,36250,36250,36200,44
|
||||
20250213,095000,472229750,36250,36250,36350,36250,526
|
||||
20250213,094900,453147100,36250,36150,36300,36150,743
|
||||
20250213,094800,426236550,36150,36100,36150,36100,96
|
||||
20250213,094700,422767500,36150,36050,36150,36050,203
|
||||
20250213,094600,415435750,36000,35850,36000,35850,460
|
||||
20250213,094500,398892250,35850,35900,35900,35800,43
|
||||
20250213,094400,397349700,35750,35850,35900,35750,25
|
||||
20250213,094300,396453700,35850,35800,35850,35650,263
|
||||
20250213,094200,387067500,35700,35750,35750,35700,16
|
||||
20250213,094100,386495800,35700,35750,35750,35700,107
|
||||
20250213,094000,382673750,35800,35750,35800,35750,11
|
||||
20250213,093900,382280250,35750,35850,35850,35750,168
|
||||
20250213,093800,376265300,35850,35900,35900,35800,174
|
||||
20250213,093700,370026750,35900,35850,35900,35850,21
|
||||
20250213,093600,369273800,35850,35900,35900,35850,79
|
||||
20250213,093500,366439650,35850,35900,35900,35850,70
|
||||
20250213,093400,363927800,35900,35900,35900,35900,44
|
||||
20250213,093300,362348200,35950,35950,35950,35950,26
|
||||
20250213,093200,361413500,35950,36000,36000,35950,4
|
||||
20250213,093100,361269600,35950,36000,36000,35950,2
|
||||
20250213,093000,361197650,35950,35950,35950,35900,23
|
||||
20250213,092900,360370850,35950,35950,35950,35950,155
|
||||
20250213,092800,354798600,35900,35900,35900,35850,21
|
||||
20250213,092700,354044750,35850,35900,35900,35850,31
|
||||
20250213,092600,352932500,35900,35900,35900,35850,227
|
||||
20250213,092500,344786150,35900,35950,35950,35900,108
|
||||
20250213,092400,340903850,35950,35950,35950,35950,11
|
||||
20250213,092300,340508400,35950,35900,35950,35900,38
|
||||
20250213,092200,339143700,36000,36200,36200,36000,608
|
||||
20250213,092100,317171350,36250,36400,36400,36250,163
|
||||
20250213,092000,311256150,36400,36400,36400,36350,46
|
||||
20250213,091900,309581900,36350,36250,36350,36250,445
|
||||
20250213,091800,293430250,36200,36150,36350,36150,214
|
||||
20250213,091700,285675400,36200,36450,36450,36200,784
|
||||
20250213,091600,257154650,36550,36450,36550,36450,348
|
||||
20250213,091500,244467900,36450,36550,36550,36400,653
|
||||
20250213,091400,220660350,36550,36500,36550,36500,104
|
||||
20250213,091300,216859650,36500,36500,36500,36450,424
|
||||
20250213,091200,201384700,36500,36400,36500,36400,264
|
||||
20250213,091100,191755700,36400,36450,36450,36350,241
|
||||
20250213,091000,182986650,36450,36500,36500,36350,187
|
||||
20250213,090900,176182100,36500,36450,36500,36450,154
|
||||
20250213,090800,170561250,36450,36450,36450,36350,243
|
||||
20250213,090700,161716450,36450,36650,36650,36450,167
|
||||
20250213,090600,155608000,36700,36700,36850,36700,438
|
||||
20250213,090500,139493050,36750,36600,36750,36600,879
|
||||
20250213,090400,107240350,36600,36700,36900,36600,1066
|
||||
20250213,090300,68060900,36700,36400,36750,36400,783
|
||||
20250213,090200,39410750,36550,36300,36700,36300,622
|
||||
20250213,090100,16660300,36400,35900,36400,35850,244
|
||||
20250213,090000,7835650,35600,35600,35800,35600,220
|
||||
|
Reference in New Issue
Block a user