Update 2025-02-13 2830 candle_min
This commit is contained in:
760
416180/min/candle-20250213.csv
Normal file
760
416180/min/candle-20250213.csv
Normal file
@@ -0,0 +1,760 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250213,213800,11055488900,39650,39650,39650,39650,5818
|
||||
20250213,213700,11055488900,39650,39650,39650,39650,0
|
||||
20250213,213600,11055488900,39650,39650,39650,39650,0
|
||||
20250213,213500,11055488900,39650,39650,39650,39650,0
|
||||
20250213,213400,11055488900,39650,39650,39650,39650,0
|
||||
20250213,213300,11055488900,39650,39650,39650,39650,0
|
||||
20250213,213200,11055488900,39650,39650,39650,39650,0
|
||||
20250213,213100,11055488900,39650,39650,39650,39650,0
|
||||
20250213,213000,11055488900,39650,39650,39650,39650,0
|
||||
20250213,212900,11055488900,39650,39650,39650,39650,0
|
||||
20250213,212800,11055488900,39650,39650,39650,39650,0
|
||||
20250213,212700,11055488900,39650,39650,39650,39650,0
|
||||
20250213,212600,11055488900,39650,39650,39650,39650,0
|
||||
20250213,212500,11055488900,39650,39650,39650,39650,0
|
||||
20250213,212400,11055488900,39650,39650,39650,39650,0
|
||||
20250213,212300,11055488900,39650,39650,39650,39650,0
|
||||
20250213,212200,11055488900,39650,39650,39650,39650,0
|
||||
20250213,212100,11055488900,39650,39650,39650,39650,0
|
||||
20250213,212000,11055488900,39650,39650,39650,39650,0
|
||||
20250213,211900,11055488900,39650,39650,39650,39650,0
|
||||
20250213,211800,11055488900,39650,39650,39650,39650,0
|
||||
20250213,211700,11055488900,39650,39650,39650,39650,0
|
||||
20250213,211600,11055488900,39650,39650,39650,39650,0
|
||||
20250213,211500,11055488900,39650,39650,39650,39650,0
|
||||
20250213,211400,11055488900,39650,39650,39650,39650,0
|
||||
20250213,211300,11055488900,39650,39650,39650,39650,0
|
||||
20250213,211200,11055488900,39650,39650,39650,39650,0
|
||||
20250213,211100,11055488900,39650,39650,39650,39650,0
|
||||
20250213,211000,11055488900,39650,39650,39650,39650,0
|
||||
20250213,210900,11055488900,39650,39650,39650,39650,0
|
||||
20250213,210800,11055488900,39650,39650,39650,39650,5818
|
||||
20250213,210700,11055488900,39650,39650,39650,39650,0
|
||||
20250213,210600,11055488900,39650,39650,39650,39650,0
|
||||
20250213,210500,11055488900,39650,39650,39650,39650,0
|
||||
20250213,210400,11055488900,39650,39650,39650,39650,0
|
||||
20250213,210300,11055488900,39650,39650,39650,39650,0
|
||||
20250213,210200,11055488900,39650,39650,39650,39650,0
|
||||
20250213,210100,11055488900,39650,39650,39650,39650,0
|
||||
20250213,210000,11055488900,39650,39650,39650,39650,0
|
||||
20250213,205900,11055488900,39650,39650,39650,39650,0
|
||||
20250213,205800,11055488900,39650,39650,39650,39650,0
|
||||
20250213,205700,11055488900,39650,39650,39650,39650,0
|
||||
20250213,205600,11055488900,39650,39650,39650,39650,0
|
||||
20250213,205500,11055488900,39650,39650,39650,39650,0
|
||||
20250213,205400,11055488900,39650,39650,39650,39650,0
|
||||
20250213,205300,11055488900,39650,39650,39650,39650,0
|
||||
20250213,205200,11055488900,39650,39650,39650,39650,0
|
||||
20250213,205100,11055488900,39650,39650,39650,39650,0
|
||||
20250213,205000,11055488900,39650,39650,39650,39650,0
|
||||
20250213,204900,11055488900,39650,39650,39650,39650,0
|
||||
20250213,204800,11055488900,39650,39650,39650,39650,0
|
||||
20250213,204700,11055488900,39650,39650,39650,39650,0
|
||||
20250213,204600,11055488900,39650,39650,39650,39650,0
|
||||
20250213,204500,11055488900,39650,39650,39650,39650,0
|
||||
20250213,204400,11055488900,39650,39650,39650,39650,0
|
||||
20250213,204300,11055488900,39650,39650,39650,39650,0
|
||||
20250213,204200,11055488900,39650,39650,39650,39650,0
|
||||
20250213,204100,11055488900,39650,39650,39650,39650,0
|
||||
20250213,204000,11055488900,39650,39650,39650,39650,0
|
||||
20250213,203900,11055488900,39650,39650,39650,39650,0
|
||||
20250213,203800,11055488900,39650,39650,39650,39650,5818
|
||||
20250213,203700,11055488900,39650,39650,39650,39650,0
|
||||
20250213,203600,11055488900,39650,39650,39650,39650,0
|
||||
20250213,203500,11055488900,39650,39650,39650,39650,0
|
||||
20250213,203400,11055488900,39650,39650,39650,39650,0
|
||||
20250213,203300,11055488900,39650,39650,39650,39650,0
|
||||
20250213,203200,11055488900,39650,39650,39650,39650,0
|
||||
20250213,203100,11055488900,39650,39650,39650,39650,0
|
||||
20250213,203000,11055488900,39650,39650,39650,39650,0
|
||||
20250213,202900,11055488900,39650,39650,39650,39650,0
|
||||
20250213,202800,11055488900,39650,39650,39650,39650,0
|
||||
20250213,202700,11055488900,39650,39650,39650,39650,0
|
||||
20250213,202600,11055488900,39650,39650,39650,39650,0
|
||||
20250213,202500,11055488900,39650,39650,39650,39650,0
|
||||
20250213,202400,11055488900,39650,39650,39650,39650,0
|
||||
20250213,202300,11055488900,39650,39650,39650,39650,0
|
||||
20250213,202200,11055488900,39650,39650,39650,39650,0
|
||||
20250213,202100,11055488900,39650,39650,39650,39650,0
|
||||
20250213,202000,11055488900,39650,39650,39650,39650,0
|
||||
20250213,201900,11055488900,39650,39650,39650,39650,0
|
||||
20250213,201800,11055488900,39650,39650,39650,39650,0
|
||||
20250213,201700,11055488900,39650,39650,39650,39650,0
|
||||
20250213,201600,11055488900,39650,39650,39650,39650,0
|
||||
20250213,201500,11055488900,39650,39650,39650,39650,0
|
||||
20250213,201400,11055488900,39650,39650,39650,39650,0
|
||||
20250213,201300,11055488900,39650,39650,39650,39650,0
|
||||
20250213,201200,11055488900,39650,39650,39650,39650,0
|
||||
20250213,201100,11055488900,39650,39650,39650,39650,0
|
||||
20250213,201000,11055488900,39650,39650,39650,39650,0
|
||||
20250213,200900,11055488900,39650,39650,39650,39650,0
|
||||
20250213,200800,11055488900,39650,39650,39650,39650,5818
|
||||
20250213,200700,11055488900,39650,39650,39650,39650,0
|
||||
20250213,200600,11055488900,39650,39650,39650,39650,0
|
||||
20250213,200500,11055488900,39650,39650,39650,39650,0
|
||||
20250213,200400,11055488900,39650,39650,39650,39650,0
|
||||
20250213,200300,11055488900,39650,39650,39650,39650,0
|
||||
20250213,200200,11055488900,39650,39650,39650,39650,0
|
||||
20250213,200100,11055488900,39650,39650,39650,39650,0
|
||||
20250213,200000,11055488900,39650,39650,39650,39650,0
|
||||
20250213,195900,11055488900,39650,39650,39650,39650,0
|
||||
20250213,195800,11055488900,39650,39650,39650,39650,0
|
||||
20250213,195700,11055488900,39650,39650,39650,39650,0
|
||||
20250213,195600,11055488900,39650,39650,39650,39650,0
|
||||
20250213,195500,11055488900,39650,39650,39650,39650,0
|
||||
20250213,195400,11055488900,39650,39650,39650,39650,0
|
||||
20250213,195300,11055488900,39650,39650,39650,39650,0
|
||||
20250213,195200,11055488900,39650,39650,39650,39650,0
|
||||
20250213,195100,11055488900,39650,39650,39650,39650,0
|
||||
20250213,195000,11055488900,39650,39650,39650,39650,0
|
||||
20250213,194900,11055488900,39650,39650,39650,39650,0
|
||||
20250213,194800,11055488900,39650,39650,39650,39650,0
|
||||
20250213,194700,11055488900,39650,39650,39650,39650,0
|
||||
20250213,194600,11055488900,39650,39650,39650,39650,0
|
||||
20250213,194500,11055488900,39650,39650,39650,39650,0
|
||||
20250213,194400,11055488900,39650,39650,39650,39650,0
|
||||
20250213,194300,11055488900,39650,39650,39650,39650,0
|
||||
20250213,194200,11055488900,39650,39650,39650,39650,0
|
||||
20250213,194100,11055488900,39650,39650,39650,39650,0
|
||||
20250213,194000,11055488900,39650,39650,39650,39650,0
|
||||
20250213,193900,11055488900,39650,39650,39650,39650,0
|
||||
20250213,193800,11055488900,39650,39650,39650,39650,5818
|
||||
20250213,193700,11055488900,39650,39650,39650,39650,0
|
||||
20250213,193600,11055488900,39650,39650,39650,39650,0
|
||||
20250213,193500,11055488900,39650,39650,39650,39650,0
|
||||
20250213,193400,11055488900,39650,39650,39650,39650,0
|
||||
20250213,193300,11055488900,39650,39650,39650,39650,0
|
||||
20250213,193200,11055488900,39650,39650,39650,39650,0
|
||||
20250213,193100,11055488900,39650,39650,39650,39650,0
|
||||
20250213,193000,11055488900,39650,39650,39650,39650,0
|
||||
20250213,192900,11055488900,39650,39650,39650,39650,0
|
||||
20250213,192800,11055488900,39650,39650,39650,39650,0
|
||||
20250213,192700,11055488900,39650,39650,39650,39650,0
|
||||
20250213,192600,11055488900,39650,39650,39650,39650,0
|
||||
20250213,192500,11055488900,39650,39650,39650,39650,0
|
||||
20250213,192400,11055488900,39650,39650,39650,39650,0
|
||||
20250213,192300,11055488900,39650,39650,39650,39650,0
|
||||
20250213,192200,11055488900,39650,39650,39650,39650,0
|
||||
20250213,192100,11055488900,39650,39650,39650,39650,0
|
||||
20250213,192000,11055488900,39650,39650,39650,39650,0
|
||||
20250213,191900,11055488900,39650,39650,39650,39650,0
|
||||
20250213,191800,11055488900,39650,39650,39650,39650,0
|
||||
20250213,191700,11055488900,39650,39650,39650,39650,0
|
||||
20250213,191600,11055488900,39650,39650,39650,39650,0
|
||||
20250213,191500,11055488900,39650,39650,39650,39650,0
|
||||
20250213,191400,11055488900,39650,39650,39650,39650,0
|
||||
20250213,191300,11055488900,39650,39650,39650,39650,0
|
||||
20250213,191200,11055488900,39650,39650,39650,39650,0
|
||||
20250213,191100,11055488900,39650,39650,39650,39650,0
|
||||
20250213,191000,11055488900,39650,39650,39650,39650,0
|
||||
20250213,190900,11055488900,39650,39650,39650,39650,0
|
||||
20250213,190800,11055488900,39650,39650,39650,39650,5818
|
||||
20250213,190700,11055488900,39650,39650,39650,39650,0
|
||||
20250213,190600,11055488900,39650,39650,39650,39650,0
|
||||
20250213,190500,11055488900,39650,39650,39650,39650,0
|
||||
20250213,190400,11055488900,39650,39650,39650,39650,0
|
||||
20250213,190300,11055488900,39650,39650,39650,39650,0
|
||||
20250213,190200,11055488900,39650,39650,39650,39650,0
|
||||
20250213,190100,11055488900,39650,39650,39650,39650,0
|
||||
20250213,190000,11055488900,39650,39650,39650,39650,0
|
||||
20250213,185900,11055488900,39650,39650,39650,39650,0
|
||||
20250213,185800,11055488900,39650,39650,39650,39650,0
|
||||
20250213,185700,11055488900,39650,39650,39650,39650,0
|
||||
20250213,185600,11055488900,39650,39650,39650,39650,0
|
||||
20250213,185500,11055488900,39650,39650,39650,39650,0
|
||||
20250213,185400,11055488900,39650,39650,39650,39650,0
|
||||
20250213,185300,11055488900,39650,39650,39650,39650,0
|
||||
20250213,185200,11055488900,39650,39650,39650,39650,0
|
||||
20250213,185100,11055488900,39650,39650,39650,39650,0
|
||||
20250213,185000,11055488900,39650,39650,39650,39650,0
|
||||
20250213,184900,11055488900,39650,39650,39650,39650,0
|
||||
20250213,184800,11055488900,39650,39650,39650,39650,0
|
||||
20250213,184700,11055488900,39650,39650,39650,39650,0
|
||||
20250213,184600,11055488900,39650,39650,39650,39650,0
|
||||
20250213,184500,11055488900,39650,39650,39650,39650,0
|
||||
20250213,184400,11055488900,39650,39650,39650,39650,0
|
||||
20250213,184300,11055488900,39650,39650,39650,39650,0
|
||||
20250213,184200,11055488900,39650,39650,39650,39650,0
|
||||
20250213,184100,11055488900,39650,39650,39650,39650,0
|
||||
20250213,184000,11055488900,39650,39650,39650,39650,0
|
||||
20250213,183900,11055488900,39650,39650,39650,39650,0
|
||||
20250213,183800,11055488900,39650,39650,39650,39650,5818
|
||||
20250213,183700,11055488900,39650,39650,39650,39650,0
|
||||
20250213,183600,11055488900,39650,39650,39650,39650,0
|
||||
20250213,183500,11055488900,39650,39650,39650,39650,0
|
||||
20250213,183400,11055488900,39650,39650,39650,39650,0
|
||||
20250213,183300,11055488900,39650,39650,39650,39650,0
|
||||
20250213,183200,11055488900,39650,39650,39650,39650,0
|
||||
20250213,183100,11055488900,39650,39650,39650,39650,0
|
||||
20250213,183000,11055488900,39650,39650,39650,39650,0
|
||||
20250213,182900,11055488900,39650,39650,39650,39650,0
|
||||
20250213,182800,11055488900,39650,39650,39650,39650,0
|
||||
20250213,182700,11055488900,39650,39650,39650,39650,0
|
||||
20250213,182600,11055488900,39650,39650,39650,39650,0
|
||||
20250213,182500,11055488900,39650,39650,39650,39650,0
|
||||
20250213,182400,11055488900,39650,39650,39650,39650,0
|
||||
20250213,182300,11055488900,39650,39650,39650,39650,0
|
||||
20250213,182200,11055488900,39650,39650,39650,39650,0
|
||||
20250213,182100,11055488900,39650,39650,39650,39650,0
|
||||
20250213,182000,11055488900,39650,39650,39650,39650,0
|
||||
20250213,181900,11055488900,39650,39650,39650,39650,0
|
||||
20250213,181800,11055488900,39650,39650,39650,39650,0
|
||||
20250213,181700,11055488900,39650,39650,39650,39650,0
|
||||
20250213,181600,11055488900,39650,39650,39650,39650,0
|
||||
20250213,181500,11055488900,39650,39650,39650,39650,0
|
||||
20250213,181400,11055488900,39650,39650,39650,39650,0
|
||||
20250213,181300,11055488900,39650,39650,39650,39650,0
|
||||
20250213,181200,11055488900,39650,39650,39650,39650,0
|
||||
20250213,181100,11055488900,39650,39650,39650,39650,0
|
||||
20250213,181000,11055488900,39650,39650,39650,39650,0
|
||||
20250213,180900,11055488900,39650,39650,39650,39650,0
|
||||
20250213,180800,11055488900,39650,39650,39650,39650,5818
|
||||
20250213,180700,11055488900,39650,39650,39650,39650,0
|
||||
20250213,180600,11055488900,39650,39650,39650,39650,0
|
||||
20250213,180500,11055488900,39650,39650,39650,39650,0
|
||||
20250213,180400,11055488900,39650,39650,39650,39650,0
|
||||
20250213,180300,11055488900,39650,39650,39650,39650,0
|
||||
20250213,180200,11055488900,39650,39650,39650,39650,0
|
||||
20250213,180100,11055488900,39650,39650,39650,39650,0
|
||||
20250213,180000,11055488900,39650,39650,39650,39650,0
|
||||
20250213,175900,11055488900,39650,39650,39650,39650,0
|
||||
20250213,175800,11055488900,39650,39650,39650,39650,0
|
||||
20250213,175700,11055488900,39650,39650,39650,39650,0
|
||||
20250213,175600,11055488900,39650,39650,39650,39650,0
|
||||
20250213,175500,11055488900,39650,39650,39650,39650,0
|
||||
20250213,175400,11055488900,39650,39650,39650,39650,0
|
||||
20250213,175300,11055488900,39650,39650,39650,39650,0
|
||||
20250213,175200,11055488900,39650,39650,39650,39650,0
|
||||
20250213,175100,11055488900,39650,39650,39650,39650,0
|
||||
20250213,175000,11055488900,39650,39650,39650,39650,0
|
||||
20250213,174900,11055488900,39650,39650,39650,39650,0
|
||||
20250213,174800,11055488900,39650,39650,39650,39650,0
|
||||
20250213,174700,11055488900,39650,39650,39650,39650,0
|
||||
20250213,174600,11055488900,39650,39650,39650,39650,0
|
||||
20250213,174500,11055488900,39650,39650,39650,39650,0
|
||||
20250213,174400,11055488900,39650,39650,39650,39650,0
|
||||
20250213,174300,11055488900,39650,39650,39650,39650,0
|
||||
20250213,174200,11055488900,39650,39650,39650,39650,0
|
||||
20250213,174100,11055488900,39650,39650,39650,39650,0
|
||||
20250213,174000,11055488900,39650,39650,39650,39650,0
|
||||
20250213,173900,11055488900,39650,39650,39650,39650,0
|
||||
20250213,173800,11055488900,39650,39650,39650,39650,5818
|
||||
20250213,173700,11055488900,39650,39650,39650,39650,0
|
||||
20250213,173600,11055488900,39650,39650,39650,39650,0
|
||||
20250213,173500,11055488900,39650,39650,39650,39650,0
|
||||
20250213,173400,11055488900,39650,39650,39650,39650,0
|
||||
20250213,173300,11055488900,39650,39650,39650,39650,0
|
||||
20250213,173200,11055488900,39650,39650,39650,39650,0
|
||||
20250213,173100,11055488900,39650,39650,39650,39650,0
|
||||
20250213,173000,11055488900,39650,39650,39650,39650,0
|
||||
20250213,172900,11055488900,39650,39650,39650,39650,0
|
||||
20250213,172800,11055488900,39650,39650,39650,39650,0
|
||||
20250213,172700,11055488900,39650,39650,39650,39650,0
|
||||
20250213,172600,11055488900,39650,39650,39650,39650,0
|
||||
20250213,172500,11055488900,39650,39650,39650,39650,0
|
||||
20250213,172400,11055488900,39650,39650,39650,39650,0
|
||||
20250213,172300,11055488900,39650,39650,39650,39650,0
|
||||
20250213,172200,11055488900,39650,39650,39650,39650,0
|
||||
20250213,172100,11055488900,39650,39650,39650,39650,0
|
||||
20250213,172000,11055488900,39650,39650,39650,39650,0
|
||||
20250213,171900,11055488900,39650,39650,39650,39650,0
|
||||
20250213,171800,11055488900,39650,39650,39650,39650,0
|
||||
20250213,171700,11055488900,39650,39650,39650,39650,0
|
||||
20250213,171600,11055488900,39650,39650,39650,39650,0
|
||||
20250213,171500,11055488900,39650,39650,39650,39650,0
|
||||
20250213,171400,11055488900,39650,39650,39650,39650,0
|
||||
20250213,171300,11055488900,39650,39650,39650,39650,0
|
||||
20250213,171200,11055488900,39650,39650,39650,39650,0
|
||||
20250213,171100,11055488900,39650,39650,39650,39650,0
|
||||
20250213,171000,11055488900,39650,39650,39650,39650,0
|
||||
20250213,170900,11055488900,39650,39650,39650,39650,0
|
||||
20250213,170800,11055488900,39650,39650,39650,39650,5818
|
||||
20250213,170700,11055488900,39650,39650,39650,39650,0
|
||||
20250213,170600,11055488900,39650,39650,39650,39650,0
|
||||
20250213,170500,11055488900,39650,39650,39650,39650,0
|
||||
20250213,170400,11055488900,39650,39650,39650,39650,0
|
||||
20250213,170300,11055488900,39650,39650,39650,39650,0
|
||||
20250213,170200,11055488900,39650,39650,39650,39650,0
|
||||
20250213,170100,11055488900,39650,39650,39650,39650,0
|
||||
20250213,170000,11055488900,39650,39650,39650,39650,0
|
||||
20250213,165900,11055488900,39650,39650,39650,39650,0
|
||||
20250213,165800,11055488900,39650,39650,39650,39650,0
|
||||
20250213,165700,11055488900,39650,39650,39650,39650,0
|
||||
20250213,165600,11055488900,39650,39650,39650,39650,0
|
||||
20250213,165500,11055488900,39650,39650,39650,39650,0
|
||||
20250213,165400,11055488900,39650,39650,39650,39650,0
|
||||
20250213,165300,11055488900,39650,39650,39650,39650,0
|
||||
20250213,165200,11055488900,39650,39650,39650,39650,0
|
||||
20250213,165100,11055488900,39650,39650,39650,39650,0
|
||||
20250213,165000,11055488900,39650,39650,39650,39650,0
|
||||
20250213,164900,11055488900,39650,39650,39650,39650,0
|
||||
20250213,164800,11055488900,39650,39650,39650,39650,0
|
||||
20250213,164700,11055488900,39650,39650,39650,39650,0
|
||||
20250213,164600,11055488900,39650,39650,39650,39650,0
|
||||
20250213,164500,11055488900,39650,39650,39650,39650,0
|
||||
20250213,164400,11055488900,39650,39650,39650,39650,0
|
||||
20250213,164300,11055488900,39650,39650,39650,39650,0
|
||||
20250213,164200,11055488900,39650,39650,39650,39650,0
|
||||
20250213,164100,11055488900,39650,39650,39650,39650,0
|
||||
20250213,164000,11055488900,39650,39650,39650,39650,0
|
||||
20250213,163900,11055488900,39650,39650,39650,39650,0
|
||||
20250213,163800,11055488900,39650,39650,39650,39650,5818
|
||||
20250213,163700,11055488900,39650,39650,39650,39650,0
|
||||
20250213,163600,11055488900,39650,39650,39650,39650,0
|
||||
20250213,163500,11055488900,39650,39650,39650,39650,0
|
||||
20250213,163400,11055488900,39650,39650,39650,39650,0
|
||||
20250213,163300,11055488900,39650,39650,39650,39650,0
|
||||
20250213,163200,11055488900,39650,39650,39650,39650,0
|
||||
20250213,163100,11055488900,39650,39650,39650,39650,0
|
||||
20250213,163000,11055488900,39650,39650,39650,39650,0
|
||||
20250213,162900,11055488900,39650,39650,39650,39650,0
|
||||
20250213,162800,11055488900,39650,39650,39650,39650,0
|
||||
20250213,162700,11055488900,39650,39650,39650,39650,0
|
||||
20250213,162600,11055488900,39650,39650,39650,39650,0
|
||||
20250213,162500,11055488900,39650,39650,39650,39650,0
|
||||
20250213,162400,11055488900,39650,39650,39650,39650,0
|
||||
20250213,162300,11055488900,39650,39650,39650,39650,0
|
||||
20250213,162200,11055488900,39650,39650,39650,39650,0
|
||||
20250213,162100,11055488900,39650,39650,39650,39650,0
|
||||
20250213,162000,11055488900,39650,39650,39650,39650,0
|
||||
20250213,161900,11055488900,39650,39650,39650,39650,0
|
||||
20250213,161800,11055488900,39650,39650,39650,39650,0
|
||||
20250213,161700,11055488900,39650,39650,39650,39650,0
|
||||
20250213,161600,11055488900,39650,39650,39650,39650,0
|
||||
20250213,161500,11055488900,39650,39650,39650,39650,0
|
||||
20250213,161400,11055488900,39650,39650,39650,39650,0
|
||||
20250213,161300,11055488900,39650,39650,39650,39650,0
|
||||
20250213,161200,11055488900,39650,39650,39650,39650,0
|
||||
20250213,161100,11055488900,39650,39650,39650,39650,0
|
||||
20250213,161000,11055488900,39650,39650,39650,39650,0
|
||||
20250213,160900,11055488900,39650,39650,39650,39650,0
|
||||
20250213,160800,11055488900,39650,39650,39650,39650,5818
|
||||
20250213,160700,11055488900,39650,39650,39650,39650,0
|
||||
20250213,160600,11055488900,39650,39650,39650,39650,0
|
||||
20250213,160500,11055488900,39650,39650,39650,39650,0
|
||||
20250213,160400,11055488900,39650,39650,39650,39650,0
|
||||
20250213,160300,11055488900,39650,39650,39650,39650,0
|
||||
20250213,160200,11055488900,39650,39650,39650,39650,0
|
||||
20250213,160100,11055488900,39650,39650,39650,39650,0
|
||||
20250213,160000,11055488900,39650,39650,39650,39650,0
|
||||
20250213,155900,11055488900,39650,39650,39650,39650,0
|
||||
20250213,155800,11055488900,39650,39650,39650,39650,0
|
||||
20250213,155700,11055488900,39650,39650,39650,39650,0
|
||||
20250213,155600,11055488900,39650,39650,39650,39650,0
|
||||
20250213,155500,11055488900,39650,39650,39650,39650,0
|
||||
20250213,155400,11055488900,39650,39650,39650,39650,0
|
||||
20250213,155300,11055488900,39650,39650,39650,39650,0
|
||||
20250213,155200,11055488900,39650,39650,39650,39650,0
|
||||
20250213,155100,11055488900,39650,39650,39650,39650,0
|
||||
20250213,155000,11055488900,39650,39650,39650,39650,0
|
||||
20250213,154900,11055488900,39650,39650,39650,39650,0
|
||||
20250213,154800,11055488900,39650,39650,39650,39650,0
|
||||
20250213,154700,11055488900,39650,39650,39650,39650,0
|
||||
20250213,154600,11055488900,39650,39650,39650,39650,0
|
||||
20250213,154500,11055488900,39650,39650,39650,39650,0
|
||||
20250213,154400,11055488900,39650,39650,39650,39650,0
|
||||
20250213,154300,11055488900,39650,39650,39650,39650,0
|
||||
20250213,154200,11055488900,39650,39650,39650,39650,0
|
||||
20250213,154100,11055488900,39650,39650,39650,39650,0
|
||||
20250213,154000,11055488900,39650,39650,39650,39650,0
|
||||
20250213,153900,11055488900,39650,39650,39650,39650,0
|
||||
20250213,153800,11055488900,39650,39650,39650,39650,5818
|
||||
20250213,153700,11055488900,39650,39650,39650,39650,0
|
||||
20250213,153600,11055488900,39650,39650,39650,39650,0
|
||||
20250213,153500,11055488900,39650,39650,39650,39650,0
|
||||
20250213,153400,11055488900,39650,39650,39650,39650,0
|
||||
20250213,153300,11055488900,39650,39650,39650,39650,0
|
||||
20250213,153200,11055488900,39650,39650,39650,39650,0
|
||||
20250213,153100,11055488900,39650,39650,39650,39650,0
|
||||
20250213,153000,11055488900,39650,39650,39650,39650,5818
|
||||
20250213,152900,10824805200,39500,39500,39500,39500,0
|
||||
20250213,152800,10824805200,39500,39500,39500,39500,0
|
||||
20250213,152700,10824805200,39500,39500,39500,39500,0
|
||||
20250213,152600,10824805200,39500,39500,39500,39500,0
|
||||
20250213,152500,10824805200,39500,39500,39500,39500,0
|
||||
20250213,152400,10824805200,39500,39500,39500,39500,0
|
||||
20250213,152300,10824805200,39500,39500,39500,39500,0
|
||||
20250213,152200,10824805200,39500,39500,39500,39500,0
|
||||
20250213,152100,10824805200,39500,39500,39500,39500,0
|
||||
20250213,152000,10824805200,39500,39500,39500,39500,0
|
||||
20250213,151900,10824805200,39500,39250,39500,39200,3352
|
||||
20250213,151800,10692702550,39200,39200,39250,39050,560
|
||||
20250213,151700,10670769050,39150,39250,39300,39150,1019
|
||||
20250213,151600,10630812050,39250,39150,39300,39150,319
|
||||
20250213,151500,10618314400,39150,39200,39350,39150,571
|
||||
20250213,151400,10595911600,39350,39350,39400,39150,1199
|
||||
20250213,151300,10548807550,39400,39400,39400,39250,557
|
||||
20250213,151200,10526872050,39400,39400,39400,39300,480
|
||||
20250213,151100,10507972500,39400,38900,39400,38900,2927
|
||||
20250213,151000,10393498950,38900,38900,38900,38850,510
|
||||
20250213,150900,10373673000,38900,38850,38950,38750,152
|
||||
20250213,150800,10367769250,38800,38850,38900,38800,326
|
||||
20250213,150700,10355109450,38850,38900,38950,38850,551
|
||||
20250213,150600,10333679700,38900,38850,38900,38800,214
|
||||
20250213,150500,10325367350,38800,38750,38850,38750,173
|
||||
20250213,150400,10318661250,38750,38900,38900,38750,258
|
||||
20250213,150300,10308646300,38850,38900,38900,38850,29
|
||||
20250213,150200,10307518350,38900,38900,38900,38850,88
|
||||
20250213,150100,10304097700,38850,38800,38850,38800,207
|
||||
20250213,150000,10296063550,38800,38900,38900,38800,427
|
||||
20250213,145900,10279486100,38900,38950,38950,38850,296
|
||||
20250213,145800,10267977500,38900,39000,39000,38900,112
|
||||
20250213,145700,10263619900,38850,38850,39000,38850,39
|
||||
20250213,145600,10262099350,39000,38950,39000,38950,456
|
||||
20250213,145500,10244337650,38950,38850,38950,38800,240
|
||||
20250213,145400,10235021200,38900,38900,38900,38850,536
|
||||
20250213,145300,10214171050,38850,38850,38900,38850,167
|
||||
20250213,145200,10207677000,38850,38850,38900,38800,227
|
||||
20250213,145100,10198862050,38850,38900,38900,38850,37
|
||||
20250213,145000,10197423650,38900,38700,38950,38700,1947
|
||||
20250213,144900,10121813950,38700,38700,38700,38550,1125
|
||||
20250213,144800,10078363550,38700,38750,38750,38700,379
|
||||
20250213,144700,10063690600,38750,38700,38750,38700,54
|
||||
20250213,144600,10061598400,38650,38650,38650,38650,225
|
||||
20250213,144500,10052902150,38600,38550,38600,38500,621
|
||||
20250213,144400,10028960300,38500,38550,38600,38500,681
|
||||
20250213,144300,10002732850,38550,38600,38600,38550,163
|
||||
20250213,144200,9996446400,38650,38650,38650,38650,402
|
||||
20250213,144100,9980909100,38650,38600,38650,38600,78
|
||||
20250213,144000,9977895900,38650,38650,38700,38600,351
|
||||
20250213,143900,9964321200,38600,38400,38600,38300,776
|
||||
20250213,143800,9934462750,38450,38250,38500,38250,1218
|
||||
20250213,143700,9887706100,38250,38600,38650,38200,2876
|
||||
20250213,143600,9777113850,38600,38650,38700,38550,159
|
||||
20250213,143500,9770974500,38700,38650,38700,38600,348
|
||||
20250213,143400,9757508850,38550,38450,38700,38450,775
|
||||
20250213,143300,9727676350,38500,38650,38650,38500,600
|
||||
20250213,143200,9704556150,38700,38750,38750,38600,36
|
||||
20250213,143100,9703164450,38750,38600,38900,38550,1372
|
||||
20250213,143000,9650199450,38550,38600,38650,38550,812
|
||||
20250213,142900,9618857950,38600,38800,38800,38600,1613
|
||||
20250213,142800,9556460950,38800,38850,38900,38800,362
|
||||
20250213,142700,9542406400,38850,38850,38900,38850,166
|
||||
20250213,142600,9535955800,38800,38850,39000,38800,2018
|
||||
20250213,142500,9457631150,38850,38950,39000,38800,2613
|
||||
20250213,142400,9356040950,38950,39150,39150,38950,2123
|
||||
20250213,142300,9273147450,39050,39200,39200,39050,194
|
||||
20250213,142200,9265566700,39200,39250,39250,39100,593
|
||||
20250213,142100,9242360200,39250,39100,39250,39000,720
|
||||
20250213,142000,9214158600,39100,39400,39400,38900,3197
|
||||
20250213,141900,9089343700,39250,39400,39600,39250,2035
|
||||
20250213,141800,9009282700,39550,39700,39800,39400,4059
|
||||
20250213,141700,8848941050,39700,39800,39800,39650,1242
|
||||
20250213,141600,8799614850,39800,39800,39850,39650,568
|
||||
20250213,141500,8777000450,39800,39750,39850,39600,1364
|
||||
20250213,141400,8722745450,39800,39800,39900,39700,3185
|
||||
20250213,141300,8595925850,39800,39500,39800,39500,8318
|
||||
20250213,141200,8266677300,39500,39400,39500,39400,4123
|
||||
20250213,141100,8103906750,39400,39350,39400,39300,1436
|
||||
20250213,141000,8047354700,39200,39150,39350,39100,3314
|
||||
20250213,140900,7917224150,39150,39150,39150,39100,933
|
||||
20250213,140800,7880718050,39200,39250,39300,39150,327
|
||||
20250213,140700,7867901600,39200,39200,39300,39150,443
|
||||
20250213,140600,7850538150,39200,39200,39300,39200,467
|
||||
20250213,140500,7832207200,39250,39100,39300,39100,867
|
||||
20250213,140400,7798182300,39100,39300,39300,39100,834
|
||||
20250213,140300,7765484050,39250,39250,39300,39250,287
|
||||
20250213,140200,7754210850,39300,39150,39300,39150,488
|
||||
20250213,140100,7735071650,39150,39250,39250,39150,168
|
||||
20250213,140000,7728493300,39150,39300,39300,39150,1171
|
||||
20250213,135900,7682498100,39300,39200,39300,39200,330
|
||||
20250213,135800,7669541550,39200,39250,39250,39150,160
|
||||
20250213,135700,7663269450,39300,39200,39300,39200,321
|
||||
20250213,135600,7650665450,39200,39200,39250,39200,464
|
||||
20250213,135500,7632465150,39200,38950,39200,38900,1138
|
||||
20250213,135400,7587947400,38950,39050,39050,38950,274
|
||||
20250213,135300,7577263200,39050,39150,39150,39050,260
|
||||
20250213,135200,7567092750,39150,39000,39200,39000,1102
|
||||
20250213,135100,7523998300,39000,39050,39050,38950,171
|
||||
20250213,135000,7517333800,39100,39000,39100,38900,718
|
||||
20250213,134900,7489287850,39100,39150,39150,39000,183
|
||||
20250213,134800,7482128400,39150,39200,39200,38850,599
|
||||
20250213,134700,7458701100,39200,39200,39250,39000,369
|
||||
20250213,134600,7444236700,39250,39250,39300,39150,110
|
||||
20250213,134500,7439919350,39250,38900,39300,38900,878
|
||||
20250213,134400,7405598300,38900,39100,39100,38900,1410
|
||||
20250213,134300,7350642000,39100,39200,39300,39100,213
|
||||
20250213,134200,7342300250,39150,39350,39350,39150,690
|
||||
20250213,134100,7315189750,39300,39250,39400,39250,1594
|
||||
20250213,134000,7252448100,39300,39050,39300,39000,2326
|
||||
20250213,133900,7161245150,39000,39150,39150,39000,600
|
||||
20250213,133800,7137819800,39150,39200,39200,39100,647
|
||||
20250213,133700,7112498300,39200,39100,39300,39100,874
|
||||
20250213,133600,7078251650,39100,39200,39350,39100,2000
|
||||
20250213,133500,6999713350,39200,39200,39350,39150,1498
|
||||
20250213,133400,6940850050,39300,39300,39350,39150,2252
|
||||
20250213,133300,6852313600,39350,39400,39400,39100,3162
|
||||
20250213,133200,6727961450,39400,39150,39450,39100,5043
|
||||
20250213,133100,6529655700,39100,38750,39150,38750,4897
|
||||
20250213,133000,6338866600,38750,38600,38800,38600,1019
|
||||
20250213,132900,6299442650,38600,38700,38700,38500,485
|
||||
20250213,132800,6280719950,38700,38700,38700,38600,1501
|
||||
20250213,132700,6222708050,38700,38800,38800,38700,283
|
||||
20250213,132600,6211753450,38650,38850,38850,38650,548
|
||||
20250213,132500,6190515350,38850,38700,38850,38650,1077
|
||||
20250213,132400,6148793400,38700,38900,38900,38650,994
|
||||
20250213,132300,6110223950,38850,38750,38850,38700,905
|
||||
20250213,132200,6075124650,38800,38850,38850,38800,1019
|
||||
20250213,132100,6035558200,38850,38850,38950,38800,1196
|
||||
20250213,132000,5989063150,38850,38800,39000,38750,1898
|
||||
20250213,131900,5915253950,39000,38850,39200,38800,4989
|
||||
20250213,131800,5720741600,38900,38700,38900,38700,2380
|
||||
20250213,131700,5628270100,38700,38650,38750,38550,1781
|
||||
20250213,131600,5559384550,38650,38450,38650,38400,4768
|
||||
20250213,131500,5375786800,38450,38500,38500,38400,1077
|
||||
20250213,131400,5334337000,38500,38450,38500,38450,3126
|
||||
20250213,131300,5214054250,38500,38500,38500,38200,369
|
||||
20250213,131200,5199869250,38450,37950,38450,37950,2662
|
||||
20250213,131100,5097886550,38150,38200,38200,37900,96
|
||||
20250213,131000,5094234200,38200,37800,38200,37750,758
|
||||
20250213,130900,5065383550,37950,38100,38100,37750,704
|
||||
20250213,130800,5038722600,38100,38200,38200,38000,166
|
||||
20250213,130700,5032401400,38200,38100,38200,38100,610
|
||||
20250213,130600,5009132600,38150,38000,38150,38000,119
|
||||
20250213,130500,5004593650,38050,37800,38100,37700,1620
|
||||
20250213,130400,4943216800,37750,38200,38200,37750,3190
|
||||
20250213,130300,4822364300,38250,38050,38250,38050,286
|
||||
20250213,130200,4811455350,38100,38200,38300,38100,874
|
||||
20250213,130100,4778099050,38300,38500,38500,38250,2886
|
||||
20250213,130000,4667361200,38450,38300,38500,38300,3342
|
||||
20250213,125900,4539197400,38300,38300,38300,38300,0
|
||||
20250213,125800,4539197400,38300,38200,38400,38200,15007
|
||||
20250213,125700,3965071600,38200,38200,38200,38150,348
|
||||
20250213,125600,3951783500,38200,38200,38200,38150,207
|
||||
20250213,125500,3943876600,38200,38100,38200,38100,1577
|
||||
20250213,125400,3883651350,38100,38050,38100,38000,1965
|
||||
20250213,125300,3808809950,38050,38050,38100,38050,294
|
||||
20250213,125200,3797611500,38050,38050,38100,38050,82
|
||||
20250213,125100,3794491300,38050,38000,38050,37950,2822
|
||||
20250213,125000,3687254050,38000,37900,38000,37900,686
|
||||
20250213,124900,3661225850,37850,37900,37900,37850,148
|
||||
20250213,124800,3655616700,37900,37900,37900,37900,12
|
||||
20250213,124700,3655161900,37900,37850,37900,37850,482
|
||||
20250213,124600,3636894250,37900,37850,37900,37800,39
|
||||
20250213,124500,3635417700,37900,37850,37900,37850,547
|
||||
20250213,124400,3614693550,37850,37850,37850,37850,1
|
||||
20250213,124300,3614655700,37750,37800,37800,37750,507
|
||||
20250213,124200,3595511100,37850,37850,37850,37850,88
|
||||
20250213,124100,3592180300,37900,37900,37950,37900,461
|
||||
20250213,124000,3574708250,37900,37800,37950,37800,601
|
||||
20250213,123900,3551903400,37950,37950,37950,37950,9
|
||||
20250213,123800,3551561850,37900,37850,37900,37850,369
|
||||
20250213,123700,3537587950,37900,37900,37900,37900,67
|
||||
20250213,123600,3535048650,37900,37950,37950,37900,394
|
||||
20250213,123500,3520115650,37950,37800,37950,37800,2909
|
||||
20250213,123400,3410002800,37800,37800,37800,37800,9
|
||||
20250213,123300,3409662600,37800,37700,37800,37700,155
|
||||
20250213,123200,3403807800,37700,37700,37700,37700,22
|
||||
20250213,123100,3402978400,37700,37700,37700,37700,30
|
||||
20250213,123000,3401847400,37800,37550,37800,37550,470
|
||||
20250213,122900,3384087300,37550,37700,37750,37550,454
|
||||
20250213,122800,3366990550,37700,37650,37700,37650,163
|
||||
20250213,122700,3360847950,37650,37650,37650,37650,11
|
||||
20250213,122600,3360433800,37650,37750,37800,37650,576
|
||||
20250213,122500,3338702550,37850,37650,37850,37650,823
|
||||
20250213,122400,3307581050,37650,37700,37700,37600,519
|
||||
20250213,122300,3288042150,37700,37800,37800,37700,147
|
||||
20250213,122200,3282490050,37700,37700,37800,37700,38
|
||||
20250213,122100,3281055350,37700,37700,37800,37700,822
|
||||
20250213,122000,3249999900,37750,37800,37800,37750,631
|
||||
20250213,121900,3226148200,37750,37800,37800,37750,332
|
||||
20250213,121800,3213598650,37800,37800,37850,37800,1111
|
||||
20250213,121700,3171601850,37800,37800,37800,37650,83
|
||||
20250213,121600,3168464850,37800,37800,37800,37800,88
|
||||
20250213,121500,3165138450,37800,37500,37800,37500,1033
|
||||
20250213,121400,3126219750,37550,37550,37550,37550,230
|
||||
20250213,121300,3117583250,37550,37750,37750,37550,143
|
||||
20250213,121200,3112213200,37550,37750,37750,37550,29
|
||||
20250213,121100,3111123300,37800,37800,37800,37800,311
|
||||
20250213,121000,3099367500,37800,37700,37800,37650,574
|
||||
20250213,120900,3077673650,37700,37700,37700,37700,2
|
||||
20250213,120800,3077598250,37500,37500,37500,37500,0
|
||||
20250213,120700,3077598250,37500,37750,37750,37500,550
|
||||
20250213,120600,3056932600,37750,37750,37800,37750,1970
|
||||
20250213,120500,2982514650,37750,37700,37750,37650,494
|
||||
20250213,120400,2963871750,37650,37700,37700,37650,33
|
||||
20250213,120300,2962627750,37650,37650,37650,37500,116
|
||||
20250213,120200,2958262150,37650,37650,37700,37650,105
|
||||
20250213,120100,2954308750,37650,37700,37700,37650,68
|
||||
20250213,120000,2951745300,37700,37650,37750,37600,953
|
||||
20250213,115900,2915834600,37600,37450,37650,37450,83
|
||||
20250213,115800,2912716400,37500,37500,37500,37400,937
|
||||
20250213,115700,2877597900,37500,37500,37500,37450,950
|
||||
20250213,115600,2841976800,37450,37750,37750,37450,2184
|
||||
20250213,115500,2759579400,37800,37750,37850,37750,1403
|
||||
20250213,115400,2706540900,37750,37750,37850,37750,659
|
||||
20250213,115300,2681640100,37750,37850,37850,37750,523
|
||||
20250213,115200,2661889750,37900,37850,37900,37800,518
|
||||
20250213,115100,2642286100,37850,37800,37850,37750,1033
|
||||
20250213,115000,2603233000,37800,37700,37800,37700,1182
|
||||
20250213,114900,2558588050,37600,37500,37700,37500,5276
|
||||
20250213,114800,2359948450,37500,37400,37500,37400,566
|
||||
20250213,114700,2338746750,37400,37500,37500,37400,112
|
||||
20250213,114600,2334552250,37500,37450,37500,37450,113
|
||||
20250213,114500,2330315250,37500,37350,37500,37300,645
|
||||
20250213,114400,2306177150,37300,37400,37400,37300,79
|
||||
20250213,114300,2303230050,37400,37450,37450,37350,288
|
||||
20250213,114200,2292469350,37400,37400,37400,37400,55
|
||||
20250213,114100,2290412350,37400,37450,37450,37400,78
|
||||
20250213,114000,2287493300,37450,37450,37500,37400,701
|
||||
20250213,113900,2261242100,37450,37450,37450,37400,199
|
||||
20250213,113800,2253791150,37450,37400,37450,37400,6
|
||||
20250213,113700,2253566700,37450,37450,37450,37450,56
|
||||
20250213,113600,2251469500,37500,37600,37600,37500,397
|
||||
20250213,113500,2236550000,37600,37400,37600,37400,953
|
||||
20250213,113400,2200785450,37400,37450,37450,37350,1012
|
||||
20250213,113300,2162936600,37500,37400,37500,37400,450
|
||||
20250213,113200,2146067600,37400,37500,37550,37350,375
|
||||
20250213,113100,2132018550,37550,37600,37600,37500,453
|
||||
20250213,113000,2115012350,37500,37400,37500,37350,1315
|
||||
20250213,112900,2065745100,37400,37300,37400,37300,602
|
||||
20250213,112800,2043246450,37300,37450,37450,37300,537
|
||||
20250213,112700,2023180700,37500,37500,37600,37500,929
|
||||
20250213,112600,1988335700,37500,37650,37700,37500,1109
|
||||
20250213,112500,1946574500,37600,37250,37650,37250,3276
|
||||
20250213,112400,1823807950,37200,37200,37350,37200,1584
|
||||
20250213,112300,1764751550,37200,37050,37250,37050,580
|
||||
20250213,112200,1743217250,37050,37050,37050,37050,11
|
||||
20250213,112100,1742809700,37000,37050,37200,37000,717
|
||||
20250213,112000,1716212450,37050,36950,37150,36900,888
|
||||
20250213,111900,1683292500,36950,37000,37050,36950,192
|
||||
20250213,111800,1676188150,36900,36950,36950,36850,593
|
||||
20250213,111700,1654306400,36900,37000,37100,36900,248
|
||||
20250213,111600,1645135750,37100,37250,37250,37000,323
|
||||
20250213,111500,1633172250,37250,37100,37250,37000,663
|
||||
20250213,111400,1608526400,37100,37150,37150,37050,218
|
||||
20250213,111300,1600432200,37150,37200,37200,37050,331
|
||||
20250213,111200,1588138700,37250,37250,37300,37150,756
|
||||
20250213,111100,1560015900,37200,37200,37400,37000,1208
|
||||
20250213,111000,1515007800,37200,36800,37200,36700,2301
|
||||
20250213,110900,1429991550,36750,36800,36800,36750,289
|
||||
20250213,110800,1419361900,36750,36500,36800,36500,1605
|
||||
20250213,110700,1360457950,36600,36450,36750,36450,580
|
||||
20250213,110600,1339194450,36650,36400,36650,36350,318
|
||||
20250213,110500,1327562950,36600,36550,36650,36500,621
|
||||
20250213,110400,1304832450,36600,36600,36650,36550,432
|
||||
20250213,110300,1289010600,36600,36500,36650,36500,526
|
||||
20250213,110200,1269761050,36400,36500,36700,36400,445
|
||||
20250213,110100,1253512250,36450,36400,36450,36250,673
|
||||
20250213,110000,1229010900,36400,36050,36500,36050,1515
|
||||
20250213,105900,1174144050,35950,35950,35950,35950,238
|
||||
20250213,105800,1165587950,35950,36000,36000,35950,163
|
||||
20250213,105700,1159726300,35950,36000,36000,35950,212
|
||||
20250213,105600,1152098800,36100,36100,36100,36100,12
|
||||
20250213,105500,1151665600,36000,36000,36050,36000,8
|
||||
20250213,105400,1151377500,35950,35950,36000,35950,453
|
||||
20250213,105300,1135088500,35950,35900,35950,35900,86
|
||||
20250213,105200,1131996900,35900,35900,35900,35900,0
|
||||
20250213,105100,1131996900,35900,35900,35900,35900,2
|
||||
20250213,105000,1131925100,35900,35950,35950,35900,7
|
||||
20250213,104900,1131673650,36100,35850,36100,35800,604
|
||||
20250213,104800,1109977900,35850,35800,35850,35800,308
|
||||
20250213,104700,1098946150,35750,35700,35850,35700,339
|
||||
20250213,104600,1086809500,35750,35750,35850,35750,459
|
||||
20250213,104500,1070376250,35800,35700,35800,35700,4404
|
||||
20250213,104400,912962100,35700,35600,35700,35600,401
|
||||
20250213,104300,898663150,35600,35600,35600,35600,2
|
||||
20250213,104200,898591950,35600,35650,35650,35600,198
|
||||
20250213,104100,891538250,35650,35550,35650,35550,836
|
||||
20250213,104000,861775800,35400,35550,35550,35400,50
|
||||
20250213,103900,860001300,35550,35400,35550,35400,772
|
||||
20250213,103800,832618450,35400,35400,35400,35400,2
|
||||
20250213,103700,832547650,35400,35400,35400,35400,0
|
||||
20250213,103600,832547650,35400,35400,35400,35400,2
|
||||
20250213,103500,832476850,35400,35400,35400,35400,16
|
||||
20250213,103400,831910450,35400,35400,35400,35400,0
|
||||
20250213,103300,831910450,35400,35400,35400,35400,0
|
||||
20250213,103200,831910450,35400,35250,35400,35250,12
|
||||
20250213,103100,831487150,35250,35250,35250,35250,17
|
||||
20250213,103000,830887900,35250,35300,35350,35250,71
|
||||
20250213,102900,828379550,35300,35350,35350,35300,8
|
||||
20250213,102800,828097050,35350,35250,35350,35250,145
|
||||
20250213,102700,822981550,35250,35250,35250,35250,203
|
||||
20250213,102600,815825800,35250,35300,35300,35250,28
|
||||
20250213,102500,814837550,35300,35300,35300,35300,0
|
||||
20250213,102400,814837550,35300,35300,35300,35300,1
|
||||
20250213,102300,814802250,35300,35300,35300,35300,40
|
||||
20250213,102200,813390250,35200,35200,35200,35200,0
|
||||
20250213,102100,813390250,35200,35200,35200,35200,0
|
||||
20250213,102000,813390250,35200,35300,35300,35200,311
|
||||
20250213,101900,802439950,35300,35300,35300,35300,8
|
||||
20250213,101800,802157550,35300,35300,35300,35300,0
|
||||
20250213,101700,802157550,35300,35300,35300,35300,3
|
||||
20250213,101600,802051650,35250,35250,35250,35250,1
|
||||
20250213,101500,802016400,35250,35250,35250,35250,0
|
||||
20250213,101400,802016400,35250,35350,35350,35250,48
|
||||
20250213,101300,800324200,35200,35350,35350,35200,12
|
||||
20250213,101200,799901350,35250,35350,35350,35250,150
|
||||
20250213,101100,794613150,35350,35300,35350,35300,5
|
||||
20250213,101000,794436500,35300,35300,35300,35300,27
|
||||
20250213,100900,793483400,35300,35300,35300,35300,3
|
||||
20250213,100800,793377500,35250,35400,35400,35250,73
|
||||
20250213,100700,790804050,35400,35300,35400,35300,64
|
||||
20250213,100600,788544750,35350,35350,35350,35350,100
|
||||
20250213,100500,785009750,35450,35450,35450,35450,7
|
||||
20250213,100400,784761600,35400,35400,35400,35400,28
|
||||
20250213,100300,783770400,35450,35450,35450,35450,0
|
||||
20250213,100200,783770400,35450,35450,35450,35450,1
|
||||
20250213,100100,783734950,35300,35300,35300,35300,0
|
||||
20250213,100000,783734950,35300,35300,35300,35300,25
|
||||
20250213,095900,782852450,35450,35450,35450,35450,2
|
||||
20250213,095800,782781550,35400,35400,35400,35400,0
|
||||
20250213,095700,782781550,35400,35300,35400,35250,288
|
||||
20250213,095600,772610200,35350,35350,35400,35350,98
|
||||
20250213,095500,769145700,35350,35350,35350,35300,159
|
||||
20250213,095400,763525800,35450,35450,35450,35450,225
|
||||
20250213,095300,755549550,35450,35400,35450,35400,9
|
||||
20250213,095200,755230850,35450,35450,35450,35450,3
|
||||
20250213,095100,755124500,35450,35400,35450,35400,225
|
||||
20250213,095000,747154350,35400,35350,35500,35350,614
|
||||
20250213,094900,725405500,35350,35300,35350,35150,382
|
||||
20250213,094800,711928450,35300,35300,35300,35200,157
|
||||
20250213,094700,706392950,35250,35300,35300,35250,93
|
||||
20250213,094600,703111050,35350,35200,35350,35200,176
|
||||
20250213,094500,696907450,35250,35250,35250,35250,221
|
||||
20250213,094400,689117200,35250,35100,35250,35100,507
|
||||
20250213,094300,671279500,35100,35100,35100,35100,80
|
||||
20250213,094200,668471500,35100,35100,35100,35100,0
|
||||
20250213,094100,668471500,35100,35050,35100,34950,163
|
||||
20250213,094000,662762800,35000,35000,35000,35000,0
|
||||
20250213,093900,662762800,35000,35000,35000,35000,100
|
||||
20250213,093800,659262800,35000,35100,35100,35000,603
|
||||
20250213,093700,638156000,35100,35000,35100,35000,123
|
||||
20250213,093600,633850900,34900,34900,34900,34900,0
|
||||
20250213,093500,633850900,34900,35200,35200,34900,770
|
||||
20250213,093400,606977300,34900,34900,34900,34900,30
|
||||
20250213,093300,605930300,34900,34950,34950,34900,107
|
||||
20250213,093200,602194550,34950,35000,35000,34950,21
|
||||
20250213,093100,601459650,35200,35000,35200,35000,548
|
||||
20250213,093000,582262000,35000,34800,35000,34800,465
|
||||
20250213,092900,565998600,34800,34800,34800,34800,12
|
||||
20250213,092800,565581000,34750,34800,34950,34750,226
|
||||
20250213,092700,557698600,34800,34800,34800,34800,148
|
||||
20250213,092600,552548200,34800,34800,34800,34800,50
|
||||
20250213,092500,550808200,34750,34800,34950,34750,397
|
||||
20250213,092400,537011350,34750,34750,34900,34750,1045
|
||||
20250213,092300,500652650,34800,34800,34800,34800,1
|
||||
20250213,092200,500617850,34850,34800,34850,34750,968
|
||||
20250213,092100,466979200,34750,34750,34750,34750,0
|
||||
20250213,092000,466979200,34750,34750,34750,34750,0
|
||||
20250213,091900,466979200,34750,34800,34900,34750,170
|
||||
20250213,091800,461064050,34800,34800,34800,34800,157
|
||||
20250213,091700,455600450,34800,34900,34900,34800,288
|
||||
20250213,091600,445553250,34900,34900,34950,34900,44
|
||||
20250213,091500,444017550,34900,34900,34900,34900,102
|
||||
20250213,091400,440457750,34900,34900,34900,34900,100
|
||||
20250213,091300,436967750,34900,34900,35000,34800,584
|
||||
20250213,091200,416618150,34900,34900,34900,34900,211
|
||||
20250213,091100,409254250,34900,34900,34900,34850,657
|
||||
20250213,091000,386357450,34900,34900,35000,34900,23
|
||||
20250213,090900,385554550,34900,34850,34900,34850,92
|
||||
20250213,090800,382345550,34850,34850,34850,34850,2
|
||||
20250213,090700,382275850,34900,34750,34900,34750,183
|
||||
20250213,090600,375901750,34700,34750,34750,34700,323
|
||||
20250213,090500,364691450,34700,34950,34950,34700,4980
|
||||
20250213,090400,191198850,34950,35200,35200,34950,759
|
||||
20250213,090300,164611300,35000,35000,35200,35000,229
|
||||
20250213,090200,156595300,35000,34850,35200,34750,809
|
||||
20250213,090100,128346400,34850,35000,35000,34850,2872
|
||||
20250213,090000,28243150,34800,34950,34950,34750,799
|
||||
|
Reference in New Issue
Block a user