Update 2025-02-24 2828 candle_min
This commit is contained in:
756
372170/min/candle-20250224.csv
Normal file
756
372170/min/candle-20250224.csv
Normal file
@@ -0,0 +1,756 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250224,213400,6575986650,44000,44000,44000,44000,4023
|
||||
20250224,213300,6575986650,44000,44000,44000,44000,0
|
||||
20250224,213200,6575986650,44000,44000,44000,44000,0
|
||||
20250224,213100,6575986650,44000,44000,44000,44000,0
|
||||
20250224,213000,6575986650,44000,44000,44000,44000,0
|
||||
20250224,212900,6575986650,44000,44000,44000,44000,0
|
||||
20250224,212800,6575986650,44000,44000,44000,44000,0
|
||||
20250224,212700,6575986650,44000,44000,44000,44000,0
|
||||
20250224,212600,6575986650,44000,44000,44000,44000,0
|
||||
20250224,212500,6575986650,44000,44000,44000,44000,0
|
||||
20250224,212400,6575986650,44000,44000,44000,44000,0
|
||||
20250224,212300,6575986650,44000,44000,44000,44000,0
|
||||
20250224,212200,6575986650,44000,44000,44000,44000,0
|
||||
20250224,212100,6575986650,44000,44000,44000,44000,0
|
||||
20250224,212000,6575986650,44000,44000,44000,44000,0
|
||||
20250224,211900,6575986650,44000,44000,44000,44000,0
|
||||
20250224,211800,6575986650,44000,44000,44000,44000,0
|
||||
20250224,211700,6575986650,44000,44000,44000,44000,0
|
||||
20250224,211600,6575986650,44000,44000,44000,44000,0
|
||||
20250224,211500,6575986650,44000,44000,44000,44000,0
|
||||
20250224,211400,6575986650,44000,44000,44000,44000,0
|
||||
20250224,211300,6575986650,44000,44000,44000,44000,0
|
||||
20250224,211200,6575986650,44000,44000,44000,44000,0
|
||||
20250224,211100,6575986650,44000,44000,44000,44000,0
|
||||
20250224,211000,6575986650,44000,44000,44000,44000,0
|
||||
20250224,210900,6575986650,44000,44000,44000,44000,0
|
||||
20250224,210800,6575986650,44000,44000,44000,44000,0
|
||||
20250224,210700,6575986650,44000,44000,44000,44000,0
|
||||
20250224,210600,6575986650,44000,44000,44000,44000,0
|
||||
20250224,210500,6575986650,44000,44000,44000,44000,0
|
||||
20250224,210400,6575986650,44000,44000,44000,44000,4023
|
||||
20250224,210300,6575986650,44000,44000,44000,44000,0
|
||||
20250224,210200,6575986650,44000,44000,44000,44000,0
|
||||
20250224,210100,6575986650,44000,44000,44000,44000,0
|
||||
20250224,210000,6575986650,44000,44000,44000,44000,0
|
||||
20250224,205900,6575986650,44000,44000,44000,44000,0
|
||||
20250224,205800,6575986650,44000,44000,44000,44000,0
|
||||
20250224,205700,6575986650,44000,44000,44000,44000,0
|
||||
20250224,205600,6575986650,44000,44000,44000,44000,0
|
||||
20250224,205500,6575986650,44000,44000,44000,44000,0
|
||||
20250224,205400,6575986650,44000,44000,44000,44000,0
|
||||
20250224,205300,6575986650,44000,44000,44000,44000,0
|
||||
20250224,205200,6575986650,44000,44000,44000,44000,0
|
||||
20250224,205100,6575986650,44000,44000,44000,44000,0
|
||||
20250224,205000,6575986650,44000,44000,44000,44000,0
|
||||
20250224,204900,6575986650,44000,44000,44000,44000,0
|
||||
20250224,204800,6575986650,44000,44000,44000,44000,0
|
||||
20250224,204700,6575986650,44000,44000,44000,44000,0
|
||||
20250224,204600,6575986650,44000,44000,44000,44000,0
|
||||
20250224,204500,6575986650,44000,44000,44000,44000,0
|
||||
20250224,204400,6575986650,44000,44000,44000,44000,0
|
||||
20250224,204300,6575986650,44000,44000,44000,44000,0
|
||||
20250224,204200,6575986650,44000,44000,44000,44000,0
|
||||
20250224,204100,6575986650,44000,44000,44000,44000,0
|
||||
20250224,204000,6575986650,44000,44000,44000,44000,0
|
||||
20250224,203900,6575986650,44000,44000,44000,44000,0
|
||||
20250224,203800,6575986650,44000,44000,44000,44000,0
|
||||
20250224,203700,6575986650,44000,44000,44000,44000,0
|
||||
20250224,203600,6575986650,44000,44000,44000,44000,0
|
||||
20250224,203500,6575986650,44000,44000,44000,44000,0
|
||||
20250224,203400,6575986650,44000,44000,44000,44000,4023
|
||||
20250224,203300,6575986650,44000,44000,44000,44000,0
|
||||
20250224,203200,6575986650,44000,44000,44000,44000,0
|
||||
20250224,203100,6575986650,44000,44000,44000,44000,0
|
||||
20250224,203000,6575986650,44000,44000,44000,44000,0
|
||||
20250224,202900,6575986650,44000,44000,44000,44000,0
|
||||
20250224,202800,6575986650,44000,44000,44000,44000,0
|
||||
20250224,202700,6575986650,44000,44000,44000,44000,0
|
||||
20250224,202600,6575986650,44000,44000,44000,44000,0
|
||||
20250224,202500,6575986650,44000,44000,44000,44000,0
|
||||
20250224,202400,6575986650,44000,44000,44000,44000,0
|
||||
20250224,202300,6575986650,44000,44000,44000,44000,0
|
||||
20250224,202200,6575986650,44000,44000,44000,44000,0
|
||||
20250224,202100,6575986650,44000,44000,44000,44000,0
|
||||
20250224,202000,6575986650,44000,44000,44000,44000,0
|
||||
20250224,201900,6575986650,44000,44000,44000,44000,0
|
||||
20250224,201800,6575986650,44000,44000,44000,44000,0
|
||||
20250224,201700,6575986650,44000,44000,44000,44000,0
|
||||
20250224,201600,6575986650,44000,44000,44000,44000,0
|
||||
20250224,201500,6575986650,44000,44000,44000,44000,0
|
||||
20250224,201400,6575986650,44000,44000,44000,44000,0
|
||||
20250224,201300,6575986650,44000,44000,44000,44000,0
|
||||
20250224,201200,6575986650,44000,44000,44000,44000,0
|
||||
20250224,201100,6575986650,44000,44000,44000,44000,0
|
||||
20250224,201000,6575986650,44000,44000,44000,44000,0
|
||||
20250224,200900,6575986650,44000,44000,44000,44000,0
|
||||
20250224,200800,6575986650,44000,44000,44000,44000,0
|
||||
20250224,200700,6575986650,44000,44000,44000,44000,0
|
||||
20250224,200600,6575986650,44000,44000,44000,44000,0
|
||||
20250224,200500,6575986650,44000,44000,44000,44000,0
|
||||
20250224,200400,6575986650,44000,44000,44000,44000,4023
|
||||
20250224,200300,6575986650,44000,44000,44000,44000,0
|
||||
20250224,200200,6575986650,44000,44000,44000,44000,0
|
||||
20250224,200100,6575986650,44000,44000,44000,44000,0
|
||||
20250224,200000,6575986650,44000,44000,44000,44000,0
|
||||
20250224,195900,6575986650,44000,44000,44000,44000,0
|
||||
20250224,195800,6575986650,44000,44000,44000,44000,0
|
||||
20250224,195700,6575986650,44000,44000,44000,44000,0
|
||||
20250224,195600,6575986650,44000,44000,44000,44000,0
|
||||
20250224,195500,6575986650,44000,44000,44000,44000,0
|
||||
20250224,195400,6575986650,44000,44000,44000,44000,0
|
||||
20250224,195300,6575986650,44000,44000,44000,44000,0
|
||||
20250224,195200,6575986650,44000,44000,44000,44000,0
|
||||
20250224,195100,6575986650,44000,44000,44000,44000,0
|
||||
20250224,195000,6575986650,44000,44000,44000,44000,0
|
||||
20250224,194900,6575986650,44000,44000,44000,44000,0
|
||||
20250224,194800,6575986650,44000,44000,44000,44000,0
|
||||
20250224,194700,6575986650,44000,44000,44000,44000,0
|
||||
20250224,194600,6575986650,44000,44000,44000,44000,0
|
||||
20250224,194500,6575986650,44000,44000,44000,44000,0
|
||||
20250224,194400,6575986650,44000,44000,44000,44000,0
|
||||
20250224,194300,6575986650,44000,44000,44000,44000,0
|
||||
20250224,194200,6575986650,44000,44000,44000,44000,0
|
||||
20250224,194100,6575986650,44000,44000,44000,44000,0
|
||||
20250224,194000,6575986650,44000,44000,44000,44000,0
|
||||
20250224,193900,6575986650,44000,44000,44000,44000,0
|
||||
20250224,193800,6575986650,44000,44000,44000,44000,0
|
||||
20250224,193700,6575986650,44000,44000,44000,44000,0
|
||||
20250224,193600,6575986650,44000,44000,44000,44000,0
|
||||
20250224,193500,6575986650,44000,44000,44000,44000,0
|
||||
20250224,193400,6575986650,44000,44000,44000,44000,4023
|
||||
20250224,193300,6575986650,44000,44000,44000,44000,0
|
||||
20250224,193200,6575986650,44000,44000,44000,44000,0
|
||||
20250224,193100,6575986650,44000,44000,44000,44000,0
|
||||
20250224,193000,6575986650,44000,44000,44000,44000,0
|
||||
20250224,192900,6575986650,44000,44000,44000,44000,0
|
||||
20250224,192800,6575986650,44000,44000,44000,44000,0
|
||||
20250224,192700,6575986650,44000,44000,44000,44000,0
|
||||
20250224,192600,6575986650,44000,44000,44000,44000,0
|
||||
20250224,192500,6575986650,44000,44000,44000,44000,0
|
||||
20250224,192400,6575986650,44000,44000,44000,44000,0
|
||||
20250224,192300,6575986650,44000,44000,44000,44000,0
|
||||
20250224,192200,6575986650,44000,44000,44000,44000,0
|
||||
20250224,192100,6575986650,44000,44000,44000,44000,0
|
||||
20250224,192000,6575986650,44000,44000,44000,44000,0
|
||||
20250224,191900,6575986650,44000,44000,44000,44000,0
|
||||
20250224,191800,6575986650,44000,44000,44000,44000,0
|
||||
20250224,191700,6575986650,44000,44000,44000,44000,0
|
||||
20250224,191600,6575986650,44000,44000,44000,44000,0
|
||||
20250224,191500,6575986650,44000,44000,44000,44000,0
|
||||
20250224,191400,6575986650,44000,44000,44000,44000,0
|
||||
20250224,191300,6575986650,44000,44000,44000,44000,0
|
||||
20250224,191200,6575986650,44000,44000,44000,44000,0
|
||||
20250224,191100,6575986650,44000,44000,44000,44000,0
|
||||
20250224,191000,6575986650,44000,44000,44000,44000,0
|
||||
20250224,190900,6575986650,44000,44000,44000,44000,0
|
||||
20250224,190800,6575986650,44000,44000,44000,44000,0
|
||||
20250224,190700,6575986650,44000,44000,44000,44000,0
|
||||
20250224,190600,6575986650,44000,44000,44000,44000,0
|
||||
20250224,190500,6575986650,44000,44000,44000,44000,0
|
||||
20250224,190400,6575986650,44000,44000,44000,44000,4023
|
||||
20250224,190300,6575986650,44000,44000,44000,44000,0
|
||||
20250224,190200,6575986650,44000,44000,44000,44000,0
|
||||
20250224,190100,6575986650,44000,44000,44000,44000,0
|
||||
20250224,190000,6575986650,44000,44000,44000,44000,0
|
||||
20250224,185900,6575986650,44000,44000,44000,44000,0
|
||||
20250224,185800,6575986650,44000,44000,44000,44000,0
|
||||
20250224,185700,6575986650,44000,44000,44000,44000,0
|
||||
20250224,185600,6575986650,44000,44000,44000,44000,0
|
||||
20250224,185500,6575986650,44000,44000,44000,44000,0
|
||||
20250224,185400,6575986650,44000,44000,44000,44000,0
|
||||
20250224,185300,6575986650,44000,44000,44000,44000,0
|
||||
20250224,185200,6575986650,44000,44000,44000,44000,0
|
||||
20250224,185100,6575986650,44000,44000,44000,44000,0
|
||||
20250224,185000,6575986650,44000,44000,44000,44000,0
|
||||
20250224,184900,6575986650,44000,44000,44000,44000,0
|
||||
20250224,184800,6575986650,44000,44000,44000,44000,0
|
||||
20250224,184700,6575986650,44000,44000,44000,44000,0
|
||||
20250224,184600,6575986650,44000,44000,44000,44000,0
|
||||
20250224,184500,6575986650,44000,44000,44000,44000,0
|
||||
20250224,184400,6575986650,44000,44000,44000,44000,0
|
||||
20250224,184300,6575986650,44000,44000,44000,44000,0
|
||||
20250224,184200,6575986650,44000,44000,44000,44000,0
|
||||
20250224,184100,6575986650,44000,44000,44000,44000,0
|
||||
20250224,184000,6575986650,44000,44000,44000,44000,0
|
||||
20250224,183900,6575986650,44000,44000,44000,44000,0
|
||||
20250224,183800,6575986650,44000,44000,44000,44000,0
|
||||
20250224,183700,6575986650,44000,44000,44000,44000,0
|
||||
20250224,183600,6575986650,44000,44000,44000,44000,0
|
||||
20250224,183500,6575986650,44000,44000,44000,44000,0
|
||||
20250224,183400,6575986650,44000,44000,44000,44000,4023
|
||||
20250224,183300,6575986650,44000,44000,44000,44000,0
|
||||
20250224,183200,6575986650,44000,44000,44000,44000,0
|
||||
20250224,183100,6575986650,44000,44000,44000,44000,0
|
||||
20250224,183000,6575986650,44000,44000,44000,44000,0
|
||||
20250224,182900,6575986650,44000,44000,44000,44000,0
|
||||
20250224,182800,6575986650,44000,44000,44000,44000,0
|
||||
20250224,182700,6575986650,44000,44000,44000,44000,0
|
||||
20250224,182600,6575986650,44000,44000,44000,44000,0
|
||||
20250224,182500,6575986650,44000,44000,44000,44000,0
|
||||
20250224,182400,6575986650,44000,44000,44000,44000,0
|
||||
20250224,182300,6575986650,44000,44000,44000,44000,0
|
||||
20250224,182200,6575986650,44000,44000,44000,44000,0
|
||||
20250224,182100,6575986650,44000,44000,44000,44000,0
|
||||
20250224,182000,6575986650,44000,44000,44000,44000,0
|
||||
20250224,181900,6575986650,44000,44000,44000,44000,0
|
||||
20250224,181800,6575986650,44000,44000,44000,44000,0
|
||||
20250224,181700,6575986650,44000,44000,44000,44000,0
|
||||
20250224,181600,6575986650,44000,44000,44000,44000,0
|
||||
20250224,181500,6575986650,44000,44000,44000,44000,0
|
||||
20250224,181400,6575986650,44000,44000,44000,44000,0
|
||||
20250224,181300,6575986650,44000,44000,44000,44000,0
|
||||
20250224,181200,6575986650,44000,44000,44000,44000,0
|
||||
20250224,181100,6575986650,44000,44000,44000,44000,0
|
||||
20250224,181000,6575986650,44000,44000,44000,44000,0
|
||||
20250224,180900,6575986650,44000,44000,44000,44000,0
|
||||
20250224,180800,6575986650,44000,44000,44000,44000,0
|
||||
20250224,180700,6575986650,44000,44000,44000,44000,0
|
||||
20250224,180600,6575986650,44000,44000,44000,44000,0
|
||||
20250224,180500,6575986650,44000,44000,44000,44000,0
|
||||
20250224,180400,6575986650,44000,44000,44000,44000,4023
|
||||
20250224,180300,6575986650,44000,44000,44000,44000,0
|
||||
20250224,180200,6575986650,44000,44000,44000,44000,0
|
||||
20250224,180100,6575986650,44000,44000,44000,44000,0
|
||||
20250224,180000,6575986650,44000,44000,44000,44000,0
|
||||
20250224,175900,6575986650,44000,44000,44000,44000,0
|
||||
20250224,175800,6575986650,44000,44000,44000,44000,0
|
||||
20250224,175700,6575986650,44000,44000,44000,44000,0
|
||||
20250224,175600,6575986650,44000,44000,44000,44000,0
|
||||
20250224,175500,6575986650,44000,44000,44000,44000,0
|
||||
20250224,175400,6575986650,44000,44000,44000,44000,0
|
||||
20250224,175300,6575986650,44000,44000,44000,44000,0
|
||||
20250224,175200,6575986650,44000,44000,44000,44000,0
|
||||
20250224,175100,6575986650,44000,44000,44000,44000,0
|
||||
20250224,175000,6575986650,44000,44000,44000,44000,0
|
||||
20250224,174900,6575986650,44000,44000,44000,44000,0
|
||||
20250224,174800,6575986650,44000,44000,44000,44000,0
|
||||
20250224,174700,6575986650,44000,44000,44000,44000,0
|
||||
20250224,174600,6575986650,44000,44000,44000,44000,0
|
||||
20250224,174500,6575986650,44000,44000,44000,44000,0
|
||||
20250224,174400,6575986650,44000,44000,44000,44000,0
|
||||
20250224,174300,6575986650,44000,44000,44000,44000,0
|
||||
20250224,174200,6575986650,44000,44000,44000,44000,0
|
||||
20250224,174100,6575986650,44000,44000,44000,44000,0
|
||||
20250224,174000,6575986650,44000,44000,44000,44000,0
|
||||
20250224,173900,6575986650,44000,44000,44000,44000,0
|
||||
20250224,173800,6575986650,44000,44000,44000,44000,0
|
||||
20250224,173700,6575986650,44000,44000,44000,44000,0
|
||||
20250224,173600,6575986650,44000,44000,44000,44000,0
|
||||
20250224,173500,6575986650,44000,44000,44000,44000,0
|
||||
20250224,173400,6575986650,44000,44000,44000,44000,4023
|
||||
20250224,173300,6575986650,44000,44000,44000,44000,0
|
||||
20250224,173200,6575986650,44000,44000,44000,44000,0
|
||||
20250224,173100,6575986650,44000,44000,44000,44000,0
|
||||
20250224,173000,6575986650,44000,44000,44000,44000,0
|
||||
20250224,172900,6575986650,44000,44000,44000,44000,0
|
||||
20250224,172800,6575986650,44000,44000,44000,44000,0
|
||||
20250224,172700,6575986650,44000,44000,44000,44000,0
|
||||
20250224,172600,6575986650,44000,44000,44000,44000,0
|
||||
20250224,172500,6575986650,44000,44000,44000,44000,0
|
||||
20250224,172400,6575986650,44000,44000,44000,44000,0
|
||||
20250224,172300,6575986650,44000,44000,44000,44000,0
|
||||
20250224,172200,6575986650,44000,44000,44000,44000,0
|
||||
20250224,172100,6575986650,44000,44000,44000,44000,0
|
||||
20250224,172000,6575986650,44000,44000,44000,44000,0
|
||||
20250224,171900,6575986650,44000,44000,44000,44000,0
|
||||
20250224,171800,6575986650,44000,44000,44000,44000,0
|
||||
20250224,171700,6575986650,44000,44000,44000,44000,0
|
||||
20250224,171600,6575986650,44000,44000,44000,44000,0
|
||||
20250224,171500,6575986650,44000,44000,44000,44000,0
|
||||
20250224,171400,6575986650,44000,44000,44000,44000,0
|
||||
20250224,171300,6575986650,44000,44000,44000,44000,0
|
||||
20250224,171200,6575986650,44000,44000,44000,44000,0
|
||||
20250224,171100,6575986650,44000,44000,44000,44000,0
|
||||
20250224,171000,6575986650,44000,44000,44000,44000,0
|
||||
20250224,170900,6575986650,44000,44000,44000,44000,0
|
||||
20250224,170800,6575986650,44000,44000,44000,44000,0
|
||||
20250224,170700,6575986650,44000,44000,44000,44000,0
|
||||
20250224,170600,6575986650,44000,44000,44000,44000,0
|
||||
20250224,170500,6575986650,44000,44000,44000,44000,0
|
||||
20250224,170400,6575986650,44000,44000,44000,44000,4023
|
||||
20250224,170300,6575986650,44000,44000,44000,44000,0
|
||||
20250224,170200,6575986650,44000,44000,44000,44000,0
|
||||
20250224,170100,6575986650,44000,44000,44000,44000,0
|
||||
20250224,170000,6575986650,44000,44000,44000,44000,0
|
||||
20250224,165900,6575986650,44000,44000,44000,44000,0
|
||||
20250224,165800,6575986650,44000,44000,44000,44000,0
|
||||
20250224,165700,6575986650,44000,44000,44000,44000,0
|
||||
20250224,165600,6575986650,44000,44000,44000,44000,0
|
||||
20250224,165500,6575986650,44000,44000,44000,44000,0
|
||||
20250224,165400,6575986650,44000,44000,44000,44000,0
|
||||
20250224,165300,6575986650,44000,44000,44000,44000,0
|
||||
20250224,165200,6575986650,44000,44000,44000,44000,0
|
||||
20250224,165100,6575986650,44000,44000,44000,44000,0
|
||||
20250224,165000,6575986650,44000,44000,44000,44000,0
|
||||
20250224,164900,6575986650,44000,44000,44000,44000,0
|
||||
20250224,164800,6575986650,44000,44000,44000,44000,0
|
||||
20250224,164700,6575986650,44000,44000,44000,44000,0
|
||||
20250224,164600,6575986650,44000,44000,44000,44000,0
|
||||
20250224,164500,6575986650,44000,44000,44000,44000,0
|
||||
20250224,164400,6575986650,44000,44000,44000,44000,0
|
||||
20250224,164300,6575986650,44000,44000,44000,44000,0
|
||||
20250224,164200,6575986650,44000,44000,44000,44000,0
|
||||
20250224,164100,6575986650,44000,44000,44000,44000,0
|
||||
20250224,164000,6575986650,44000,44000,44000,44000,0
|
||||
20250224,163900,6575986650,44000,44000,44000,44000,0
|
||||
20250224,163800,6575986650,44000,44000,44000,44000,0
|
||||
20250224,163700,6575986650,44000,44000,44000,44000,0
|
||||
20250224,163600,6575986650,44000,44000,44000,44000,0
|
||||
20250224,163500,6575986650,44000,44000,44000,44000,0
|
||||
20250224,163400,6575986650,44000,44000,44000,44000,4023
|
||||
20250224,163300,6575986650,44000,44000,44000,44000,0
|
||||
20250224,163200,6575986650,44000,44000,44000,44000,0
|
||||
20250224,163100,6575986650,44000,44000,44000,44000,0
|
||||
20250224,163000,6575986650,44000,44000,44000,44000,0
|
||||
20250224,162900,6575986650,44000,44000,44000,44000,0
|
||||
20250224,162800,6575986650,44000,44000,44000,44000,0
|
||||
20250224,162700,6575986650,44000,44000,44000,44000,0
|
||||
20250224,162600,6575986650,44000,44000,44000,44000,0
|
||||
20250224,162500,6575986650,44000,44000,44000,44000,0
|
||||
20250224,162400,6575986650,44000,44000,44000,44000,0
|
||||
20250224,162300,6575986650,44000,44000,44000,44000,0
|
||||
20250224,162200,6575986650,44000,44000,44000,44000,0
|
||||
20250224,162100,6575986650,44000,44000,44000,44000,0
|
||||
20250224,162000,6575986650,44000,44000,44000,44000,0
|
||||
20250224,161900,6575986650,44000,44000,44000,44000,0
|
||||
20250224,161800,6575986650,44000,44000,44000,44000,0
|
||||
20250224,161700,6575986650,44000,44000,44000,44000,0
|
||||
20250224,161600,6575986650,44000,44000,44000,44000,0
|
||||
20250224,161500,6575986650,44000,44000,44000,44000,0
|
||||
20250224,161400,6575986650,44000,44000,44000,44000,0
|
||||
20250224,161300,6575986650,44000,44000,44000,44000,0
|
||||
20250224,161200,6575986650,44000,44000,44000,44000,0
|
||||
20250224,161100,6575986650,44000,44000,44000,44000,0
|
||||
20250224,161000,6575986650,44000,44000,44000,44000,0
|
||||
20250224,160900,6575986650,44000,44000,44000,44000,0
|
||||
20250224,160800,6575986650,44000,44000,44000,44000,0
|
||||
20250224,160700,6575986650,44000,44000,44000,44000,0
|
||||
20250224,160600,6575986650,44000,44000,44000,44000,0
|
||||
20250224,160500,6575986650,44000,44000,44000,44000,0
|
||||
20250224,160400,6575986650,44000,44000,44000,44000,4023
|
||||
20250224,160300,6575986650,44000,44000,44000,44000,0
|
||||
20250224,160200,6575986650,44000,44000,44000,44000,0
|
||||
20250224,160100,6575986650,44000,44000,44000,44000,0
|
||||
20250224,160000,6575986650,44000,44000,44000,44000,0
|
||||
20250224,155900,6575986650,44000,44000,44000,44000,0
|
||||
20250224,155800,6575986650,44000,44000,44000,44000,0
|
||||
20250224,155700,6575986650,44000,44000,44000,44000,0
|
||||
20250224,155600,6575986650,44000,44000,44000,44000,0
|
||||
20250224,155500,6575986650,44000,44000,44000,44000,0
|
||||
20250224,155400,6575986650,44000,44000,44000,44000,0
|
||||
20250224,155300,6575986650,44000,44000,44000,44000,0
|
||||
20250224,155200,6575986650,44000,44000,44000,44000,0
|
||||
20250224,155100,6575986650,44000,44000,44000,44000,0
|
||||
20250224,155000,6575986650,44000,44000,44000,44000,0
|
||||
20250224,154900,6575986650,44000,44000,44000,44000,0
|
||||
20250224,154800,6575986650,44000,44000,44000,44000,0
|
||||
20250224,154700,6575986650,44000,44000,44000,44000,0
|
||||
20250224,154600,6575986650,44000,44000,44000,44000,0
|
||||
20250224,154500,6575986650,44000,44000,44000,44000,0
|
||||
20250224,154400,6575986650,44000,44000,44000,44000,0
|
||||
20250224,154300,6575986650,44000,44000,44000,44000,0
|
||||
20250224,154200,6575986650,44000,44000,44000,44000,0
|
||||
20250224,154100,6575986650,44000,44000,44000,44000,0
|
||||
20250224,154000,6575986650,44000,44000,44000,44000,0
|
||||
20250224,153900,6575986650,44000,44000,44000,44000,0
|
||||
20250224,153800,6575986650,44000,44000,44000,44000,0
|
||||
20250224,153700,6575986650,44000,44000,44000,44000,0
|
||||
20250224,153600,6575986650,44000,44000,44000,44000,0
|
||||
20250224,153500,6575986650,44000,44000,44000,44000,0
|
||||
20250224,153400,6575986650,44000,44000,44000,44000,4023
|
||||
20250224,153300,6575986650,44000,44000,44000,44000,0
|
||||
20250224,153200,6575986650,44000,44000,44000,44000,0
|
||||
20250224,153100,6575986650,44000,44000,44000,44000,0
|
||||
20250224,153000,6575986650,44000,44000,44000,44000,4023
|
||||
20250224,152900,6398974650,43850,43850,43850,43850,0
|
||||
20250224,152800,6398974650,43850,43850,43850,43850,0
|
||||
20250224,152700,6398974650,43850,43850,43850,43850,0
|
||||
20250224,152600,6398974650,43850,43850,43850,43850,0
|
||||
20250224,152500,6398974650,43850,43850,43850,43850,0
|
||||
20250224,152400,6398974650,43850,43850,43850,43850,0
|
||||
20250224,152300,6398974650,43850,43850,43850,43850,0
|
||||
20250224,152200,6398974650,43850,43850,43850,43850,0
|
||||
20250224,152100,6398974650,43850,43850,43850,43850,0
|
||||
20250224,152000,6398974650,43850,43850,43850,43850,0
|
||||
20250224,151900,6398974650,43850,43800,43850,43800,209
|
||||
20250224,151800,6389816850,43800,43850,43850,43750,527
|
||||
20250224,151700,6366728950,43850,43800,43850,43800,10
|
||||
20250224,151600,6366290800,43800,43800,43800,43800,84
|
||||
20250224,151500,6362611600,43800,43800,43800,43800,121
|
||||
20250224,151400,6357311800,43800,43800,43800,43750,498
|
||||
20250224,151300,6335508950,43800,43750,43800,43750,73
|
||||
20250224,151200,6332315150,43750,43800,43800,43750,161
|
||||
20250224,151100,6325263900,43750,43800,43800,43750,82
|
||||
20250224,151000,6321673500,43700,43750,43800,43700,332
|
||||
20250224,150900,6307146200,43700,43750,43750,43700,80
|
||||
20250224,150800,6303646250,43800,43800,43800,43800,47
|
||||
20250224,150700,6301587650,43700,43850,43850,43700,1199
|
||||
20250224,150600,6249106750,43800,43750,43850,43750,28
|
||||
20250224,150500,6247879650,43750,43850,43850,43750,54
|
||||
20250224,150400,6245512150,43850,43850,43850,43750,100
|
||||
20250224,150300,6241128600,43850,43850,43850,43800,52
|
||||
20250224,150200,6238849100,43850,43850,43850,43800,841
|
||||
20250224,150100,6201973750,43900,43950,43950,43900,130
|
||||
20250224,150000,6196264250,43950,43950,43950,43900,90
|
||||
20250224,145900,6192309200,43950,43950,43950,43950,5
|
||||
20250224,145800,6192089450,43950,43950,43950,43900,474
|
||||
20250224,145700,6171279550,43900,43900,43950,43900,59
|
||||
20250224,145600,6168689400,43900,43850,43950,43850,345
|
||||
20250224,145500,6153541550,43850,43850,43900,43850,275
|
||||
20250224,145400,6141482700,43850,43800,43850,43800,195
|
||||
20250224,145300,6132936500,43800,43750,43800,43750,83
|
||||
20250224,145200,6129303150,43800,43800,43800,43800,61
|
||||
20250224,145100,6126631350,43750,43750,43750,43700,188
|
||||
20250224,145000,6118407450,43750,43750,43750,43700,97
|
||||
20250224,144900,6114163750,43750,43750,43750,43750,68
|
||||
20250224,144800,6111188750,43750,43750,43800,43700,109
|
||||
20250224,144700,6106420500,43750,43800,43800,43750,290
|
||||
20250224,144600,6093722900,43850,43850,43850,43850,5
|
||||
20250224,144500,6093503650,43850,43850,43850,43800,42
|
||||
20250224,144400,6091662000,43850,43850,43850,43850,51
|
||||
20250224,144300,6089425650,43850,43850,43900,43850,44
|
||||
20250224,144200,6087495000,43900,43900,43900,43900,0
|
||||
20250224,144100,6087495000,43900,43850,43900,43850,66
|
||||
20250224,144000,6084599250,43850,43800,43850,43800,133
|
||||
20250224,143900,6078773500,43800,43750,43800,43750,47
|
||||
20250224,143800,6076715900,43750,43750,43750,43700,122
|
||||
20250224,143700,6071380750,43800,43800,43800,43750,100
|
||||
20250224,143600,6067004350,43750,43750,43750,43750,1
|
||||
20250224,143500,6066960600,43750,43750,43800,43750,348
|
||||
20250224,143400,6051724350,43750,43750,43750,43750,10
|
||||
20250224,143300,6051286850,43700,43800,43800,43700,5
|
||||
20250224,143200,6051068250,43800,43750,43800,43750,35
|
||||
20250224,143100,6049536750,43750,43850,43850,43700,824
|
||||
20250224,143000,6013465000,43850,43800,43850,43800,163
|
||||
20250224,142900,6006324350,43800,43800,43850,43800,35
|
||||
20250224,142800,6004790850,43850,43850,43850,43750,668
|
||||
20250224,142700,5975519000,43900,43900,43900,43900,72
|
||||
20250224,142600,5972358200,43950,43900,43950,43900,94
|
||||
20250224,142500,5968230350,43950,44000,44000,43950,67
|
||||
20250224,142400,5965282700,44000,43950,44000,43900,184
|
||||
20250224,142300,5957198950,43950,43950,43950,43950,207
|
||||
20250224,142200,5948101300,43950,43950,43950,43950,394
|
||||
20250224,142100,5930785000,43950,44000,44000,43950,17
|
||||
20250224,142000,5930037800,44000,43950,44000,43950,73
|
||||
20250224,141900,5926829350,43950,43900,43950,43900,376
|
||||
20250224,141800,5910309350,43900,43950,43950,43900,30
|
||||
20250224,141700,5908992300,43950,44000,44000,43900,323
|
||||
20250224,141600,5894792900,44000,44000,44000,43950,687
|
||||
20250224,141500,5864566600,44000,43950,44000,43950,32
|
||||
20250224,141400,5863158800,43950,43950,43950,43950,249
|
||||
20250224,141300,5852215250,43950,43950,44000,43950,135
|
||||
20250224,141200,5846280750,43950,43900,43950,43850,186
|
||||
20250224,141100,5838111350,43900,43750,43900,43750,641
|
||||
20250224,141000,5810022650,43750,43800,43800,43750,184
|
||||
20250224,140900,5801972600,43750,43650,43800,43600,51
|
||||
20250224,140800,5799741800,43600,43550,43650,43550,648
|
||||
20250224,140700,5771488700,43600,43550,43600,43550,48
|
||||
20250224,140600,5769396450,43650,43650,43650,43550,137
|
||||
20250224,140500,5763424950,43600,43800,43800,43600,1045
|
||||
20250224,140400,5717724100,43850,43800,43850,43800,88
|
||||
20250224,140300,5713868450,43800,43850,43850,43800,22
|
||||
20250224,140200,5712904350,43850,43800,43850,43800,135
|
||||
20250224,140100,5706989600,43800,43800,43800,43750,23
|
||||
20250224,140000,5705982300,43800,43800,43800,43800,36
|
||||
20250224,135900,5704405500,43800,43800,43800,43750,133
|
||||
20250224,135800,5698582500,43800,43900,43900,43800,76
|
||||
20250224,135700,5695250150,43850,43850,43850,43850,31
|
||||
20250224,135600,5693890800,43850,43900,43900,43850,115
|
||||
20250224,135500,5688846800,43900,43800,43900,43800,135
|
||||
20250224,135400,5682925550,43800,43800,43800,43800,81
|
||||
20250224,135300,5679377750,43800,43750,43800,43700,121
|
||||
20250224,135200,5674082850,43800,43850,43850,43800,2
|
||||
20250224,135100,5673995200,43750,43750,43850,43750,126
|
||||
20250224,135000,5668480200,43850,43850,43850,43750,172
|
||||
20250224,134900,5660954400,43850,43800,43850,43800,62
|
||||
20250224,134800,5658237650,43800,43750,43800,43750,158
|
||||
20250224,134700,5651324900,43800,43750,43800,43750,194
|
||||
20250224,134600,5642828000,43750,43750,43750,43750,22
|
||||
20250224,134500,5641865500,43750,43950,43950,43750,849
|
||||
20250224,134400,5604601800,43900,43900,43950,43900,676
|
||||
20250224,134300,5574904450,43900,43850,43900,43850,80
|
||||
20250224,134200,5571393100,43850,43800,43850,43800,212
|
||||
20250224,134100,5562102650,43800,43700,43800,43700,422
|
||||
20250224,134000,5543634300,43650,43650,43650,43600,96
|
||||
20250224,133900,5539445900,43650,43700,43700,43650,152
|
||||
20250224,133800,5532806000,43700,43500,43700,43500,700
|
||||
20250224,133700,5502319250,43450,43450,43450,43450,28
|
||||
20250224,133600,5501102650,43450,43500,43500,43450,176
|
||||
20250224,133500,5493446700,43500,43500,43500,43500,1
|
||||
20250224,133400,5493403200,43500,43500,43500,43500,26
|
||||
20250224,133300,5492272200,43400,43450,43500,43400,553
|
||||
20250224,133200,5468242550,43450,43500,43500,43450,50
|
||||
20250224,133100,5466068800,43450,43450,43450,43450,44
|
||||
20250224,133000,5464157000,43450,43500,43500,43450,153
|
||||
20250224,132900,5457507900,43500,43500,43500,43500,11
|
||||
20250224,132800,5457029400,43500,43550,43550,43500,6
|
||||
20250224,132700,5456768200,43550,43550,43550,43550,25
|
||||
20250224,132600,5455679450,43500,43500,43500,43500,3
|
||||
20250224,132500,5455548950,43500,43500,43550,43500,36
|
||||
20250224,132400,5453982050,43450,43500,43550,43450,224
|
||||
20250224,132300,5444228900,43500,43550,43550,43450,275
|
||||
20250224,132200,5432266650,43550,43500,43550,43500,8
|
||||
20250224,132100,5431918550,43550,43550,43600,43550,110
|
||||
20250224,132000,5427125500,43550,43550,43550,43550,50
|
||||
20250224,131900,5424948000,43550,43550,43550,43550,27
|
||||
20250224,131800,5423772150,43550,43500,43550,43500,155
|
||||
20250224,131700,5417028400,43600,43550,43600,43550,30
|
||||
20250224,131600,5415720600,43600,43550,43600,43550,54
|
||||
20250224,131500,5413368150,43550,43600,43600,43550,7
|
||||
20250224,131400,5413063250,43600,43550,43600,43550,38
|
||||
20250224,131300,5411407100,43550,43550,43600,43550,137
|
||||
20250224,131200,5405439450,43550,43500,43550,43500,56
|
||||
20250224,131100,5403002200,43500,43500,43550,43500,39
|
||||
20250224,131000,5401304100,43500,43400,43500,43400,88
|
||||
20250224,130900,5397479650,43400,43450,43450,43400,12
|
||||
20250224,130800,5396958700,43600,43450,43600,43450,37
|
||||
20250224,130700,5395349050,43500,43500,43500,43500,1
|
||||
20250224,130600,5395305550,43450,43600,43600,43450,98
|
||||
20250224,130500,5391041650,43600,43600,43600,43600,0
|
||||
20250224,130400,5391041650,43600,43550,43600,43550,25
|
||||
20250224,130300,5389952600,43550,43650,43650,43550,74
|
||||
20250224,130200,5386727000,43650,43650,43650,43600,468
|
||||
20250224,130100,5366304100,43650,43650,43650,43650,25
|
||||
20250224,130000,5365212850,43650,43550,43650,43550,36
|
||||
20250224,125900,5363644650,43550,43450,43550,43450,424
|
||||
20250224,125800,5345211950,43400,43300,43400,43300,1036
|
||||
20250224,125700,5300297600,43300,43250,43300,43250,125
|
||||
20250224,125600,5294890100,43250,43350,43350,43250,45
|
||||
20250224,125500,5292939750,43350,43300,43350,43300,37
|
||||
20250224,125400,5291336400,43300,43350,43350,43300,644
|
||||
20250224,125300,5263435000,43400,43400,43400,43400,182
|
||||
20250224,125200,5255536200,43400,43400,43400,43400,14
|
||||
20250224,125100,5254928600,43350,43450,43450,43350,35
|
||||
20250224,125000,5253408150,43400,43400,43400,43400,60
|
||||
20250224,124900,5250804150,43400,43450,43450,43300,158
|
||||
20250224,124800,5243954200,43450,43450,43450,43450,25
|
||||
20250224,124700,5242867950,43450,43400,43450,43350,228
|
||||
20250224,124600,5232968900,43450,43400,43450,43400,63
|
||||
20250224,124500,5230233650,43300,43300,43300,43300,280
|
||||
20250224,124400,5218109650,43400,43300,43450,43300,53
|
||||
20250224,124300,5215810350,43400,43400,43400,43300,140
|
||||
20250224,124200,5209735950,43450,43350,43450,43350,85
|
||||
20250224,124100,5206047700,43450,43450,43450,43450,0
|
||||
20250224,124000,5206047700,43450,43450,43450,43450,35
|
||||
20250224,123900,5204526950,43450,43450,43450,43450,22
|
||||
20250224,123800,5203571050,43450,43350,43450,43350,126
|
||||
20250224,123700,5198105750,43350,43400,43400,43300,85
|
||||
20250224,123600,5194421100,43450,43450,43450,43450,0
|
||||
20250224,123500,5194421100,43450,43350,43450,43350,107
|
||||
20250224,123400,5189775050,43300,43450,43450,43300,84
|
||||
20250224,123300,5186136200,43450,43400,43450,43200,731
|
||||
20250224,123200,5154488850,43400,43550,43550,43400,239
|
||||
20250224,123100,5144107150,43550,43550,43550,43500,143
|
||||
20250224,123000,5137885250,43500,43550,43550,43500,104
|
||||
20250224,122900,5133357150,43600,43550,43600,43550,396
|
||||
20250224,122800,5116093100,43600,43600,43700,43600,404
|
||||
20250224,122700,5098477750,43700,43700,43700,43700,71
|
||||
20250224,122600,5095375050,43700,43700,43700,43700,106
|
||||
20250224,122500,5090742850,43750,43700,43750,43700,45
|
||||
20250224,122400,5088776300,43700,43750,43750,43700,76
|
||||
20250224,122300,5085454850,43750,43700,43750,43700,8
|
||||
20250224,122200,5085105150,43700,43650,43700,43600,147
|
||||
20250224,122100,5078684750,43650,43700,43700,43650,215
|
||||
20250224,122000,5069289550,43700,43650,43700,43650,26
|
||||
20250224,121900,5068153450,43700,43700,43700,43700,13
|
||||
20250224,121800,5067585350,43700,43750,43750,43650,184
|
||||
20250224,121700,5059544400,43800,43850,43850,43800,37
|
||||
20250224,121600,5057922500,43850,43850,43850,43850,745
|
||||
20250224,121500,5025254250,43850,43800,43850,43750,67
|
||||
20250224,121400,5022319650,43800,43850,43850,43750,96
|
||||
20250224,121300,5018117500,43850,43850,43850,43800,197
|
||||
20250224,121200,5009479800,43850,43600,43850,43600,1570
|
||||
20250224,121100,4940860900,43600,43600,43600,43600,131
|
||||
20250224,121000,4935149300,43600,43600,43600,43600,113
|
||||
20250224,120900,4930222500,43550,43600,43600,43550,254
|
||||
20250224,120800,4919149450,43600,43400,43600,43400,259
|
||||
20250224,120700,4907877450,43400,43400,43400,43400,76
|
||||
20250224,120600,4904579050,43400,43350,43400,43350,4
|
||||
20250224,120500,4904405500,43400,43400,43400,43400,36
|
||||
20250224,120400,4902843100,43400,43400,43400,43400,6
|
||||
20250224,120300,4902582700,43400,43400,43400,43400,27
|
||||
20250224,120200,4901410900,43400,43350,43400,43350,99
|
||||
20250224,120100,4897115400,43350,43400,43450,43350,72
|
||||
20250224,120000,4893989150,43400,43450,43450,43400,3
|
||||
20250224,115900,4893858850,43400,43400,43450,43400,60
|
||||
20250224,115800,4891254750,43400,43400,43400,43400,32
|
||||
20250224,115700,4889865950,43400,43400,43400,43400,1
|
||||
20250224,115600,4889822550,43400,43400,43400,43300,78
|
||||
20250224,115500,4886440550,43400,43400,43400,43400,6
|
||||
20250224,115400,4886180150,43400,43400,43450,43350,465
|
||||
20250224,115300,4866004100,43450,43450,43450,43400,468
|
||||
20250224,115200,4845670500,43500,43500,43500,43500,111
|
||||
20250224,115100,4840842000,43550,43550,43550,43550,3
|
||||
20250224,115000,4840711350,43550,43550,43550,43550,28
|
||||
20250224,114900,4839491950,43550,43550,43550,43550,97
|
||||
20250224,114800,4835267600,43550,43600,43600,43550,41
|
||||
20250224,114700,4833480750,43550,43600,43600,43550,77
|
||||
20250224,114600,4830126550,43600,43600,43600,43550,44
|
||||
20250224,114500,4828209000,43500,43500,43500,43500,50
|
||||
20250224,114400,4826034000,43500,43500,43500,43500,1
|
||||
20250224,114300,4825990500,43500,43500,43500,43500,43
|
||||
20250224,114200,4824120000,43500,43500,43500,43500,6
|
||||
20250224,114100,4823859000,43500,43550,43600,43500,66
|
||||
20250224,114000,4820985650,43550,43550,43550,43550,89
|
||||
20250224,113900,4817109700,43550,43550,43550,43550,33
|
||||
20250224,113800,4815672550,43550,43550,43550,43550,5
|
||||
20250224,113700,4815454800,43550,43400,43550,43400,41
|
||||
20250224,113600,4813671500,43550,43550,43550,43550,13
|
||||
20250224,113500,4813105350,43550,43350,43600,43350,67
|
||||
20250224,113400,4810188800,43350,43350,43350,43350,292
|
||||
20250224,113300,4797530600,43400,43450,43450,43400,120
|
||||
20250224,113200,4792321300,43400,43500,43500,43400,105
|
||||
20250224,113100,4787758500,43550,43550,43550,43550,2
|
||||
20250224,113000,4787671400,43600,43500,43600,43500,50
|
||||
20250224,112900,4785496200,43500,43500,43500,43500,87
|
||||
20250224,112800,4781711700,43500,43500,43500,43500,76
|
||||
20250224,112700,4778405700,43500,43500,43500,43500,130
|
||||
20250224,112600,4772750700,43600,43500,43600,43500,27
|
||||
20250224,112500,4771574700,43500,43450,43500,43450,4
|
||||
20250224,112400,4771400850,43450,43550,43600,43450,29
|
||||
20250224,112300,4770138150,43400,43500,43550,43400,378
|
||||
20250224,112200,4753721400,43600,43450,43600,43450,27
|
||||
20250224,112100,4752545650,43450,43450,43450,43450,31
|
||||
20250224,112000,4751198700,43450,43600,43600,43450,431
|
||||
20250224,111900,4732452850,43500,43600,43600,43500,205
|
||||
20250224,111800,4723515150,43500,43500,43550,43500,210
|
||||
20250224,111700,4714374900,43400,43500,43500,43350,166
|
||||
20250224,111600,4707160850,43500,43500,43500,43400,216
|
||||
20250224,111500,4697766850,43500,43300,43500,43300,127
|
||||
20250224,111400,4692261850,43300,43300,43300,43300,0
|
||||
20250224,111300,4692261850,43300,43250,43300,43250,110
|
||||
20250224,111200,4687502850,43250,43300,43300,43250,346
|
||||
20250224,111100,4672535850,43300,43250,43300,43250,379
|
||||
20250224,111000,4656138250,43250,43250,43250,43250,31
|
||||
20250224,110900,4654797500,43300,43250,43350,43250,123
|
||||
20250224,110800,4649471600,43300,43250,43300,43250,64
|
||||
20250224,110700,4646702150,43200,43250,43250,43200,147
|
||||
20250224,110600,4640349900,43250,43300,43300,43200,86
|
||||
20250224,110500,4636629600,43300,43200,43300,43200,41
|
||||
20250224,110400,4634858300,43200,43300,43300,43200,42
|
||||
20250224,110300,4633040850,43250,43250,43250,43200,131
|
||||
20250224,110200,4627375200,43300,43300,43300,43250,87
|
||||
20250224,110100,4623608600,43300,43150,43300,43150,44
|
||||
20250224,110000,4621705300,43150,43100,43300,43050,396
|
||||
20250224,105900,4604626100,43100,43250,43250,43050,1126
|
||||
20250224,105800,4556058600,43200,43250,43250,43200,269
|
||||
20250224,105700,4544430550,43250,43350,43350,43250,153
|
||||
20250224,105600,4537806600,43350,43400,43400,43350,168
|
||||
20250224,105500,4530523300,43400,43350,43400,43350,55
|
||||
20250224,105400,4528139000,43350,43450,43450,43350,274
|
||||
20250224,105300,4516245850,43450,43450,43450,43450,10
|
||||
20250224,105200,4515811350,43450,43450,43500,43450,76
|
||||
20250224,105100,4512509100,43500,43300,43500,43300,175
|
||||
20250224,105000,4504919650,43400,43650,43650,43300,1297
|
||||
20250224,104900,4448486750,43700,43700,43700,43700,34
|
||||
20250224,104800,4447000950,43700,43700,43700,43650,44
|
||||
20250224,104700,4445079500,43700,43750,43800,43650,135
|
||||
20250224,104600,4439179900,43600,43700,43700,43600,132
|
||||
20250224,104500,4433423200,43750,43600,43750,43600,198
|
||||
20250224,104400,4424776300,43600,43650,43750,43600,252
|
||||
20250224,104300,4413768100,43650,43700,43700,43600,781
|
||||
20250224,104200,4379666050,43750,43750,43750,43700,816
|
||||
20250224,104100,4343977350,43750,43750,43750,43750,27
|
||||
20250224,104000,4342796100,43750,43800,43800,43750,204
|
||||
20250224,103900,4333870800,43800,44000,44000,43800,1552
|
||||
20250224,103800,4265775500,44000,43850,44000,43850,162
|
||||
20250224,103700,4258660600,43850,43900,43950,43850,266
|
||||
20250224,103600,4246983550,43950,43950,44150,43900,93
|
||||
20250224,103500,4242889250,43950,43900,44400,43850,469
|
||||
20250224,103400,4222185100,43950,44050,44050,43900,414
|
||||
20250224,103300,4203968450,44050,43850,44050,43850,733
|
||||
20250224,103200,4171782750,43850,43950,43950,43800,1096
|
||||
20250224,103100,4123695750,44050,44150,44150,44000,430
|
||||
20250224,103000,4104748050,44200,44400,44400,44200,163
|
||||
20250224,102900,4097534400,44300,44400,44550,44300,2513
|
||||
20250224,102800,3985854600,44300,44250,44400,44200,636
|
||||
20250224,102700,3957674150,44250,44050,44250,44050,346
|
||||
20250224,102600,3942403750,44000,44100,44100,44000,219
|
||||
20250224,102500,3932762950,44100,44000,44150,44000,195
|
||||
20250224,102400,3924162800,44000,43950,44150,43950,781
|
||||
20250224,102300,3889793650,43950,43950,44000,43950,322
|
||||
20250224,102200,3875637650,44000,44150,44150,43950,319
|
||||
20250224,102100,3861599150,44150,43950,44150,43950,463
|
||||
20250224,102000,3841214300,43950,43950,44050,43900,242
|
||||
20250224,101900,3830585700,43950,44100,44150,43900,1743
|
||||
20250224,101800,3753951100,44150,44100,44150,44050,274
|
||||
20250224,101700,3741866600,44100,44000,44150,44000,712
|
||||
20250224,101600,3710507950,44000,44000,44050,44000,231
|
||||
20250224,101500,3700343750,43900,43950,44050,43900,97
|
||||
20250224,101400,3696079850,44000,44100,44150,44000,239
|
||||
20250224,101300,3685554350,44250,44000,44250,44000,572
|
||||
20250224,101200,3660268450,44050,43650,44100,43650,894
|
||||
20250224,101100,3621075600,43700,44200,44200,43700,1282
|
||||
20250224,101000,3564718000,44200,44200,44250,44150,291
|
||||
20250224,100900,3551856250,44200,44300,44350,44200,262
|
||||
20250224,100800,3540255100,44350,44000,44550,44000,2573
|
||||
20250224,100700,3426305450,44000,44050,44100,44000,838
|
||||
20250224,100600,3389393200,44050,43900,44100,43900,975
|
||||
20250224,100500,3346466950,43950,43750,43950,43750,298
|
||||
20250224,100400,3333404100,43750,43950,44000,43750,1372
|
||||
20250224,100300,3273139850,43950,43400,43950,43250,2546
|
||||
20250224,100200,3162262200,43400,43400,43400,43400,66
|
||||
20250224,100100,3159397800,43150,43100,43400,43100,872
|
||||
20250224,100000,3121652350,43100,43100,43100,43050,184
|
||||
20250224,095900,3113729300,43100,43300,43350,43100,655
|
||||
20250224,095800,3085449850,43300,43350,43350,43300,210
|
||||
20250224,095700,3076347600,43400,43250,43400,43250,550
|
||||
20250224,095600,3052493200,43300,43150,43300,43150,394
|
||||
20250224,095500,3035482100,43150,43000,43150,43000,822
|
||||
20250224,095400,3000112900,43050,43050,43100,43050,71
|
||||
20250224,095300,2997056200,43050,43100,43100,43000,110
|
||||
20250224,095200,2992322800,43100,43150,43150,43050,229
|
||||
20250224,095100,2982460050,43200,43200,43300,43200,109
|
||||
20250224,095000,2977750900,43100,42950,43100,42950,798
|
||||
20250224,094900,2943417300,43000,43200,43200,42950,1095
|
||||
20250224,094800,2896283650,43200,43300,43300,43150,899
|
||||
20250224,094700,2857443350,43300,43450,43500,43200,978
|
||||
20250224,094600,2815079000,43450,43600,43600,43450,234
|
||||
20250224,094500,2804887850,43600,43250,43600,43250,825
|
||||
20250224,094400,2769117700,43250,43100,43300,43100,374
|
||||
20250224,094300,2752968250,43100,43200,43350,43100,885
|
||||
20250224,094200,2714730100,43200,43100,43200,43100,437
|
||||
20250224,094100,2695867700,43100,42900,43100,42900,761
|
||||
20250224,094000,2663132350,43050,42900,43050,42850,1588
|
||||
20250224,093900,2594985450,42900,42750,43050,42750,1970
|
||||
20250224,093800,2510331750,42900,43050,43200,42750,2289
|
||||
20250224,093700,2411815300,43050,43550,43550,43050,1887
|
||||
20250224,093600,2330082350,43550,43450,43800,43450,663
|
||||
20250224,093500,2301213300,43500,43600,43800,43450,1816
|
||||
20250224,093400,2222041300,43600,43850,43950,43600,950
|
||||
20250224,093300,2180436000,43850,44250,44300,43800,2623
|
||||
20250224,093200,2064764050,44150,44250,44450,44150,2851
|
||||
20250224,093100,1938401000,44200,43750,44250,43750,2389
|
||||
20250224,093000,1833301750,43650,43500,43750,43500,535
|
||||
20250224,092900,1809949600,43550,43650,43900,43500,1391
|
||||
20250224,092800,1749311600,43650,43800,44000,43650,1603
|
||||
20250224,092700,1679094800,43750,43750,43900,43750,1772
|
||||
20250224,092600,1601473000,43700,43550,43900,43550,989
|
||||
20250224,092500,1558261400,43550,43600,43600,43400,690
|
||||
20250224,092400,1528209300,43600,43450,43600,43400,1076
|
||||
20250224,092300,1481431950,43450,43500,43500,43300,1352
|
||||
20250224,092200,1422737350,43600,43400,43700,43400,3144
|
||||
20250224,092100,1285795500,43350,43250,43350,43100,1718
|
||||
20250224,092000,1211530150,43250,42950,43300,42850,1264
|
||||
20250224,091900,1157057600,42950,42650,42950,42600,378
|
||||
20250224,091800,1140869600,42650,42800,42800,42550,380
|
||||
20250224,091700,1124657000,42800,42900,43000,42700,1034
|
||||
20250224,091600,1080373950,43000,42900,43000,42800,1955
|
||||
20250224,091500,996411900,42800,42550,42850,42550,982
|
||||
20250224,091400,954449750,42650,42500,42650,42450,1164
|
||||
20250224,091300,904956550,42500,42600,42600,42500,294
|
||||
20250224,091200,892455850,42600,42800,42900,42600,1143
|
||||
20250224,091100,843558700,42800,42600,42950,42500,1143
|
||||
20250224,091000,794673100,42600,42450,42850,42400,1058
|
||||
20250224,090900,749536650,42450,42900,42900,42350,2075
|
||||
20250224,090800,661040650,42800,43100,43100,42800,2015
|
||||
20250224,090700,574381550,43100,42650,43100,42550,1586
|
||||
20250224,090600,506455000,42550,42500,42700,42400,2435
|
||||
20250224,090500,403014150,42550,42850,42900,42500,1214
|
||||
20250224,090400,351092200,42800,42450,42900,42450,1523
|
||||
20250224,090300,285959100,42400,42150,42500,42100,598
|
||||
20250224,090200,260707750,42100,41850,42400,41850,699
|
||||
20250224,090100,231239100,41800,41950,42000,41800,1761
|
||||
20250224,090000,157532450,41950,41950,42100,41850,3728
|
||||
|
Reference in New Issue
Block a user