Update 2025-02-27 2849 candle_min
This commit is contained in:
695
166090/min/candle-20250227.csv
Normal file
695
166090/min/candle-20250227.csv
Normal file
@@ -0,0 +1,695 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,203300,6373692300,31600,31600,31600,31600,1405
|
||||
20250227,203200,6373692300,31600,31600,31600,31600,0
|
||||
20250227,203100,6373692300,31600,31600,31600,31600,0
|
||||
20250227,203000,6373692300,31600,31600,31600,31600,0
|
||||
20250227,202900,6373692300,31600,31600,31600,31600,0
|
||||
20250227,202800,6373692300,31600,31600,31600,31600,0
|
||||
20250227,202700,6373692300,31600,31600,31600,31600,0
|
||||
20250227,202600,6373692300,31600,31600,31600,31600,0
|
||||
20250227,202500,6373692300,31600,31600,31600,31600,0
|
||||
20250227,202400,6373692300,31600,31600,31600,31600,0
|
||||
20250227,202300,6373692300,31600,31600,31600,31600,0
|
||||
20250227,202200,6373692300,31600,31600,31600,31600,0
|
||||
20250227,202100,6373692300,31600,31600,31600,31600,0
|
||||
20250227,202000,6373692300,31600,31600,31600,31600,0
|
||||
20250227,201900,6373692300,31600,31600,31600,31600,0
|
||||
20250227,201800,6373692300,31600,31600,31600,31600,0
|
||||
20250227,201700,6373692300,31600,31600,31600,31600,0
|
||||
20250227,201600,6373692300,31600,31600,31600,31600,0
|
||||
20250227,201500,6373692300,31600,31600,31600,31600,0
|
||||
20250227,201400,6373692300,31600,31600,31600,31600,0
|
||||
20250227,201300,6373692300,31600,31600,31600,31600,0
|
||||
20250227,201200,6373692300,31600,31600,31600,31600,0
|
||||
20250227,201100,6373692300,31600,31600,31600,31600,0
|
||||
20250227,201000,6373692300,31600,31600,31600,31600,0
|
||||
20250227,200900,6373692300,31600,31600,31600,31600,0
|
||||
20250227,200800,6373692300,31600,31600,31600,31600,0
|
||||
20250227,200700,6373692300,31600,31600,31600,31600,0
|
||||
20250227,200600,6373692300,31600,31600,31600,31600,0
|
||||
20250227,200500,6373692300,31600,31600,31600,31600,0
|
||||
20250227,200400,6373692300,31600,31600,31600,31600,0
|
||||
20250227,200300,6373692300,31600,31600,31600,31600,1405
|
||||
20250227,200200,6373692300,31600,31600,31600,31600,0
|
||||
20250227,200100,6373692300,31600,31600,31600,31600,0
|
||||
20250227,200000,6373692300,31600,31600,31600,31600,0
|
||||
20250227,195900,6373692300,31600,31600,31600,31600,0
|
||||
20250227,195800,6373692300,31600,31600,31600,31600,0
|
||||
20250227,195700,6373692300,31600,31600,31600,31600,0
|
||||
20250227,195600,6373692300,31600,31600,31600,31600,0
|
||||
20250227,195500,6373692300,31600,31600,31600,31600,0
|
||||
20250227,195400,6373692300,31600,31600,31600,31600,0
|
||||
20250227,195300,6373692300,31600,31600,31600,31600,0
|
||||
20250227,195200,6373692300,31600,31600,31600,31600,0
|
||||
20250227,195100,6373692300,31600,31600,31600,31600,0
|
||||
20250227,195000,6373692300,31600,31600,31600,31600,0
|
||||
20250227,194900,6373692300,31600,31600,31600,31600,0
|
||||
20250227,194800,6373692300,31600,31600,31600,31600,0
|
||||
20250227,194700,6373692300,31600,31600,31600,31600,0
|
||||
20250227,194600,6373692300,31600,31600,31600,31600,0
|
||||
20250227,194500,6373692300,31600,31600,31600,31600,0
|
||||
20250227,194400,6373692300,31600,31600,31600,31600,0
|
||||
20250227,194300,6373692300,31600,31600,31600,31600,0
|
||||
20250227,194200,6373692300,31600,31600,31600,31600,0
|
||||
20250227,194100,6373692300,31600,31600,31600,31600,0
|
||||
20250227,194000,6373692300,31600,31600,31600,31600,0
|
||||
20250227,193900,6373692300,31600,31600,31600,31600,0
|
||||
20250227,193800,6373692300,31600,31600,31600,31600,0
|
||||
20250227,193700,6373692300,31600,31600,31600,31600,0
|
||||
20250227,193600,6373692300,31600,31600,31600,31600,0
|
||||
20250227,193500,6373692300,31600,31600,31600,31600,0
|
||||
20250227,193400,6373692300,31600,31600,31600,31600,0
|
||||
20250227,193300,6373692300,31600,31600,31600,31600,1405
|
||||
20250227,193200,6373692300,31600,31600,31600,31600,0
|
||||
20250227,193100,6373692300,31600,31600,31600,31600,0
|
||||
20250227,193000,6373692300,31600,31600,31600,31600,0
|
||||
20250227,192900,6373692300,31600,31600,31600,31600,0
|
||||
20250227,192800,6373692300,31600,31600,31600,31600,0
|
||||
20250227,192700,6373692300,31600,31600,31600,31600,0
|
||||
20250227,192600,6373692300,31600,31600,31600,31600,0
|
||||
20250227,192500,6373692300,31600,31600,31600,31600,0
|
||||
20250227,192400,6373692300,31600,31600,31600,31600,0
|
||||
20250227,192300,6373692300,31600,31600,31600,31600,0
|
||||
20250227,192200,6373692300,31600,31600,31600,31600,0
|
||||
20250227,192100,6373692300,31600,31600,31600,31600,0
|
||||
20250227,192000,6373692300,31600,31600,31600,31600,0
|
||||
20250227,191900,6373692300,31600,31600,31600,31600,0
|
||||
20250227,191800,6373692300,31600,31600,31600,31600,0
|
||||
20250227,191700,6373692300,31600,31600,31600,31600,0
|
||||
20250227,191600,6373692300,31600,31600,31600,31600,0
|
||||
20250227,191500,6373692300,31600,31600,31600,31600,0
|
||||
20250227,191400,6373692300,31600,31600,31600,31600,0
|
||||
20250227,191300,6373692300,31600,31600,31600,31600,0
|
||||
20250227,191200,6373692300,31600,31600,31600,31600,0
|
||||
20250227,191100,6373692300,31600,31600,31600,31600,0
|
||||
20250227,191000,6373692300,31600,31600,31600,31600,0
|
||||
20250227,190900,6373692300,31600,31600,31600,31600,0
|
||||
20250227,190800,6373692300,31600,31600,31600,31600,0
|
||||
20250227,190700,6373692300,31600,31600,31600,31600,0
|
||||
20250227,190600,6373692300,31600,31600,31600,31600,0
|
||||
20250227,190500,6373692300,31600,31600,31600,31600,0
|
||||
20250227,190400,6373692300,31600,31600,31600,31600,0
|
||||
20250227,190300,6373692300,31600,31600,31600,31600,1405
|
||||
20250227,190200,6373692300,31600,31600,31600,31600,0
|
||||
20250227,190100,6373692300,31600,31600,31600,31600,0
|
||||
20250227,190000,6373692300,31600,31600,31600,31600,0
|
||||
20250227,185900,6373692300,31600,31600,31600,31600,0
|
||||
20250227,185800,6373692300,31600,31600,31600,31600,0
|
||||
20250227,185700,6373692300,31600,31600,31600,31600,0
|
||||
20250227,185600,6373692300,31600,31600,31600,31600,0
|
||||
20250227,185500,6373692300,31600,31600,31600,31600,0
|
||||
20250227,185400,6373692300,31600,31600,31600,31600,0
|
||||
20250227,185300,6373692300,31600,31600,31600,31600,0
|
||||
20250227,185200,6373692300,31600,31600,31600,31600,0
|
||||
20250227,185100,6373692300,31600,31600,31600,31600,0
|
||||
20250227,185000,6373692300,31600,31600,31600,31600,0
|
||||
20250227,184900,6373692300,31600,31600,31600,31600,0
|
||||
20250227,184800,6373692300,31600,31600,31600,31600,0
|
||||
20250227,184700,6373692300,31600,31600,31600,31600,0
|
||||
20250227,184600,6373692300,31600,31600,31600,31600,0
|
||||
20250227,184500,6373692300,31600,31600,31600,31600,0
|
||||
20250227,184400,6373692300,31600,31600,31600,31600,0
|
||||
20250227,184300,6373692300,31600,31600,31600,31600,0
|
||||
20250227,184200,6373692300,31600,31600,31600,31600,0
|
||||
20250227,184100,6373692300,31600,31600,31600,31600,0
|
||||
20250227,184000,6373692300,31600,31600,31600,31600,0
|
||||
20250227,183900,6373692300,31600,31600,31600,31600,0
|
||||
20250227,183800,6373692300,31600,31600,31600,31600,0
|
||||
20250227,183700,6373692300,31600,31600,31600,31600,0
|
||||
20250227,183600,6373692300,31600,31600,31600,31600,0
|
||||
20250227,183500,6373692300,31600,31600,31600,31600,0
|
||||
20250227,183400,6373692300,31600,31600,31600,31600,0
|
||||
20250227,183300,6373692300,31600,31600,31600,31600,1405
|
||||
20250227,183200,6373692300,31600,31600,31600,31600,0
|
||||
20250227,183100,6373692300,31600,31600,31600,31600,0
|
||||
20250227,183000,6373692300,31600,31600,31600,31600,0
|
||||
20250227,182900,6373692300,31600,31600,31600,31600,0
|
||||
20250227,182800,6373692300,31600,31600,31600,31600,0
|
||||
20250227,182700,6373692300,31600,31600,31600,31600,0
|
||||
20250227,182600,6373692300,31600,31600,31600,31600,0
|
||||
20250227,182500,6373692300,31600,31600,31600,31600,0
|
||||
20250227,182400,6373692300,31600,31600,31600,31600,0
|
||||
20250227,182300,6373692300,31600,31600,31600,31600,0
|
||||
20250227,182200,6373692300,31600,31600,31600,31600,0
|
||||
20250227,182100,6373692300,31600,31600,31600,31600,0
|
||||
20250227,182000,6373692300,31600,31600,31600,31600,0
|
||||
20250227,181900,6373692300,31600,31600,31600,31600,0
|
||||
20250227,181800,6373692300,31600,31600,31600,31600,0
|
||||
20250227,181700,6373692300,31600,31600,31600,31600,0
|
||||
20250227,181600,6373692300,31600,31600,31600,31600,0
|
||||
20250227,181500,6373692300,31600,31600,31600,31600,0
|
||||
20250227,181400,6373692300,31600,31600,31600,31600,0
|
||||
20250227,181300,6373692300,31600,31600,31600,31600,0
|
||||
20250227,181200,6373692300,31600,31600,31600,31600,0
|
||||
20250227,181100,6373692300,31600,31600,31600,31600,0
|
||||
20250227,181000,6373692300,31600,31600,31600,31600,0
|
||||
20250227,180900,6373692300,31600,31600,31600,31600,0
|
||||
20250227,180800,6373692300,31600,31600,31600,31600,0
|
||||
20250227,180700,6373692300,31600,31600,31600,31600,0
|
||||
20250227,180600,6373692300,31600,31600,31600,31600,0
|
||||
20250227,180500,6373692300,31600,31600,31600,31600,0
|
||||
20250227,180400,6373692300,31600,31600,31600,31600,0
|
||||
20250227,180300,6373692300,31600,31600,31600,31600,1405
|
||||
20250227,180200,6373692300,31600,31600,31600,31600,0
|
||||
20250227,180100,6373692300,31600,31600,31600,31600,0
|
||||
20250227,180000,6373692300,31600,31600,31600,31600,0
|
||||
20250227,175900,6373692300,31600,31600,31600,31600,0
|
||||
20250227,175800,6373692300,31600,31600,31600,31600,0
|
||||
20250227,175700,6373692300,31600,31600,31600,31600,0
|
||||
20250227,175600,6373692300,31600,31600,31600,31600,0
|
||||
20250227,175500,6373692300,31600,31600,31600,31600,0
|
||||
20250227,175400,6373692300,31600,31600,31600,31600,0
|
||||
20250227,175300,6373692300,31600,31600,31600,31600,0
|
||||
20250227,175200,6373692300,31600,31600,31600,31600,0
|
||||
20250227,175100,6373692300,31600,31600,31600,31600,0
|
||||
20250227,175000,6373692300,31600,31600,31600,31600,0
|
||||
20250227,174900,6373692300,31600,31600,31600,31600,0
|
||||
20250227,174800,6373692300,31600,31600,31600,31600,0
|
||||
20250227,174700,6373692300,31600,31600,31600,31600,0
|
||||
20250227,174600,6373692300,31600,31600,31600,31600,0
|
||||
20250227,174500,6373692300,31600,31600,31600,31600,0
|
||||
20250227,174400,6373692300,31600,31600,31600,31600,0
|
||||
20250227,174300,6373692300,31600,31600,31600,31600,0
|
||||
20250227,174200,6373692300,31600,31600,31600,31600,0
|
||||
20250227,174100,6373692300,31600,31600,31600,31600,0
|
||||
20250227,174000,6373692300,31600,31600,31600,31600,0
|
||||
20250227,173900,6373692300,31600,31600,31600,31600,0
|
||||
20250227,173800,6373692300,31600,31600,31600,31600,0
|
||||
20250227,173700,6373692300,31600,31600,31600,31600,0
|
||||
20250227,173600,6373692300,31600,31600,31600,31600,0
|
||||
20250227,173500,6373692300,31600,31600,31600,31600,0
|
||||
20250227,173400,6373692300,31600,31600,31600,31600,0
|
||||
20250227,173300,6373692300,31600,31600,31600,31600,1405
|
||||
20250227,173200,6373692300,31600,31600,31600,31600,0
|
||||
20250227,173100,6373692300,31600,31600,31600,31600,0
|
||||
20250227,173000,6373692300,31600,31600,31600,31600,0
|
||||
20250227,172900,6373692300,31600,31600,31600,31600,0
|
||||
20250227,172800,6373692300,31600,31600,31600,31600,0
|
||||
20250227,172700,6373692300,31600,31600,31600,31600,0
|
||||
20250227,172600,6373692300,31600,31600,31600,31600,0
|
||||
20250227,172500,6373692300,31600,31600,31600,31600,0
|
||||
20250227,172400,6373692300,31600,31600,31600,31600,0
|
||||
20250227,172300,6373692300,31600,31600,31600,31600,0
|
||||
20250227,172200,6373692300,31600,31600,31600,31600,0
|
||||
20250227,172100,6373692300,31600,31600,31600,31600,0
|
||||
20250227,172000,6373692300,31600,31600,31600,31600,0
|
||||
20250227,171900,6373692300,31600,31600,31600,31600,0
|
||||
20250227,171800,6373692300,31600,31600,31600,31600,0
|
||||
20250227,171700,6373692300,31600,31600,31600,31600,0
|
||||
20250227,171600,6373692300,31600,31600,31600,31600,0
|
||||
20250227,171500,6373692300,31600,31600,31600,31600,0
|
||||
20250227,171400,6373692300,31600,31600,31600,31600,0
|
||||
20250227,171300,6373692300,31600,31600,31600,31600,0
|
||||
20250227,171200,6373692300,31600,31600,31600,31600,0
|
||||
20250227,171100,6373692300,31600,31600,31600,31600,0
|
||||
20250227,171000,6373692300,31600,31600,31600,31600,0
|
||||
20250227,170900,6373692300,31600,31600,31600,31600,0
|
||||
20250227,170800,6373692300,31600,31600,31600,31600,0
|
||||
20250227,170700,6373692300,31600,31600,31600,31600,0
|
||||
20250227,170600,6373692300,31600,31600,31600,31600,0
|
||||
20250227,170500,6373692300,31600,31600,31600,31600,0
|
||||
20250227,170400,6373692300,31600,31600,31600,31600,0
|
||||
20250227,170300,6373692300,31600,31600,31600,31600,1405
|
||||
20250227,170200,6373692300,31600,31600,31600,31600,0
|
||||
20250227,170100,6373692300,31600,31600,31600,31600,0
|
||||
20250227,170000,6373692300,31600,31600,31600,31600,0
|
||||
20250227,165900,6373692300,31600,31600,31600,31600,0
|
||||
20250227,165800,6373692300,31600,31600,31600,31600,0
|
||||
20250227,165700,6373692300,31600,31600,31600,31600,0
|
||||
20250227,165600,6373692300,31600,31600,31600,31600,0
|
||||
20250227,165500,6373692300,31600,31600,31600,31600,0
|
||||
20250227,165400,6373692300,31600,31600,31600,31600,0
|
||||
20250227,165300,6373692300,31600,31600,31600,31600,0
|
||||
20250227,165200,6373692300,31600,31600,31600,31600,0
|
||||
20250227,165100,6373692300,31600,31600,31600,31600,0
|
||||
20250227,165000,6373692300,31600,31600,31600,31600,0
|
||||
20250227,164900,6373692300,31600,31600,31600,31600,0
|
||||
20250227,164800,6373692300,31600,31600,31600,31600,0
|
||||
20250227,164700,6373692300,31600,31600,31600,31600,0
|
||||
20250227,164600,6373692300,31600,31600,31600,31600,0
|
||||
20250227,164500,6373692300,31600,31600,31600,31600,0
|
||||
20250227,164400,6373692300,31600,31600,31600,31600,0
|
||||
20250227,164300,6373692300,31600,31600,31600,31600,0
|
||||
20250227,164200,6373692300,31600,31600,31600,31600,0
|
||||
20250227,164100,6373692300,31600,31600,31600,31600,0
|
||||
20250227,164000,6373692300,31600,31600,31600,31600,0
|
||||
20250227,163900,6373692300,31600,31600,31600,31600,0
|
||||
20250227,163800,6373692300,31600,31600,31600,31600,0
|
||||
20250227,163700,6373692300,31600,31600,31600,31600,0
|
||||
20250227,163600,6373692300,31600,31600,31600,31600,0
|
||||
20250227,163500,6373692300,31600,31600,31600,31600,0
|
||||
20250227,163400,6373692300,31600,31600,31600,31600,0
|
||||
20250227,163300,6373692300,31600,31600,31600,31600,1405
|
||||
20250227,163200,6373692300,31600,31600,31600,31600,0
|
||||
20250227,163100,6373692300,31600,31600,31600,31600,0
|
||||
20250227,163000,6373692300,31600,31600,31600,31600,0
|
||||
20250227,162900,6373692300,31600,31600,31600,31600,0
|
||||
20250227,162800,6373692300,31600,31600,31600,31600,0
|
||||
20250227,162700,6373692300,31600,31600,31600,31600,0
|
||||
20250227,162600,6373692300,31600,31600,31600,31600,0
|
||||
20250227,162500,6373692300,31600,31600,31600,31600,0
|
||||
20250227,162400,6373692300,31600,31600,31600,31600,0
|
||||
20250227,162300,6373692300,31600,31600,31600,31600,0
|
||||
20250227,162200,6373692300,31600,31600,31600,31600,0
|
||||
20250227,162100,6373692300,31600,31600,31600,31600,0
|
||||
20250227,162000,6373692300,31600,31600,31600,31600,0
|
||||
20250227,161900,6373692300,31600,31600,31600,31600,0
|
||||
20250227,161800,6373692300,31600,31600,31600,31600,0
|
||||
20250227,161700,6373692300,31600,31600,31600,31600,0
|
||||
20250227,161600,6373692300,31600,31600,31600,31600,0
|
||||
20250227,161500,6373692300,31600,31600,31600,31600,0
|
||||
20250227,161400,6373692300,31600,31600,31600,31600,0
|
||||
20250227,161300,6373692300,31600,31600,31600,31600,0
|
||||
20250227,161200,6373692300,31600,31600,31600,31600,0
|
||||
20250227,161100,6373692300,31600,31600,31600,31600,0
|
||||
20250227,161000,6373692300,31600,31600,31600,31600,0
|
||||
20250227,160900,6373692300,31600,31600,31600,31600,0
|
||||
20250227,160800,6373692300,31600,31600,31600,31600,0
|
||||
20250227,160700,6373692300,31600,31600,31600,31600,0
|
||||
20250227,160600,6373692300,31600,31600,31600,31600,0
|
||||
20250227,160500,6373692300,31600,31600,31600,31600,0
|
||||
20250227,160400,6373692300,31600,31600,31600,31600,0
|
||||
20250227,160300,6373692300,31600,31600,31600,31600,1405
|
||||
20250227,160200,6373692300,31600,31600,31600,31600,0
|
||||
20250227,160100,6373692300,31600,31600,31600,31600,0
|
||||
20250227,160000,6373692300,31600,31600,31600,31600,0
|
||||
20250227,155900,6373692300,31600,31600,31600,31600,0
|
||||
20250227,155800,6373692300,31600,31600,31600,31600,0
|
||||
20250227,155700,6373692300,31600,31600,31600,31600,0
|
||||
20250227,155600,6373692300,31600,31600,31600,31600,0
|
||||
20250227,155500,6373692300,31600,31600,31600,31600,0
|
||||
20250227,155400,6373692300,31600,31600,31600,31600,0
|
||||
20250227,155300,6373692300,31600,31600,31600,31600,0
|
||||
20250227,155200,6373692300,31600,31600,31600,31600,0
|
||||
20250227,155100,6373692300,31600,31600,31600,31600,0
|
||||
20250227,155000,6373692300,31600,31600,31600,31600,0
|
||||
20250227,154900,6373692300,31600,31600,31600,31600,0
|
||||
20250227,154800,6373692300,31600,31600,31600,31600,0
|
||||
20250227,154700,6373692300,31600,31600,31600,31600,0
|
||||
20250227,154600,6373692300,31600,31600,31600,31600,0
|
||||
20250227,154500,6373692300,31600,31600,31600,31600,0
|
||||
20250227,154400,6373692300,31600,31600,31600,31600,0
|
||||
20250227,154300,6373692300,31600,31600,31600,31600,0
|
||||
20250227,154200,6373692300,31600,31600,31600,31600,0
|
||||
20250227,154100,6373692300,31600,31600,31600,31600,0
|
||||
20250227,154000,6373692300,31600,31600,31600,31600,0
|
||||
20250227,153900,6373692300,31600,31600,31600,31600,0
|
||||
20250227,153800,6373692300,31600,31600,31600,31600,0
|
||||
20250227,153700,6373692300,31600,31600,31600,31600,0
|
||||
20250227,153600,6373692300,31600,31600,31600,31600,0
|
||||
20250227,153500,6373692300,31600,31600,31600,31600,0
|
||||
20250227,153400,6373692300,31600,31600,31600,31600,0
|
||||
20250227,153300,6373692300,31600,31600,31600,31600,1405
|
||||
20250227,153200,6373692300,31600,31600,31600,31600,0
|
||||
20250227,153100,6373692300,31600,31600,31600,31600,0
|
||||
20250227,153000,6373692300,31600,31600,31600,31600,1405
|
||||
20250227,152900,6329294300,31600,31600,31600,31600,0
|
||||
20250227,152800,6329294300,31600,31600,31600,31600,0
|
||||
20250227,152700,6329294300,31600,31600,31600,31600,0
|
||||
20250227,152600,6329294300,31600,31600,31600,31600,0
|
||||
20250227,152500,6329294300,31600,31600,31600,31600,0
|
||||
20250227,152400,6329294300,31600,31600,31600,31600,0
|
||||
20250227,152300,6329294300,31600,31600,31600,31600,0
|
||||
20250227,152200,6329294300,31600,31600,31600,31600,0
|
||||
20250227,152100,6329294300,31600,31600,31600,31600,0
|
||||
20250227,152000,6329294300,31600,31600,31600,31600,0
|
||||
20250227,151900,6329294300,31600,31600,31650,31550,632
|
||||
20250227,151800,6309321900,31650,31600,31650,31600,118
|
||||
20250227,151700,6305589600,31600,31650,31700,31600,279
|
||||
20250227,151600,6296765850,31650,31650,31700,31600,414
|
||||
20250227,151500,6283674950,31650,31650,31650,31600,272
|
||||
20250227,151400,6275069650,31600,31650,31700,31600,163
|
||||
20250227,151300,6269909150,31650,31650,31700,31650,172
|
||||
20250227,151200,6264463550,31650,31600,31650,31600,313
|
||||
20250227,151100,6254562450,31600,31600,31650,31550,306
|
||||
20250227,151000,6244891500,31600,31600,31650,31600,151
|
||||
20250227,150900,6240118000,31600,31600,31650,31550,286
|
||||
20250227,150800,6231080150,31600,31550,31600,31550,127
|
||||
20250227,150700,6227069450,31550,31550,31650,31550,1002
|
||||
20250227,150600,6195399450,31600,31550,31600,31550,375
|
||||
20250227,150500,6183564000,31600,31600,31650,31550,178
|
||||
20250227,150400,6177937550,31600,31600,31650,31550,311
|
||||
20250227,150300,6168108200,31600,31650,31700,31600,313
|
||||
20250227,150200,6158206600,31700,31650,31700,31600,99
|
||||
20250227,150100,6155074300,31650,31550,31650,31550,130
|
||||
20250227,150000,6150964700,31600,31600,31650,31550,815
|
||||
20250227,145900,6125219700,31650,31600,31650,31600,220
|
||||
20250227,145800,6118265200,31600,31600,31650,31600,204
|
||||
20250227,145700,6111816100,31600,31600,31650,31600,220
|
||||
20250227,145600,6104860100,31650,31600,31700,31600,241
|
||||
20250227,145500,6097237450,31600,31650,31700,31600,366
|
||||
20250227,145400,6085658150,31700,31600,31700,31600,412
|
||||
20250227,145300,6072621750,31600,31600,31650,31600,198
|
||||
20250227,145200,6066364850,31600,31700,31800,31600,352
|
||||
20250227,145100,6055215600,31700,31650,31800,31650,681
|
||||
20250227,145000,6033618500,31700,31550,31700,31550,822
|
||||
20250227,144900,6007618400,31600,31550,31600,31550,81
|
||||
20250227,144800,6005062350,31550,31550,31600,31500,279
|
||||
20250227,144700,5996263150,31550,31600,31600,31550,122
|
||||
20250227,144600,5992413850,31600,31600,31650,31550,325
|
||||
20250227,144500,5982154800,31600,31500,31650,31500,684
|
||||
20250227,144400,5960547200,31550,31500,31550,31500,97
|
||||
20250227,144300,5957490050,31550,31550,31600,31500,125
|
||||
20250227,144200,5953546400,31550,31600,31600,31500,173
|
||||
20250227,144100,5948088800,31600,31500,31600,31500,531
|
||||
20250227,144000,5931335750,31550,31550,31550,31500,145
|
||||
20250227,143900,5926767800,31500,31500,31600,31500,640
|
||||
20250227,143800,5906607050,31450,31400,31500,31400,221
|
||||
20250227,143700,5899656250,31400,31400,31500,31400,246
|
||||
20250227,143600,5891928400,31400,31450,31500,31400,513
|
||||
20250227,143500,5875800950,31450,31450,31500,31450,353
|
||||
20250227,143400,5864698700,31450,31450,31500,31450,276
|
||||
20250227,143300,5856018100,31450,31450,31500,31450,178
|
||||
20250227,143200,5850417850,31500,31450,31500,31450,168
|
||||
20250227,143100,5845131350,31500,31500,31500,31450,522
|
||||
20250227,143000,5828690000,31500,31400,31500,31350,590
|
||||
20250227,142900,5810162000,31400,31450,31500,31350,962
|
||||
20250227,142800,5779952800,31450,31400,31500,31400,938
|
||||
20250227,142700,5750487300,31400,31500,31500,31400,1046
|
||||
20250227,142600,5717598250,31450,31550,31600,31450,1109
|
||||
20250227,142500,5682663450,31600,31550,31650,31500,587
|
||||
20250227,142400,5664152100,31550,31650,31700,31550,3263
|
||||
20250227,142300,5561040100,31650,31650,31700,31600,581
|
||||
20250227,142200,5542652050,31650,31750,31750,31650,635
|
||||
20250227,142100,5522532750,31750,31700,31750,31700,179
|
||||
20250227,142000,5516858000,31700,31750,31750,31700,32
|
||||
20250227,141900,5515842400,31750,31700,31750,31700,198
|
||||
20250227,141800,5509562550,31700,31750,31750,31700,112
|
||||
20250227,141700,5506011750,31700,31750,31750,31700,12
|
||||
20250227,141600,5505631300,31700,31750,31750,31700,44
|
||||
20250227,141500,5504234850,31750,31800,31800,31750,107
|
||||
20250227,141400,5500837150,31800,31800,31800,31750,125
|
||||
20250227,141300,5496867800,31750,31750,31800,31750,88
|
||||
20250227,141200,5494072400,31750,31750,31800,31750,67
|
||||
20250227,141100,5491944350,31800,31750,31800,31750,192
|
||||
20250227,141000,5485844100,31750,31750,31800,31750,160
|
||||
20250227,140900,5480763800,31750,31850,31850,31750,87
|
||||
20250227,140800,5477998550,31850,31850,31850,31800,78
|
||||
20250227,140700,5475517100,31850,31850,31850,31800,19
|
||||
20250227,140600,5474912100,31800,31750,31800,31750,549
|
||||
20250227,140500,5457456350,31750,31750,31800,31750,82
|
||||
20250227,140400,5454852200,31750,31800,31800,31750,40
|
||||
20250227,140300,5453581400,31750,31800,31850,31750,104
|
||||
20250227,140200,5450274100,31850,31800,31850,31800,19
|
||||
20250227,140100,5449669100,31800,31800,31850,31800,27
|
||||
20250227,140000,5448810050,31850,31900,31900,31800,166
|
||||
20250227,135900,5443528700,31850,31900,31900,31850,147
|
||||
20250227,135800,5438846100,31900,31850,31900,31850,19
|
||||
20250227,135700,5438240750,31850,31850,31900,31850,195
|
||||
20250227,135600,5432028900,31850,31800,31900,31800,94
|
||||
20250227,135500,5429038700,31800,31800,31900,31800,209
|
||||
20250227,135400,5422377400,31900,31900,31900,31800,168
|
||||
20250227,135300,5417022600,31900,31750,31900,31750,435
|
||||
20250227,135200,5403180250,31850,31800,31850,31750,1128
|
||||
20250227,135100,5367339800,31850,31850,31850,31800,184
|
||||
20250227,135000,5361483200,31850,31850,31850,31800,45
|
||||
20250227,134900,5360050200,31850,31800,31850,31750,492
|
||||
20250227,134800,5344403400,31800,31750,31800,31750,106
|
||||
20250227,134700,5341036900,31750,31750,31800,31750,69
|
||||
20250227,134600,5338845550,31750,31800,31800,31750,62
|
||||
20250227,134500,5336876500,31750,31750,31800,31750,70
|
||||
20250227,134400,5334653550,31800,31800,31800,31750,20
|
||||
20250227,134300,5334017750,31800,31700,31800,31700,264
|
||||
20250227,134200,5325632750,31700,31750,31800,31700,408
|
||||
20250227,134100,5312694300,31800,31850,31900,31800,694
|
||||
20250227,134000,5290617700,31850,31850,31900,31850,22
|
||||
20250227,133900,5289916650,31900,31900,31900,31800,69
|
||||
20250227,133800,5287720250,31900,31750,31900,31750,1326
|
||||
20250227,133700,5245507000,31750,31750,31800,31700,317
|
||||
20250227,133600,5235448000,31750,31750,31800,31750,764
|
||||
20250227,133500,5211188200,31800,31650,31800,31650,667
|
||||
20250227,133400,5190040950,31650,31550,31700,31550,823
|
||||
20250227,133300,5164024800,31550,31550,31550,31550,161
|
||||
20250227,133200,5158945250,31550,31600,31650,31550,264
|
||||
20250227,133100,5150602900,31600,31600,31650,31600,35
|
||||
20250227,133000,5149496850,31650,31700,31700,31600,271
|
||||
20250227,132900,5140919250,31650,31650,31650,31650,18
|
||||
20250227,132800,5140349550,31650,31650,31700,31650,33
|
||||
20250227,132700,5139304850,31650,31700,31700,31650,175
|
||||
20250227,132600,5133762700,31650,31650,31650,31650,7
|
||||
20250227,132500,5133541150,31650,31600,31650,31600,154
|
||||
20250227,132400,5128669700,31600,31600,31700,31600,441
|
||||
20250227,132300,5114729800,31600,31600,31700,31600,1505
|
||||
20250227,132200,5067161800,31600,31600,31650,31550,241
|
||||
20250227,132100,5059551250,31600,31600,31600,31550,671
|
||||
20250227,132000,5038349100,31600,31600,31600,31550,138
|
||||
20250227,131900,5033994450,31550,31550,31600,31550,802
|
||||
20250227,131800,5008686350,31600,31700,31750,31350,12905
|
||||
20250227,131700,4601574150,31700,31750,31750,31700,257
|
||||
20250227,131600,4593415950,31750,31750,31800,31750,367
|
||||
20250227,131500,4581762850,31750,31750,31750,31750,104
|
||||
20250227,131400,4578460850,31750,31800,31800,31750,100
|
||||
20250227,131300,4575284850,31750,31750,31750,31750,38
|
||||
20250227,131200,4574078350,31750,31750,31750,31750,72
|
||||
20250227,131100,4571792350,31750,31750,31750,31700,278
|
||||
20250227,131000,4562966050,31700,31750,31800,31700,792
|
||||
20250227,130900,4537817950,31750,31800,31800,31750,630
|
||||
20250227,130800,4517793550,31800,31800,31800,31800,467
|
||||
20250227,130700,4502942950,31800,31800,31850,31800,21
|
||||
20250227,130600,4502275100,31800,31800,31850,31800,276
|
||||
20250227,130500,4493493300,31800,31800,31850,31800,80
|
||||
20250227,130400,4490948550,31800,31800,31800,31800,56
|
||||
20250227,130300,4489167750,31800,31800,31850,31800,304
|
||||
20250227,130200,4479495550,31800,31800,31800,31800,3
|
||||
20250227,130100,4479400150,31800,31800,31850,31800,242
|
||||
20250227,130000,4471704500,31800,31800,31850,31750,476
|
||||
20250227,125900,4456567650,31750,31750,31800,31750,767
|
||||
20250227,125800,4432214550,31700,31750,31750,31700,36
|
||||
20250227,125700,4431072150,31750,31750,31750,31700,176
|
||||
20250227,125600,4425489850,31750,31800,31850,31700,3182
|
||||
20250227,125500,4324371850,31800,31850,31850,31800,2791
|
||||
20250227,125400,4235491750,31850,31900,31900,31850,722
|
||||
20250227,125300,4212466150,31950,31950,31950,31900,20
|
||||
20250227,125200,4211827650,31900,31900,31900,31900,74
|
||||
20250227,125100,4209467050,31900,31900,31900,31900,68
|
||||
20250227,125000,4207297850,31900,31900,31950,31900,140
|
||||
20250227,124900,4202831650,31900,31900,31900,31900,289
|
||||
20250227,124800,4193612550,31900,31900,31950,31900,98
|
||||
20250227,124700,4190483850,31900,31950,31950,31900,839
|
||||
20250227,124600,4163719650,31900,31900,31950,31900,39
|
||||
20250227,124500,4162475500,31900,31900,31950,31900,90
|
||||
20250227,124400,4159604250,31900,31900,31900,31900,52
|
||||
20250227,124300,4157945450,31900,31900,31950,31900,319
|
||||
20250227,124200,4147759350,31900,31900,31900,31850,221
|
||||
20250227,124100,4140714200,31900,31850,31900,31850,108
|
||||
20250227,124000,4137269500,31850,32000,32000,31850,520
|
||||
20250227,123900,4120682600,31900,32050,32050,31900,1168
|
||||
20250227,123800,4083320200,32000,31950,32000,31950,233
|
||||
20250227,123700,4075866150,31950,32000,32000,31950,80
|
||||
20250227,123600,4073308050,32000,31950,32000,31900,985
|
||||
20250227,123500,4041839150,31900,31900,31900,31900,28
|
||||
20250227,123400,4040945950,31900,31900,31900,31900,135
|
||||
20250227,123300,4036639450,31900,31950,31950,31900,84
|
||||
20250227,123200,4033959300,31900,31900,31900,31900,8
|
||||
20250227,123100,4033704100,31900,31900,31900,31900,120
|
||||
20250227,123000,4029876100,31900,31950,31950,31900,594
|
||||
20250227,122900,4010900450,31950,31950,31950,31950,220
|
||||
20250227,122800,4003871450,31950,32000,32000,31950,159
|
||||
20250227,122700,3998791000,32000,32000,32000,31950,57
|
||||
20250227,122600,3996969550,32000,32000,32000,31950,222
|
||||
20250227,122500,3989867550,32000,32000,32050,32000,389
|
||||
20250227,122400,3977418350,32000,32000,32000,32000,54
|
||||
20250227,122300,3975690350,32000,32000,32000,32000,133
|
||||
20250227,122200,3971434350,32000,32000,32050,32000,23
|
||||
20250227,122100,3970697950,32000,32000,32050,32000,49
|
||||
20250227,122000,3969129900,32000,32000,32050,32000,82
|
||||
20250227,121900,3966505150,32050,32000,32050,32000,5
|
||||
20250227,121800,3966345100,32050,32000,32050,32000,68
|
||||
20250227,121700,3964168100,32050,32050,32050,32000,491
|
||||
20250227,121600,3948431700,32050,32000,32050,32000,45
|
||||
20250227,121500,3946991450,32000,32000,32000,32000,233
|
||||
20250227,121400,3939535450,32050,32000,32050,32000,26
|
||||
20250227,121300,3938702950,32000,32050,32050,32000,5
|
||||
20250227,121200,3938542900,32000,32050,32050,32000,139
|
||||
20250227,121100,3934094850,32000,32000,32000,32000,31
|
||||
20250227,121000,3933102850,32000,32000,32000,32000,14
|
||||
20250227,120900,3932654850,32000,32050,32050,32000,99
|
||||
20250227,120800,3929486650,32050,32000,32050,31950,801
|
||||
20250227,120700,3903853700,31950,31950,31950,31950,252
|
||||
20250227,120600,3895802300,31950,32000,32000,31950,100
|
||||
20250227,120500,3892606750,32000,32000,32000,31950,317
|
||||
20250227,120400,3882469150,32000,31950,32000,31950,715
|
||||
20250227,120300,3859597200,31950,31950,31950,31950,94
|
||||
20250227,120200,3856593900,31950,31950,31950,31950,78
|
||||
20250227,120100,3854101800,31950,31950,32000,31950,266
|
||||
20250227,120000,3845603000,31950,31850,31950,31850,185
|
||||
20250227,115900,3839701600,31850,31800,31900,31800,1204
|
||||
20250227,115800,3801312800,31800,31850,31850,31800,1914
|
||||
20250227,115700,3740371550,31850,31850,31850,31850,159
|
||||
20250227,115600,3735307400,31850,31850,31900,31850,254
|
||||
20250227,115500,3727214000,31850,31800,31850,31800,738
|
||||
20250227,115400,3703708750,31850,31850,31900,31800,1522
|
||||
20250227,115300,3655244450,31850,31850,31900,31850,541
|
||||
20250227,115200,3638012650,31850,31950,31950,31850,6531
|
||||
20250227,115100,3429510350,31950,31950,32000,31950,552
|
||||
20250227,115000,3411871900,31950,31950,31950,31950,66
|
||||
20250227,114900,3409763200,31950,31950,32000,31950,353
|
||||
20250227,114800,3398484600,31950,31950,31950,31950,1074
|
||||
20250227,114700,3364170300,31950,32050,32050,31950,3235
|
||||
20250227,114600,3260660900,32000,32050,32050,32000,88
|
||||
20250227,114500,3257844400,32000,32050,32050,32000,782
|
||||
20250227,114400,3232786100,32050,32100,32100,32000,3451
|
||||
20250227,114300,3122306000,32050,32050,32100,32050,118
|
||||
20250227,114200,3118524050,32050,32050,32100,32050,480
|
||||
20250227,114100,3103138400,32050,32050,32050,32050,20
|
||||
20250227,114000,3102497400,32050,32050,32050,32050,57
|
||||
20250227,113900,3100670550,32050,32100,32100,32050,83
|
||||
20250227,113800,3098010350,32050,32100,32100,32050,565
|
||||
20250227,113700,3079902050,32100,32050,32100,32050,157
|
||||
20250227,113600,3074870150,32050,32100,32100,32050,63
|
||||
20250227,113500,3072850450,32050,32050,32050,32050,32
|
||||
20250227,113400,3071824850,32050,32100,32100,32050,68
|
||||
20250227,113300,3069644850,32050,32050,32050,32050,134
|
||||
20250227,113200,3065350150,32050,32050,32100,32050,10
|
||||
20250227,113100,3065029600,32100,32050,32100,32050,57
|
||||
20250227,113000,3063202600,32050,32050,32050,32050,93
|
||||
20250227,112900,3060221950,32050,32050,32050,32050,88
|
||||
20250227,112800,3057401550,32050,32050,32050,32000,28
|
||||
20250227,112700,3056504350,32050,32050,32050,32050,248
|
||||
20250227,112600,3048555950,32050,32050,32100,32050,138
|
||||
20250227,112500,3044131500,32050,32100,32100,32050,9
|
||||
20250227,112400,3043843000,32050,32050,32100,32050,148
|
||||
20250227,112300,3039099300,32050,32050,32100,32050,2878
|
||||
20250227,112200,2946729200,32050,32050,32050,32050,7
|
||||
20250227,112100,2946504850,32050,32050,32050,32050,112
|
||||
20250227,112000,2942915250,32100,32050,32100,32050,108
|
||||
20250227,111900,2939453750,32050,32050,32100,32000,658
|
||||
20250227,111800,2918364750,32050,32100,32100,32000,333
|
||||
20250227,111700,2907693050,32100,32150,32150,32050,72
|
||||
20250227,111600,2905382000,32100,32100,32100,32100,108
|
||||
20250227,111500,2901915200,32100,32050,32150,32000,1645
|
||||
20250227,111400,2849173600,32000,32100,32100,32000,1151
|
||||
20250227,111300,2812314800,32100,32100,32100,32100,73
|
||||
20250227,111200,2809971500,32050,32150,32150,32050,209
|
||||
20250227,111100,2803271950,32100,32100,32100,32100,18
|
||||
20250227,111000,2802694150,32100,32150,32150,32050,741
|
||||
20250227,110900,2778893050,32050,32100,32100,32050,698
|
||||
20250227,110800,2756516450,32100,32050,32100,32050,29
|
||||
20250227,110700,2755585850,32100,32100,32200,32100,392
|
||||
20250227,110600,2742989650,32050,32100,32100,32050,108
|
||||
20250227,110500,2739524250,32100,32150,32200,32100,598
|
||||
20250227,110400,2720301850,32150,32150,32150,32150,280
|
||||
20250227,110300,2711299850,32200,32250,32250,32200,290
|
||||
20250227,110200,2701952300,32250,32050,32250,32050,5275
|
||||
20250227,110100,2532480650,32100,32050,32100,32050,60
|
||||
20250227,110000,2530556600,32050,32050,32050,32050,462
|
||||
20250227,105900,2515749500,32050,32100,32100,32050,105
|
||||
20250227,105800,2512384050,32050,32100,32150,32050,297
|
||||
20250227,105700,2502854300,32100,32100,32100,32100,305
|
||||
20250227,105600,2493063800,32100,32100,32150,32100,172
|
||||
20250227,105500,2487539800,32100,32000,32150,32000,771
|
||||
20250227,105400,2462816100,32000,32050,32100,32000,498
|
||||
20250227,105300,2446853050,32050,31950,32050,31950,1828
|
||||
20250227,105200,2388351500,32000,32000,32050,31950,1217
|
||||
20250227,105100,2349407450,32000,32050,32100,32000,2624
|
||||
20250227,105000,2265428250,32050,32050,32100,32000,986
|
||||
20250227,104900,2233847250,32050,32050,32050,32000,1904
|
||||
20250227,104800,2172837650,32050,32150,32150,32050,1271
|
||||
20250227,104700,2132036600,32100,32100,32150,32100,164
|
||||
20250227,104600,2126766650,32100,32150,32200,32100,1591
|
||||
20250227,104500,2075629300,32150,32200,32200,32150,925
|
||||
20250227,104400,2045848750,32200,32200,32250,32200,137
|
||||
20250227,104300,2041434750,32300,32250,32300,32200,1369
|
||||
20250227,104200,1997281500,32250,32300,32300,32250,1579
|
||||
20250227,104100,1946304200,32300,32300,32300,32250,257
|
||||
20250227,104000,1938004450,32350,32300,32350,32300,168
|
||||
20250227,103900,1932578000,32300,32300,32350,32300,73
|
||||
20250227,103800,1930219200,32300,32300,32300,32250,596
|
||||
20250227,103700,1910971100,32250,32300,32300,32250,1183
|
||||
20250227,103600,1872783200,32300,32300,32350,32300,369
|
||||
20250227,103500,1860854500,32300,32350,32350,32300,254
|
||||
20250227,103400,1852649700,32350,32300,32350,32300,329
|
||||
20250227,103300,1842017550,32300,32300,32350,32300,520
|
||||
20250227,103200,1825221450,32300,32300,32350,32300,128
|
||||
20250227,103100,1821085950,32300,32350,32400,32300,855
|
||||
20250227,103000,1793429650,32400,32400,32400,32350,267
|
||||
20250227,102900,1784781600,32350,32400,32400,32350,138
|
||||
20250227,102800,1780316600,32350,32450,32450,32350,187
|
||||
20250227,102700,1774259100,32400,32350,32400,32300,343
|
||||
20250227,102600,1763161100,32350,32400,32400,32350,126
|
||||
20250227,102500,1759084900,32350,32400,32400,32350,314
|
||||
20250227,102400,1748925250,32400,32450,32450,32350,724
|
||||
20250227,102300,1725465400,32450,32450,32450,32400,252
|
||||
20250227,102200,1717292200,32400,32400,32450,32400,106
|
||||
20250227,102100,1713857700,32400,32400,32400,32400,92
|
||||
20250227,102000,1710876900,32400,32400,32450,32350,265
|
||||
20250227,101900,1702291050,32450,32450,32450,32400,522
|
||||
20250227,101800,1685368750,32450,32400,32450,32400,233
|
||||
20250227,101700,1677812850,32400,32350,32450,32350,439
|
||||
20250227,101600,1663587150,32350,32400,32450,32350,371
|
||||
20250227,101500,1651574750,32400,32450,32450,32400,218
|
||||
20250227,101400,1644509300,32450,32400,32450,32400,318
|
||||
20250227,101300,1634202400,32450,32500,32500,32400,533
|
||||
20250227,101200,1616904750,32500,32550,32550,32500,285
|
||||
20250227,101100,1607637550,32550,32500,32550,32450,5286
|
||||
20250227,101000,1435836350,32500,32500,32500,32400,745
|
||||
20250227,100900,1411657500,32450,32500,32500,32400,804
|
||||
20250227,100800,1385572950,32450,32450,32500,32400,1215
|
||||
20250227,100700,1346161700,32450,32550,32550,32450,1258
|
||||
20250227,100600,1305329600,32500,32550,32550,32500,1213
|
||||
20250227,100500,1265893800,32500,32650,32700,32500,2456
|
||||
20250227,100400,1185858300,32700,32700,32700,32650,219
|
||||
20250227,100300,1178701300,32700,32700,32750,32700,134
|
||||
20250227,100200,1174315150,32700,32700,32750,32700,251
|
||||
20250227,100100,1166105750,32750,32800,32800,32700,630
|
||||
20250227,100000,1145478050,32800,32800,32850,32750,172
|
||||
20250227,095900,1139836650,32800,32800,32850,32800,144
|
||||
20250227,095800,1135109400,32850,32850,32850,32800,102
|
||||
20250227,095700,1131763000,32850,32850,32850,32800,95
|
||||
20250227,095600,1128646700,32850,32900,32900,32850,55
|
||||
20250227,095500,1126839900,32850,32800,32900,32800,270
|
||||
20250227,095400,1117971150,32800,32800,32850,32800,124
|
||||
20250227,095300,1113903800,32850,32800,32850,32800,65
|
||||
20250227,095200,1111771200,32800,32900,32900,32800,217
|
||||
20250227,095100,1104642850,32800,32800,32850,32800,442
|
||||
20250227,095000,1090138300,32800,32800,32850,32800,180
|
||||
20250227,094900,1084233750,32800,32850,32850,32800,142
|
||||
20250227,094800,1079575200,32850,32850,32850,32750,769
|
||||
20250227,094700,1054349400,32800,32850,32850,32800,555
|
||||
20250227,094600,1036134050,32850,32900,33000,32800,393
|
||||
20250227,094500,1023219250,32900,32900,32900,32850,312
|
||||
20250227,094400,1012958200,32850,32850,33050,32850,1764
|
||||
20250227,094300,954917400,32850,32800,32850,32750,854
|
||||
20250227,094200,926926750,32800,32900,32900,32750,855
|
||||
20250227,094100,898879450,32900,32900,32950,32850,223
|
||||
20250227,094000,891546100,32950,32900,33100,32900,223
|
||||
20250227,093900,884201550,32900,32900,32950,32900,404
|
||||
20250227,093800,870904900,32950,33050,33100,32950,1993
|
||||
20250227,093700,805079900,33100,33150,33200,33050,1909
|
||||
20250227,093600,741853650,33150,33150,33200,33150,289
|
||||
20250227,093500,732263200,33150,33300,33300,33150,369
|
||||
20250227,093400,720004450,33250,33250,33350,33250,568
|
||||
20250227,093300,701079950,33250,33200,33250,33200,362
|
||||
20250227,093200,689046700,33200,33200,33200,33200,49
|
||||
20250227,093100,687419900,33200,33150,33200,33150,75
|
||||
20250227,093000,684930200,33150,33150,33150,33150,245
|
||||
20250227,092900,676808450,33200,33250,33250,33200,66
|
||||
20250227,092800,674616700,33250,33250,33250,33200,44
|
||||
20250227,092700,673154600,33250,33350,33450,33250,411
|
||||
20250227,092600,659478900,33250,33300,33500,33250,798
|
||||
20250227,092500,632892200,33200,33200,33250,33150,156
|
||||
20250227,092400,627713300,33200,33200,33200,33150,263
|
||||
20250227,092300,618987700,33200,33150,33200,33150,135
|
||||
20250227,092200,614512050,33150,33150,33150,33150,54
|
||||
20250227,092100,612721950,33150,33150,33200,33100,157
|
||||
20250227,092000,607517650,33150,33150,33200,33100,256
|
||||
20250227,091900,599031100,33150,33200,33250,33150,1091
|
||||
20250227,091800,562847300,33250,33350,33350,33200,353
|
||||
20250227,091700,551105450,33300,33500,33550,33300,390
|
||||
20250227,091600,538085600,33600,33650,33700,33550,1473
|
||||
20250227,091500,488512050,33700,33150,33800,33150,1825
|
||||
20250227,091400,427172000,33150,33250,33250,33150,772
|
||||
20250227,091300,401521750,33250,33300,33300,33200,662
|
||||
20250227,091200,379516350,33250,33300,33350,33250,80
|
||||
20250227,091100,376851900,33350,33300,33350,33250,140
|
||||
20250227,091000,372189100,33300,33500,33500,33300,1112
|
||||
20250227,090900,334996600,33550,33550,33550,33450,110
|
||||
20250227,090800,331311600,33550,33600,33600,33500,120
|
||||
20250227,090700,327287500,33600,33700,33750,33550,482
|
||||
20250227,090600,311070000,33800,33650,33850,33550,3855
|
||||
20250227,090500,180997150,33650,33500,33650,33500,500
|
||||
20250227,090400,164211300,33450,33500,33550,33400,815
|
||||
20250227,090300,136938600,33450,33400,33500,33350,186
|
||||
20250227,090200,130721000,33350,33400,33500,33250,538
|
||||
20250227,090100,112771400,33400,33550,33550,33350,1394
|
||||
20250227,090000,66174950,33550,33750,33750,33500,1964
|
||||
|
Reference in New Issue
Block a user