Update 2025-02-27 2849 candle_min
This commit is contained in:
721
251970/min/candle-20250227.csv
Normal file
721
251970/min/candle-20250227.csv
Normal file
@@ -0,0 +1,721 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,205900,1846659550,43550,43550,43550,43550,447
|
||||
20250227,205800,1846659550,43550,43550,43550,43550,0
|
||||
20250227,205700,1846659550,43550,43550,43550,43550,0
|
||||
20250227,205600,1846659550,43550,43550,43550,43550,0
|
||||
20250227,205500,1846659550,43550,43550,43550,43550,0
|
||||
20250227,205400,1846659550,43550,43550,43550,43550,0
|
||||
20250227,205300,1846659550,43550,43550,43550,43550,0
|
||||
20250227,205200,1846659550,43550,43550,43550,43550,0
|
||||
20250227,205100,1846659550,43550,43550,43550,43550,0
|
||||
20250227,205000,1846659550,43550,43550,43550,43550,0
|
||||
20250227,204900,1846659550,43550,43550,43550,43550,0
|
||||
20250227,204800,1846659550,43550,43550,43550,43550,0
|
||||
20250227,204700,1846659550,43550,43550,43550,43550,0
|
||||
20250227,204600,1846659550,43550,43550,43550,43550,0
|
||||
20250227,204500,1846659550,43550,43550,43550,43550,0
|
||||
20250227,204400,1846659550,43550,43550,43550,43550,0
|
||||
20250227,204300,1846659550,43550,43550,43550,43550,0
|
||||
20250227,204200,1846659550,43550,43550,43550,43550,0
|
||||
20250227,204100,1846659550,43550,43550,43550,43550,0
|
||||
20250227,204000,1846659550,43550,43550,43550,43550,0
|
||||
20250227,203900,1846659550,43550,43550,43550,43550,0
|
||||
20250227,203800,1846659550,43550,43550,43550,43550,0
|
||||
20250227,203700,1846659550,43550,43550,43550,43550,0
|
||||
20250227,203600,1846659550,43550,43550,43550,43550,0
|
||||
20250227,203500,1846659550,43550,43550,43550,43550,0
|
||||
20250227,203400,1846659550,43550,43550,43550,43550,0
|
||||
20250227,203300,1846659550,43550,43550,43550,43550,0
|
||||
20250227,203200,1846659550,43550,43550,43550,43550,0
|
||||
20250227,203100,1846659550,43550,43550,43550,43550,0
|
||||
20250227,203000,1846659550,43550,43550,43550,43550,0
|
||||
20250227,202900,1846659550,43550,43550,43550,43550,447
|
||||
20250227,202800,1846659550,43550,43550,43550,43550,0
|
||||
20250227,202700,1846659550,43550,43550,43550,43550,0
|
||||
20250227,202600,1846659550,43550,43550,43550,43550,0
|
||||
20250227,202500,1846659550,43550,43550,43550,43550,0
|
||||
20250227,202400,1846659550,43550,43550,43550,43550,0
|
||||
20250227,202300,1846659550,43550,43550,43550,43550,0
|
||||
20250227,202200,1846659550,43550,43550,43550,43550,0
|
||||
20250227,202100,1846659550,43550,43550,43550,43550,0
|
||||
20250227,202000,1846659550,43550,43550,43550,43550,0
|
||||
20250227,201900,1846659550,43550,43550,43550,43550,0
|
||||
20250227,201800,1846659550,43550,43550,43550,43550,0
|
||||
20250227,201700,1846659550,43550,43550,43550,43550,0
|
||||
20250227,201600,1846659550,43550,43550,43550,43550,0
|
||||
20250227,201500,1846659550,43550,43550,43550,43550,0
|
||||
20250227,201400,1846659550,43550,43550,43550,43550,0
|
||||
20250227,201300,1846659550,43550,43550,43550,43550,0
|
||||
20250227,201200,1846659550,43550,43550,43550,43550,0
|
||||
20250227,201100,1846659550,43550,43550,43550,43550,0
|
||||
20250227,201000,1846659550,43550,43550,43550,43550,0
|
||||
20250227,200900,1846659550,43550,43550,43550,43550,0
|
||||
20250227,200800,1846659550,43550,43550,43550,43550,0
|
||||
20250227,200700,1846659550,43550,43550,43550,43550,0
|
||||
20250227,200600,1846659550,43550,43550,43550,43550,0
|
||||
20250227,200500,1846659550,43550,43550,43550,43550,0
|
||||
20250227,200400,1846659550,43550,43550,43550,43550,0
|
||||
20250227,200300,1846659550,43550,43550,43550,43550,0
|
||||
20250227,200200,1846659550,43550,43550,43550,43550,0
|
||||
20250227,200100,1846659550,43550,43550,43550,43550,0
|
||||
20250227,200000,1846659550,43550,43550,43550,43550,0
|
||||
20250227,195900,1846659550,43550,43550,43550,43550,447
|
||||
20250227,195800,1846659550,43550,43550,43550,43550,0
|
||||
20250227,195700,1846659550,43550,43550,43550,43550,0
|
||||
20250227,195600,1846659550,43550,43550,43550,43550,0
|
||||
20250227,195500,1846659550,43550,43550,43550,43550,0
|
||||
20250227,195400,1846659550,43550,43550,43550,43550,0
|
||||
20250227,195300,1846659550,43550,43550,43550,43550,0
|
||||
20250227,195200,1846659550,43550,43550,43550,43550,0
|
||||
20250227,195100,1846659550,43550,43550,43550,43550,0
|
||||
20250227,195000,1846659550,43550,43550,43550,43550,0
|
||||
20250227,194900,1846659550,43550,43550,43550,43550,0
|
||||
20250227,194800,1846659550,43550,43550,43550,43550,0
|
||||
20250227,194700,1846659550,43550,43550,43550,43550,0
|
||||
20250227,194600,1846659550,43550,43550,43550,43550,0
|
||||
20250227,194500,1846659550,43550,43550,43550,43550,0
|
||||
20250227,194400,1846659550,43550,43550,43550,43550,0
|
||||
20250227,194300,1846659550,43550,43550,43550,43550,0
|
||||
20250227,194200,1846659550,43550,43550,43550,43550,0
|
||||
20250227,194100,1846659550,43550,43550,43550,43550,0
|
||||
20250227,194000,1846659550,43550,43550,43550,43550,0
|
||||
20250227,193900,1846659550,43550,43550,43550,43550,0
|
||||
20250227,193800,1846659550,43550,43550,43550,43550,0
|
||||
20250227,193700,1846659550,43550,43550,43550,43550,0
|
||||
20250227,193600,1846659550,43550,43550,43550,43550,0
|
||||
20250227,193500,1846659550,43550,43550,43550,43550,0
|
||||
20250227,193400,1846659550,43550,43550,43550,43550,0
|
||||
20250227,193300,1846659550,43550,43550,43550,43550,0
|
||||
20250227,193200,1846659550,43550,43550,43550,43550,0
|
||||
20250227,193100,1846659550,43550,43550,43550,43550,0
|
||||
20250227,193000,1846659550,43550,43550,43550,43550,0
|
||||
20250227,192900,1846659550,43550,43550,43550,43550,447
|
||||
20250227,192800,1846659550,43550,43550,43550,43550,0
|
||||
20250227,192700,1846659550,43550,43550,43550,43550,0
|
||||
20250227,192600,1846659550,43550,43550,43550,43550,0
|
||||
20250227,192500,1846659550,43550,43550,43550,43550,0
|
||||
20250227,192400,1846659550,43550,43550,43550,43550,0
|
||||
20250227,192300,1846659550,43550,43550,43550,43550,0
|
||||
20250227,192200,1846659550,43550,43550,43550,43550,0
|
||||
20250227,192100,1846659550,43550,43550,43550,43550,0
|
||||
20250227,192000,1846659550,43550,43550,43550,43550,0
|
||||
20250227,191900,1846659550,43550,43550,43550,43550,0
|
||||
20250227,191800,1846659550,43550,43550,43550,43550,0
|
||||
20250227,191700,1846659550,43550,43550,43550,43550,0
|
||||
20250227,191600,1846659550,43550,43550,43550,43550,0
|
||||
20250227,191500,1846659550,43550,43550,43550,43550,0
|
||||
20250227,191400,1846659550,43550,43550,43550,43550,0
|
||||
20250227,191300,1846659550,43550,43550,43550,43550,0
|
||||
20250227,191200,1846659550,43550,43550,43550,43550,0
|
||||
20250227,191100,1846659550,43550,43550,43550,43550,0
|
||||
20250227,191000,1846659550,43550,43550,43550,43550,0
|
||||
20250227,190900,1846659550,43550,43550,43550,43550,0
|
||||
20250227,190800,1846659550,43550,43550,43550,43550,0
|
||||
20250227,190700,1846659550,43550,43550,43550,43550,0
|
||||
20250227,190600,1846659550,43550,43550,43550,43550,0
|
||||
20250227,190500,1846659550,43550,43550,43550,43550,0
|
||||
20250227,190400,1846659550,43550,43550,43550,43550,0
|
||||
20250227,190300,1846659550,43550,43550,43550,43550,0
|
||||
20250227,190200,1846659550,43550,43550,43550,43550,0
|
||||
20250227,190100,1846659550,43550,43550,43550,43550,0
|
||||
20250227,190000,1846659550,43550,43550,43550,43550,0
|
||||
20250227,185900,1846659550,43550,43550,43550,43550,447
|
||||
20250227,185800,1846659550,43550,43550,43550,43550,0
|
||||
20250227,185700,1846659550,43550,43550,43550,43550,0
|
||||
20250227,185600,1846659550,43550,43550,43550,43550,0
|
||||
20250227,185500,1846659550,43550,43550,43550,43550,0
|
||||
20250227,185400,1846659550,43550,43550,43550,43550,0
|
||||
20250227,185300,1846659550,43550,43550,43550,43550,0
|
||||
20250227,185200,1846659550,43550,43550,43550,43550,0
|
||||
20250227,185100,1846659550,43550,43550,43550,43550,0
|
||||
20250227,185000,1846659550,43550,43550,43550,43550,0
|
||||
20250227,184900,1846659550,43550,43550,43550,43550,0
|
||||
20250227,184800,1846659550,43550,43550,43550,43550,0
|
||||
20250227,184700,1846659550,43550,43550,43550,43550,0
|
||||
20250227,184600,1846659550,43550,43550,43550,43550,0
|
||||
20250227,184500,1846659550,43550,43550,43550,43550,0
|
||||
20250227,184400,1846659550,43550,43550,43550,43550,0
|
||||
20250227,184300,1846659550,43550,43550,43550,43550,0
|
||||
20250227,184200,1846659550,43550,43550,43550,43550,0
|
||||
20250227,184100,1846659550,43550,43550,43550,43550,0
|
||||
20250227,184000,1846659550,43550,43550,43550,43550,0
|
||||
20250227,183900,1846659550,43550,43550,43550,43550,0
|
||||
20250227,183800,1846659550,43550,43550,43550,43550,0
|
||||
20250227,183700,1846659550,43550,43550,43550,43550,0
|
||||
20250227,183600,1846659550,43550,43550,43550,43550,0
|
||||
20250227,183500,1846659550,43550,43550,43550,43550,0
|
||||
20250227,183400,1846659550,43550,43550,43550,43550,0
|
||||
20250227,183300,1846659550,43550,43550,43550,43550,0
|
||||
20250227,183200,1846659550,43550,43550,43550,43550,0
|
||||
20250227,183100,1846659550,43550,43550,43550,43550,0
|
||||
20250227,183000,1846659550,43550,43550,43550,43550,0
|
||||
20250227,182900,1846659550,43550,43550,43550,43550,447
|
||||
20250227,182800,1846659550,43550,43550,43550,43550,0
|
||||
20250227,182700,1846659550,43550,43550,43550,43550,0
|
||||
20250227,182600,1846659550,43550,43550,43550,43550,0
|
||||
20250227,182500,1846659550,43550,43550,43550,43550,0
|
||||
20250227,182400,1846659550,43550,43550,43550,43550,0
|
||||
20250227,182300,1846659550,43550,43550,43550,43550,0
|
||||
20250227,182200,1846659550,43550,43550,43550,43550,0
|
||||
20250227,182100,1846659550,43550,43550,43550,43550,0
|
||||
20250227,182000,1846659550,43550,43550,43550,43550,0
|
||||
20250227,181900,1846659550,43550,43550,43550,43550,0
|
||||
20250227,181800,1846659550,43550,43550,43550,43550,0
|
||||
20250227,181700,1846659550,43550,43550,43550,43550,0
|
||||
20250227,181600,1846659550,43550,43550,43550,43550,0
|
||||
20250227,181500,1846659550,43550,43550,43550,43550,0
|
||||
20250227,181400,1846659550,43550,43550,43550,43550,0
|
||||
20250227,181300,1846659550,43550,43550,43550,43550,0
|
||||
20250227,181200,1846659550,43550,43550,43550,43550,0
|
||||
20250227,181100,1846659550,43550,43550,43550,43550,0
|
||||
20250227,181000,1846659550,43550,43550,43550,43550,0
|
||||
20250227,180900,1846659550,43550,43550,43550,43550,0
|
||||
20250227,180800,1846659550,43550,43550,43550,43550,0
|
||||
20250227,180700,1846659550,43550,43550,43550,43550,0
|
||||
20250227,180600,1846659550,43550,43550,43550,43550,0
|
||||
20250227,180500,1846659550,43550,43550,43550,43550,0
|
||||
20250227,180400,1846659550,43550,43550,43550,43550,0
|
||||
20250227,180300,1846659550,43550,43550,43550,43550,0
|
||||
20250227,180200,1846659550,43550,43550,43550,43550,0
|
||||
20250227,180100,1846659550,43550,43550,43550,43550,0
|
||||
20250227,180000,1846659550,43550,43550,43550,43550,0
|
||||
20250227,175900,1846659550,43550,43550,43550,43550,447
|
||||
20250227,175800,1846659550,43550,43550,43550,43550,0
|
||||
20250227,175700,1846659550,43550,43550,43550,43550,0
|
||||
20250227,175600,1846659550,43550,43550,43550,43550,0
|
||||
20250227,175500,1846659550,43550,43550,43550,43550,0
|
||||
20250227,175400,1846659550,43550,43550,43550,43550,0
|
||||
20250227,175300,1846659550,43550,43550,43550,43550,0
|
||||
20250227,175200,1846659550,43550,43550,43550,43550,0
|
||||
20250227,175100,1846659550,43550,43550,43550,43550,0
|
||||
20250227,175000,1846659550,43550,43550,43550,43550,0
|
||||
20250227,174900,1846659550,43550,43550,43550,43550,0
|
||||
20250227,174800,1846659550,43550,43550,43550,43550,0
|
||||
20250227,174700,1846659550,43550,43550,43550,43550,0
|
||||
20250227,174600,1846659550,43550,43550,43550,43550,0
|
||||
20250227,174500,1846659550,43550,43550,43550,43550,0
|
||||
20250227,174400,1846659550,43550,43550,43550,43550,0
|
||||
20250227,174300,1846659550,43550,43550,43550,43550,0
|
||||
20250227,174200,1846659550,43550,43550,43550,43550,0
|
||||
20250227,174100,1846659550,43550,43550,43550,43550,0
|
||||
20250227,174000,1846659550,43550,43550,43550,43550,0
|
||||
20250227,173900,1846659550,43550,43550,43550,43550,0
|
||||
20250227,173800,1846659550,43550,43550,43550,43550,0
|
||||
20250227,173700,1846659550,43550,43550,43550,43550,0
|
||||
20250227,173600,1846659550,43550,43550,43550,43550,0
|
||||
20250227,173500,1846659550,43550,43550,43550,43550,0
|
||||
20250227,173400,1846659550,43550,43550,43550,43550,0
|
||||
20250227,173300,1846659550,43550,43550,43550,43550,0
|
||||
20250227,173200,1846659550,43550,43550,43550,43550,0
|
||||
20250227,173100,1846659550,43550,43550,43550,43550,0
|
||||
20250227,173000,1846659550,43550,43550,43550,43550,0
|
||||
20250227,172900,1846659550,43550,43550,43550,43550,447
|
||||
20250227,172800,1846659550,43550,43550,43550,43550,0
|
||||
20250227,172700,1846659550,43550,43550,43550,43550,0
|
||||
20250227,172600,1846659550,43550,43550,43550,43550,0
|
||||
20250227,172500,1846659550,43550,43550,43550,43550,0
|
||||
20250227,172400,1846659550,43550,43550,43550,43550,0
|
||||
20250227,172300,1846659550,43550,43550,43550,43550,0
|
||||
20250227,172200,1846659550,43550,43550,43550,43550,0
|
||||
20250227,172100,1846659550,43550,43550,43550,43550,0
|
||||
20250227,172000,1846659550,43550,43550,43550,43550,0
|
||||
20250227,171900,1846659550,43550,43550,43550,43550,0
|
||||
20250227,171800,1846659550,43550,43550,43550,43550,0
|
||||
20250227,171700,1846659550,43550,43550,43550,43550,0
|
||||
20250227,171600,1846659550,43550,43550,43550,43550,0
|
||||
20250227,171500,1846659550,43550,43550,43550,43550,0
|
||||
20250227,171400,1846659550,43550,43550,43550,43550,0
|
||||
20250227,171300,1846659550,43550,43550,43550,43550,0
|
||||
20250227,171200,1846659550,43550,43550,43550,43550,0
|
||||
20250227,171100,1846659550,43550,43550,43550,43550,0
|
||||
20250227,171000,1846659550,43550,43550,43550,43550,0
|
||||
20250227,170900,1846659550,43550,43550,43550,43550,0
|
||||
20250227,170800,1846659550,43550,43550,43550,43550,0
|
||||
20250227,170700,1846659550,43550,43550,43550,43550,0
|
||||
20250227,170600,1846659550,43550,43550,43550,43550,0
|
||||
20250227,170500,1846659550,43550,43550,43550,43550,0
|
||||
20250227,170400,1846659550,43550,43550,43550,43550,0
|
||||
20250227,170300,1846659550,43550,43550,43550,43550,0
|
||||
20250227,170200,1846659550,43550,43550,43550,43550,0
|
||||
20250227,170100,1846659550,43550,43550,43550,43550,0
|
||||
20250227,170000,1846659550,43550,43550,43550,43550,0
|
||||
20250227,165900,1846659550,43550,43550,43550,43550,447
|
||||
20250227,165800,1846659550,43550,43550,43550,43550,0
|
||||
20250227,165700,1846659550,43550,43550,43550,43550,0
|
||||
20250227,165600,1846659550,43550,43550,43550,43550,0
|
||||
20250227,165500,1846659550,43550,43550,43550,43550,0
|
||||
20250227,165400,1846659550,43550,43550,43550,43550,0
|
||||
20250227,165300,1846659550,43550,43550,43550,43550,0
|
||||
20250227,165200,1846659550,43550,43550,43550,43550,0
|
||||
20250227,165100,1846659550,43550,43550,43550,43550,0
|
||||
20250227,165000,1846659550,43550,43550,43550,43550,0
|
||||
20250227,164900,1846659550,43550,43550,43550,43550,0
|
||||
20250227,164800,1846659550,43550,43550,43550,43550,0
|
||||
20250227,164700,1846659550,43550,43550,43550,43550,0
|
||||
20250227,164600,1846659550,43550,43550,43550,43550,0
|
||||
20250227,164500,1846659550,43550,43550,43550,43550,0
|
||||
20250227,164400,1846659550,43550,43550,43550,43550,0
|
||||
20250227,164300,1846659550,43550,43550,43550,43550,0
|
||||
20250227,164200,1846659550,43550,43550,43550,43550,0
|
||||
20250227,164100,1846659550,43550,43550,43550,43550,0
|
||||
20250227,164000,1846659550,43550,43550,43550,43550,0
|
||||
20250227,163900,1846659550,43550,43550,43550,43550,0
|
||||
20250227,163800,1846659550,43550,43550,43550,43550,0
|
||||
20250227,163700,1846659550,43550,43550,43550,43550,0
|
||||
20250227,163600,1846659550,43550,43550,43550,43550,0
|
||||
20250227,163500,1846659550,43550,43550,43550,43550,0
|
||||
20250227,163400,1846659550,43550,43550,43550,43550,0
|
||||
20250227,163300,1846659550,43550,43550,43550,43550,0
|
||||
20250227,163200,1846659550,43550,43550,43550,43550,0
|
||||
20250227,163100,1846659550,43550,43550,43550,43550,0
|
||||
20250227,163000,1846659550,43550,43550,43550,43550,0
|
||||
20250227,162900,1846659550,43550,43550,43550,43550,447
|
||||
20250227,162800,1846659550,43550,43550,43550,43550,0
|
||||
20250227,162700,1846659550,43550,43550,43550,43550,0
|
||||
20250227,162600,1846659550,43550,43550,43550,43550,0
|
||||
20250227,162500,1846659550,43550,43550,43550,43550,0
|
||||
20250227,162400,1846659550,43550,43550,43550,43550,0
|
||||
20250227,162300,1846659550,43550,43550,43550,43550,0
|
||||
20250227,162200,1846659550,43550,43550,43550,43550,0
|
||||
20250227,162100,1846659550,43550,43550,43550,43550,0
|
||||
20250227,162000,1846659550,43550,43550,43550,43550,0
|
||||
20250227,161900,1846659550,43550,43550,43550,43550,0
|
||||
20250227,161800,1846659550,43550,43550,43550,43550,0
|
||||
20250227,161700,1846659550,43550,43550,43550,43550,0
|
||||
20250227,161600,1846659550,43550,43550,43550,43550,0
|
||||
20250227,161500,1846659550,43550,43550,43550,43550,0
|
||||
20250227,161400,1846659550,43550,43550,43550,43550,0
|
||||
20250227,161300,1846659550,43550,43550,43550,43550,0
|
||||
20250227,161200,1846659550,43550,43550,43550,43550,0
|
||||
20250227,161100,1846659550,43550,43550,43550,43550,0
|
||||
20250227,161000,1846659550,43550,43550,43550,43550,0
|
||||
20250227,160900,1846659550,43550,43550,43550,43550,0
|
||||
20250227,160800,1846659550,43550,43550,43550,43550,0
|
||||
20250227,160700,1846659550,43550,43550,43550,43550,0
|
||||
20250227,160600,1846659550,43550,43550,43550,43550,0
|
||||
20250227,160500,1846659550,43550,43550,43550,43550,0
|
||||
20250227,160400,1846659550,43550,43550,43550,43550,0
|
||||
20250227,160300,1846659550,43550,43550,43550,43550,0
|
||||
20250227,160200,1846659550,43550,43550,43550,43550,0
|
||||
20250227,160100,1846659550,43550,43550,43550,43550,0
|
||||
20250227,160000,1846659550,43550,43550,43550,43550,0
|
||||
20250227,155900,1846659550,43550,43550,43550,43550,447
|
||||
20250227,155800,1846659550,43550,43550,43550,43550,0
|
||||
20250227,155700,1846659550,43550,43550,43550,43550,0
|
||||
20250227,155600,1846659550,43550,43550,43550,43550,0
|
||||
20250227,155500,1846659550,43550,43550,43550,43550,0
|
||||
20250227,155400,1846659550,43550,43550,43550,43550,0
|
||||
20250227,155300,1846659550,43550,43550,43550,43550,0
|
||||
20250227,155200,1846659550,43550,43550,43550,43550,0
|
||||
20250227,155100,1846659550,43550,43550,43550,43550,0
|
||||
20250227,155000,1846659550,43550,43550,43550,43550,0
|
||||
20250227,154900,1846659550,43550,43550,43550,43550,0
|
||||
20250227,154800,1846659550,43550,43550,43550,43550,0
|
||||
20250227,154700,1846659550,43550,43550,43550,43550,0
|
||||
20250227,154600,1846659550,43550,43550,43550,43550,0
|
||||
20250227,154500,1846659550,43550,43550,43550,43550,0
|
||||
20250227,154400,1846659550,43550,43550,43550,43550,0
|
||||
20250227,154300,1846659550,43550,43550,43550,43550,0
|
||||
20250227,154200,1846659550,43550,43550,43550,43550,0
|
||||
20250227,154100,1846659550,43550,43550,43550,43550,0
|
||||
20250227,154000,1846659550,43550,43550,43550,43550,0
|
||||
20250227,153900,1846659550,43550,43550,43550,43550,0
|
||||
20250227,153800,1846659550,43550,43550,43550,43550,0
|
||||
20250227,153700,1846659550,43550,43550,43550,43550,0
|
||||
20250227,153600,1846659550,43550,43550,43550,43550,0
|
||||
20250227,153500,1846659550,43550,43550,43550,43550,0
|
||||
20250227,153400,1846659550,43550,43550,43550,43550,0
|
||||
20250227,153300,1846659550,43550,43550,43550,43550,0
|
||||
20250227,153200,1846659550,43550,43550,43550,43550,0
|
||||
20250227,153100,1846659550,43550,43550,43550,43550,0
|
||||
20250227,153000,1846659550,43550,43550,43550,43550,447
|
||||
20250227,152900,1827192700,43550,43550,43550,43550,0
|
||||
20250227,152800,1827192700,43550,43550,43550,43550,0
|
||||
20250227,152700,1827192700,43550,43550,43550,43550,0
|
||||
20250227,152600,1827192700,43550,43550,43550,43550,0
|
||||
20250227,152500,1827192700,43550,43550,43550,43550,0
|
||||
20250227,152400,1827192700,43550,43550,43550,43550,0
|
||||
20250227,152300,1827192700,43550,43550,43550,43550,0
|
||||
20250227,152200,1827192700,43550,43550,43550,43550,0
|
||||
20250227,152100,1827192700,43550,43550,43550,43550,0
|
||||
20250227,152000,1827192700,43550,43550,43550,43550,0
|
||||
20250227,151900,1827192700,43550,43700,43700,43550,99
|
||||
20250227,151800,1822876150,43800,43850,43850,43800,26
|
||||
20250227,151700,1821736550,43850,43800,43850,43700,89
|
||||
20250227,151600,1817840300,43700,43550,43700,43550,56
|
||||
20250227,151500,1815395100,43500,43600,43600,43500,188
|
||||
20250227,151400,1807211300,43600,43650,43650,43550,198
|
||||
20250227,151300,1798578200,43650,43650,43700,43650,98
|
||||
20250227,151200,1794299950,43650,43650,43650,43650,77
|
||||
20250227,151100,1790938900,43650,43750,43750,43650,83
|
||||
20250227,151000,1787310000,43750,43700,43900,43700,117
|
||||
20250227,150900,1782187900,43900,43800,43900,43750,576
|
||||
20250227,150800,1756922050,43800,43650,43800,43650,59
|
||||
20250227,150700,1754342900,43650,43700,43700,43650,102
|
||||
20250227,150600,1749888150,43700,43700,43750,43650,93
|
||||
20250227,150500,1745823600,43700,43700,43700,43650,104
|
||||
20250227,150400,1741280850,43800,43650,43800,43650,63
|
||||
20250227,150300,1738528250,43650,43600,43650,43600,108
|
||||
20250227,150200,1733816550,43600,43600,43650,43550,162
|
||||
20250227,150100,1726758250,43500,43650,43650,43500,187
|
||||
20250227,150000,1718603650,43650,43600,43650,43600,82
|
||||
20250227,145900,1715027450,43600,43600,43650,43600,87
|
||||
20250227,145800,1711232100,43600,43600,43650,43550,196
|
||||
20250227,145700,1702686500,43600,43550,43600,43500,88
|
||||
20250227,145600,1698854150,43550,43550,43550,43450,178
|
||||
20250227,145500,1691111000,43550,43600,43650,43550,76
|
||||
20250227,145400,1687798550,43600,43700,43700,43550,36
|
||||
20250227,145300,1686227450,43700,43700,43700,43600,55
|
||||
20250227,145200,1683828200,43700,43600,43750,43600,530
|
||||
20250227,145100,1660684350,43650,43550,43650,43550,35
|
||||
20250227,145000,1659159300,43500,43550,43600,43500,105
|
||||
20250227,144900,1654588150,43550,43600,43650,43550,105
|
||||
20250227,144800,1650012200,43600,43600,43600,43550,26
|
||||
20250227,144700,1648879200,43600,43600,43600,43600,32
|
||||
20250227,144600,1647484000,43600,43650,43650,43550,94
|
||||
20250227,144500,1643384950,43650,43550,43650,43500,97
|
||||
20250227,144400,1639160800,43500,43550,43600,43500,82
|
||||
20250227,144300,1635589400,43600,43550,43650,43550,110
|
||||
20250227,144200,1630792250,43600,43650,43650,43600,28
|
||||
20250227,144100,1629571200,43650,43650,43650,43600,51
|
||||
20250227,144000,1627345600,43650,43650,43650,43550,70
|
||||
20250227,143900,1624293100,43650,43650,43650,43600,38
|
||||
20250227,143800,1622635000,43650,43600,43650,43550,65
|
||||
20250227,143700,1619800900,43550,43650,43650,43550,28
|
||||
20250227,143600,1618579600,43650,43600,43650,43600,61
|
||||
20250227,143500,1615917500,43600,43600,43650,43600,43
|
||||
20250227,143400,1614042150,43600,43650,43650,43600,85
|
||||
20250227,143300,1610333150,43600,43600,43650,43500,108
|
||||
20250227,143200,1605629200,43550,43600,43650,43550,71
|
||||
20250227,143100,1602534000,43600,43600,43600,43550,46
|
||||
20250227,143000,1600528950,43600,43600,43650,43550,66
|
||||
20250227,142900,1597651700,43650,43600,43700,43600,61
|
||||
20250227,142800,1594989600,43650,43650,43650,43650,30
|
||||
20250227,142700,1593680100,43650,43700,43700,43650,43
|
||||
20250227,142600,1591802500,43650,43600,43650,43550,35
|
||||
20250227,142500,1590276050,43600,43650,43650,43600,59
|
||||
20250227,142400,1587702550,43600,43650,43650,43600,39
|
||||
20250227,142300,1586000900,43650,43700,43700,43600,86
|
||||
20250227,142200,1582248300,43700,43650,43700,43650,30
|
||||
20250227,142100,1580938300,43650,43600,43650,43600,93
|
||||
20250227,142000,1576881900,43600,43600,43650,43550,181
|
||||
20250227,141900,1568989850,43600,43600,43600,43550,22
|
||||
20250227,141800,1568030750,43550,43650,43650,43550,67
|
||||
20250227,141700,1565109350,43650,43650,43700,43600,45
|
||||
20250227,141600,1563145600,43650,43650,43650,43600,49
|
||||
20250227,141500,1561007200,43650,43600,43700,43600,36
|
||||
20250227,141400,1559435150,43600,43600,43600,43550,34
|
||||
20250227,141300,1557953300,43600,43700,43700,43600,91
|
||||
20250227,141200,1553984550,43600,43600,43650,43600,34
|
||||
20250227,141100,1552501250,43650,43600,43650,43600,41
|
||||
20250227,141000,1550712100,43650,43650,43800,43650,186
|
||||
20250227,140900,1542585900,43700,43700,43700,43650,28
|
||||
20250227,140800,1541362850,43750,43800,43850,43700,63
|
||||
20250227,140700,1538605950,43800,43850,43850,43700,75
|
||||
20250227,140600,1535323400,43800,43600,43800,43550,1310
|
||||
20250227,140500,1478189100,43600,43650,43700,43600,66
|
||||
20250227,140400,1475307850,43650,43650,43700,43600,199
|
||||
20250227,140300,1466621450,43650,43700,43700,43650,82
|
||||
20250227,140200,1463040900,43600,43650,43700,43600,102
|
||||
20250227,140100,1458591900,43600,43700,43700,43600,277
|
||||
20250227,140000,1446505950,43700,43750,43750,43650,47
|
||||
20250227,135900,1444452250,43750,43700,43750,43700,132
|
||||
20250227,135800,1438683350,43750,43750,43800,43700,55
|
||||
20250227,135700,1436277400,43800,43800,43800,43750,58
|
||||
20250227,135600,1433739500,43750,43750,43750,43700,75
|
||||
20250227,135500,1430460250,43750,43750,43800,43700,38
|
||||
20250227,135400,1428797600,43700,43750,43800,43700,76
|
||||
20250227,135300,1425472750,43750,43750,43850,43750,96
|
||||
20250227,135200,1421268450,43700,43750,43800,43700,21
|
||||
20250227,135100,1420350200,43750,43750,43800,43750,52
|
||||
20250227,135000,1418074900,43750,43750,43750,43700,25
|
||||
20250227,134900,1416981600,43750,43700,43750,43700,56
|
||||
20250227,134800,1414532200,43750,43800,43800,43750,703
|
||||
20250227,134700,1383747250,43850,43850,43850,43800,36
|
||||
20250227,134600,1382168750,43800,43850,43850,43800,78
|
||||
20250227,134500,1378750950,43800,43850,43900,43800,67
|
||||
20250227,134400,1375812800,43850,43850,43900,43800,32
|
||||
20250227,134300,1374410050,43850,43850,43850,43850,27
|
||||
20250227,134200,1373226100,43850,43900,43950,43850,105
|
||||
20250227,134100,1368618450,43900,43800,43900,43800,191
|
||||
20250227,134000,1360247600,43800,43750,43800,43750,42
|
||||
20250227,133900,1358409700,43800,43650,43800,43600,164
|
||||
20250227,133800,1351246850,43600,43600,43600,43600,37
|
||||
20250227,133700,1349633650,43550,43550,43600,43550,93
|
||||
20250227,133600,1345582400,43600,43600,43650,43600,68
|
||||
20250227,133500,1342617500,43650,43650,43650,43600,30
|
||||
20250227,133400,1341308650,43650,43650,43650,43600,117
|
||||
20250227,133300,1336204400,43650,43700,43700,43600,93
|
||||
20250227,133200,1332144650,43650,43700,43700,43650,76
|
||||
20250227,133100,1328826200,43700,43800,43800,43650,432
|
||||
20250227,133000,1309935450,43800,43800,43800,43750,25
|
||||
20250227,132900,1308840600,43750,43900,43900,43750,404
|
||||
20250227,132800,1291137050,43850,43850,43950,43850,68
|
||||
20250227,132700,1288151350,43900,43900,43900,43850,47
|
||||
20250227,132600,1286088700,43950,43950,43950,43850,21
|
||||
20250227,132500,1285166350,43950,43900,43950,43900,22
|
||||
20250227,132400,1284200050,43900,43950,43950,43900,68
|
||||
20250227,132300,1281214100,43950,44000,44000,43950,134
|
||||
20250227,132200,1275324150,44000,43950,44050,43950,86
|
||||
20250227,132100,1271543400,43950,44050,44100,43950,430
|
||||
20250227,132000,1252622650,44050,44050,44050,44000,48
|
||||
20250227,131900,1250508850,44050,44050,44050,44000,35
|
||||
20250227,131800,1248967600,44050,44100,44100,44000,47
|
||||
20250227,131700,1246896050,44050,44050,44150,44050,146
|
||||
20250227,131600,1240463350,44100,44150,44150,44100,162
|
||||
20250227,131500,1233314000,44150,44000,44150,44000,145
|
||||
20250227,131400,1226923500,44000,44000,44050,44000,51
|
||||
20250227,131300,1224679200,44000,44050,44100,44000,158
|
||||
20250227,131200,1217718850,44050,44100,44100,44000,32
|
||||
20250227,131100,1216309350,44050,44050,44050,44050,31
|
||||
20250227,131000,1214943800,44050,43950,44100,43950,52
|
||||
20250227,130900,1212654450,43950,43950,44050,43900,161
|
||||
20250227,130800,1205575500,43950,43950,43950,43900,32
|
||||
20250227,130700,1204169750,43950,44000,44000,43950,54
|
||||
20250227,130600,1201795600,43950,44000,44000,43950,17
|
||||
20250227,130500,1201047700,43950,43950,43950,43900,55
|
||||
20250227,130400,1198630550,43950,43950,43950,43950,22
|
||||
20250227,130300,1197663650,43950,43950,43950,43900,28
|
||||
20250227,130200,1196433200,43950,44000,44000,43950,67
|
||||
20250227,130100,1193488000,44000,44000,44000,44000,35
|
||||
20250227,130000,1191948000,44050,44000,44050,44000,70
|
||||
20250227,125900,1188866650,44050,44150,44150,44000,400
|
||||
20250227,125800,1171235200,44150,44200,44200,44150,239
|
||||
20250227,125700,1160672400,44200,44200,44250,44200,284
|
||||
20250227,125600,1148109350,44250,44200,44250,44200,39
|
||||
20250227,125500,1146385500,44200,44200,44200,44200,37
|
||||
20250227,125400,1144750100,44150,44250,44250,44150,162
|
||||
20250227,125300,1137590050,44200,44250,44250,44200,76
|
||||
20250227,125200,1134228500,44250,44250,44250,44200,520
|
||||
20250227,125100,1111220450,44200,44250,44250,44200,110
|
||||
20250227,125000,1106356500,44200,44200,44250,44200,45
|
||||
20250227,124900,1104367350,44200,44150,44250,44150,729
|
||||
20250227,124800,1072151500,44150,44050,44150,44050,1164
|
||||
20250227,124700,1020819950,44050,44050,44100,44000,612
|
||||
20250227,124600,993862650,43950,43950,44050,43900,1347
|
||||
20250227,124500,934589750,43950,43950,43950,43900,122
|
||||
20250227,124400,929229200,43950,43950,43950,43950,131
|
||||
20250227,124300,923471750,43900,43900,43900,43900,37
|
||||
20250227,124200,921847450,43950,43950,43950,43900,49
|
||||
20250227,124100,919694100,43900,43900,43900,43900,103
|
||||
20250227,124000,915172400,43850,43900,43900,43850,69
|
||||
20250227,123900,912145050,43900,43850,43900,43850,184
|
||||
20250227,123800,904068050,43850,43850,43850,43850,26
|
||||
20250227,123700,902927950,43900,43900,43900,43900,54
|
||||
20250227,123600,900557350,43900,43850,43900,43850,55
|
||||
20250227,123500,898143400,43850,43900,43900,43850,60
|
||||
20250227,123400,895511150,43900,43850,43900,43850,21
|
||||
20250227,123300,894589500,43850,43900,43900,43850,30
|
||||
20250227,123200,893273550,43900,43850,43900,43850,37
|
||||
20250227,123100,891650400,43850,43800,43850,43800,25
|
||||
20250227,123000,890554300,43750,43800,43800,43750,46
|
||||
20250227,122900,888541650,43800,43800,43800,43800,51
|
||||
20250227,122800,886307850,43800,43900,43900,43750,122
|
||||
20250227,122700,880965550,43900,43850,43900,43850,35
|
||||
20250227,122600,879430200,43850,43800,43850,43750,65
|
||||
20250227,122500,876583700,43800,43850,43850,43800,24
|
||||
20250227,122400,875532200,43800,43850,43850,43800,131
|
||||
20250227,122300,869792800,43900,43900,43900,43850,51
|
||||
20250227,122200,867556150,43900,43900,43900,43850,26
|
||||
20250227,122100,866415050,43850,43850,43900,43850,35
|
||||
20250227,122000,864880250,43850,43900,43900,43850,46
|
||||
20250227,121900,862861250,43900,43900,43900,43900,57
|
||||
20250227,121800,860358950,43850,43900,43900,43850,61
|
||||
20250227,121700,857683200,43900,43850,43900,43850,57
|
||||
20250227,121600,855181850,43850,43850,43850,43800,132
|
||||
20250227,121500,849395250,43850,43800,43850,43800,52
|
||||
20250227,121400,847117400,43800,43800,43800,43800,24
|
||||
20250227,121300,846066200,43800,43800,43800,43750,73
|
||||
20250227,121200,842870650,43800,43800,43800,43800,16
|
||||
20250227,121100,842169850,43800,43800,43800,43750,61
|
||||
20250227,121000,839499800,43800,43800,43800,43800,23
|
||||
20250227,120900,838492400,43800,43750,43800,43750,34
|
||||
20250227,120800,837003350,43750,43800,43800,43750,59
|
||||
20250227,120700,834421100,43750,43800,43800,43750,23
|
||||
20250227,120600,833414100,43750,43750,43750,43700,59
|
||||
20250227,120500,830834350,43750,43850,43850,43750,14
|
||||
20250227,120400,830221250,43800,43800,43850,43800,58
|
||||
20250227,120300,827680250,43800,43800,43800,43750,27
|
||||
20250227,120200,826497900,43800,43800,43800,43800,36
|
||||
20250227,120100,824921100,43750,43800,43800,43750,47
|
||||
20250227,120000,822863900,43800,43800,43800,43800,1
|
||||
20250227,115900,822820100,43800,43800,43800,43800,35
|
||||
20250227,115800,821287100,43800,43800,43850,43800,36
|
||||
20250227,115700,819710050,43800,43800,43850,43800,21
|
||||
20250227,115600,818790200,43800,43850,43850,43800,46
|
||||
20250227,115500,816774550,43800,43800,43850,43800,96
|
||||
20250227,115400,812568600,43850,43800,43900,43800,66
|
||||
20250227,115300,809676250,43850,43800,43850,43800,73
|
||||
20250227,115200,806477750,43800,43800,43800,43800,28
|
||||
20250227,115100,805251350,43800,43800,43800,43750,45
|
||||
20250227,115000,803282300,43800,43850,43850,43750,31
|
||||
20250227,114900,801924600,43800,43800,43800,43750,185
|
||||
20250227,114800,793823300,43750,43750,43800,43700,47
|
||||
20250227,114700,791767200,43700,43600,43900,43600,573
|
||||
20250227,114600,766677950,43650,43650,43650,43600,48
|
||||
20250227,114500,764583900,43700,43600,43700,43600,96
|
||||
20250227,114400,760391800,43600,43650,43650,43600,51
|
||||
20250227,114300,758167450,43650,43600,43700,43600,62
|
||||
20250227,114200,755462000,43650,43650,43650,43600,31
|
||||
20250227,114100,754109850,43600,43700,43700,43600,40
|
||||
20250227,114000,752365350,43700,43650,43700,43650,31
|
||||
20250227,113900,751011850,43650,43650,43700,43600,64
|
||||
20250227,113800,748218250,43700,43700,43700,43700,13
|
||||
20250227,113700,747650150,43700,43650,43700,43650,45
|
||||
20250227,113600,745684600,43650,43650,43650,43600,57
|
||||
20250227,113500,743198600,43650,43600,43650,43600,22
|
||||
20250227,113400,742238650,43600,43650,43650,43600,46
|
||||
20250227,113300,740232600,43600,43650,43650,43600,32
|
||||
20250227,113200,738836500,43600,43600,43600,43600,30
|
||||
20250227,113100,737528500,43600,43650,43650,43600,34
|
||||
20250227,113000,736044650,43650,43650,43650,43650,50
|
||||
20250227,112900,733862150,43600,43650,43650,43600,28
|
||||
20250227,112800,732641250,43600,43600,43650,43600,52
|
||||
20250227,112700,730374000,43650,43600,43650,43600,62
|
||||
20250227,112600,727669950,43650,43650,43650,43650,161
|
||||
20250227,112500,720642300,43600,43600,43650,43600,49
|
||||
20250227,112400,718505600,43600,43650,43650,43600,35
|
||||
20250227,112300,716979200,43600,43600,43600,43600,62
|
||||
20250227,112200,714276000,43600,43600,43650,43550,48
|
||||
20250227,112100,712183050,43600,43600,43600,43600,16
|
||||
20250227,112000,711485450,43600,43650,43650,43600,57
|
||||
20250227,111900,708999850,43650,43700,43700,43650,72
|
||||
20250227,111800,705855100,43700,43700,43700,43700,28
|
||||
20250227,111700,704631500,43700,43700,43700,43650,64
|
||||
20250227,111600,701836550,43700,43700,43700,43700,26
|
||||
20250227,111500,700700350,43700,43650,43700,43650,30
|
||||
20250227,111400,699389400,43650,43650,43700,43650,53
|
||||
20250227,111300,697075450,43700,43650,43700,43650,41
|
||||
20250227,111200,695284550,43650,43700,43700,43650,49
|
||||
20250227,111100,693144500,43700,43650,43700,43650,32
|
||||
20250227,111000,691747650,43650,43600,43650,43600,32
|
||||
20250227,110900,690352350,43600,43650,43650,43600,21
|
||||
20250227,110800,689436000,43650,43650,43700,43600,54
|
||||
20250227,110700,687079250,43650,43650,43700,43650,35
|
||||
20250227,110600,685551000,43700,43650,43700,43650,24
|
||||
20250227,110500,684502600,43650,43650,43650,43650,45
|
||||
20250227,110400,682538350,43700,43650,43750,43650,126
|
||||
20250227,110300,677037850,43650,43750,43750,43650,138
|
||||
20250227,110200,671006900,43750,43800,43800,43750,85
|
||||
20250227,110100,667286150,43750,43800,43800,43700,64
|
||||
20250227,110000,664486450,43800,43800,43800,43800,36
|
||||
20250227,105900,662909650,43800,43800,43800,43750,43
|
||||
20250227,105800,661026750,43750,43800,43800,43750,17
|
||||
20250227,105700,660282250,43800,43800,43800,43750,141
|
||||
20250227,105600,654110650,43800,43650,43800,43600,186
|
||||
20250227,105500,645989350,43600,43650,43700,43600,12
|
||||
20250227,105400,645465650,43650,43600,43650,43600,66
|
||||
20250227,105300,642585850,43600,43500,43600,43500,51
|
||||
20250227,105200,640366750,43550,43550,43550,43550,42
|
||||
20250227,105100,638537650,43550,43600,43600,43550,88
|
||||
20250227,105000,634703600,43600,43650,43650,43600,48
|
||||
20250227,104900,632609350,43650,43650,43650,43600,47
|
||||
20250227,104800,630558250,43650,43650,43700,43600,37
|
||||
20250227,104700,628942350,43600,43600,43600,43600,19
|
||||
20250227,104600,628113950,43500,43650,43650,43500,192
|
||||
20250227,104500,619754000,43700,43800,43800,43700,37
|
||||
20250227,104400,618135000,43800,43750,43800,43750,32
|
||||
20250227,104300,616734700,43750,43750,43750,43700,41
|
||||
20250227,104200,614941000,43800,43800,43800,43750,75
|
||||
20250227,104100,611657100,43800,43800,43850,43750,89
|
||||
20250227,104000,607758000,43800,43900,43900,43800,115
|
||||
20250227,103900,602716350,43850,43900,43900,43850,49
|
||||
20250227,103800,600565400,43850,43850,43850,43800,140
|
||||
20250227,103700,594428400,43800,43900,43900,43800,46
|
||||
20250227,103600,592411200,43900,43900,43900,43900,45
|
||||
20250227,103500,590435700,43900,43900,43950,43900,373
|
||||
20250227,103400,574055350,43850,43800,43850,43800,1006
|
||||
20250227,103300,529943050,43800,43850,43850,43800,38
|
||||
20250227,103200,528278600,43850,43850,43850,43850,249
|
||||
20250227,103100,517359950,43850,43750,43850,43750,450
|
||||
20250227,103000,497637250,43750,43700,43750,43700,33
|
||||
20250227,102900,496194350,43700,43750,43750,43700,39
|
||||
20250227,102800,494489250,43700,43750,43750,43700,86
|
||||
20250227,102700,490728500,43750,43750,43750,43700,40
|
||||
20250227,102600,488978650,43800,43850,43850,43800,18
|
||||
20250227,102500,488190200,43750,43600,43800,43600,1788
|
||||
20250227,102400,410137950,43550,43600,43650,43550,75
|
||||
20250227,102300,406866750,43650,43550,43650,43550,38
|
||||
20250227,102200,405209950,43500,43600,43600,43500,58
|
||||
20250227,102100,402683100,43600,43600,43600,43550,73
|
||||
20250227,102000,399500650,43550,43450,43550,43450,58
|
||||
20250227,101900,396977150,43450,43400,43450,43350,33
|
||||
20250227,101800,395544750,43350,43300,43400,43250,546
|
||||
20250227,101700,371902100,43300,43300,43300,43300,14
|
||||
20250227,101600,371295900,43250,43250,43250,43250,45
|
||||
20250227,101500,369349650,43150,43200,43200,43100,160
|
||||
20250227,101400,362441400,43200,43250,43250,43200,6
|
||||
20250227,101300,362182150,43200,43150,43200,43150,18
|
||||
20250227,101200,361405250,43150,43100,43150,43100,122
|
||||
20250227,101100,356146500,43100,43200,43200,43050,24
|
||||
20250227,101000,355111650,43200,43100,43300,43100,41
|
||||
20250227,100900,353339850,43050,43100,43100,43050,33
|
||||
20250227,100800,351917850,43150,43150,43150,43150,0
|
||||
20250227,100700,351917850,43150,43150,43150,43150,50
|
||||
20250227,100600,349760350,43150,43250,43250,43100,386
|
||||
20250227,100500,333088800,43300,43300,43300,43250,20
|
||||
20250227,100400,332223300,43250,43250,43250,43250,29
|
||||
20250227,100300,330969050,43250,43250,43300,43250,74
|
||||
20250227,100200,327765450,43250,43150,43300,43150,450
|
||||
20250227,100100,308287400,43150,43200,43200,43100,50
|
||||
20250227,100000,306129400,43200,43150,43200,43150,36
|
||||
20250227,095900,304575950,43150,43100,43150,43100,34
|
||||
20250227,095800,303110300,43150,43100,43150,43100,12
|
||||
20250227,095700,302592850,43150,43150,43150,43150,5
|
||||
20250227,095600,302377100,43200,43150,43200,43100,73
|
||||
20250227,095500,299227500,43100,43100,43100,43100,85
|
||||
20250227,095400,295564000,43100,43050,43100,43050,60
|
||||
20250227,095300,292978150,43000,42950,43000,42950,94
|
||||
20250227,095200,288936250,42950,43000,43000,42950,17
|
||||
20250227,095100,288205350,43000,43000,43000,43000,49
|
||||
20250227,095000,286098350,42950,42950,42950,42950,0
|
||||
20250227,094900,286098350,42950,43000,43000,42950,26
|
||||
20250227,094800,284981600,42950,42950,42950,42950,0
|
||||
20250227,094700,284981600,42950,42950,42950,42950,44
|
||||
20250227,094600,283091800,42850,43000,43000,42800,491
|
||||
20250227,094500,262045250,42950,43000,43000,42900,99
|
||||
20250227,094400,257795500,42950,43200,43200,42900,477
|
||||
20250227,094300,237283500,43200,43200,43200,43200,74
|
||||
20250227,094200,234086700,43200,43150,43200,43150,31
|
||||
20250227,094100,232749000,43150,43150,43150,43150,37
|
||||
20250227,094000,231152450,43150,43100,43150,43100,181
|
||||
20250227,093900,223351300,43100,43100,43100,43100,32
|
||||
20250227,093800,221972100,43100,43100,43100,43100,3
|
||||
20250227,093700,221842800,43100,43100,43100,43100,107
|
||||
20250227,093600,217231100,43050,43000,43050,43000,112
|
||||
20250227,093500,212414400,43000,43000,43000,43000,48
|
||||
20250227,093400,210350400,43050,43050,43050,43050,1
|
||||
20250227,093300,210307350,43050,43000,43050,43000,66
|
||||
20250227,093200,207469300,43000,43000,43000,43000,13
|
||||
20250227,093100,206910300,43050,42900,43050,42900,78
|
||||
20250227,093000,203559150,42900,42850,42900,42800,99
|
||||
20250227,092900,199319050,42950,42900,42950,42800,112
|
||||
20250227,092800,194515950,42800,42900,42900,42800,85
|
||||
20250227,092700,190875000,42950,43050,43050,42950,91
|
||||
20250227,092600,186960250,43050,43050,43050,43000,34
|
||||
20250227,092500,185496600,43050,43050,43050,43050,99
|
||||
20250227,092400,181234650,43050,42900,43050,42900,121
|
||||
20250227,092300,176039750,42850,42900,42900,42850,271
|
||||
20250227,092200,164424900,42950,42950,42950,42900,476
|
||||
20250227,092100,144004300,42950,43000,43000,42950,122
|
||||
20250227,092000,138761200,43000,43050,43050,43000,78
|
||||
20250227,091900,135404950,43050,43050,43050,43050,0
|
||||
20250227,091800,135404950,43050,43050,43050,43000,47
|
||||
20250227,091700,133382000,43050,43050,43050,43050,121
|
||||
20250227,091600,128172950,43050,43100,43100,43050,180
|
||||
20250227,091500,120422650,43150,43200,43200,43150,5
|
||||
20250227,091400,120206700,43200,43150,43200,43100,122
|
||||
20250227,091300,114940850,43250,43300,43300,43250,2
|
||||
20250227,091200,114854300,43300,43400,43400,43200,194
|
||||
20250227,091100,106458200,43400,43400,43400,43400,32
|
||||
20250227,091000,105069400,43400,43350,43500,43350,29
|
||||
20250227,090900,103811200,43350,43350,43350,43300,37
|
||||
20250227,090800,102208200,43250,43400,43400,43250,576
|
||||
20250227,090700,77269250,43450,43500,43500,43450,74
|
||||
20250227,090600,74050300,43450,43250,43450,43200,695
|
||||
20250227,090500,43941750,43350,43400,43400,43300,20
|
||||
20250227,090400,43074350,43400,43200,43400,43200,212
|
||||
20250227,090300,33898800,43100,43100,43100,43100,31
|
||||
20250227,090200,32562700,43100,43050,43100,43050,16
|
||||
20250227,090100,31873150,42900,43250,43250,42800,78
|
||||
20250227,090000,28523900,43300,43950,43950,43300,654
|
||||
|
Reference in New Issue
Block a user