Update 2025-02-27 2849 candle_min
This commit is contained in:
726
267260/min/candle-20250227.csv
Normal file
726
267260/min/candle-20250227.csv
Normal file
@@ -0,0 +1,726 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,210400,109481583000,339500,339500,339500,339500,14776
|
||||
20250227,210300,109481583000,339500,339500,339500,339500,0
|
||||
20250227,210200,109481583000,339500,339500,339500,339500,0
|
||||
20250227,210100,109481583000,339500,339500,339500,339500,0
|
||||
20250227,210000,109481583000,339500,339500,339500,339500,0
|
||||
20250227,205900,109481583000,339500,339500,339500,339500,0
|
||||
20250227,205800,109481583000,339500,339500,339500,339500,0
|
||||
20250227,205700,109481583000,339500,339500,339500,339500,0
|
||||
20250227,205600,109481583000,339500,339500,339500,339500,0
|
||||
20250227,205500,109481583000,339500,339500,339500,339500,0
|
||||
20250227,205400,109481583000,339500,339500,339500,339500,0
|
||||
20250227,205300,109481583000,339500,339500,339500,339500,0
|
||||
20250227,205200,109481583000,339500,339500,339500,339500,0
|
||||
20250227,205100,109481583000,339500,339500,339500,339500,0
|
||||
20250227,205000,109481583000,339500,339500,339500,339500,0
|
||||
20250227,204900,109481583000,339500,339500,339500,339500,0
|
||||
20250227,204800,109481583000,339500,339500,339500,339500,0
|
||||
20250227,204700,109481583000,339500,339500,339500,339500,0
|
||||
20250227,204600,109481583000,339500,339500,339500,339500,0
|
||||
20250227,204500,109481583000,339500,339500,339500,339500,0
|
||||
20250227,204400,109481583000,339500,339500,339500,339500,0
|
||||
20250227,204300,109481583000,339500,339500,339500,339500,0
|
||||
20250227,204200,109481583000,339500,339500,339500,339500,0
|
||||
20250227,204100,109481583000,339500,339500,339500,339500,0
|
||||
20250227,204000,109481583000,339500,339500,339500,339500,0
|
||||
20250227,203900,109481583000,339500,339500,339500,339500,0
|
||||
20250227,203800,109481583000,339500,339500,339500,339500,0
|
||||
20250227,203700,109481583000,339500,339500,339500,339500,0
|
||||
20250227,203600,109481583000,339500,339500,339500,339500,0
|
||||
20250227,203500,109481583000,339500,339500,339500,339500,0
|
||||
20250227,203400,109481583000,339500,339500,339500,339500,14776
|
||||
20250227,203300,109481583000,339500,339500,339500,339500,0
|
||||
20250227,203200,109481583000,339500,339500,339500,339500,0
|
||||
20250227,203100,109481583000,339500,339500,339500,339500,0
|
||||
20250227,203000,109481583000,339500,339500,339500,339500,0
|
||||
20250227,202900,109481583000,339500,339500,339500,339500,0
|
||||
20250227,202800,109481583000,339500,339500,339500,339500,0
|
||||
20250227,202700,109481583000,339500,339500,339500,339500,0
|
||||
20250227,202600,109481583000,339500,339500,339500,339500,0
|
||||
20250227,202500,109481583000,339500,339500,339500,339500,0
|
||||
20250227,202400,109481583000,339500,339500,339500,339500,0
|
||||
20250227,202300,109481583000,339500,339500,339500,339500,0
|
||||
20250227,202200,109481583000,339500,339500,339500,339500,0
|
||||
20250227,202100,109481583000,339500,339500,339500,339500,0
|
||||
20250227,202000,109481583000,339500,339500,339500,339500,0
|
||||
20250227,201900,109481583000,339500,339500,339500,339500,0
|
||||
20250227,201800,109481583000,339500,339500,339500,339500,0
|
||||
20250227,201700,109481583000,339500,339500,339500,339500,0
|
||||
20250227,201600,109481583000,339500,339500,339500,339500,0
|
||||
20250227,201500,109481583000,339500,339500,339500,339500,0
|
||||
20250227,201400,109481583000,339500,339500,339500,339500,0
|
||||
20250227,201300,109481583000,339500,339500,339500,339500,0
|
||||
20250227,201200,109481583000,339500,339500,339500,339500,0
|
||||
20250227,201100,109481583000,339500,339500,339500,339500,0
|
||||
20250227,201000,109481583000,339500,339500,339500,339500,0
|
||||
20250227,200900,109481583000,339500,339500,339500,339500,0
|
||||
20250227,200800,109481583000,339500,339500,339500,339500,0
|
||||
20250227,200700,109481583000,339500,339500,339500,339500,0
|
||||
20250227,200600,109481583000,339500,339500,339500,339500,0
|
||||
20250227,200500,109481583000,339500,339500,339500,339500,0
|
||||
20250227,200400,109481583000,339500,339500,339500,339500,14776
|
||||
20250227,200300,109481583000,339500,339500,339500,339500,0
|
||||
20250227,200200,109481583000,339500,339500,339500,339500,0
|
||||
20250227,200100,109481583000,339500,339500,339500,339500,0
|
||||
20250227,200000,109481583000,339500,339500,339500,339500,0
|
||||
20250227,195900,109481583000,339500,339500,339500,339500,0
|
||||
20250227,195800,109481583000,339500,339500,339500,339500,0
|
||||
20250227,195700,109481583000,339500,339500,339500,339500,0
|
||||
20250227,195600,109481583000,339500,339500,339500,339500,0
|
||||
20250227,195500,109481583000,339500,339500,339500,339500,0
|
||||
20250227,195400,109481583000,339500,339500,339500,339500,0
|
||||
20250227,195300,109481583000,339500,339500,339500,339500,0
|
||||
20250227,195200,109481583000,339500,339500,339500,339500,0
|
||||
20250227,195100,109481583000,339500,339500,339500,339500,0
|
||||
20250227,195000,109481583000,339500,339500,339500,339500,0
|
||||
20250227,194900,109481583000,339500,339500,339500,339500,0
|
||||
20250227,194800,109481583000,339500,339500,339500,339500,0
|
||||
20250227,194700,109481583000,339500,339500,339500,339500,0
|
||||
20250227,194600,109481583000,339500,339500,339500,339500,0
|
||||
20250227,194500,109481583000,339500,339500,339500,339500,0
|
||||
20250227,194400,109481583000,339500,339500,339500,339500,0
|
||||
20250227,194300,109481583000,339500,339500,339500,339500,0
|
||||
20250227,194200,109481583000,339500,339500,339500,339500,0
|
||||
20250227,194100,109481583000,339500,339500,339500,339500,0
|
||||
20250227,194000,109481583000,339500,339500,339500,339500,0
|
||||
20250227,193900,109481583000,339500,339500,339500,339500,0
|
||||
20250227,193800,109481583000,339500,339500,339500,339500,0
|
||||
20250227,193700,109481583000,339500,339500,339500,339500,0
|
||||
20250227,193600,109481583000,339500,339500,339500,339500,0
|
||||
20250227,193500,109481583000,339500,339500,339500,339500,0
|
||||
20250227,193400,109481583000,339500,339500,339500,339500,14776
|
||||
20250227,193300,109481583000,339500,339500,339500,339500,0
|
||||
20250227,193200,109481583000,339500,339500,339500,339500,0
|
||||
20250227,193100,109481583000,339500,339500,339500,339500,0
|
||||
20250227,193000,109481583000,339500,339500,339500,339500,0
|
||||
20250227,192900,109481583000,339500,339500,339500,339500,0
|
||||
20250227,192800,109481583000,339500,339500,339500,339500,0
|
||||
20250227,192700,109481583000,339500,339500,339500,339500,0
|
||||
20250227,192600,109481583000,339500,339500,339500,339500,0
|
||||
20250227,192500,109481583000,339500,339500,339500,339500,0
|
||||
20250227,192400,109481583000,339500,339500,339500,339500,0
|
||||
20250227,192300,109481583000,339500,339500,339500,339500,0
|
||||
20250227,192200,109481583000,339500,339500,339500,339500,0
|
||||
20250227,192100,109481583000,339500,339500,339500,339500,0
|
||||
20250227,192000,109481583000,339500,339500,339500,339500,0
|
||||
20250227,191900,109481583000,339500,339500,339500,339500,0
|
||||
20250227,191800,109481583000,339500,339500,339500,339500,0
|
||||
20250227,191700,109481583000,339500,339500,339500,339500,0
|
||||
20250227,191600,109481583000,339500,339500,339500,339500,0
|
||||
20250227,191500,109481583000,339500,339500,339500,339500,0
|
||||
20250227,191400,109481583000,339500,339500,339500,339500,0
|
||||
20250227,191300,109481583000,339500,339500,339500,339500,0
|
||||
20250227,191200,109481583000,339500,339500,339500,339500,0
|
||||
20250227,191100,109481583000,339500,339500,339500,339500,0
|
||||
20250227,191000,109481583000,339500,339500,339500,339500,0
|
||||
20250227,190900,109481583000,339500,339500,339500,339500,0
|
||||
20250227,190800,109481583000,339500,339500,339500,339500,0
|
||||
20250227,190700,109481583000,339500,339500,339500,339500,0
|
||||
20250227,190600,109481583000,339500,339500,339500,339500,0
|
||||
20250227,190500,109481583000,339500,339500,339500,339500,0
|
||||
20250227,190400,109481583000,339500,339500,339500,339500,14776
|
||||
20250227,190300,109481583000,339500,339500,339500,339500,0
|
||||
20250227,190200,109481583000,339500,339500,339500,339500,0
|
||||
20250227,190100,109481583000,339500,339500,339500,339500,0
|
||||
20250227,190000,109481583000,339500,339500,339500,339500,0
|
||||
20250227,185900,109481583000,339500,339500,339500,339500,0
|
||||
20250227,185800,109481583000,339500,339500,339500,339500,0
|
||||
20250227,185700,109481583000,339500,339500,339500,339500,0
|
||||
20250227,185600,109481583000,339500,339500,339500,339500,0
|
||||
20250227,185500,109481583000,339500,339500,339500,339500,0
|
||||
20250227,185400,109481583000,339500,339500,339500,339500,0
|
||||
20250227,185300,109481583000,339500,339500,339500,339500,0
|
||||
20250227,185200,109481583000,339500,339500,339500,339500,0
|
||||
20250227,185100,109481583000,339500,339500,339500,339500,0
|
||||
20250227,185000,109481583000,339500,339500,339500,339500,0
|
||||
20250227,184900,109481583000,339500,339500,339500,339500,0
|
||||
20250227,184800,109481583000,339500,339500,339500,339500,0
|
||||
20250227,184700,109481583000,339500,339500,339500,339500,0
|
||||
20250227,184600,109481583000,339500,339500,339500,339500,0
|
||||
20250227,184500,109481583000,339500,339500,339500,339500,0
|
||||
20250227,184400,109481583000,339500,339500,339500,339500,0
|
||||
20250227,184300,109481583000,339500,339500,339500,339500,0
|
||||
20250227,184200,109481583000,339500,339500,339500,339500,0
|
||||
20250227,184100,109481583000,339500,339500,339500,339500,0
|
||||
20250227,184000,109481583000,339500,339500,339500,339500,0
|
||||
20250227,183900,109481583000,339500,339500,339500,339500,0
|
||||
20250227,183800,109481583000,339500,339500,339500,339500,0
|
||||
20250227,183700,109481583000,339500,339500,339500,339500,0
|
||||
20250227,183600,109481583000,339500,339500,339500,339500,0
|
||||
20250227,183500,109481583000,339500,339500,339500,339500,0
|
||||
20250227,183400,109481583000,339500,339500,339500,339500,14776
|
||||
20250227,183300,109481583000,339500,339500,339500,339500,0
|
||||
20250227,183200,109481583000,339500,339500,339500,339500,0
|
||||
20250227,183100,109481583000,339500,339500,339500,339500,0
|
||||
20250227,183000,109481583000,339500,339500,339500,339500,0
|
||||
20250227,182900,109481583000,339500,339500,339500,339500,0
|
||||
20250227,182800,109481583000,339500,339500,339500,339500,0
|
||||
20250227,182700,109481583000,339500,339500,339500,339500,0
|
||||
20250227,182600,109481583000,339500,339500,339500,339500,0
|
||||
20250227,182500,109481583000,339500,339500,339500,339500,0
|
||||
20250227,182400,109481583000,339500,339500,339500,339500,0
|
||||
20250227,182300,109481583000,339500,339500,339500,339500,0
|
||||
20250227,182200,109481583000,339500,339500,339500,339500,0
|
||||
20250227,182100,109481583000,339500,339500,339500,339500,0
|
||||
20250227,182000,109481583000,339500,339500,339500,339500,0
|
||||
20250227,181900,109481583000,339500,339500,339500,339500,0
|
||||
20250227,181800,109481583000,339500,339500,339500,339500,0
|
||||
20250227,181700,109481583000,339500,339500,339500,339500,0
|
||||
20250227,181600,109481583000,339500,339500,339500,339500,0
|
||||
20250227,181500,109481583000,339500,339500,339500,339500,0
|
||||
20250227,181400,109481583000,339500,339500,339500,339500,0
|
||||
20250227,181300,109481583000,339500,339500,339500,339500,0
|
||||
20250227,181200,109481583000,339500,339500,339500,339500,0
|
||||
20250227,181100,109481583000,339500,339500,339500,339500,0
|
||||
20250227,181000,109481583000,339500,339500,339500,339500,0
|
||||
20250227,180900,109481583000,339500,339500,339500,339500,0
|
||||
20250227,180800,109481583000,339500,339500,339500,339500,0
|
||||
20250227,180700,109481583000,339500,339500,339500,339500,0
|
||||
20250227,180600,109481583000,339500,339500,339500,339500,0
|
||||
20250227,180500,109481583000,339500,339500,339500,339500,0
|
||||
20250227,180400,109481583000,339500,339500,339500,339500,14776
|
||||
20250227,180300,109481583000,339500,339500,339500,339500,0
|
||||
20250227,180200,109481583000,339500,339500,339500,339500,0
|
||||
20250227,180100,109481583000,339500,339500,339500,339500,0
|
||||
20250227,180000,109481583000,339500,339500,339500,339500,0
|
||||
20250227,175900,109481583000,339500,339500,339500,339500,0
|
||||
20250227,175800,109481583000,339500,339500,339500,339500,0
|
||||
20250227,175700,109481583000,339500,339500,339500,339500,0
|
||||
20250227,175600,109481583000,339500,339500,339500,339500,0
|
||||
20250227,175500,109481583000,339500,339500,339500,339500,0
|
||||
20250227,175400,109481583000,339500,339500,339500,339500,0
|
||||
20250227,175300,109481583000,339500,339500,339500,339500,0
|
||||
20250227,175200,109481583000,339500,339500,339500,339500,0
|
||||
20250227,175100,109481583000,339500,339500,339500,339500,0
|
||||
20250227,175000,109481583000,339500,339500,339500,339500,0
|
||||
20250227,174900,109481583000,339500,339500,339500,339500,0
|
||||
20250227,174800,109481583000,339500,339500,339500,339500,0
|
||||
20250227,174700,109481583000,339500,339500,339500,339500,0
|
||||
20250227,174600,109481583000,339500,339500,339500,339500,0
|
||||
20250227,174500,109481583000,339500,339500,339500,339500,0
|
||||
20250227,174400,109481583000,339500,339500,339500,339500,0
|
||||
20250227,174300,109481583000,339500,339500,339500,339500,0
|
||||
20250227,174200,109481583000,339500,339500,339500,339500,0
|
||||
20250227,174100,109481583000,339500,339500,339500,339500,0
|
||||
20250227,174000,109481583000,339500,339500,339500,339500,0
|
||||
20250227,173900,109481583000,339500,339500,339500,339500,0
|
||||
20250227,173800,109481583000,339500,339500,339500,339500,0
|
||||
20250227,173700,109481583000,339500,339500,339500,339500,0
|
||||
20250227,173600,109481583000,339500,339500,339500,339500,0
|
||||
20250227,173500,109481583000,339500,339500,339500,339500,0
|
||||
20250227,173400,109481583000,339500,339500,339500,339500,14776
|
||||
20250227,173300,109481583000,339500,339500,339500,339500,0
|
||||
20250227,173200,109481583000,339500,339500,339500,339500,0
|
||||
20250227,173100,109481583000,339500,339500,339500,339500,0
|
||||
20250227,173000,109481583000,339500,339500,339500,339500,0
|
||||
20250227,172900,109481583000,339500,339500,339500,339500,0
|
||||
20250227,172800,109481583000,339500,339500,339500,339500,0
|
||||
20250227,172700,109481583000,339500,339500,339500,339500,0
|
||||
20250227,172600,109481583000,339500,339500,339500,339500,0
|
||||
20250227,172500,109481583000,339500,339500,339500,339500,0
|
||||
20250227,172400,109481583000,339500,339500,339500,339500,0
|
||||
20250227,172300,109481583000,339500,339500,339500,339500,0
|
||||
20250227,172200,109481583000,339500,339500,339500,339500,0
|
||||
20250227,172100,109481583000,339500,339500,339500,339500,0
|
||||
20250227,172000,109481583000,339500,339500,339500,339500,0
|
||||
20250227,171900,109481583000,339500,339500,339500,339500,0
|
||||
20250227,171800,109481583000,339500,339500,339500,339500,0
|
||||
20250227,171700,109481583000,339500,339500,339500,339500,0
|
||||
20250227,171600,109481583000,339500,339500,339500,339500,0
|
||||
20250227,171500,109481583000,339500,339500,339500,339500,0
|
||||
20250227,171400,109481583000,339500,339500,339500,339500,0
|
||||
20250227,171300,109481583000,339500,339500,339500,339500,0
|
||||
20250227,171200,109481583000,339500,339500,339500,339500,0
|
||||
20250227,171100,109481583000,339500,339500,339500,339500,0
|
||||
20250227,171000,109481583000,339500,339500,339500,339500,0
|
||||
20250227,170900,109481583000,339500,339500,339500,339500,0
|
||||
20250227,170800,109481583000,339500,339500,339500,339500,0
|
||||
20250227,170700,109481583000,339500,339500,339500,339500,0
|
||||
20250227,170600,109481583000,339500,339500,339500,339500,0
|
||||
20250227,170500,109481583000,339500,339500,339500,339500,0
|
||||
20250227,170400,109481583000,339500,339500,339500,339500,14776
|
||||
20250227,170300,109481583000,339500,339500,339500,339500,0
|
||||
20250227,170200,109481583000,339500,339500,339500,339500,0
|
||||
20250227,170100,109481583000,339500,339500,339500,339500,0
|
||||
20250227,170000,109481583000,339500,339500,339500,339500,0
|
||||
20250227,165900,109481583000,339500,339500,339500,339500,0
|
||||
20250227,165800,109481583000,339500,339500,339500,339500,0
|
||||
20250227,165700,109481583000,339500,339500,339500,339500,0
|
||||
20250227,165600,109481583000,339500,339500,339500,339500,0
|
||||
20250227,165500,109481583000,339500,339500,339500,339500,0
|
||||
20250227,165400,109481583000,339500,339500,339500,339500,0
|
||||
20250227,165300,109481583000,339500,339500,339500,339500,0
|
||||
20250227,165200,109481583000,339500,339500,339500,339500,0
|
||||
20250227,165100,109481583000,339500,339500,339500,339500,0
|
||||
20250227,165000,109481583000,339500,339500,339500,339500,0
|
||||
20250227,164900,109481583000,339500,339500,339500,339500,0
|
||||
20250227,164800,109481583000,339500,339500,339500,339500,0
|
||||
20250227,164700,109481583000,339500,339500,339500,339500,0
|
||||
20250227,164600,109481583000,339500,339500,339500,339500,0
|
||||
20250227,164500,109481583000,339500,339500,339500,339500,0
|
||||
20250227,164400,109481583000,339500,339500,339500,339500,0
|
||||
20250227,164300,109481583000,339500,339500,339500,339500,0
|
||||
20250227,164200,109481583000,339500,339500,339500,339500,0
|
||||
20250227,164100,109481583000,339500,339500,339500,339500,0
|
||||
20250227,164000,109481583000,339500,339500,339500,339500,0
|
||||
20250227,163900,109481583000,339500,339500,339500,339500,0
|
||||
20250227,163800,109481583000,339500,339500,339500,339500,0
|
||||
20250227,163700,109481583000,339500,339500,339500,339500,0
|
||||
20250227,163600,109481583000,339500,339500,339500,339500,0
|
||||
20250227,163500,109481583000,339500,339500,339500,339500,0
|
||||
20250227,163400,109481583000,339500,339500,339500,339500,14776
|
||||
20250227,163300,109481583000,339500,339500,339500,339500,0
|
||||
20250227,163200,109481583000,339500,339500,339500,339500,0
|
||||
20250227,163100,109481583000,339500,339500,339500,339500,0
|
||||
20250227,163000,109481583000,339500,339500,339500,339500,0
|
||||
20250227,162900,109481583000,339500,339500,339500,339500,0
|
||||
20250227,162800,109481583000,339500,339500,339500,339500,0
|
||||
20250227,162700,109481583000,339500,339500,339500,339500,0
|
||||
20250227,162600,109481583000,339500,339500,339500,339500,0
|
||||
20250227,162500,109481583000,339500,339500,339500,339500,0
|
||||
20250227,162400,109481583000,339500,339500,339500,339500,0
|
||||
20250227,162300,109481583000,339500,339500,339500,339500,0
|
||||
20250227,162200,109481583000,339500,339500,339500,339500,0
|
||||
20250227,162100,109481583000,339500,339500,339500,339500,0
|
||||
20250227,162000,109481583000,339500,339500,339500,339500,0
|
||||
20250227,161900,109481583000,339500,339500,339500,339500,0
|
||||
20250227,161800,109481583000,339500,339500,339500,339500,0
|
||||
20250227,161700,109481583000,339500,339500,339500,339500,0
|
||||
20250227,161600,109481583000,339500,339500,339500,339500,0
|
||||
20250227,161500,109481583000,339500,339500,339500,339500,0
|
||||
20250227,161400,109481583000,339500,339500,339500,339500,0
|
||||
20250227,161300,109481583000,339500,339500,339500,339500,0
|
||||
20250227,161200,109481583000,339500,339500,339500,339500,0
|
||||
20250227,161100,109481583000,339500,339500,339500,339500,0
|
||||
20250227,161000,109481583000,339500,339500,339500,339500,0
|
||||
20250227,160900,109481583000,339500,339500,339500,339500,0
|
||||
20250227,160800,109481583000,339500,339500,339500,339500,0
|
||||
20250227,160700,109481583000,339500,339500,339500,339500,0
|
||||
20250227,160600,109481583000,339500,339500,339500,339500,0
|
||||
20250227,160500,109481583000,339500,339500,339500,339500,0
|
||||
20250227,160400,109481583000,339500,339500,339500,339500,14776
|
||||
20250227,160300,109481583000,339500,339500,339500,339500,0
|
||||
20250227,160200,109481583000,339500,339500,339500,339500,0
|
||||
20250227,160100,109481583000,339500,339500,339500,339500,0
|
||||
20250227,160000,109481583000,339500,339500,339500,339500,0
|
||||
20250227,155900,109481583000,339500,339500,339500,339500,0
|
||||
20250227,155800,109481583000,339500,339500,339500,339500,0
|
||||
20250227,155700,109481583000,339500,339500,339500,339500,0
|
||||
20250227,155600,109481583000,339500,339500,339500,339500,0
|
||||
20250227,155500,109481583000,339500,339500,339500,339500,0
|
||||
20250227,155400,109481583000,339500,339500,339500,339500,0
|
||||
20250227,155300,109481583000,339500,339500,339500,339500,0
|
||||
20250227,155200,109481583000,339500,339500,339500,339500,0
|
||||
20250227,155100,109481583000,339500,339500,339500,339500,0
|
||||
20250227,155000,109481583000,339500,339500,339500,339500,0
|
||||
20250227,154900,109481583000,339500,339500,339500,339500,0
|
||||
20250227,154800,109481583000,339500,339500,339500,339500,0
|
||||
20250227,154700,109481583000,339500,339500,339500,339500,0
|
||||
20250227,154600,109481583000,339500,339500,339500,339500,0
|
||||
20250227,154500,109481583000,339500,339500,339500,339500,0
|
||||
20250227,154400,109481583000,339500,339500,339500,339500,0
|
||||
20250227,154300,109481583000,339500,339500,339500,339500,0
|
||||
20250227,154200,109481583000,339500,339500,339500,339500,0
|
||||
20250227,154100,109481583000,339500,339500,339500,339500,0
|
||||
20250227,154000,109481583000,339500,339500,339500,339500,0
|
||||
20250227,153900,109481583000,339500,339500,339500,339500,0
|
||||
20250227,153800,109481583000,339500,339500,339500,339500,0
|
||||
20250227,153700,109481583000,339500,339500,339500,339500,0
|
||||
20250227,153600,109481583000,339500,339500,339500,339500,0
|
||||
20250227,153500,109481583000,339500,339500,339500,339500,0
|
||||
20250227,153400,109481583000,339500,339500,339500,339500,14776
|
||||
20250227,153300,109481583000,339500,339500,339500,339500,0
|
||||
20250227,153200,109481583000,339500,339500,339500,339500,0
|
||||
20250227,153100,109481583000,339500,339500,339500,339500,0
|
||||
20250227,153000,109481583000,339500,339500,339500,339500,14776
|
||||
20250227,152900,104465131000,339500,339500,339500,339500,0
|
||||
20250227,152800,104465131000,339500,339500,339500,339500,0
|
||||
20250227,152700,104465131000,339500,339500,339500,339500,0
|
||||
20250227,152600,104465131000,339500,339500,339500,339500,0
|
||||
20250227,152500,104465131000,339500,339500,339500,339500,0
|
||||
20250227,152400,104465131000,339500,339500,339500,339500,0
|
||||
20250227,152300,104465131000,339500,339500,339500,339500,0
|
||||
20250227,152200,104465131000,339500,339500,339500,339500,0
|
||||
20250227,152100,104465131000,339500,339500,339500,339500,0
|
||||
20250227,152000,104465131000,339500,339500,339500,339500,0
|
||||
20250227,151900,104465131000,339500,340000,340000,339000,1535
|
||||
20250227,151800,103943987500,339500,340000,340000,339500,1687
|
||||
20250227,151700,103371171500,340000,340500,340500,339500,4736
|
||||
20250227,151600,101760973500,340500,340500,340500,340000,1164
|
||||
20250227,151500,101364845000,340500,340500,340500,340000,774
|
||||
20250227,151400,101101623500,340000,340500,340500,340000,754
|
||||
20250227,151300,100845235500,340000,340500,340500,340000,341
|
||||
20250227,151200,100729228500,340500,340500,340500,340000,475
|
||||
20250227,151100,100567672000,340000,340000,340500,340000,417
|
||||
20250227,151000,100425801500,340000,340500,340500,340000,748
|
||||
20250227,150900,100171430000,340500,340500,340500,340000,301
|
||||
20250227,150800,100069022500,340500,340000,340500,340000,1087
|
||||
20250227,150700,99699368500,340500,340500,340500,340000,502
|
||||
20250227,150600,99528467500,340500,340500,341000,340500,2092
|
||||
20250227,150500,98816064500,340500,341000,341000,340500,192
|
||||
20250227,150400,98750673000,340500,341000,341000,340500,122
|
||||
20250227,150300,98709119000,341000,340500,341000,340000,1183
|
||||
20250227,150200,98306309000,340000,341000,341000,340000,431
|
||||
20250227,150100,98159582500,340500,340500,341000,340000,538
|
||||
20250227,150000,97976374500,340500,341000,341000,340500,468
|
||||
20250227,145900,97817005000,341000,341000,341000,340500,346
|
||||
20250227,145800,97699164000,340500,340500,341000,340000,954
|
||||
20250227,145700,97374329500,340500,340500,340500,340000,283
|
||||
20250227,145600,97278032000,340500,340500,341000,340000,2063
|
||||
20250227,145500,96575576500,340500,341000,341000,340500,172
|
||||
20250227,145400,96516982000,341000,341000,341000,340500,212
|
||||
20250227,145300,96444757500,341000,340500,341000,340500,223
|
||||
20250227,145200,96368766000,341000,340500,341000,340500,219
|
||||
20250227,145100,96294165500,341000,341000,341000,340500,318
|
||||
20250227,145000,96185854000,341000,341000,341000,340500,223
|
||||
20250227,144900,96109873500,341000,341000,341000,340500,205
|
||||
20250227,144800,96040005500,341000,341000,341000,340500,185
|
||||
20250227,144700,95976968000,340500,340500,341000,340500,213
|
||||
20250227,144600,95904398000,341000,341000,341000,340500,173
|
||||
20250227,144500,95845437000,341000,341000,341000,340500,108
|
||||
20250227,144400,95808628500,341000,341500,341500,341000,498
|
||||
20250227,144300,95638772000,341500,341500,341500,341000,380
|
||||
20250227,144200,95509112000,341500,341000,341500,340500,1573
|
||||
20250227,144100,94972695000,341000,341000,341000,340500,286
|
||||
20250227,144000,94875248500,341000,340500,341000,340000,404
|
||||
20250227,143900,94737665500,340500,340500,341000,340000,1928
|
||||
20250227,143800,94081263500,340500,340000,340500,340000,362
|
||||
20250227,143700,93958146500,340500,340500,340500,340000,247
|
||||
20250227,143600,93874129000,340500,340500,340500,340000,205
|
||||
20250227,143500,93804399500,340500,340000,340500,340000,204
|
||||
20250227,143400,93734977500,340500,340500,340500,340000,268
|
||||
20250227,143300,93643759000,340500,340500,340500,340000,173
|
||||
20250227,143200,93584910000,340500,340500,340500,340000,226
|
||||
20250227,143100,93507990500,340500,340500,340500,340000,322
|
||||
20250227,143000,93398432000,340500,340000,340500,340000,385
|
||||
20250227,142900,93267440000,340500,340000,340500,340000,442
|
||||
20250227,142800,93117015000,340000,340000,340500,340000,227
|
||||
20250227,142700,93039772000,340500,340500,340500,340000,383
|
||||
20250227,142600,92909407500,340000,340000,340500,340000,225
|
||||
20250227,142500,92832861500,340500,340000,341000,340000,663
|
||||
20250227,142400,92607226000,340500,340500,340500,340000,463
|
||||
20250227,142300,92449661500,340500,340500,341000,340000,1880
|
||||
20250227,142200,91809637000,340500,340000,340500,340000,209
|
||||
20250227,142100,91738546000,340500,340500,340500,340000,148
|
||||
20250227,142000,91688196000,340000,340500,340500,340000,324
|
||||
20250227,141900,91577970500,340500,340500,340500,340000,263
|
||||
20250227,141800,91488486500,340000,340000,340500,340000,284
|
||||
20250227,141700,91391876500,340000,340000,340500,340000,189
|
||||
20250227,141600,91327579500,340500,340500,340500,340000,211
|
||||
20250227,141500,91255794500,340000,341000,341000,340000,2585
|
||||
20250227,141400,90375900000,340500,341000,341000,340500,196
|
||||
20250227,141300,90309106000,340500,341000,341000,340500,334
|
||||
20250227,141200,90195343000,341000,341000,341000,340500,173
|
||||
20250227,141100,90136400000,341000,340500,341000,340500,181
|
||||
20250227,141000,90074728500,341000,341000,341000,340500,381
|
||||
20250227,140900,89944957500,341000,341000,341000,340500,180
|
||||
20250227,140800,89883622500,341000,341000,341000,340500,118
|
||||
20250227,140700,89843409500,341000,341000,341000,340000,310
|
||||
20250227,140600,89737790500,341000,340000,341000,340000,1115
|
||||
20250227,140500,89358134500,340000,340500,340500,340000,277
|
||||
20250227,140400,89263850000,340000,340500,340500,340000,430
|
||||
20250227,140300,89117484500,340500,340500,340500,340000,160
|
||||
20250227,140200,89063050500,340500,340500,340500,340000,205
|
||||
20250227,140100,88993283000,340500,341000,341000,340000,203
|
||||
20250227,140000,88924207500,341000,341000,341000,340500,200
|
||||
20250227,135900,88856078000,340500,340500,341000,340000,529
|
||||
20250227,135800,88675949500,340500,340500,341000,340000,419
|
||||
20250227,135700,88533275500,340500,341000,341000,340500,154
|
||||
20250227,135600,88480795000,341000,340500,341000,340000,1093
|
||||
20250227,135500,88108647500,340500,341000,341000,340000,1624
|
||||
20250227,135400,87555717500,340500,341000,341000,340500,185
|
||||
20250227,135300,87492699500,341000,341000,341000,340500,280
|
||||
20250227,135200,87397280000,341000,341000,341000,340500,239
|
||||
20250227,135100,87315839000,341000,341000,341000,340500,396
|
||||
20250227,135000,87180884500,341000,340500,341000,340500,360
|
||||
20250227,134900,87058181500,341000,340500,341000,340500,183
|
||||
20250227,134800,86995842000,341000,341000,341500,340500,1499
|
||||
20250227,134700,86484739500,341500,341000,341500,341000,199
|
||||
20250227,134600,86416856500,341500,341000,341500,341000,116
|
||||
20250227,134500,86377272500,341500,341000,341500,341000,175
|
||||
20250227,134400,86317552500,341500,341000,341500,341000,131
|
||||
20250227,134300,86272842500,341500,341000,341500,340500,1308
|
||||
20250227,134200,85826774500,341000,340500,341000,340500,192
|
||||
20250227,134100,85761351000,340500,341000,341000,340500,89
|
||||
20250227,134000,85731005500,340500,340500,341000,340500,170
|
||||
20250227,133900,85673053500,340500,340500,341000,340500,287
|
||||
20250227,133800,85575258500,341000,340000,341000,340000,2217
|
||||
20250227,133700,84820362000,340500,340500,340500,340000,2774
|
||||
20250227,133600,83877143500,340000,340000,340500,340000,272
|
||||
20250227,133500,83784631000,340500,340000,340500,340000,1383
|
||||
20250227,133400,83314338000,340500,340500,340500,340000,431
|
||||
20250227,133300,83167732500,340000,340000,340500,340000,224
|
||||
20250227,133200,83091516000,340000,340500,340500,340000,436
|
||||
20250227,133100,82943146000,340500,340000,340500,340000,113
|
||||
20250227,133000,82904703000,340500,340500,341000,340000,1319
|
||||
20250227,132900,82455597500,341000,341000,341000,340000,3059
|
||||
20250227,132800,81413984000,340500,341000,341000,340500,291
|
||||
20250227,132700,81314800500,341000,340500,341000,340500,256
|
||||
20250227,132600,81227597000,340500,341000,341000,340500,176
|
||||
20250227,132500,81167630500,340500,341000,341000,340500,320
|
||||
20250227,132400,81058591500,341000,341000,341000,340500,233
|
||||
20250227,132300,80979186000,341000,340500,341000,340500,415
|
||||
20250227,132200,80837739000,340500,341000,341000,340500,155
|
||||
20250227,132100,80784913000,341000,340500,341000,340500,68
|
||||
20250227,132000,80761743500,341000,341000,341000,340500,2560
|
||||
20250227,131900,79888809000,341000,341000,341000,340500,193
|
||||
20250227,131800,79823075500,340500,340500,341000,340500,126
|
||||
20250227,131700,79780122500,340500,341000,341000,340500,335
|
||||
20250227,131600,79665963500,341000,340500,341000,340500,178
|
||||
20250227,131500,79605320000,341000,341000,341000,340500,310
|
||||
20250227,131400,79499715500,341000,340500,341000,340500,172
|
||||
20250227,131300,79441125000,340500,340500,341000,340500,154
|
||||
20250227,131200,79388628500,341000,340500,341000,340500,217
|
||||
20250227,131100,79314697000,340500,341000,341000,340500,115
|
||||
20250227,131000,79275512000,341000,340500,341000,340500,278
|
||||
20250227,130900,79180783500,341000,340500,341000,340500,112
|
||||
20250227,130800,79142615500,340500,341000,341000,340500,256
|
||||
20250227,130700,79055431500,341000,341500,341500,340500,1557
|
||||
20250227,130600,78524487500,341000,341000,341000,340500,480
|
||||
20250227,130500,78360890500,340500,340000,341000,340000,3247
|
||||
20250227,130400,77255350000,340500,340000,340500,340000,1493
|
||||
20250227,130300,76747641000,340000,341000,341000,340000,4920
|
||||
20250227,130200,75072453000,341000,341000,341500,340500,1949
|
||||
20250227,130100,74407892000,341000,341500,341500,341000,578
|
||||
20250227,130000,74210737500,341500,341500,341500,341000,654
|
||||
20250227,125900,73987678500,341500,341500,341500,341000,1953
|
||||
20250227,125800,73321644500,341000,341000,341500,341000,314
|
||||
20250227,125700,73214528000,341000,341500,342000,341000,1683
|
||||
20250227,125600,72639836500,341500,342000,342000,341500,957
|
||||
20250227,125500,72313001000,341500,342000,342000,341500,237
|
||||
20250227,125400,72232056500,342000,342000,342500,341500,3690
|
||||
20250227,125300,70970112500,342000,342000,342500,342000,994
|
||||
20250227,125200,70630142000,342000,342500,342500,342000,648
|
||||
20250227,125100,70408475000,342000,343000,343000,342000,1412
|
||||
20250227,125000,69925130500,342500,343000,343000,342500,477
|
||||
20250227,124900,69761751000,342500,342500,343000,342500,3229
|
||||
20250227,124800,68655767500,342500,343000,343000,342500,158
|
||||
20250227,124700,68601637500,342500,342500,343000,342500,207
|
||||
20250227,124600,68530714000,343000,343000,343000,342500,200
|
||||
20250227,124500,68462176500,343000,342500,343000,342500,448
|
||||
20250227,124400,68308721000,342500,343000,343000,342500,126
|
||||
20250227,124300,68265553500,342500,342500,343000,342500,192
|
||||
20250227,124200,68199763500,343000,343000,343000,342500,257
|
||||
20250227,124100,68111639500,343000,343000,343000,342500,213
|
||||
20250227,124000,68038625000,343000,342500,343000,342500,154
|
||||
20250227,123900,67985834500,343000,342500,343000,342500,63
|
||||
20250227,123800,67964247500,343000,343000,343000,342500,1321
|
||||
20250227,123700,67511210500,343000,343000,343000,342500,317
|
||||
20250227,123600,67402549500,342500,342500,343000,342500,126
|
||||
20250227,123500,67359372500,342500,342500,343000,342500,359
|
||||
20250227,123400,67236402500,342500,343000,343000,342500,1229
|
||||
20250227,123300,66815420500,342500,343000,343000,342500,213
|
||||
20250227,123200,66742418500,342500,343000,343000,342500,171
|
||||
20250227,123100,66683822000,342500,342500,343000,342500,211
|
||||
20250227,123000,66611538500,342500,342500,343000,342500,149
|
||||
20250227,122900,66560484000,343000,343000,343000,342500,125
|
||||
20250227,122800,66517645500,343000,342500,343000,342500,113
|
||||
20250227,122700,66478919500,343000,342500,343000,342500,138
|
||||
20250227,122600,66431633500,343000,342500,343000,342500,130
|
||||
20250227,122500,66387098000,343000,342500,343000,342500,617
|
||||
20250227,122400,66175518000,343000,342500,343000,342500,209
|
||||
20250227,122300,66103906000,342500,342500,343000,342500,66
|
||||
20250227,122200,66081284500,342500,343500,343500,342500,586
|
||||
20250227,122100,65880300500,343500,343000,343500,343000,150
|
||||
20250227,122000,65828830000,343000,343000,343500,343000,264
|
||||
20250227,121900,65738262000,343000,343500,343500,342500,3662
|
||||
20250227,121800,64482206500,343000,343500,343500,343000,318
|
||||
20250227,121700,64373014500,343500,343000,343500,343000,122
|
||||
20250227,121600,64331148500,343000,343000,343500,343000,1068
|
||||
20250227,121500,63964796000,343000,343500,343500,343000,85
|
||||
20250227,121400,63935621000,343000,343000,343500,343000,193
|
||||
20250227,121300,63869400000,343500,343500,343500,343000,102
|
||||
20250227,121200,63834405000,343000,343000,343500,343000,93
|
||||
20250227,121100,63802486500,343000,343000,343500,343000,99
|
||||
20250227,121000,63768518000,343000,343500,343500,343000,96
|
||||
20250227,120900,63735558500,343000,343000,343500,343000,262
|
||||
20250227,120800,63645627500,343500,343000,343500,343000,625
|
||||
20250227,120700,63431241500,343500,343500,343500,343000,189
|
||||
20250227,120600,63366402500,343500,343500,343500,343000,118
|
||||
20250227,120500,63325909000,343500,343000,343500,343000,257
|
||||
20250227,120400,63237641000,343500,343000,343500,343000,970
|
||||
20250227,120300,62904911500,343000,343500,343500,343000,167
|
||||
20250227,120200,62847567500,343500,343500,343500,343000,154
|
||||
20250227,120100,62794720000,343500,343500,343500,343000,146
|
||||
20250227,120000,62744622000,343500,343500,343500,343000,208
|
||||
20250227,115900,62673228500,343500,343000,343500,343000,93
|
||||
20250227,115800,62641307000,343500,343000,343500,343000,133
|
||||
20250227,115700,62595654500,343000,343000,343500,343000,201
|
||||
20250227,115600,62526647500,343000,343000,343500,343000,79
|
||||
20250227,115500,62499522500,343000,343000,343500,343000,109
|
||||
20250227,115400,62462112000,343000,343000,343500,343000,106
|
||||
20250227,115300,62425730500,343500,343000,343500,343000,107
|
||||
20250227,115200,62388989000,343000,343000,343500,343000,218
|
||||
20250227,115100,62314160000,343000,343000,343500,343000,466
|
||||
20250227,115000,62154305500,343000,343500,343500,343000,325
|
||||
20250227,114900,62042775500,343500,344000,344000,343000,268
|
||||
20250227,114800,61950737000,344000,344000,344000,343500,1622
|
||||
20250227,114700,61393551000,343500,343500,344000,343500,197
|
||||
20250227,114600,61325862000,343500,344000,344000,343500,80
|
||||
20250227,114500,61298366500,343500,344000,344000,343500,123
|
||||
20250227,114400,61256108000,344000,343500,344000,343500,118
|
||||
20250227,114300,61215551500,343500,344000,344000,343500,99
|
||||
20250227,114200,61181530000,344000,344000,344000,343500,201
|
||||
20250227,114100,61112401000,344000,343500,344000,343500,119
|
||||
20250227,114000,61071498500,343500,344000,344000,343500,85
|
||||
20250227,113900,61042291000,344000,343500,344000,343500,92
|
||||
20250227,113800,61010655500,344000,343500,344000,343500,89
|
||||
20250227,113700,60980070000,343500,343000,344000,343000,894
|
||||
20250227,113600,60672951000,343000,343000,343500,343000,250
|
||||
20250227,113500,60587090500,343000,343000,343500,343000,249
|
||||
20250227,113400,60501614000,343500,344000,344000,343500,925
|
||||
20250227,113300,60183863500,343500,344000,344000,343500,98
|
||||
20250227,113200,60150183000,343500,344000,344000,343500,389
|
||||
20250227,113100,60016533000,344000,344000,344000,343500,322
|
||||
20250227,113000,59905813500,343500,343500,344000,343500,93
|
||||
20250227,112900,59873851000,344000,344000,344000,343500,168
|
||||
20250227,112800,59816124000,343500,344500,344500,343500,1382
|
||||
20250227,112700,59340718000,344000,344000,344500,344000,79
|
||||
20250227,112600,59313522000,344500,344500,344500,344000,85
|
||||
20250227,112500,59284251000,344000,344500,344500,344000,84
|
||||
20250227,112400,59255338500,344500,344500,344500,344000,147
|
||||
20250227,112300,59204745000,344000,344000,344500,343500,1665
|
||||
20250227,112200,58631982500,343500,343500,344000,343500,163
|
||||
20250227,112100,58575953500,343500,343500,344000,343500,123
|
||||
20250227,112000,58533695500,344000,344000,344000,343500,206
|
||||
20250227,111900,58462842500,343000,343500,344000,343000,1691
|
||||
20250227,111800,57882557000,343500,344000,344000,343500,404
|
||||
20250227,111700,57743726500,344000,344000,344000,343500,513
|
||||
20250227,111600,57567390000,344000,343500,344000,343500,500
|
||||
20250227,111500,57395423500,343500,343000,344000,343000,7362
|
||||
20250227,111400,54867493000,342500,342500,343000,342500,97
|
||||
20250227,111300,54834240500,343000,342500,343000,342500,181
|
||||
20250227,111200,54772195000,343000,343000,343000,342500,322
|
||||
20250227,111100,54661817500,343000,343500,343500,342500,1885
|
||||
20250227,111000,54015237000,343000,343500,343500,343000,635
|
||||
20250227,110900,53797345500,343500,343500,343500,343000,696
|
||||
20250227,110800,53558552500,343500,343500,343500,343000,123
|
||||
20250227,110700,53516314500,343500,343000,343500,343000,228
|
||||
20250227,110600,53438062500,343000,343500,343500,343000,634
|
||||
20250227,110500,53220499500,343500,343500,344000,343000,166
|
||||
20250227,110400,53163486000,343500,344000,344000,343000,1471
|
||||
20250227,110300,52658220500,344000,344000,344000,343500,633
|
||||
20250227,110200,52440701500,344000,344000,344000,343500,830
|
||||
20250227,110100,52155232000,344000,344500,344500,343500,1738
|
||||
20250227,110000,51557492500,344500,344500,344500,344000,362
|
||||
20250227,105900,51432948500,344000,344500,345000,344000,177
|
||||
20250227,105800,51372034000,345000,344500,345000,344000,1444
|
||||
20250227,105700,50874538000,344500,344500,345000,344000,1367
|
||||
20250227,105600,50403888000,344500,345000,345500,344500,4024
|
||||
20250227,105500,49016588500,345500,345500,345500,345000,320
|
||||
20250227,105400,48906157500,345500,345000,345500,345000,144
|
||||
20250227,105300,48856449000,345500,345500,345500,345000,126
|
||||
20250227,105200,48812952000,345500,345500,345500,345000,171
|
||||
20250227,105100,48753896000,345000,345000,345500,345000,439
|
||||
20250227,105000,48602286500,345500,345500,345500,345000,125
|
||||
20250227,104900,48559132500,345500,345000,345500,345000,1215
|
||||
20250227,104800,48139939000,345000,345500,346000,345000,1143
|
||||
20250227,104700,47745132000,346000,345500,346000,345500,102
|
||||
20250227,104600,47709850500,346000,346000,346000,345500,672
|
||||
20250227,104500,47477344500,346000,346000,346000,345500,97
|
||||
20250227,104400,47443802000,345500,346000,346000,345500,102
|
||||
20250227,104300,47408535000,345500,346000,346000,345500,129
|
||||
20250227,104200,47363931500,345500,345500,346000,345500,178
|
||||
20250227,104100,47302366000,346000,345000,346000,345000,720
|
||||
20250227,104000,47053706500,345000,345000,345500,345000,193
|
||||
20250227,103900,46987089500,345500,345000,345500,344500,589
|
||||
20250227,103800,46783880500,344500,345000,345000,344500,66
|
||||
20250227,103700,46761122000,344500,345000,345500,344500,970
|
||||
20250227,103600,46426534500,345000,345500,345500,345000,144
|
||||
20250227,103500,46376835500,345500,345500,345500,345000,101
|
||||
20250227,103400,46341947000,345000,345500,345500,345000,78
|
||||
20250227,103300,46315008000,345500,345000,345500,344500,243
|
||||
20250227,103200,46231183500,345000,345000,345500,344500,114
|
||||
20250227,103100,46191857000,345000,345000,345000,344500,612
|
||||
20250227,103000,45980726000,345000,345000,345000,344500,169
|
||||
20250227,102900,45922442000,345000,345000,345500,344500,392
|
||||
20250227,102800,45787199500,344500,345000,345000,344500,521
|
||||
20250227,102700,45607505000,344500,345500,345500,344500,869
|
||||
20250227,102600,45307676000,345500,345500,345500,345000,189
|
||||
20250227,102500,45242455500,345500,345000,345500,345000,186
|
||||
20250227,102400,45178261000,345500,345000,345500,345000,120
|
||||
20250227,102300,45136807500,345500,344500,345500,344500,336
|
||||
20250227,102200,45020900500,345000,345000,345500,344500,1065
|
||||
20250227,102100,44653460500,345500,345000,345500,345000,411
|
||||
20250227,102000,44511484500,345500,345000,345500,345000,473
|
||||
20250227,101900,44348122000,345500,346000,346500,345000,1418
|
||||
20250227,101800,43857882500,346500,346500,346500,346000,246
|
||||
20250227,101700,43772674500,346000,346000,346500,346000,402
|
||||
20250227,101600,43633409500,346000,346000,346500,345500,392
|
||||
20250227,101500,43497822000,345500,346000,346500,345500,163
|
||||
20250227,101400,43441440500,346000,345500,346500,345500,465
|
||||
20250227,101300,43280680000,345500,345000,346000,344500,1482
|
||||
20250227,101200,42769277000,344500,346000,346000,344500,3078
|
||||
20250227,101100,41706949500,346000,345500,346000,345000,306
|
||||
20250227,101000,41601198000,345000,345000,345500,345000,596
|
||||
20250227,100900,41395336000,345000,345500,345500,345000,244
|
||||
20250227,100800,41311135500,345000,345500,345500,345000,206
|
||||
20250227,100700,41240016000,345000,345500,345500,345000,274
|
||||
20250227,100600,41145442000,345500,345000,345500,345000,218
|
||||
20250227,100500,41070182500,345000,346000,346000,345000,1540
|
||||
20250227,100400,40538385500,345500,345500,346000,345500,283
|
||||
20250227,100300,40440538000,346000,345500,346000,345000,550
|
||||
20250227,100200,40250404500,345500,344500,345500,344500,579
|
||||
20250227,100100,40050615000,344500,344000,345000,344000,328
|
||||
20250227,100000,39937606000,344000,344000,344500,344000,367
|
||||
20250227,095900,39811287500,344000,344500,345000,344000,505
|
||||
20250227,095800,39637372000,344500,345000,345000,344000,661
|
||||
20250227,095700,39409687500,345000,345000,345500,344500,1176
|
||||
20250227,095600,39003780500,344500,342500,344500,342000,1788
|
||||
20250227,095500,38390635000,342500,343000,343500,342500,1253
|
||||
20250227,095400,37961175500,343000,343500,344000,342500,1701
|
||||
20250227,095300,37377406500,343500,343500,344000,343000,902
|
||||
20250227,095200,37067564500,343500,343000,344000,343000,1530
|
||||
20250227,095100,36542473500,343500,345000,345500,343000,4948
|
||||
20250227,095000,34839246500,345500,346000,346000,345000,1783
|
||||
20250227,094900,34223515000,346000,346000,346500,345500,330
|
||||
20250227,094800,34109374500,346000,346000,346500,345500,1074
|
||||
20250227,094700,33737771500,346000,345500,346000,345000,1010
|
||||
20250227,094600,33388863500,345000,346000,347000,345000,2179
|
||||
20250227,094500,32635212500,346000,344000,346000,344000,1603
|
||||
20250227,094400,32082252500,344500,345000,345000,344000,3483
|
||||
20250227,094300,30883535000,345000,344000,345500,344000,4104
|
||||
20250227,094200,29469367500,344000,345000,345500,344000,2466
|
||||
20250227,094100,28619132500,345000,346500,346500,345000,2281
|
||||
20250227,094000,27830792500,346000,347500,347500,346000,2869
|
||||
20250227,093900,26836122500,347500,348000,348000,347000,2519
|
||||
20250227,093800,25960150000,348500,348000,349000,348000,1784
|
||||
20250227,093700,25338546500,348500,348500,348500,348000,1199
|
||||
20250227,093600,24921177500,348500,350500,350500,348500,2314
|
||||
20250227,093500,24112904000,350500,351500,351500,350500,893
|
||||
20250227,093400,23799565000,351500,350500,351500,350000,391
|
||||
20250227,093300,23662293000,350500,349000,350500,349000,689
|
||||
20250227,093200,23421477500,349000,349500,350000,349000,1022
|
||||
20250227,093100,23064661500,349500,351000,351000,349000,1255
|
||||
20250227,093000,22625629500,351000,350500,351500,350000,1388
|
||||
20250227,092900,22138857500,351000,351500,351500,350000,3149
|
||||
20250227,092800,21035326500,351000,352000,352500,350500,2939
|
||||
20250227,092700,20003172000,352000,353500,353500,352000,1870
|
||||
20250227,092600,19344029500,353000,353500,354000,353000,780
|
||||
20250227,092500,19068231500,353500,352500,354000,352500,1003
|
||||
20250227,092400,18713876000,353000,355500,355500,352500,4926
|
||||
20250227,092300,16968479500,356000,356000,356000,355500,148
|
||||
20250227,092200,16915810000,356000,356000,356000,355500,177
|
||||
20250227,092100,16852829500,356000,355500,356000,355500,292
|
||||
20250227,092000,16748904000,356000,356000,356500,355500,824
|
||||
20250227,091900,16455554500,356500,357000,357500,355500,1429
|
||||
20250227,091800,15946566000,357000,356000,357000,355500,727
|
||||
20250227,091700,15687878000,356000,356000,356000,355500,601
|
||||
20250227,091600,15474034000,356000,355500,356000,355500,773
|
||||
20250227,091500,15199000500,355500,357500,357500,355000,3561
|
||||
20250227,091400,13930110000,357500,357000,358000,357000,973
|
||||
20250227,091300,13582379500,357000,358500,358500,357000,1211
|
||||
20250227,091200,13149110500,358000,359000,359500,358000,1069
|
||||
20250227,091100,12765822000,359000,359000,359500,358500,526
|
||||
20250227,091000,12577091000,359000,358500,359000,358000,827
|
||||
20250227,090900,12280675000,358500,357500,358500,357500,401
|
||||
20250227,090800,12137129500,357500,357500,358000,357000,602
|
||||
20250227,090700,11922027500,357500,357500,358500,357000,1759
|
||||
20250227,090600,11293099000,357500,360000,360500,357500,2327
|
||||
20250227,090500,10456901500,360000,358500,361500,358500,2647
|
||||
20250227,090400,9503904500,358500,357500,358500,357000,897
|
||||
20250227,090300,9182773500,357500,357500,358000,356500,1602
|
||||
20250227,090200,8610581500,358000,359000,359500,357000,3195
|
||||
20250227,090100,7466483500,358500,363000,363000,358000,6779
|
||||
20250227,090000,5028001000,362000,362000,364000,361000,13826
|
||||
|
Reference in New Issue
Block a user