Update 2025-02-27 2849 candle_min
This commit is contained in:
731
285130/min/candle-20250227.csv
Normal file
731
285130/min/candle-20250227.csv
Normal file
@@ -0,0 +1,731 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,210900,1342098900,43900,43900,43900,43900,1659
|
||||
20250227,210800,1342098900,43900,43900,43900,43900,0
|
||||
20250227,210700,1342098900,43900,43900,43900,43900,0
|
||||
20250227,210600,1342098900,43900,43900,43900,43900,0
|
||||
20250227,210500,1342098900,43900,43900,43900,43900,0
|
||||
20250227,210400,1342098900,43900,43900,43900,43900,0
|
||||
20250227,210300,1342098900,43900,43900,43900,43900,0
|
||||
20250227,210200,1342098900,43900,43900,43900,43900,0
|
||||
20250227,210100,1342098900,43900,43900,43900,43900,0
|
||||
20250227,210000,1342098900,43900,43900,43900,43900,0
|
||||
20250227,205900,1342098900,43900,43900,43900,43900,0
|
||||
20250227,205800,1342098900,43900,43900,43900,43900,0
|
||||
20250227,205700,1342098900,43900,43900,43900,43900,0
|
||||
20250227,205600,1342098900,43900,43900,43900,43900,0
|
||||
20250227,205500,1342098900,43900,43900,43900,43900,0
|
||||
20250227,205400,1342098900,43900,43900,43900,43900,0
|
||||
20250227,205300,1342098900,43900,43900,43900,43900,0
|
||||
20250227,205200,1342098900,43900,43900,43900,43900,0
|
||||
20250227,205100,1342098900,43900,43900,43900,43900,0
|
||||
20250227,205000,1342098900,43900,43900,43900,43900,0
|
||||
20250227,204900,1342098900,43900,43900,43900,43900,0
|
||||
20250227,204800,1342098900,43900,43900,43900,43900,0
|
||||
20250227,204700,1342098900,43900,43900,43900,43900,0
|
||||
20250227,204600,1342098900,43900,43900,43900,43900,0
|
||||
20250227,204500,1342098900,43900,43900,43900,43900,0
|
||||
20250227,204400,1342098900,43900,43900,43900,43900,0
|
||||
20250227,204300,1342098900,43900,43900,43900,43900,0
|
||||
20250227,204200,1342098900,43900,43900,43900,43900,0
|
||||
20250227,204100,1342098900,43900,43900,43900,43900,0
|
||||
20250227,204000,1342098900,43900,43900,43900,43900,0
|
||||
20250227,203900,1342098900,43900,43900,43900,43900,1659
|
||||
20250227,203800,1342098900,43900,43900,43900,43900,0
|
||||
20250227,203700,1342098900,43900,43900,43900,43900,0
|
||||
20250227,203600,1342098900,43900,43900,43900,43900,0
|
||||
20250227,203500,1342098900,43900,43900,43900,43900,0
|
||||
20250227,203400,1342098900,43900,43900,43900,43900,0
|
||||
20250227,203300,1342098900,43900,43900,43900,43900,0
|
||||
20250227,203200,1342098900,43900,43900,43900,43900,0
|
||||
20250227,203100,1342098900,43900,43900,43900,43900,0
|
||||
20250227,203000,1342098900,43900,43900,43900,43900,0
|
||||
20250227,202900,1342098900,43900,43900,43900,43900,0
|
||||
20250227,202800,1342098900,43900,43900,43900,43900,0
|
||||
20250227,202700,1342098900,43900,43900,43900,43900,0
|
||||
20250227,202600,1342098900,43900,43900,43900,43900,0
|
||||
20250227,202500,1342098900,43900,43900,43900,43900,0
|
||||
20250227,202400,1342098900,43900,43900,43900,43900,0
|
||||
20250227,202300,1342098900,43900,43900,43900,43900,0
|
||||
20250227,202200,1342098900,43900,43900,43900,43900,0
|
||||
20250227,202100,1342098900,43900,43900,43900,43900,0
|
||||
20250227,202000,1342098900,43900,43900,43900,43900,0
|
||||
20250227,201900,1342098900,43900,43900,43900,43900,0
|
||||
20250227,201800,1342098900,43900,43900,43900,43900,0
|
||||
20250227,201700,1342098900,43900,43900,43900,43900,0
|
||||
20250227,201600,1342098900,43900,43900,43900,43900,0
|
||||
20250227,201500,1342098900,43900,43900,43900,43900,0
|
||||
20250227,201400,1342098900,43900,43900,43900,43900,0
|
||||
20250227,201300,1342098900,43900,43900,43900,43900,0
|
||||
20250227,201200,1342098900,43900,43900,43900,43900,0
|
||||
20250227,201100,1342098900,43900,43900,43900,43900,0
|
||||
20250227,201000,1342098900,43900,43900,43900,43900,0
|
||||
20250227,200900,1342098900,43900,43900,43900,43900,1659
|
||||
20250227,200800,1342098900,43900,43900,43900,43900,0
|
||||
20250227,200700,1342098900,43900,43900,43900,43900,0
|
||||
20250227,200600,1342098900,43900,43900,43900,43900,0
|
||||
20250227,200500,1342098900,43900,43900,43900,43900,0
|
||||
20250227,200400,1342098900,43900,43900,43900,43900,0
|
||||
20250227,200300,1342098900,43900,43900,43900,43900,0
|
||||
20250227,200200,1342098900,43900,43900,43900,43900,0
|
||||
20250227,200100,1342098900,43900,43900,43900,43900,0
|
||||
20250227,200000,1342098900,43900,43900,43900,43900,0
|
||||
20250227,195900,1342098900,43900,43900,43900,43900,0
|
||||
20250227,195800,1342098900,43900,43900,43900,43900,0
|
||||
20250227,195700,1342098900,43900,43900,43900,43900,0
|
||||
20250227,195600,1342098900,43900,43900,43900,43900,0
|
||||
20250227,195500,1342098900,43900,43900,43900,43900,0
|
||||
20250227,195400,1342098900,43900,43900,43900,43900,0
|
||||
20250227,195300,1342098900,43900,43900,43900,43900,0
|
||||
20250227,195200,1342098900,43900,43900,43900,43900,0
|
||||
20250227,195100,1342098900,43900,43900,43900,43900,0
|
||||
20250227,195000,1342098900,43900,43900,43900,43900,0
|
||||
20250227,194900,1342098900,43900,43900,43900,43900,0
|
||||
20250227,194800,1342098900,43900,43900,43900,43900,0
|
||||
20250227,194700,1342098900,43900,43900,43900,43900,0
|
||||
20250227,194600,1342098900,43900,43900,43900,43900,0
|
||||
20250227,194500,1342098900,43900,43900,43900,43900,0
|
||||
20250227,194400,1342098900,43900,43900,43900,43900,0
|
||||
20250227,194300,1342098900,43900,43900,43900,43900,0
|
||||
20250227,194200,1342098900,43900,43900,43900,43900,0
|
||||
20250227,194100,1342098900,43900,43900,43900,43900,0
|
||||
20250227,194000,1342098900,43900,43900,43900,43900,0
|
||||
20250227,193900,1342098900,43900,43900,43900,43900,1659
|
||||
20250227,193800,1342098900,43900,43900,43900,43900,0
|
||||
20250227,193700,1342098900,43900,43900,43900,43900,0
|
||||
20250227,193600,1342098900,43900,43900,43900,43900,0
|
||||
20250227,193500,1342098900,43900,43900,43900,43900,0
|
||||
20250227,193400,1342098900,43900,43900,43900,43900,0
|
||||
20250227,193300,1342098900,43900,43900,43900,43900,0
|
||||
20250227,193200,1342098900,43900,43900,43900,43900,0
|
||||
20250227,193100,1342098900,43900,43900,43900,43900,0
|
||||
20250227,193000,1342098900,43900,43900,43900,43900,0
|
||||
20250227,192900,1342098900,43900,43900,43900,43900,0
|
||||
20250227,192800,1342098900,43900,43900,43900,43900,0
|
||||
20250227,192700,1342098900,43900,43900,43900,43900,0
|
||||
20250227,192600,1342098900,43900,43900,43900,43900,0
|
||||
20250227,192500,1342098900,43900,43900,43900,43900,0
|
||||
20250227,192400,1342098900,43900,43900,43900,43900,0
|
||||
20250227,192300,1342098900,43900,43900,43900,43900,0
|
||||
20250227,192200,1342098900,43900,43900,43900,43900,0
|
||||
20250227,192100,1342098900,43900,43900,43900,43900,0
|
||||
20250227,192000,1342098900,43900,43900,43900,43900,0
|
||||
20250227,191900,1342098900,43900,43900,43900,43900,0
|
||||
20250227,191800,1342098900,43900,43900,43900,43900,0
|
||||
20250227,191700,1342098900,43900,43900,43900,43900,0
|
||||
20250227,191600,1342098900,43900,43900,43900,43900,0
|
||||
20250227,191500,1342098900,43900,43900,43900,43900,0
|
||||
20250227,191400,1342098900,43900,43900,43900,43900,0
|
||||
20250227,191300,1342098900,43900,43900,43900,43900,0
|
||||
20250227,191200,1342098900,43900,43900,43900,43900,0
|
||||
20250227,191100,1342098900,43900,43900,43900,43900,0
|
||||
20250227,191000,1342098900,43900,43900,43900,43900,0
|
||||
20250227,190900,1342098900,43900,43900,43900,43900,1659
|
||||
20250227,190800,1342098900,43900,43900,43900,43900,0
|
||||
20250227,190700,1342098900,43900,43900,43900,43900,0
|
||||
20250227,190600,1342098900,43900,43900,43900,43900,0
|
||||
20250227,190500,1342098900,43900,43900,43900,43900,0
|
||||
20250227,190400,1342098900,43900,43900,43900,43900,0
|
||||
20250227,190300,1342098900,43900,43900,43900,43900,0
|
||||
20250227,190200,1342098900,43900,43900,43900,43900,0
|
||||
20250227,190100,1342098900,43900,43900,43900,43900,0
|
||||
20250227,190000,1342098900,43900,43900,43900,43900,0
|
||||
20250227,185900,1342098900,43900,43900,43900,43900,0
|
||||
20250227,185800,1342098900,43900,43900,43900,43900,0
|
||||
20250227,185700,1342098900,43900,43900,43900,43900,0
|
||||
20250227,185600,1342098900,43900,43900,43900,43900,0
|
||||
20250227,185500,1342098900,43900,43900,43900,43900,0
|
||||
20250227,185400,1342098900,43900,43900,43900,43900,0
|
||||
20250227,185300,1342098900,43900,43900,43900,43900,0
|
||||
20250227,185200,1342098900,43900,43900,43900,43900,0
|
||||
20250227,185100,1342098900,43900,43900,43900,43900,0
|
||||
20250227,185000,1342098900,43900,43900,43900,43900,0
|
||||
20250227,184900,1342098900,43900,43900,43900,43900,0
|
||||
20250227,184800,1342098900,43900,43900,43900,43900,0
|
||||
20250227,184700,1342098900,43900,43900,43900,43900,0
|
||||
20250227,184600,1342098900,43900,43900,43900,43900,0
|
||||
20250227,184500,1342098900,43900,43900,43900,43900,0
|
||||
20250227,184400,1342098900,43900,43900,43900,43900,0
|
||||
20250227,184300,1342098900,43900,43900,43900,43900,0
|
||||
20250227,184200,1342098900,43900,43900,43900,43900,0
|
||||
20250227,184100,1342098900,43900,43900,43900,43900,0
|
||||
20250227,184000,1342098900,43900,43900,43900,43900,0
|
||||
20250227,183900,1342098900,43900,43900,43900,43900,1659
|
||||
20250227,183800,1342098900,43900,43900,43900,43900,0
|
||||
20250227,183700,1342098900,43900,43900,43900,43900,0
|
||||
20250227,183600,1342098900,43900,43900,43900,43900,0
|
||||
20250227,183500,1342098900,43900,43900,43900,43900,0
|
||||
20250227,183400,1342098900,43900,43900,43900,43900,0
|
||||
20250227,183300,1342098900,43900,43900,43900,43900,0
|
||||
20250227,183200,1342098900,43900,43900,43900,43900,0
|
||||
20250227,183100,1342098900,43900,43900,43900,43900,0
|
||||
20250227,183000,1342098900,43900,43900,43900,43900,0
|
||||
20250227,182900,1342098900,43900,43900,43900,43900,0
|
||||
20250227,182800,1342098900,43900,43900,43900,43900,0
|
||||
20250227,182700,1342098900,43900,43900,43900,43900,0
|
||||
20250227,182600,1342098900,43900,43900,43900,43900,0
|
||||
20250227,182500,1342098900,43900,43900,43900,43900,0
|
||||
20250227,182400,1342098900,43900,43900,43900,43900,0
|
||||
20250227,182300,1342098900,43900,43900,43900,43900,0
|
||||
20250227,182200,1342098900,43900,43900,43900,43900,0
|
||||
20250227,182100,1342098900,43900,43900,43900,43900,0
|
||||
20250227,182000,1342098900,43900,43900,43900,43900,0
|
||||
20250227,181900,1342098900,43900,43900,43900,43900,0
|
||||
20250227,181800,1342098900,43900,43900,43900,43900,0
|
||||
20250227,181700,1342098900,43900,43900,43900,43900,0
|
||||
20250227,181600,1342098900,43900,43900,43900,43900,0
|
||||
20250227,181500,1342098900,43900,43900,43900,43900,0
|
||||
20250227,181400,1342098900,43900,43900,43900,43900,0
|
||||
20250227,181300,1342098900,43900,43900,43900,43900,0
|
||||
20250227,181200,1342098900,43900,43900,43900,43900,0
|
||||
20250227,181100,1342098900,43900,43900,43900,43900,0
|
||||
20250227,181000,1342098900,43900,43900,43900,43900,0
|
||||
20250227,180900,1342098900,43900,43900,43900,43900,1659
|
||||
20250227,180800,1342098900,43900,43900,43900,43900,0
|
||||
20250227,180700,1342098900,43900,43900,43900,43900,0
|
||||
20250227,180600,1342098900,43900,43900,43900,43900,0
|
||||
20250227,180500,1342098900,43900,43900,43900,43900,0
|
||||
20250227,180400,1342098900,43900,43900,43900,43900,0
|
||||
20250227,180300,1342098900,43900,43900,43900,43900,0
|
||||
20250227,180200,1342098900,43900,43900,43900,43900,0
|
||||
20250227,180100,1342098900,43900,43900,43900,43900,0
|
||||
20250227,180000,1342098900,43900,43900,43900,43900,0
|
||||
20250227,175900,1342098900,43900,43900,43900,43900,0
|
||||
20250227,175800,1342098900,43900,43900,43900,43900,0
|
||||
20250227,175700,1342098900,43900,43900,43900,43900,0
|
||||
20250227,175600,1342098900,43900,43900,43900,43900,0
|
||||
20250227,175500,1342098900,43900,43900,43900,43900,0
|
||||
20250227,175400,1342098900,43900,43900,43900,43900,0
|
||||
20250227,175300,1342098900,43900,43900,43900,43900,0
|
||||
20250227,175200,1342098900,43900,43900,43900,43900,0
|
||||
20250227,175100,1342098900,43900,43900,43900,43900,0
|
||||
20250227,175000,1342098900,43900,43900,43900,43900,0
|
||||
20250227,174900,1342098900,43900,43900,43900,43900,0
|
||||
20250227,174800,1342098900,43900,43900,43900,43900,0
|
||||
20250227,174700,1342098900,43900,43900,43900,43900,0
|
||||
20250227,174600,1342098900,43900,43900,43900,43900,0
|
||||
20250227,174500,1342098900,43900,43900,43900,43900,0
|
||||
20250227,174400,1342098900,43900,43900,43900,43900,0
|
||||
20250227,174300,1342098900,43900,43900,43900,43900,0
|
||||
20250227,174200,1342098900,43900,43900,43900,43900,0
|
||||
20250227,174100,1342098900,43900,43900,43900,43900,0
|
||||
20250227,174000,1342098900,43900,43900,43900,43900,0
|
||||
20250227,173900,1342098900,43900,43900,43900,43900,1659
|
||||
20250227,173800,1342098900,43900,43900,43900,43900,0
|
||||
20250227,173700,1342098900,43900,43900,43900,43900,0
|
||||
20250227,173600,1342098900,43900,43900,43900,43900,0
|
||||
20250227,173500,1342098900,43900,43900,43900,43900,0
|
||||
20250227,173400,1342098900,43900,43900,43900,43900,0
|
||||
20250227,173300,1342098900,43900,43900,43900,43900,0
|
||||
20250227,173200,1342098900,43900,43900,43900,43900,0
|
||||
20250227,173100,1342098900,43900,43900,43900,43900,0
|
||||
20250227,173000,1342098900,43900,43900,43900,43900,0
|
||||
20250227,172900,1342098900,43900,43900,43900,43900,0
|
||||
20250227,172800,1342098900,43900,43900,43900,43900,0
|
||||
20250227,172700,1342098900,43900,43900,43900,43900,0
|
||||
20250227,172600,1342098900,43900,43900,43900,43900,0
|
||||
20250227,172500,1342098900,43900,43900,43900,43900,0
|
||||
20250227,172400,1342098900,43900,43900,43900,43900,0
|
||||
20250227,172300,1342098900,43900,43900,43900,43900,0
|
||||
20250227,172200,1342098900,43900,43900,43900,43900,0
|
||||
20250227,172100,1342098900,43900,43900,43900,43900,0
|
||||
20250227,172000,1342098900,43900,43900,43900,43900,0
|
||||
20250227,171900,1342098900,43900,43900,43900,43900,0
|
||||
20250227,171800,1342098900,43900,43900,43900,43900,0
|
||||
20250227,171700,1342098900,43900,43900,43900,43900,0
|
||||
20250227,171600,1342098900,43900,43900,43900,43900,0
|
||||
20250227,171500,1342098900,43900,43900,43900,43900,0
|
||||
20250227,171400,1342098900,43900,43900,43900,43900,0
|
||||
20250227,171300,1342098900,43900,43900,43900,43900,0
|
||||
20250227,171200,1342098900,43900,43900,43900,43900,0
|
||||
20250227,171100,1342098900,43900,43900,43900,43900,0
|
||||
20250227,171000,1342098900,43900,43900,43900,43900,0
|
||||
20250227,170900,1342098900,43900,43900,43900,43900,1659
|
||||
20250227,170800,1342098900,43900,43900,43900,43900,0
|
||||
20250227,170700,1342098900,43900,43900,43900,43900,0
|
||||
20250227,170600,1342098900,43900,43900,43900,43900,0
|
||||
20250227,170500,1342098900,43900,43900,43900,43900,0
|
||||
20250227,170400,1342098900,43900,43900,43900,43900,0
|
||||
20250227,170300,1342098900,43900,43900,43900,43900,0
|
||||
20250227,170200,1342098900,43900,43900,43900,43900,0
|
||||
20250227,170100,1342098900,43900,43900,43900,43900,0
|
||||
20250227,170000,1342098900,43900,43900,43900,43900,0
|
||||
20250227,165900,1342098900,43900,43900,43900,43900,0
|
||||
20250227,165800,1342098900,43900,43900,43900,43900,0
|
||||
20250227,165700,1342098900,43900,43900,43900,43900,0
|
||||
20250227,165600,1342098900,43900,43900,43900,43900,0
|
||||
20250227,165500,1342098900,43900,43900,43900,43900,0
|
||||
20250227,165400,1342098900,43900,43900,43900,43900,0
|
||||
20250227,165300,1342098900,43900,43900,43900,43900,0
|
||||
20250227,165200,1342098900,43900,43900,43900,43900,0
|
||||
20250227,165100,1342098900,43900,43900,43900,43900,0
|
||||
20250227,165000,1342098900,43900,43900,43900,43900,0
|
||||
20250227,164900,1342098900,43900,43900,43900,43900,0
|
||||
20250227,164800,1342098900,43900,43900,43900,43900,0
|
||||
20250227,164700,1342098900,43900,43900,43900,43900,0
|
||||
20250227,164600,1342098900,43900,43900,43900,43900,0
|
||||
20250227,164500,1342098900,43900,43900,43900,43900,0
|
||||
20250227,164400,1342098900,43900,43900,43900,43900,0
|
||||
20250227,164300,1342098900,43900,43900,43900,43900,0
|
||||
20250227,164200,1342098900,43900,43900,43900,43900,0
|
||||
20250227,164100,1342098900,43900,43900,43900,43900,0
|
||||
20250227,164000,1342098900,43900,43900,43900,43900,0
|
||||
20250227,163900,1342098900,43900,43900,43900,43900,1659
|
||||
20250227,163800,1342098900,43900,43900,43900,43900,0
|
||||
20250227,163700,1342098900,43900,43900,43900,43900,0
|
||||
20250227,163600,1342098900,43900,43900,43900,43900,0
|
||||
20250227,163500,1342098900,43900,43900,43900,43900,0
|
||||
20250227,163400,1342098900,43900,43900,43900,43900,0
|
||||
20250227,163300,1342098900,43900,43900,43900,43900,0
|
||||
20250227,163200,1342098900,43900,43900,43900,43900,0
|
||||
20250227,163100,1342098900,43900,43900,43900,43900,0
|
||||
20250227,163000,1342098900,43900,43900,43900,43900,0
|
||||
20250227,162900,1342098900,43900,43900,43900,43900,0
|
||||
20250227,162800,1342098900,43900,43900,43900,43900,0
|
||||
20250227,162700,1342098900,43900,43900,43900,43900,0
|
||||
20250227,162600,1342098900,43900,43900,43900,43900,0
|
||||
20250227,162500,1342098900,43900,43900,43900,43900,0
|
||||
20250227,162400,1342098900,43900,43900,43900,43900,0
|
||||
20250227,162300,1342098900,43900,43900,43900,43900,0
|
||||
20250227,162200,1342098900,43900,43900,43900,43900,0
|
||||
20250227,162100,1342098900,43900,43900,43900,43900,0
|
||||
20250227,162000,1342098900,43900,43900,43900,43900,0
|
||||
20250227,161900,1342098900,43900,43900,43900,43900,0
|
||||
20250227,161800,1342098900,43900,43900,43900,43900,0
|
||||
20250227,161700,1342098900,43900,43900,43900,43900,0
|
||||
20250227,161600,1342098900,43900,43900,43900,43900,0
|
||||
20250227,161500,1342098900,43900,43900,43900,43900,0
|
||||
20250227,161400,1342098900,43900,43900,43900,43900,0
|
||||
20250227,161300,1342098900,43900,43900,43900,43900,0
|
||||
20250227,161200,1342098900,43900,43900,43900,43900,0
|
||||
20250227,161100,1342098900,43900,43900,43900,43900,0
|
||||
20250227,161000,1342098900,43900,43900,43900,43900,0
|
||||
20250227,160900,1342098900,43900,43900,43900,43900,1659
|
||||
20250227,160800,1342098900,43900,43900,43900,43900,0
|
||||
20250227,160700,1342098900,43900,43900,43900,43900,0
|
||||
20250227,160600,1342098900,43900,43900,43900,43900,0
|
||||
20250227,160500,1342098900,43900,43900,43900,43900,0
|
||||
20250227,160400,1342098900,43900,43900,43900,43900,0
|
||||
20250227,160300,1342098900,43900,43900,43900,43900,0
|
||||
20250227,160200,1342098900,43900,43900,43900,43900,0
|
||||
20250227,160100,1342098900,43900,43900,43900,43900,0
|
||||
20250227,160000,1342098900,43900,43900,43900,43900,0
|
||||
20250227,155900,1342098900,43900,43900,43900,43900,0
|
||||
20250227,155800,1342098900,43900,43900,43900,43900,0
|
||||
20250227,155700,1342098900,43900,43900,43900,43900,0
|
||||
20250227,155600,1342098900,43900,43900,43900,43900,0
|
||||
20250227,155500,1342098900,43900,43900,43900,43900,0
|
||||
20250227,155400,1342098900,43900,43900,43900,43900,0
|
||||
20250227,155300,1342098900,43900,43900,43900,43900,0
|
||||
20250227,155200,1342098900,43900,43900,43900,43900,0
|
||||
20250227,155100,1342098900,43900,43900,43900,43900,0
|
||||
20250227,155000,1342098900,43900,43900,43900,43900,0
|
||||
20250227,154900,1342098900,43900,43900,43900,43900,0
|
||||
20250227,154800,1342098900,43900,43900,43900,43900,0
|
||||
20250227,154700,1342098900,43900,43900,43900,43900,0
|
||||
20250227,154600,1342098900,43900,43900,43900,43900,0
|
||||
20250227,154500,1342098900,43900,43900,43900,43900,0
|
||||
20250227,154400,1342098900,43900,43900,43900,43900,0
|
||||
20250227,154300,1342098900,43900,43900,43900,43900,0
|
||||
20250227,154200,1342098900,43900,43900,43900,43900,0
|
||||
20250227,154100,1342098900,43900,43900,43900,43900,0
|
||||
20250227,154000,1342098900,43900,43900,43900,43900,0
|
||||
20250227,153900,1342098900,43900,43900,43900,43900,1659
|
||||
20250227,153800,1342098900,43900,43900,43900,43900,0
|
||||
20250227,153700,1342098900,43900,43900,43900,43900,0
|
||||
20250227,153600,1342098900,43900,43900,43900,43900,0
|
||||
20250227,153500,1342098900,43900,43900,43900,43900,0
|
||||
20250227,153400,1342098900,43900,43900,43900,43900,0
|
||||
20250227,153300,1342098900,43900,43900,43900,43900,0
|
||||
20250227,153200,1342098900,43900,43900,43900,43900,0
|
||||
20250227,153100,1342098900,43900,43900,43900,43900,0
|
||||
20250227,153000,1342098900,43900,43900,43900,43900,1659
|
||||
20250227,152900,1269268800,43850,43850,43850,43850,0
|
||||
20250227,152800,1269268800,43850,43850,43850,43850,0
|
||||
20250227,152700,1269268800,43850,43850,43850,43850,0
|
||||
20250227,152600,1269268800,43850,43850,43850,43850,0
|
||||
20250227,152500,1269268800,43850,43850,43850,43850,0
|
||||
20250227,152400,1269268800,43850,43850,43850,43850,0
|
||||
20250227,152300,1269268800,43850,43850,43850,43850,0
|
||||
20250227,152200,1269268800,43850,43850,43850,43850,0
|
||||
20250227,152100,1269268800,43850,43850,43850,43850,0
|
||||
20250227,152000,1269268800,43850,43850,43850,43850,0
|
||||
20250227,151900,1269268800,43850,43800,43850,43800,18
|
||||
20250227,151800,1268479850,43800,43800,43850,43800,26
|
||||
20250227,151700,1267340950,43800,43750,43800,43750,138
|
||||
20250227,151600,1261297450,43800,43750,43800,43750,41
|
||||
20250227,151500,1259502150,43750,43750,43800,43750,4
|
||||
20250227,151400,1259327100,43800,43750,43800,43750,12
|
||||
20250227,151300,1258802050,43750,43750,43800,43750,29
|
||||
20250227,151200,1257533250,43800,43750,43800,43750,35
|
||||
20250227,151100,1256001950,43750,43800,43800,43750,2
|
||||
20250227,151000,1255914400,43750,43750,43800,43750,22
|
||||
20250227,150900,1254951850,43800,43800,43800,43800,1
|
||||
20250227,150800,1254908050,43750,43800,43800,43750,2
|
||||
20250227,150700,1254820500,43800,43750,43800,43750,9
|
||||
20250227,150600,1254426700,43800,43750,43800,43750,3
|
||||
20250227,150500,1254295400,43750,43750,43800,43750,3
|
||||
20250227,150400,1254164100,43800,43800,43800,43750,55
|
||||
20250227,150300,1251756650,43800,43800,43800,43750,4
|
||||
20250227,150200,1251581500,43800,43750,43800,43750,11
|
||||
20250227,150100,1251100100,43800,43800,43800,43800,3
|
||||
20250227,150000,1250968700,43800,43800,43800,43750,7
|
||||
20250227,145900,1250662300,43800,43800,43800,43800,1
|
||||
20250227,145800,1250618500,43800,43800,43800,43800,1
|
||||
20250227,145700,1250574700,43800,43800,43800,43800,1
|
||||
20250227,145600,1250530900,43800,43800,43800,43800,2
|
||||
20250227,145500,1250443300,43800,43800,43800,43800,1
|
||||
20250227,145400,1250399500,43750,43800,43800,43750,105
|
||||
20250227,145300,1245800700,43750,43750,43800,43750,115
|
||||
20250227,145200,1240767450,43750,43700,43750,43700,7
|
||||
20250227,145100,1240461250,43700,43750,43750,43700,2
|
||||
20250227,145000,1240373800,43700,43750,43750,43700,95
|
||||
20250227,144900,1236219400,43750,43700,43750,43700,328
|
||||
20250227,144800,1221877550,43650,43700,43700,43650,2
|
||||
20250227,144700,1221790200,43700,43700,43700,43700,1
|
||||
20250227,144600,1221746500,43700,43650,43700,43650,7
|
||||
20250227,144500,1221440900,43700,43650,43700,43650,18
|
||||
20250227,144400,1220654950,43650,43650,43650,43650,0
|
||||
20250227,144300,1220654950,43650,43650,43650,43650,3
|
||||
20250227,144200,1220524000,43700,43700,43700,43700,0
|
||||
20250227,144100,1220524000,43700,43700,43700,43700,1
|
||||
20250227,144000,1220480300,43650,43700,43700,43650,10
|
||||
20250227,143900,1220043700,43650,43650,43650,43650,0
|
||||
20250227,143800,1220043700,43650,43650,43650,43650,1
|
||||
20250227,143700,1220000050,43700,43650,43700,43650,8
|
||||
20250227,143600,1219650800,43650,43650,43650,43650,0
|
||||
20250227,143500,1219650800,43650,43700,43700,43650,13
|
||||
20250227,143400,1219082800,43700,43700,43700,43700,1
|
||||
20250227,143300,1219039100,43650,43650,43650,43650,0
|
||||
20250227,143200,1219039100,43650,43650,43650,43650,14
|
||||
20250227,143100,1218428000,43650,43650,43650,43650,0
|
||||
20250227,143000,1218428000,43650,43650,43650,43650,0
|
||||
20250227,142900,1218428000,43650,43650,43650,43650,0
|
||||
20250227,142800,1218428000,43650,43650,43650,43650,0
|
||||
20250227,142700,1218428000,43650,43650,43650,43650,0
|
||||
20250227,142600,1218428000,43650,43650,43650,43650,10
|
||||
20250227,142500,1217991500,43650,43650,43650,43650,1
|
||||
20250227,142400,1217947850,43700,43700,43700,43700,4
|
||||
20250227,142300,1217773050,43700,43700,43750,43700,235
|
||||
20250227,142200,1207498900,43650,43650,43650,43650,1
|
||||
20250227,142100,1207455250,43650,43650,43650,43650,1
|
||||
20250227,142000,1207411600,43650,43600,43650,43600,111
|
||||
20250227,141900,1202569000,43600,43600,43600,43600,3
|
||||
20250227,141800,1202438200,43600,43600,43600,43600,4
|
||||
20250227,141700,1202263800,43600,43600,43600,43600,6
|
||||
20250227,141600,1202002200,43600,43600,43600,43600,0
|
||||
20250227,141500,1202002200,43600,43550,43600,43550,51
|
||||
20250227,141400,1199780650,43550,43550,43550,43550,133
|
||||
20250227,141300,1193988500,43550,43550,43550,43550,9
|
||||
20250227,141200,1193596550,43550,43550,43550,43550,0
|
||||
20250227,141100,1193596550,43550,43550,43550,43550,11
|
||||
20250227,141000,1193117500,43550,43550,43550,43550,0
|
||||
20250227,140900,1193117500,43550,43600,43600,43550,20
|
||||
20250227,140800,1192245550,43600,43600,43600,43600,0
|
||||
20250227,140700,1192245550,43600,43600,43600,43600,9
|
||||
20250227,140600,1191853150,43600,43600,43600,43600,0
|
||||
20250227,140500,1191853150,43600,43600,43600,43600,0
|
||||
20250227,140400,1191853150,43600,43600,43600,43600,0
|
||||
20250227,140300,1191853150,43600,43600,43600,43600,35
|
||||
20250227,140200,1190327150,43600,43600,43600,43600,0
|
||||
20250227,140100,1190327150,43600,43600,43600,43600,3
|
||||
20250227,140000,1190196350,43600,43600,43600,43600,96
|
||||
20250227,135900,1186010750,43600,43600,43600,43600,5
|
||||
20250227,135800,1185792750,43550,43600,43600,43550,11
|
||||
20250227,135700,1185313200,43550,43550,43600,43550,53
|
||||
20250227,135600,1183004600,43600,43600,43600,43600,7
|
||||
20250227,135500,1182699400,43600,43600,43600,43600,10
|
||||
20250227,135400,1182263400,43600,43600,43600,43600,5
|
||||
20250227,135300,1182045400,43600,43600,43600,43600,5
|
||||
20250227,135200,1181827400,43600,43550,43600,43550,12
|
||||
20250227,135100,1181304550,43600,43550,43600,43550,7
|
||||
20250227,135000,1180999450,43550,43600,43600,43550,6
|
||||
20250227,134900,1180737900,43550,43600,43600,43550,8
|
||||
20250227,134800,1180389250,43600,43600,43600,43600,6
|
||||
20250227,134700,1180127650,43550,43600,43600,43550,38
|
||||
20250227,134600,1178472200,43550,43600,43600,43550,13
|
||||
20250227,134500,1177905800,43600,43600,43600,43600,0
|
||||
20250227,134400,1177905800,43600,43600,43600,43600,5
|
||||
20250227,134300,1177687800,43600,43600,43600,43600,5
|
||||
20250227,134200,1177469800,43600,43600,43600,43600,5
|
||||
20250227,134100,1177251800,43600,43550,43600,43550,13
|
||||
20250227,134000,1176685400,43600,43600,43600,43550,33
|
||||
20250227,133900,1175246650,43600,43600,43600,43600,35
|
||||
20250227,133800,1173720650,43600,43600,43600,43600,5
|
||||
20250227,133700,1173502650,43600,43600,43600,43600,5
|
||||
20250227,133600,1173284650,43550,43600,43600,43550,6
|
||||
20250227,133500,1173023100,43550,43550,43550,43550,6
|
||||
20250227,133400,1172761800,43600,43650,43650,43600,48
|
||||
20250227,133300,1170668950,43700,43700,43700,43700,5
|
||||
20250227,133200,1170450450,43700,43700,43700,43700,5
|
||||
20250227,133100,1170231950,43700,43650,43700,43650,11
|
||||
20250227,133000,1169751550,43650,43650,43650,43650,6
|
||||
20250227,132900,1169489650,43550,43650,43650,43550,8
|
||||
20250227,132800,1169140750,43500,43550,43650,43500,218
|
||||
20250227,132700,1159640850,43550,43550,43550,43550,5
|
||||
20250227,132600,1159423100,43500,43550,43550,43500,14
|
||||
20250227,132500,1158813850,43500,43600,43600,43500,226
|
||||
20250227,132400,1148976250,43600,43600,43600,43600,5
|
||||
20250227,132300,1148758250,43600,43650,43650,43600,182
|
||||
20250227,132200,1140819200,43700,43650,43700,43650,16
|
||||
20250227,132100,1140120550,43700,43700,43700,43700,5
|
||||
20250227,132000,1139902050,43700,43650,43700,43650,12
|
||||
20250227,131900,1139378000,43700,43650,43700,43650,6
|
||||
20250227,131800,1139115850,43700,43700,43700,43700,5
|
||||
20250227,131700,1138897350,43650,43700,43700,43650,114
|
||||
20250227,131600,1133921000,43700,43700,43700,43700,15
|
||||
20250227,131500,1133265500,43700,43700,43700,43700,0
|
||||
20250227,131400,1133265500,43700,43650,43700,43650,8
|
||||
20250227,131300,1132916050,43700,43700,43700,43700,5
|
||||
20250227,131200,1132697550,43700,43700,43700,43700,5
|
||||
20250227,131100,1132479050,43700,43700,43700,43700,6
|
||||
20250227,131000,1132216850,43700,43700,43700,43700,6
|
||||
20250227,130900,1131954650,43650,43600,43700,43600,12
|
||||
20250227,130800,1131430600,43600,43650,43650,43550,258
|
||||
20250227,130700,1120181850,43650,43650,43650,43650,20
|
||||
20250227,130600,1119308850,43650,43650,43650,43650,5
|
||||
20250227,130500,1119090600,43650,43650,43650,43650,0
|
||||
20250227,130400,1119090600,43650,43650,43650,43650,11
|
||||
20250227,130300,1118610450,43650,43600,43650,43600,21
|
||||
20250227,130200,1117693850,43650,43650,43650,43650,5
|
||||
20250227,130100,1117475600,43650,43650,43650,43650,63
|
||||
20250227,130000,1114725650,43650,43650,43650,43650,7
|
||||
20250227,125900,1114420100,43650,43650,43650,43650,5
|
||||
20250227,125800,1114201850,43650,43600,43650,43600,171
|
||||
20250227,125700,1106746000,43600,43600,43650,43600,7
|
||||
20250227,125600,1106440550,43600,43650,43650,43600,43
|
||||
20250227,125500,1104565500,43650,43650,43650,43650,5
|
||||
20250227,125400,1104347250,43600,43600,43600,43600,54
|
||||
20250227,125300,1101992850,43600,43650,43650,43600,152
|
||||
20250227,125200,1095364250,43700,43650,43700,43650,6
|
||||
20250227,125100,1095102100,43700,43700,43700,43700,5
|
||||
20250227,125000,1094883600,43700,43650,43700,43650,13
|
||||
20250227,124900,1094315900,43700,43700,43700,43700,6
|
||||
20250227,124800,1094053700,43700,43700,43700,43700,7
|
||||
20250227,124700,1093747800,43650,43700,43700,43650,6
|
||||
20250227,124600,1093485650,43650,43700,43700,43650,10
|
||||
20250227,124500,1093048900,43700,43700,43700,43700,8
|
||||
20250227,124400,1092699300,43650,43650,43650,43650,1
|
||||
20250227,124300,1092655650,43650,43650,43650,43650,2
|
||||
20250227,124200,1092568350,43700,43700,43700,43700,5
|
||||
20250227,124100,1092349850,43650,43600,43650,43600,6
|
||||
20250227,124000,1092088000,43650,43650,43650,43650,16
|
||||
20250227,123900,1091389600,43650,43650,43650,43650,10
|
||||
20250227,123800,1090953100,43650,43650,43650,43650,5
|
||||
20250227,123700,1090734850,43650,43650,43750,43650,201
|
||||
20250227,123600,1081951150,43600,43700,43700,43600,29
|
||||
20250227,123500,1080685050,43700,43700,43700,43700,5
|
||||
20250227,123400,1080466550,43700,43700,43700,43700,6
|
||||
20250227,123300,1080204350,43700,43750,43750,43700,10
|
||||
20250227,123200,1079767100,43750,43750,43750,43750,5
|
||||
20250227,123100,1079548350,43700,43750,43750,43700,6
|
||||
20250227,123000,1079285900,43750,43700,43750,43700,6
|
||||
20250227,122900,1079023450,43750,43750,43750,43750,9
|
||||
20250227,122800,1078629700,43750,43750,43750,43750,5
|
||||
20250227,122700,1078410950,43700,43750,43750,43700,35
|
||||
20250227,122600,1076881200,43700,43750,43750,43700,6
|
||||
20250227,122500,1076618750,43700,43700,43700,43700,68
|
||||
20250227,122400,1073647150,43650,43650,43650,43650,65
|
||||
20250227,122300,1070809900,43650,43650,43650,43650,10
|
||||
20250227,122200,1070373400,43650,43650,43650,43650,5
|
||||
20250227,122100,1070155150,43650,43650,43650,43650,106
|
||||
20250227,122000,1065528250,43650,43650,43650,43650,5
|
||||
20250227,121900,1065310000,43650,43600,43650,43600,23
|
||||
20250227,121800,1064306900,43650,43650,43650,43650,6
|
||||
20250227,121700,1064045000,43650,43700,43700,43650,9
|
||||
20250227,121600,1063651900,43700,43700,43700,43700,5
|
||||
20250227,121500,1063433400,43650,43650,43650,43650,7
|
||||
20250227,121400,1063127850,43650,43650,43650,43650,1
|
||||
20250227,121300,1063084200,43650,43650,43650,43650,5
|
||||
20250227,121200,1062865950,43650,43650,43650,43650,10
|
||||
20250227,121100,1062429450,43650,43650,43650,43650,5
|
||||
20250227,121000,1062211200,43650,43650,43650,43650,6
|
||||
20250227,120900,1061949300,43650,43650,43650,43650,83
|
||||
20250227,120800,1058326350,43700,43700,43700,43700,8
|
||||
20250227,120700,1057976750,43700,43700,43700,43700,3
|
||||
20250227,120600,1057845650,43700,43700,43700,43700,13
|
||||
20250227,120500,1057277550,43700,43700,43700,43650,16
|
||||
20250227,120400,1056578400,43700,43700,43700,43700,0
|
||||
20250227,120300,1056578400,43700,43750,43750,43650,31
|
||||
20250227,120200,1055223600,43750,43750,43750,43750,9
|
||||
20250227,120100,1054829850,43750,43750,43750,43750,7
|
||||
20250227,120000,1054523600,43800,43750,43800,43750,10
|
||||
20250227,115900,1054085850,43750,43750,43750,43750,6
|
||||
20250227,115800,1053823350,43700,43700,43700,43700,1
|
||||
20250227,115700,1053779650,43700,43700,43700,43700,8
|
||||
20250227,115600,1053430050,43650,43700,43700,43650,8
|
||||
20250227,115500,1053080500,43700,43650,43700,43650,6
|
||||
20250227,115400,1052818350,43650,43700,43700,43650,6
|
||||
20250227,115300,1052556200,43700,43650,43700,43650,6
|
||||
20250227,115200,1052294050,43700,43700,43700,43700,25
|
||||
20250227,115100,1051201550,43700,43700,43700,43700,6
|
||||
20250227,115000,1050939350,43700,43750,43750,43700,12
|
||||
20250227,114900,1050414600,43750,43750,43750,43750,5
|
||||
20250227,114800,1050195850,43750,43850,43850,43700,314
|
||||
20250227,114700,1036449350,43850,43850,43850,43850,157
|
||||
20250227,114600,1029564900,43800,43850,43850,43800,91
|
||||
20250227,114500,1025575050,43850,44000,44000,43850,57
|
||||
20250227,114400,1023072350,43900,43900,43900,43900,1
|
||||
20250227,114300,1023028450,44000,43950,44000,43950,10
|
||||
20250227,114200,1022588700,43950,43950,43950,43950,145
|
||||
20250227,114100,1016215950,43950,43900,43950,43850,26
|
||||
20250227,114000,1015075300,43950,43900,43950,43800,233
|
||||
20250227,113900,1004863100,43950,43900,43950,43900,18
|
||||
20250227,113800,1004072450,43950,43950,43950,43950,5
|
||||
20250227,113700,1003852700,43900,43800,43950,43800,283
|
||||
20250227,113600,991439450,43800,43800,43800,43800,7
|
||||
20250227,113500,991132850,43800,43850,43850,43800,6
|
||||
20250227,113400,990869800,43800,43800,43800,43800,41
|
||||
20250227,113300,989074000,43850,43800,43850,43800,81
|
||||
20250227,113200,985525950,43850,43850,43850,43850,7
|
||||
20250227,113100,985219000,43850,43850,43850,43850,5
|
||||
20250227,113000,984999750,43850,43750,43850,43750,53
|
||||
20250227,112900,982680200,43750,43700,43750,43700,122
|
||||
20250227,112800,977348550,43750,43750,43750,43650,353
|
||||
20250227,112700,961922950,43800,43800,43800,43800,200
|
||||
20250227,112600,953162950,43850,43850,43850,43850,5
|
||||
20250227,112500,952943700,43850,43850,43850,43850,5
|
||||
20250227,112400,952724450,43800,43800,43800,43800,155
|
||||
20250227,112300,945935450,43800,43600,43800,43600,236
|
||||
20250227,112200,935631250,43700,43700,43700,43650,128
|
||||
20250227,112100,930043250,43700,43650,43750,43650,218
|
||||
20250227,112000,920517700,43650,43600,43650,43600,8
|
||||
20250227,111900,920168650,43600,43500,43600,43500,28
|
||||
20250227,111800,918948850,43500,43550,43550,43500,6
|
||||
20250227,111700,918687600,43500,43500,43550,43500,54
|
||||
20250227,111600,916338050,43450,43450,43450,43450,7
|
||||
20250227,111500,916033900,43400,43450,43450,43400,17
|
||||
20250227,111400,915295300,43450,43450,43450,43450,9
|
||||
20250227,111300,914904250,43450,43450,43450,43450,5
|
||||
20250227,111200,914687000,43450,43400,43450,43400,38
|
||||
20250227,111100,913037550,43450,43450,43450,43450,21
|
||||
20250227,111000,912125100,43450,43450,43450,43450,31
|
||||
20250227,110900,910778150,43400,43450,43450,43400,114
|
||||
20250227,110800,905829800,43450,43450,43500,43400,400
|
||||
20250227,110700,888456100,43450,43450,43450,43450,156
|
||||
20250227,110600,881677900,43450,43500,43550,43450,1019
|
||||
20250227,110500,837353450,43550,43550,43550,43550,6
|
||||
20250227,110400,837092150,43500,43600,43600,43500,302
|
||||
20250227,110300,823940300,43550,43550,43550,43550,69
|
||||
20250227,110200,820935350,43600,43550,43600,43550,8
|
||||
20250227,110100,820586650,43600,43600,43600,43550,7
|
||||
20250227,110000,820281500,43600,43550,43600,43550,53
|
||||
20250227,105900,817973100,43550,43650,43650,43550,2287
|
||||
20250227,105800,718269750,43650,43650,43650,43650,5
|
||||
20250227,105700,718051500,43650,43650,43650,43650,5
|
||||
20250227,105600,717833250,43600,43650,43700,43600,222
|
||||
20250227,105500,708147700,43650,43600,43650,43600,10
|
||||
20250227,105400,707711250,43650,43650,43650,43650,5
|
||||
20250227,105300,707493000,43650,43650,43650,43650,4
|
||||
20250227,105200,707318400,43600,43650,43650,43600,20
|
||||
20250227,105100,706446150,43650,43600,43650,43600,6
|
||||
20250227,105000,706184300,43650,43600,43650,43600,67
|
||||
20250227,104900,703259850,43600,43650,43650,43600,495
|
||||
20250227,104800,681673500,43650,43700,43700,43650,39
|
||||
20250227,104700,679970450,43700,43700,43700,43700,5
|
||||
20250227,104600,679751950,43600,43650,43650,43600,430
|
||||
20250227,104500,660983450,43600,43700,43700,43600,1153
|
||||
20250227,104400,610665700,43650,43700,43700,43650,448
|
||||
20250227,104300,591110150,43650,43650,43650,43650,15
|
||||
20250227,104200,590455400,43700,43700,43700,43700,11
|
||||
20250227,104100,589974700,43700,43700,43700,43700,6
|
||||
20250227,104000,589712500,43650,43700,43700,43650,11
|
||||
20250227,103900,589231850,43700,43700,43700,43650,11
|
||||
20250227,103800,588751200,43700,43650,43700,43650,6
|
||||
20250227,103700,588489050,43650,43700,43700,43650,205
|
||||
20250227,103600,579533700,43750,43700,43750,43700,9
|
||||
20250227,103500,579140000,43750,43750,43750,43700,12
|
||||
20250227,103400,578615300,43700,43750,43750,43700,6
|
||||
20250227,103300,578352850,43700,43700,43700,43700,4
|
||||
20250227,103200,578178050,43750,43700,43750,43700,76
|
||||
20250227,103100,574856600,43750,43700,43750,43700,8
|
||||
20250227,103000,574506650,43700,43700,43750,43700,9
|
||||
20250227,102900,574113100,43750,43700,43750,43700,58
|
||||
20250227,102800,571578150,43700,43700,43750,43700,14
|
||||
20250227,102700,570966100,43700,43750,43750,43700,16
|
||||
20250227,102600,570266650,43750,43700,43750,43700,26
|
||||
20250227,102500,569129200,43700,43700,43750,43700,16
|
||||
20250227,102400,568429750,43750,43750,43750,43750,6
|
||||
20250227,102300,568167250,43700,43700,43700,43700,4
|
||||
20250227,102200,567992450,43750,43750,43750,43700,447
|
||||
20250227,102100,548445650,43800,43750,43800,43750,28
|
||||
20250227,102000,547219350,43800,43750,43800,43750,6
|
||||
20250227,101900,546956600,43750,43800,43800,43750,222
|
||||
20250227,101800,537234000,43850,43800,43850,43800,7
|
||||
20250227,101700,536927150,43800,43800,43850,43800,5
|
||||
20250227,101600,536708100,43850,43850,43850,43850,3
|
||||
20250227,101500,536576550,43800,43800,43800,43800,3
|
||||
20250227,101400,536445150,43800,43850,43850,43800,6
|
||||
20250227,101300,536182300,43850,43800,43850,43800,4
|
||||
20250227,101200,536007050,43800,43750,43800,43700,138
|
||||
20250227,101100,529967500,43700,43700,43700,43700,12
|
||||
20250227,101000,529443100,43700,43700,43700,43700,2
|
||||
20250227,100900,529355700,43700,43700,43750,43700,36
|
||||
20250227,100800,527781350,43750,43700,43750,43700,6
|
||||
20250227,100700,527519100,43700,43700,43700,43700,2
|
||||
20250227,100600,527431700,43700,43700,43700,43700,13
|
||||
20250227,100500,526863600,43700,43750,43750,43700,3
|
||||
20250227,100400,526732400,43700,43700,43750,43700,19
|
||||
20250227,100300,525902000,43700,43700,43700,43700,13
|
||||
20250227,100200,525333900,43700,43700,43700,43700,3
|
||||
20250227,100100,525202800,43700,43700,43700,43700,12
|
||||
20250227,100000,524678400,43700,43750,43750,43700,321
|
||||
20250227,095900,510644800,43750,43750,43750,43750,11
|
||||
20250227,095800,510163550,43750,43750,43750,43750,3
|
||||
20250227,095700,510032300,43750,43750,43750,43750,10
|
||||
20250227,095600,509594800,43750,43750,43750,43750,3
|
||||
20250227,095500,509463550,43750,43750,43750,43750,1
|
||||
20250227,095400,509419800,43750,43750,43800,43750,5
|
||||
20250227,095300,509201000,43750,43750,43750,43750,1
|
||||
20250227,095200,509157250,43750,43750,43800,43750,24
|
||||
20250227,095100,508106150,43800,43750,43800,43750,11
|
||||
20250227,095000,507624400,43750,43750,43750,43750,4
|
||||
20250227,094900,507449400,43800,43750,43800,43750,217
|
||||
20250227,094800,497944850,43750,43750,43750,43750,11
|
||||
20250227,094700,497463600,43750,43750,43750,43750,2
|
||||
20250227,094600,497376100,43750,43800,43800,43750,163
|
||||
20250227,094500,490237200,43850,43800,43850,43800,14
|
||||
20250227,094400,489623800,43850,43850,43850,43800,53
|
||||
20250227,094300,487299800,43800,43800,43800,43800,11
|
||||
20250227,094200,486818000,43850,43800,43850,43800,2
|
||||
20250227,094100,486730350,43850,43900,43900,43850,136
|
||||
20250227,094000,480766700,43850,43900,43900,43850,9
|
||||
20250227,093900,480371700,43850,43850,43850,43850,2
|
||||
20250227,093800,480284000,43850,43850,43900,43850,14
|
||||
20250227,093700,479669700,43850,43900,43900,43850,43
|
||||
20250227,093600,477782050,43900,43900,43900,43900,1
|
||||
20250227,093500,477738150,43950,43900,43950,43900,33
|
||||
20250227,093400,476287900,43900,44100,44100,43900,273
|
||||
20250227,093300,464275000,44100,44100,44150,43950,648
|
||||
20250227,093200,435732450,44100,44150,44150,44050,294
|
||||
20250227,093100,422769400,44150,44100,44200,44050,849
|
||||
20250227,093000,385329400,44100,44100,44150,44050,503
|
||||
20250227,092900,363144150,44100,44100,44100,44050,236
|
||||
20250227,092800,352742050,44150,44000,44150,44000,462
|
||||
20250227,092700,332377850,44000,44000,44000,44000,20
|
||||
20250227,092600,331497850,43900,44000,44000,43900,177
|
||||
20250227,092500,323719350,44050,43950,44150,43950,547
|
||||
20250227,092400,299639900,43950,43800,43950,43700,2547
|
||||
20250227,092300,188250300,43750,43850,43850,43750,1014
|
||||
20250227,092200,143884250,43850,43800,43850,43800,35
|
||||
20250227,092100,142350500,43800,43750,43850,43750,355
|
||||
20250227,092000,126799400,43750,43750,43750,43750,88
|
||||
20250227,091900,122949400,43700,43750,43750,43700,113
|
||||
20250227,091800,118009900,43750,43750,43750,43750,33
|
||||
20250227,091700,116566150,43750,43900,43900,43750,410
|
||||
20250227,091600,98597050,43950,43950,43950,43950,2
|
||||
20250227,091500,98509150,43950,43950,43950,43950,0
|
||||
20250227,091400,98509150,43950,43800,43950,43800,233
|
||||
20250227,091300,88295450,43800,43900,43900,43800,243
|
||||
20250227,091200,77635350,43950,43950,43950,43950,39
|
||||
20250227,091100,75921300,43950,43950,43950,43950,0
|
||||
20250227,091000,75921300,43950,44000,44000,43950,57
|
||||
20250227,090900,73416050,44000,44000,44000,44000,10
|
||||
20250227,090800,72976050,44000,44000,44000,44000,114
|
||||
20250227,090700,67960050,44100,44100,44100,44100,60
|
||||
20250227,090600,65314050,44100,43950,44100,43800,602
|
||||
20250227,090500,38871800,44000,44100,44100,44000,370
|
||||
20250227,090400,22560100,44100,44100,44150,44050,185
|
||||
20250227,090300,14401650,44100,44200,44200,44100,7
|
||||
20250227,090200,14092650,44100,44100,44100,44100,75
|
||||
20250227,090100,10785150,44100,44000,44100,44000,74
|
||||
20250227,090000,7524000,44000,44000,44000,44000,171
|
||||
|
Reference in New Issue
Block a user