Update 2025-02-27 2849 candle_min
This commit is contained in:
737
304360/min/candle-20250227.csv
Normal file
737
304360/min/candle-20250227.csv
Normal file
@@ -0,0 +1,737 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,211500,1333380300,23450,23450,23450,23450,639
|
||||
20250227,211400,1333380300,23450,23450,23450,23450,0
|
||||
20250227,211300,1333380300,23450,23450,23450,23450,0
|
||||
20250227,211200,1333380300,23450,23450,23450,23450,0
|
||||
20250227,211100,1333380300,23450,23450,23450,23450,0
|
||||
20250227,211000,1333380300,23450,23450,23450,23450,0
|
||||
20250227,210900,1333380300,23450,23450,23450,23450,0
|
||||
20250227,210800,1333380300,23450,23450,23450,23450,0
|
||||
20250227,210700,1333380300,23450,23450,23450,23450,0
|
||||
20250227,210600,1333380300,23450,23450,23450,23450,0
|
||||
20250227,210500,1333380300,23450,23450,23450,23450,0
|
||||
20250227,210400,1333380300,23450,23450,23450,23450,0
|
||||
20250227,210300,1333380300,23450,23450,23450,23450,0
|
||||
20250227,210200,1333380300,23450,23450,23450,23450,0
|
||||
20250227,210100,1333380300,23450,23450,23450,23450,0
|
||||
20250227,210000,1333380300,23450,23450,23450,23450,0
|
||||
20250227,205900,1333380300,23450,23450,23450,23450,0
|
||||
20250227,205800,1333380300,23450,23450,23450,23450,0
|
||||
20250227,205700,1333380300,23450,23450,23450,23450,0
|
||||
20250227,205600,1333380300,23450,23450,23450,23450,0
|
||||
20250227,205500,1333380300,23450,23450,23450,23450,0
|
||||
20250227,205400,1333380300,23450,23450,23450,23450,0
|
||||
20250227,205300,1333380300,23450,23450,23450,23450,0
|
||||
20250227,205200,1333380300,23450,23450,23450,23450,0
|
||||
20250227,205100,1333380300,23450,23450,23450,23450,0
|
||||
20250227,205000,1333380300,23450,23450,23450,23450,0
|
||||
20250227,204900,1333380300,23450,23450,23450,23450,0
|
||||
20250227,204800,1333380300,23450,23450,23450,23450,0
|
||||
20250227,204700,1333380300,23450,23450,23450,23450,0
|
||||
20250227,204600,1333380300,23450,23450,23450,23450,0
|
||||
20250227,204500,1333380300,23450,23450,23450,23450,639
|
||||
20250227,204400,1333380300,23450,23450,23450,23450,0
|
||||
20250227,204300,1333380300,23450,23450,23450,23450,0
|
||||
20250227,204200,1333380300,23450,23450,23450,23450,0
|
||||
20250227,204100,1333380300,23450,23450,23450,23450,0
|
||||
20250227,204000,1333380300,23450,23450,23450,23450,0
|
||||
20250227,203900,1333380300,23450,23450,23450,23450,0
|
||||
20250227,203800,1333380300,23450,23450,23450,23450,0
|
||||
20250227,203700,1333380300,23450,23450,23450,23450,0
|
||||
20250227,203600,1333380300,23450,23450,23450,23450,0
|
||||
20250227,203500,1333380300,23450,23450,23450,23450,0
|
||||
20250227,203400,1333380300,23450,23450,23450,23450,0
|
||||
20250227,203300,1333380300,23450,23450,23450,23450,0
|
||||
20250227,203200,1333380300,23450,23450,23450,23450,0
|
||||
20250227,203100,1333380300,23450,23450,23450,23450,0
|
||||
20250227,203000,1333380300,23450,23450,23450,23450,0
|
||||
20250227,202900,1333380300,23450,23450,23450,23450,0
|
||||
20250227,202800,1333380300,23450,23450,23450,23450,0
|
||||
20250227,202700,1333380300,23450,23450,23450,23450,0
|
||||
20250227,202600,1333380300,23450,23450,23450,23450,0
|
||||
20250227,202500,1333380300,23450,23450,23450,23450,0
|
||||
20250227,202400,1333380300,23450,23450,23450,23450,0
|
||||
20250227,202300,1333380300,23450,23450,23450,23450,0
|
||||
20250227,202200,1333380300,23450,23450,23450,23450,0
|
||||
20250227,202100,1333380300,23450,23450,23450,23450,0
|
||||
20250227,202000,1333380300,23450,23450,23450,23450,0
|
||||
20250227,201900,1333380300,23450,23450,23450,23450,0
|
||||
20250227,201800,1333380300,23450,23450,23450,23450,0
|
||||
20250227,201700,1333380300,23450,23450,23450,23450,0
|
||||
20250227,201600,1333380300,23450,23450,23450,23450,0
|
||||
20250227,201500,1333380300,23450,23450,23450,23450,639
|
||||
20250227,201400,1333380300,23450,23450,23450,23450,0
|
||||
20250227,201300,1333380300,23450,23450,23450,23450,0
|
||||
20250227,201200,1333380300,23450,23450,23450,23450,0
|
||||
20250227,201100,1333380300,23450,23450,23450,23450,0
|
||||
20250227,201000,1333380300,23450,23450,23450,23450,0
|
||||
20250227,200900,1333380300,23450,23450,23450,23450,0
|
||||
20250227,200800,1333380300,23450,23450,23450,23450,0
|
||||
20250227,200700,1333380300,23450,23450,23450,23450,0
|
||||
20250227,200600,1333380300,23450,23450,23450,23450,0
|
||||
20250227,200500,1333380300,23450,23450,23450,23450,0
|
||||
20250227,200400,1333380300,23450,23450,23450,23450,0
|
||||
20250227,200300,1333380300,23450,23450,23450,23450,0
|
||||
20250227,200200,1333380300,23450,23450,23450,23450,0
|
||||
20250227,200100,1333380300,23450,23450,23450,23450,0
|
||||
20250227,200000,1333380300,23450,23450,23450,23450,0
|
||||
20250227,195900,1333380300,23450,23450,23450,23450,0
|
||||
20250227,195800,1333380300,23450,23450,23450,23450,0
|
||||
20250227,195700,1333380300,23450,23450,23450,23450,0
|
||||
20250227,195600,1333380300,23450,23450,23450,23450,0
|
||||
20250227,195500,1333380300,23450,23450,23450,23450,0
|
||||
20250227,195400,1333380300,23450,23450,23450,23450,0
|
||||
20250227,195300,1333380300,23450,23450,23450,23450,0
|
||||
20250227,195200,1333380300,23450,23450,23450,23450,0
|
||||
20250227,195100,1333380300,23450,23450,23450,23450,0
|
||||
20250227,195000,1333380300,23450,23450,23450,23450,0
|
||||
20250227,194900,1333380300,23450,23450,23450,23450,0
|
||||
20250227,194800,1333380300,23450,23450,23450,23450,0
|
||||
20250227,194700,1333380300,23450,23450,23450,23450,0
|
||||
20250227,194600,1333380300,23450,23450,23450,23450,0
|
||||
20250227,194500,1333380300,23450,23450,23450,23450,639
|
||||
20250227,194400,1333380300,23450,23450,23450,23450,0
|
||||
20250227,194300,1333380300,23450,23450,23450,23450,0
|
||||
20250227,194200,1333380300,23450,23450,23450,23450,0
|
||||
20250227,194100,1333380300,23450,23450,23450,23450,0
|
||||
20250227,194000,1333380300,23450,23450,23450,23450,0
|
||||
20250227,193900,1333380300,23450,23450,23450,23450,0
|
||||
20250227,193800,1333380300,23450,23450,23450,23450,0
|
||||
20250227,193700,1333380300,23450,23450,23450,23450,0
|
||||
20250227,193600,1333380300,23450,23450,23450,23450,0
|
||||
20250227,193500,1333380300,23450,23450,23450,23450,0
|
||||
20250227,193400,1333380300,23450,23450,23450,23450,0
|
||||
20250227,193300,1333380300,23450,23450,23450,23450,0
|
||||
20250227,193200,1333380300,23450,23450,23450,23450,0
|
||||
20250227,193100,1333380300,23450,23450,23450,23450,0
|
||||
20250227,193000,1333380300,23450,23450,23450,23450,0
|
||||
20250227,192900,1333380300,23450,23450,23450,23450,0
|
||||
20250227,192800,1333380300,23450,23450,23450,23450,0
|
||||
20250227,192700,1333380300,23450,23450,23450,23450,0
|
||||
20250227,192600,1333380300,23450,23450,23450,23450,0
|
||||
20250227,192500,1333380300,23450,23450,23450,23450,0
|
||||
20250227,192400,1333380300,23450,23450,23450,23450,0
|
||||
20250227,192300,1333380300,23450,23450,23450,23450,0
|
||||
20250227,192200,1333380300,23450,23450,23450,23450,0
|
||||
20250227,192100,1333380300,23450,23450,23450,23450,0
|
||||
20250227,192000,1333380300,23450,23450,23450,23450,0
|
||||
20250227,191900,1333380300,23450,23450,23450,23450,0
|
||||
20250227,191800,1333380300,23450,23450,23450,23450,0
|
||||
20250227,191700,1333380300,23450,23450,23450,23450,0
|
||||
20250227,191600,1333380300,23450,23450,23450,23450,0
|
||||
20250227,191500,1333380300,23450,23450,23450,23450,639
|
||||
20250227,191400,1333380300,23450,23450,23450,23450,0
|
||||
20250227,191300,1333380300,23450,23450,23450,23450,0
|
||||
20250227,191200,1333380300,23450,23450,23450,23450,0
|
||||
20250227,191100,1333380300,23450,23450,23450,23450,0
|
||||
20250227,191000,1333380300,23450,23450,23450,23450,0
|
||||
20250227,190900,1333380300,23450,23450,23450,23450,0
|
||||
20250227,190800,1333380300,23450,23450,23450,23450,0
|
||||
20250227,190700,1333380300,23450,23450,23450,23450,0
|
||||
20250227,190600,1333380300,23450,23450,23450,23450,0
|
||||
20250227,190500,1333380300,23450,23450,23450,23450,0
|
||||
20250227,190400,1333380300,23450,23450,23450,23450,0
|
||||
20250227,190300,1333380300,23450,23450,23450,23450,0
|
||||
20250227,190200,1333380300,23450,23450,23450,23450,0
|
||||
20250227,190100,1333380300,23450,23450,23450,23450,0
|
||||
20250227,190000,1333380300,23450,23450,23450,23450,0
|
||||
20250227,185900,1333380300,23450,23450,23450,23450,0
|
||||
20250227,185800,1333380300,23450,23450,23450,23450,0
|
||||
20250227,185700,1333380300,23450,23450,23450,23450,0
|
||||
20250227,185600,1333380300,23450,23450,23450,23450,0
|
||||
20250227,185500,1333380300,23450,23450,23450,23450,0
|
||||
20250227,185400,1333380300,23450,23450,23450,23450,0
|
||||
20250227,185300,1333380300,23450,23450,23450,23450,0
|
||||
20250227,185200,1333380300,23450,23450,23450,23450,0
|
||||
20250227,185100,1333380300,23450,23450,23450,23450,0
|
||||
20250227,185000,1333380300,23450,23450,23450,23450,0
|
||||
20250227,184900,1333380300,23450,23450,23450,23450,0
|
||||
20250227,184800,1333380300,23450,23450,23450,23450,0
|
||||
20250227,184700,1333380300,23450,23450,23450,23450,0
|
||||
20250227,184600,1333380300,23450,23450,23450,23450,0
|
||||
20250227,184500,1333380300,23450,23450,23450,23450,639
|
||||
20250227,184400,1333380300,23450,23450,23450,23450,0
|
||||
20250227,184300,1333380300,23450,23450,23450,23450,0
|
||||
20250227,184200,1333380300,23450,23450,23450,23450,0
|
||||
20250227,184100,1333380300,23450,23450,23450,23450,0
|
||||
20250227,184000,1333380300,23450,23450,23450,23450,0
|
||||
20250227,183900,1333380300,23450,23450,23450,23450,0
|
||||
20250227,183800,1333380300,23450,23450,23450,23450,0
|
||||
20250227,183700,1333380300,23450,23450,23450,23450,0
|
||||
20250227,183600,1333380300,23450,23450,23450,23450,0
|
||||
20250227,183500,1333380300,23450,23450,23450,23450,0
|
||||
20250227,183400,1333380300,23450,23450,23450,23450,0
|
||||
20250227,183300,1333380300,23450,23450,23450,23450,0
|
||||
20250227,183200,1333380300,23450,23450,23450,23450,0
|
||||
20250227,183100,1333380300,23450,23450,23450,23450,0
|
||||
20250227,183000,1333380300,23450,23450,23450,23450,0
|
||||
20250227,182900,1333380300,23450,23450,23450,23450,0
|
||||
20250227,182800,1333380300,23450,23450,23450,23450,0
|
||||
20250227,182700,1333380300,23450,23450,23450,23450,0
|
||||
20250227,182600,1333380300,23450,23450,23450,23450,0
|
||||
20250227,182500,1333380300,23450,23450,23450,23450,0
|
||||
20250227,182400,1333380300,23450,23450,23450,23450,0
|
||||
20250227,182300,1333380300,23450,23450,23450,23450,0
|
||||
20250227,182200,1333380300,23450,23450,23450,23450,0
|
||||
20250227,182100,1333380300,23450,23450,23450,23450,0
|
||||
20250227,182000,1333380300,23450,23450,23450,23450,0
|
||||
20250227,181900,1333380300,23450,23450,23450,23450,0
|
||||
20250227,181800,1333380300,23450,23450,23450,23450,0
|
||||
20250227,181700,1333380300,23450,23450,23450,23450,0
|
||||
20250227,181600,1333380300,23450,23450,23450,23450,0
|
||||
20250227,181500,1333380300,23450,23450,23450,23450,639
|
||||
20250227,181400,1333380300,23450,23450,23450,23450,0
|
||||
20250227,181300,1333380300,23450,23450,23450,23450,0
|
||||
20250227,181200,1333380300,23450,23450,23450,23450,0
|
||||
20250227,181100,1333380300,23450,23450,23450,23450,0
|
||||
20250227,181000,1333380300,23450,23450,23450,23450,0
|
||||
20250227,180900,1333380300,23450,23450,23450,23450,0
|
||||
20250227,180800,1333380300,23450,23450,23450,23450,0
|
||||
20250227,180700,1333380300,23450,23450,23450,23450,0
|
||||
20250227,180600,1333380300,23450,23450,23450,23450,0
|
||||
20250227,180500,1333380300,23450,23450,23450,23450,0
|
||||
20250227,180400,1333380300,23450,23450,23450,23450,0
|
||||
20250227,180300,1333380300,23450,23450,23450,23450,0
|
||||
20250227,180200,1333380300,23450,23450,23450,23450,0
|
||||
20250227,180100,1333380300,23450,23450,23450,23450,0
|
||||
20250227,180000,1333380300,23450,23450,23450,23450,0
|
||||
20250227,175900,1333380300,23450,23450,23450,23450,0
|
||||
20250227,175800,1333380300,23450,23450,23450,23450,0
|
||||
20250227,175700,1333380300,23450,23450,23450,23450,0
|
||||
20250227,175600,1333380300,23450,23450,23450,23450,0
|
||||
20250227,175500,1333380300,23450,23450,23450,23450,0
|
||||
20250227,175400,1333380300,23450,23450,23450,23450,0
|
||||
20250227,175300,1333380300,23450,23450,23450,23450,0
|
||||
20250227,175200,1333380300,23450,23450,23450,23450,0
|
||||
20250227,175100,1333380300,23450,23450,23450,23450,0
|
||||
20250227,175000,1333380300,23450,23450,23450,23450,0
|
||||
20250227,174900,1333380300,23450,23450,23450,23450,0
|
||||
20250227,174800,1333380300,23450,23450,23450,23450,0
|
||||
20250227,174700,1333380300,23450,23450,23450,23450,0
|
||||
20250227,174600,1333380300,23450,23450,23450,23450,0
|
||||
20250227,174500,1333380300,23450,23450,23450,23450,639
|
||||
20250227,174400,1333380300,23450,23450,23450,23450,0
|
||||
20250227,174300,1333380300,23450,23450,23450,23450,0
|
||||
20250227,174200,1333380300,23450,23450,23450,23450,0
|
||||
20250227,174100,1333380300,23450,23450,23450,23450,0
|
||||
20250227,174000,1333380300,23450,23450,23450,23450,0
|
||||
20250227,173900,1333380300,23450,23450,23450,23450,0
|
||||
20250227,173800,1333380300,23450,23450,23450,23450,0
|
||||
20250227,173700,1333380300,23450,23450,23450,23450,0
|
||||
20250227,173600,1333380300,23450,23450,23450,23450,0
|
||||
20250227,173500,1333380300,23450,23450,23450,23450,0
|
||||
20250227,173400,1333380300,23450,23450,23450,23450,0
|
||||
20250227,173300,1333380300,23450,23450,23450,23450,0
|
||||
20250227,173200,1333380300,23450,23450,23450,23450,0
|
||||
20250227,173100,1333380300,23450,23450,23450,23450,0
|
||||
20250227,173000,1333380300,23450,23450,23450,23450,0
|
||||
20250227,172900,1333380300,23450,23450,23450,23450,0
|
||||
20250227,172800,1333380300,23450,23450,23450,23450,0
|
||||
20250227,172700,1333380300,23450,23450,23450,23450,0
|
||||
20250227,172600,1333380300,23450,23450,23450,23450,0
|
||||
20250227,172500,1333380300,23450,23450,23450,23450,0
|
||||
20250227,172400,1333380300,23450,23450,23450,23450,0
|
||||
20250227,172300,1333380300,23450,23450,23450,23450,0
|
||||
20250227,172200,1333380300,23450,23450,23450,23450,0
|
||||
20250227,172100,1333380300,23450,23450,23450,23450,0
|
||||
20250227,172000,1333380300,23450,23450,23450,23450,0
|
||||
20250227,171900,1333380300,23450,23450,23450,23450,0
|
||||
20250227,171800,1333380300,23450,23450,23450,23450,0
|
||||
20250227,171700,1333380300,23450,23450,23450,23450,0
|
||||
20250227,171600,1333380300,23450,23450,23450,23450,0
|
||||
20250227,171500,1333380300,23450,23450,23450,23450,639
|
||||
20250227,171400,1333380300,23450,23450,23450,23450,0
|
||||
20250227,171300,1333380300,23450,23450,23450,23450,0
|
||||
20250227,171200,1333380300,23450,23450,23450,23450,0
|
||||
20250227,171100,1333380300,23450,23450,23450,23450,0
|
||||
20250227,171000,1333380300,23450,23450,23450,23450,0
|
||||
20250227,170900,1333380300,23450,23450,23450,23450,0
|
||||
20250227,170800,1333380300,23450,23450,23450,23450,0
|
||||
20250227,170700,1333380300,23450,23450,23450,23450,0
|
||||
20250227,170600,1333380300,23450,23450,23450,23450,0
|
||||
20250227,170500,1333380300,23450,23450,23450,23450,0
|
||||
20250227,170400,1333380300,23450,23450,23450,23450,0
|
||||
20250227,170300,1333380300,23450,23450,23450,23450,0
|
||||
20250227,170200,1333380300,23450,23450,23450,23450,0
|
||||
20250227,170100,1333380300,23450,23450,23450,23450,0
|
||||
20250227,170000,1333380300,23450,23450,23450,23450,0
|
||||
20250227,165900,1333380300,23450,23450,23450,23450,0
|
||||
20250227,165800,1333380300,23450,23450,23450,23450,0
|
||||
20250227,165700,1333380300,23450,23450,23450,23450,0
|
||||
20250227,165600,1333380300,23450,23450,23450,23450,0
|
||||
20250227,165500,1333380300,23450,23450,23450,23450,0
|
||||
20250227,165400,1333380300,23450,23450,23450,23450,0
|
||||
20250227,165300,1333380300,23450,23450,23450,23450,0
|
||||
20250227,165200,1333380300,23450,23450,23450,23450,0
|
||||
20250227,165100,1333380300,23450,23450,23450,23450,0
|
||||
20250227,165000,1333380300,23450,23450,23450,23450,0
|
||||
20250227,164900,1333380300,23450,23450,23450,23450,0
|
||||
20250227,164800,1333380300,23450,23450,23450,23450,0
|
||||
20250227,164700,1333380300,23450,23450,23450,23450,0
|
||||
20250227,164600,1333380300,23450,23450,23450,23450,0
|
||||
20250227,164500,1333380300,23450,23450,23450,23450,639
|
||||
20250227,164400,1333380300,23450,23450,23450,23450,0
|
||||
20250227,164300,1333380300,23450,23450,23450,23450,0
|
||||
20250227,164200,1333380300,23450,23450,23450,23450,0
|
||||
20250227,164100,1333380300,23450,23450,23450,23450,0
|
||||
20250227,164000,1333380300,23450,23450,23450,23450,0
|
||||
20250227,163900,1333380300,23450,23450,23450,23450,0
|
||||
20250227,163800,1333380300,23450,23450,23450,23450,0
|
||||
20250227,163700,1333380300,23450,23450,23450,23450,0
|
||||
20250227,163600,1333380300,23450,23450,23450,23450,0
|
||||
20250227,163500,1333380300,23450,23450,23450,23450,0
|
||||
20250227,163400,1333380300,23450,23450,23450,23450,0
|
||||
20250227,163300,1333380300,23450,23450,23450,23450,0
|
||||
20250227,163200,1333380300,23450,23450,23450,23450,0
|
||||
20250227,163100,1333380300,23450,23450,23450,23450,0
|
||||
20250227,163000,1333380300,23450,23450,23450,23450,0
|
||||
20250227,162900,1333380300,23450,23450,23450,23450,0
|
||||
20250227,162800,1333380300,23450,23450,23450,23450,0
|
||||
20250227,162700,1333380300,23450,23450,23450,23450,0
|
||||
20250227,162600,1333380300,23450,23450,23450,23450,0
|
||||
20250227,162500,1333380300,23450,23450,23450,23450,0
|
||||
20250227,162400,1333380300,23450,23450,23450,23450,0
|
||||
20250227,162300,1333380300,23450,23450,23450,23450,0
|
||||
20250227,162200,1333380300,23450,23450,23450,23450,0
|
||||
20250227,162100,1333380300,23450,23450,23450,23450,0
|
||||
20250227,162000,1333380300,23450,23450,23450,23450,0
|
||||
20250227,161900,1333380300,23450,23450,23450,23450,0
|
||||
20250227,161800,1333380300,23450,23450,23450,23450,0
|
||||
20250227,161700,1333380300,23450,23450,23450,23450,0
|
||||
20250227,161600,1333380300,23450,23450,23450,23450,0
|
||||
20250227,161500,1333380300,23450,23450,23450,23450,639
|
||||
20250227,161400,1333380300,23450,23450,23450,23450,0
|
||||
20250227,161300,1333380300,23450,23450,23450,23450,0
|
||||
20250227,161200,1333380300,23450,23450,23450,23450,0
|
||||
20250227,161100,1333380300,23450,23450,23450,23450,0
|
||||
20250227,161000,1333380300,23450,23450,23450,23450,0
|
||||
20250227,160900,1333380300,23450,23450,23450,23450,0
|
||||
20250227,160800,1333380300,23450,23450,23450,23450,0
|
||||
20250227,160700,1333380300,23450,23450,23450,23450,0
|
||||
20250227,160600,1333380300,23450,23450,23450,23450,0
|
||||
20250227,160500,1333380300,23450,23450,23450,23450,0
|
||||
20250227,160400,1333380300,23450,23450,23450,23450,0
|
||||
20250227,160300,1333380300,23450,23450,23450,23450,0
|
||||
20250227,160200,1333380300,23450,23450,23450,23450,0
|
||||
20250227,160100,1333380300,23450,23450,23450,23450,0
|
||||
20250227,160000,1333380300,23450,23450,23450,23450,0
|
||||
20250227,155900,1333380300,23450,23450,23450,23450,0
|
||||
20250227,155800,1333380300,23450,23450,23450,23450,0
|
||||
20250227,155700,1333380300,23450,23450,23450,23450,0
|
||||
20250227,155600,1333380300,23450,23450,23450,23450,0
|
||||
20250227,155500,1333380300,23450,23450,23450,23450,0
|
||||
20250227,155400,1333380300,23450,23450,23450,23450,0
|
||||
20250227,155300,1333380300,23450,23450,23450,23450,0
|
||||
20250227,155200,1333380300,23450,23450,23450,23450,0
|
||||
20250227,155100,1333380300,23450,23450,23450,23450,0
|
||||
20250227,155000,1333380300,23450,23450,23450,23450,0
|
||||
20250227,154900,1333380300,23450,23450,23450,23450,0
|
||||
20250227,154800,1333380300,23450,23450,23450,23450,0
|
||||
20250227,154700,1333380300,23450,23450,23450,23450,0
|
||||
20250227,154600,1333380300,23450,23450,23450,23450,0
|
||||
20250227,154500,1333380300,23450,23450,23450,23450,639
|
||||
20250227,154400,1333380300,23450,23450,23450,23450,0
|
||||
20250227,154300,1333380300,23450,23450,23450,23450,0
|
||||
20250227,154200,1333380300,23450,23450,23450,23450,0
|
||||
20250227,154100,1333380300,23450,23450,23450,23450,0
|
||||
20250227,154000,1333380300,23450,23450,23450,23450,0
|
||||
20250227,153900,1333380300,23450,23450,23450,23450,0
|
||||
20250227,153800,1333380300,23450,23450,23450,23450,0
|
||||
20250227,153700,1333380300,23450,23450,23450,23450,0
|
||||
20250227,153600,1333380300,23450,23450,23450,23450,0
|
||||
20250227,153500,1333380300,23450,23450,23450,23450,0
|
||||
20250227,153400,1333380300,23450,23450,23450,23450,0
|
||||
20250227,153300,1333380300,23450,23450,23450,23450,0
|
||||
20250227,153200,1333380300,23450,23450,23450,23450,0
|
||||
20250227,153100,1333380300,23450,23450,23450,23450,0
|
||||
20250227,153000,1333380300,23450,23450,23450,23450,639
|
||||
20250227,152900,1318395750,23450,23450,23450,23450,0
|
||||
20250227,152800,1318395750,23450,23450,23450,23450,0
|
||||
20250227,152700,1318395750,23450,23450,23450,23450,0
|
||||
20250227,152600,1318395750,23450,23450,23450,23450,0
|
||||
20250227,152500,1318395750,23450,23450,23450,23450,0
|
||||
20250227,152400,1318395750,23450,23450,23450,23450,0
|
||||
20250227,152300,1318395750,23450,23450,23450,23450,0
|
||||
20250227,152200,1318395750,23450,23450,23450,23450,0
|
||||
20250227,152100,1318395750,23450,23450,23450,23450,0
|
||||
20250227,152000,1318395750,23450,23450,23450,23450,0
|
||||
20250227,151900,1318395750,23450,23450,23450,23400,116
|
||||
20250227,151800,1315679250,23400,23400,23400,23400,94
|
||||
20250227,151700,1313479650,23400,23400,23400,23400,24
|
||||
20250227,151600,1312918050,23500,23450,23500,23400,152
|
||||
20250227,151500,1309358500,23500,23450,23500,23450,46
|
||||
20250227,151400,1308279000,23450,23450,23450,23450,44
|
||||
20250227,151300,1307247200,23450,23350,23450,23350,62
|
||||
20250227,151200,1305796600,23400,23400,23400,23400,104
|
||||
20250227,151100,1303363000,23450,23400,23450,23400,20
|
||||
20250227,151000,1302894950,23400,23400,23400,23400,1
|
||||
20250227,150900,1302871550,23450,23450,23450,23450,1
|
||||
20250227,150800,1302848100,23450,23400,23450,23400,4
|
||||
20250227,150700,1302754350,23350,23350,23350,23350,77
|
||||
20250227,150600,1300956400,23450,23450,23450,23450,2
|
||||
20250227,150500,1300909500,23350,23350,23350,23350,189
|
||||
20250227,150400,1296496350,23350,23350,23450,23300,316
|
||||
20250227,150300,1289120500,23350,23500,23500,23350,61
|
||||
20250227,150200,1287690000,23550,23400,23550,23400,83
|
||||
20250227,150100,1285747650,23400,23500,23500,23400,818
|
||||
20250227,150000,1266578250,23550,23550,23550,23550,100
|
||||
20250227,145900,1264223250,23600,23600,23600,23600,0
|
||||
20250227,145800,1264223250,23600,23600,23600,23600,0
|
||||
20250227,145700,1264223250,23600,23600,23600,23600,8
|
||||
20250227,145600,1264034450,23600,23600,23600,23600,0
|
||||
20250227,145500,1264034450,23600,23550,23600,23500,4
|
||||
20250227,145400,1263940300,23500,23600,23600,23500,105
|
||||
20250227,145300,1261462800,23600,23600,23600,23600,0
|
||||
20250227,145200,1261462800,23600,23600,23600,23600,50
|
||||
20250227,145100,1260282800,23600,23600,23600,23600,1
|
||||
20250227,145000,1260259200,23550,23550,23550,23550,84
|
||||
20250227,144900,1258281000,23600,23550,23600,23550,20
|
||||
20250227,144800,1257809950,23500,23500,23500,23500,26
|
||||
20250227,144700,1257198950,23500,23500,23500,23500,24
|
||||
20250227,144600,1256634950,23500,23450,23500,23450,141
|
||||
20250227,144500,1253327200,23450,23450,23450,23450,0
|
||||
20250227,144400,1253327200,23450,23450,23450,23450,115
|
||||
20250227,144300,1250630450,23450,23450,23450,23450,120
|
||||
20250227,144200,1247816450,23450,23450,23450,23450,0
|
||||
20250227,144100,1247816450,23450,23450,23450,23450,10
|
||||
20250227,144000,1247581950,23450,23450,23450,23450,35
|
||||
20250227,143900,1246761200,23550,23550,23550,23550,2
|
||||
20250227,143800,1246714100,23550,23550,23550,23550,26
|
||||
20250227,143700,1246101800,23450,23450,23450,23450,21
|
||||
20250227,143600,1245609350,23450,23400,23450,23400,60
|
||||
20250227,143500,1244202850,23450,23450,23450,23450,50
|
||||
20250227,143400,1243030350,23500,23500,23500,23500,20
|
||||
20250227,143300,1242560350,23500,23500,23500,23500,26
|
||||
20250227,143200,1241949350,23600,23600,23600,23600,0
|
||||
20250227,143100,1241949350,23600,23600,23600,23600,0
|
||||
20250227,143000,1241949350,23600,23600,23600,23600,45
|
||||
20250227,142900,1240887350,23550,23550,23550,23550,0
|
||||
20250227,142800,1240887350,23550,23550,23550,23550,30
|
||||
20250227,142700,1240180850,23700,23700,23700,23700,12
|
||||
20250227,142600,1239896450,23700,23700,23700,23700,0
|
||||
20250227,142500,1239896450,23700,23700,23700,23700,1
|
||||
20250227,142400,1239872750,23700,23500,23700,23500,7
|
||||
20250227,142300,1239708050,23500,23500,23500,23500,194
|
||||
20250227,142200,1235149050,23550,23550,23550,23550,1
|
||||
20250227,142100,1235125500,23550,23550,23550,23550,48
|
||||
20250227,142000,1233995100,23550,23550,23550,23550,8
|
||||
20250227,141900,1233806700,23650,23650,23650,23600,30
|
||||
20250227,141800,1233097250,23600,23550,23600,23550,61
|
||||
20250227,141700,1231660000,23550,23550,23550,23550,111
|
||||
20250227,141600,1229045950,23500,23500,23500,23500,24
|
||||
20250227,141500,1228481950,23500,23500,23500,23500,18
|
||||
20250227,141400,1228058950,23500,23400,23500,23400,11
|
||||
20250227,141300,1227801350,23500,23500,23500,23500,11
|
||||
20250227,141200,1227542850,23400,23400,23500,23400,71
|
||||
20250227,141100,1225875350,23500,23500,23500,23500,461
|
||||
20250227,141000,1215041850,23400,23400,23400,23400,7
|
||||
20250227,140900,1214878050,23400,23400,23400,23400,147
|
||||
20250227,140800,1211438250,23400,23400,23400,23400,140
|
||||
20250227,140700,1208162250,23450,23450,23450,23450,0
|
||||
20250227,140600,1208162250,23450,23450,23450,23450,119
|
||||
20250227,140500,1205371700,23300,23450,23450,23300,374
|
||||
20250227,140400,1196640350,23450,23450,23450,23450,0
|
||||
20250227,140300,1196640350,23450,23450,23450,23450,1
|
||||
20250227,140200,1196616900,23450,23450,23450,23450,1
|
||||
20250227,140100,1196593450,23300,23300,23300,23300,0
|
||||
20250227,140000,1196593450,23300,23300,23300,23300,150
|
||||
20250227,135900,1193098450,23300,23300,23300,23300,0
|
||||
20250227,135800,1193098450,23300,23300,23300,23300,24
|
||||
20250227,135700,1192539250,23300,23350,23350,23300,516
|
||||
20250227,135600,1180507950,23350,23350,23350,23350,0
|
||||
20250227,135500,1180507950,23350,23350,23350,23350,110
|
||||
20250227,135400,1177939450,23350,23350,23350,23350,281
|
||||
20250227,135300,1171378100,23450,23500,23500,23450,223
|
||||
20250227,135200,1166148650,23500,23500,23500,23500,0
|
||||
20250227,135100,1166148650,23500,23500,23500,23500,126
|
||||
20250227,135000,1163187650,23500,23500,23500,23500,48
|
||||
20250227,134900,1162059650,23500,23500,23500,23500,0
|
||||
20250227,134800,1162059650,23500,23500,23500,23500,0
|
||||
20250227,134700,1162059650,23500,23450,23500,23450,10
|
||||
20250227,134600,1161824850,23500,23500,23500,23500,0
|
||||
20250227,134500,1161824850,23500,23500,23500,23500,10
|
||||
20250227,134400,1161589850,23300,23300,23300,23300,0
|
||||
20250227,134300,1161589850,23300,23300,23300,23300,20
|
||||
20250227,134200,1161123850,23350,23350,23350,23350,0
|
||||
20250227,134100,1161123850,23350,23300,23350,23300,25
|
||||
20250227,134000,1160540950,23350,23350,23350,23350,0
|
||||
20250227,133900,1160540950,23350,23350,23350,23350,0
|
||||
20250227,133800,1160540950,23350,23350,23350,23350,518
|
||||
20250227,133700,1148445650,23300,23300,23300,23300,210
|
||||
20250227,133600,1143552650,23350,23350,23350,23350,5
|
||||
20250227,133500,1143435900,23350,23300,23350,23300,76
|
||||
20250227,133400,1141663000,23350,23350,23350,23350,1
|
||||
20250227,133300,1141639650,23300,23300,23300,23300,101
|
||||
20250227,133200,1139286350,23300,23300,23300,23300,29
|
||||
20250227,133100,1138610650,23300,23300,23300,23300,41
|
||||
20250227,133000,1137655350,23350,23300,23350,23300,68
|
||||
20250227,132900,1136070500,23300,23350,23350,23300,9
|
||||
20250227,132800,1135860500,23350,23400,23400,23350,484
|
||||
20250227,132700,1124554100,23400,23450,23450,23400,85
|
||||
20250227,132600,1122565050,23400,23500,23500,23400,102
|
||||
20250227,132500,1120178050,23500,23500,23500,23500,0
|
||||
20250227,132400,1120178050,23500,23500,23500,23500,275
|
||||
20250227,132300,1113715550,23500,23500,23500,23500,70
|
||||
20250227,132200,1112070550,23550,23550,23550,23550,29
|
||||
20250227,132100,1111387600,23550,23550,23550,23550,2
|
||||
20250227,132000,1111340500,23400,23450,23450,23400,3
|
||||
20250227,131900,1111270250,23400,23400,23400,23400,0
|
||||
20250227,131800,1111270250,23400,23500,23500,23400,45
|
||||
20250227,131700,1110212850,23400,23450,23450,23400,49
|
||||
20250227,131600,1109064400,23450,23450,23450,23450,3
|
||||
20250227,131500,1108994050,23500,23500,23500,23500,53
|
||||
20250227,131400,1107748550,23500,23500,23500,23500,1
|
||||
20250227,131300,1107725050,23400,23400,23400,23400,26
|
||||
20250227,131200,1107116650,23500,23500,23500,23500,49
|
||||
20250227,131100,1105965150,23500,23500,23500,23400,300
|
||||
20250227,131000,1098915950,23500,23500,23500,23500,52
|
||||
20250227,130900,1097693950,23500,23400,23500,23400,144
|
||||
20250227,130800,1094318000,23350,23250,23350,23250,333
|
||||
20250227,130700,1086555900,23250,23250,23250,23250,0
|
||||
20250227,130600,1086555900,23250,23250,23250,23250,110
|
||||
20250227,130500,1083998400,23250,23050,23250,23000,984
|
||||
20250227,130400,1061174800,23000,23150,23150,23000,2507
|
||||
20250227,130300,1003460550,23150,23250,23250,23150,140
|
||||
20250227,130200,1000215050,23200,23200,23200,23200,0
|
||||
20250227,130100,1000215050,23200,23200,23200,23200,321
|
||||
20250227,130000,992767850,23250,23250,23250,23250,8
|
||||
20250227,125900,992581850,23250,23250,23250,23250,28
|
||||
20250227,125800,991930850,23200,23300,23300,23200,307
|
||||
20250227,125700,984797750,23300,23300,23300,23300,0
|
||||
20250227,125600,984797750,23300,23100,23300,23100,4
|
||||
20250227,125500,984704750,23100,23100,23100,23100,0
|
||||
20250227,125400,984704750,23100,23250,23250,23100,97
|
||||
20250227,125300,982453650,23250,23250,23250,23250,139
|
||||
20250227,125200,979221900,23250,23200,23250,23200,41
|
||||
20250227,125100,978270400,23200,23200,23200,23200,0
|
||||
20250227,125000,978270400,23200,23350,23350,23050,545
|
||||
20250227,124900,965681600,23200,23300,23350,23200,21
|
||||
20250227,124800,965194150,23350,23350,23350,23350,0
|
||||
20250227,124700,965194150,23350,23450,23450,23000,3337
|
||||
20250227,124600,887861050,23400,23350,23400,23350,435
|
||||
20250227,124500,877692900,23300,23300,23300,23300,0
|
||||
20250227,124400,877692900,23300,23200,23300,23200,12
|
||||
20250227,124300,877414300,23200,23200,23200,23200,0
|
||||
20250227,124200,877414300,23200,23300,23300,23200,142
|
||||
20250227,124100,874109700,23200,23300,23300,23200,257
|
||||
20250227,124000,868135400,23300,23300,23300,23300,0
|
||||
20250227,123900,868135400,23300,23300,23300,23300,10
|
||||
20250227,123800,867902400,23350,23350,23350,23350,59
|
||||
20250227,123700,866524750,23350,23350,23350,23350,21
|
||||
20250227,123600,866034400,23250,23250,23250,23250,43
|
||||
20250227,123500,865034650,23250,23250,23250,23250,5
|
||||
20250227,123400,864918400,23250,23250,23250,23250,46
|
||||
20250227,123300,863848900,23300,23300,23300,23300,0
|
||||
20250227,123200,863848900,23300,23300,23300,23300,0
|
||||
20250227,123100,863848900,23300,23300,23300,23300,11
|
||||
20250227,123000,863592600,23350,23300,23350,23300,565
|
||||
20250227,122900,850427950,23400,23300,23400,23300,330
|
||||
20250227,122800,842708950,23400,23400,23400,23400,2
|
||||
20250227,122700,842662150,23250,23400,23400,23250,76
|
||||
20250227,122600,840894500,23300,23400,23400,23300,167
|
||||
20250227,122500,836993400,23300,23300,23300,23300,0
|
||||
20250227,122400,836993400,23300,23350,23350,23300,153
|
||||
20250227,122300,833425850,23250,23350,23350,23250,20
|
||||
20250227,122200,832959800,23350,23350,23350,23350,0
|
||||
20250227,122100,832959800,23350,23350,23350,23350,0
|
||||
20250227,122000,832959800,23350,23350,23350,23150,412
|
||||
20250227,121900,823379850,23350,23350,23350,23350,50
|
||||
20250227,121800,822212350,23350,23350,23350,23350,6
|
||||
20250227,121700,822072250,23350,23350,23350,23350,1
|
||||
20250227,121600,822048900,23350,23350,23350,23350,1
|
||||
20250227,121500,822025550,23400,23400,23400,23400,47
|
||||
20250227,121400,820925750,23400,23400,23400,23400,152
|
||||
20250227,121300,817368950,23400,23300,23400,23200,663
|
||||
20250227,121200,801949950,23300,23250,23300,23250,6
|
||||
20250227,121100,801810250,23250,23250,23250,23250,70
|
||||
20250227,121000,800182750,23250,23300,23300,23250,750
|
||||
20250227,120900,782740500,23350,23350,23350,23350,52
|
||||
20250227,120800,781526300,23400,23350,23400,23350,44
|
||||
20250227,120700,780498200,23400,23400,23400,23400,13
|
||||
20250227,120600,780194000,23300,23350,23400,23300,795
|
||||
20250227,120500,761657600,23350,23350,23350,23350,371
|
||||
20250227,120400,752994750,23400,23400,23400,23400,1
|
||||
20250227,120300,752971350,23400,23400,23400,23400,55
|
||||
20250227,120200,751684350,23400,23400,23400,23400,6
|
||||
20250227,120100,751543950,23300,23350,23350,23300,1924
|
||||
20250227,120000,706714550,23350,23400,23550,23350,616
|
||||
20250227,115900,692297950,23550,23500,23550,23300,1661
|
||||
20250227,115800,653485200,23550,23550,23550,23550,205
|
||||
20250227,115700,648657450,23550,23550,23550,23550,1
|
||||
20250227,115600,648633900,23600,23600,23600,23600,0
|
||||
20250227,115500,648633900,23600,23600,23600,23600,83
|
||||
20250227,115400,646675100,23600,23600,23600,23600,3
|
||||
20250227,115300,646604300,23650,23650,23650,23650,11
|
||||
20250227,115200,646344150,23650,23650,23650,23650,0
|
||||
20250227,115100,646344150,23650,23600,23650,23600,202
|
||||
20250227,115000,641573750,23600,23600,23600,23600,19
|
||||
20250227,114900,641125350,23600,23600,23600,23600,0
|
||||
20250227,114800,641125350,23600,23600,23600,23600,1
|
||||
20250227,114700,641101750,23500,23500,23500,23500,20
|
||||
20250227,114600,640631750,23500,23600,23600,23500,1604
|
||||
20250227,114500,602889750,23700,23700,23700,23700,0
|
||||
20250227,114400,602889750,23700,23700,23700,23700,0
|
||||
20250227,114300,602889750,23700,23650,23700,23550,248
|
||||
20250227,114200,597036950,23600,23600,23600,23600,0
|
||||
20250227,114100,597036950,23600,23600,23600,23600,0
|
||||
20250227,114000,597036950,23600,23650,23650,23600,31
|
||||
20250227,113900,596305300,23600,23600,23600,23600,5
|
||||
20250227,113800,596187300,23600,23650,23650,23600,292
|
||||
20250227,113700,589292200,23700,23650,23700,23650,152
|
||||
20250227,113600,585692400,23700,23700,23700,23700,0
|
||||
20250227,113500,585692400,23700,23700,23700,23700,6
|
||||
20250227,113400,585550200,23700,23700,23700,23700,3
|
||||
20250227,113300,585479100,23700,23700,23700,23650,261
|
||||
20250227,113200,579306350,23650,23650,23650,23650,39
|
||||
20250227,113100,578384000,23600,23650,23650,23600,215
|
||||
20250227,113000,573309950,23650,23700,23700,23650,217
|
||||
20250227,112900,568177600,23700,23700,23700,23700,9
|
||||
20250227,112800,567964300,23700,23700,23700,23700,103
|
||||
20250227,112700,565523200,23700,23700,23700,23700,0
|
||||
20250227,112600,565523200,23700,23650,23700,23650,65
|
||||
20250227,112500,563983300,23650,23650,23650,23650,5
|
||||
20250227,112400,563865050,23650,23650,23650,23650,294
|
||||
20250227,112300,556911950,23650,23650,23650,23650,273
|
||||
20250227,112200,550455500,23600,23650,23650,23600,452
|
||||
20250227,112100,539785700,23650,23650,23650,23650,368
|
||||
20250227,112000,531082500,23750,23700,23750,23700,2
|
||||
20250227,111900,531035050,23650,23650,23650,23650,0
|
||||
20250227,111800,531035050,23650,23800,23800,23650,3
|
||||
20250227,111700,530963950,23750,23750,23750,23750,0
|
||||
20250227,111600,530963950,23750,23750,23750,23750,10
|
||||
20250227,111500,530726450,23750,23750,23750,23750,1
|
||||
20250227,111400,530702700,23650,23650,23650,23650,5
|
||||
20250227,111300,530584450,23650,23650,23650,23650,3
|
||||
20250227,111200,530513500,23600,23750,23750,23600,422
|
||||
20250227,111100,520538550,23750,23750,23750,23750,0
|
||||
20250227,111000,520538550,23750,23750,23750,23750,0
|
||||
20250227,110900,520538550,23750,23750,23750,23750,1
|
||||
20250227,110800,520514800,23800,23800,23800,23800,0
|
||||
20250227,110700,520514800,23800,23800,23800,23800,1
|
||||
20250227,110600,520491000,23800,23700,23800,23700,12
|
||||
20250227,110500,520206400,23700,23700,23700,23700,245
|
||||
20250227,110400,514399900,23700,23750,23750,23700,374
|
||||
20250227,110300,505533500,23750,23800,23800,23750,954
|
||||
20250227,110200,482857450,23900,23900,23900,23900,0
|
||||
20250227,110100,482857450,23900,23900,23900,23900,0
|
||||
20250227,110000,482857450,23900,23900,23900,23900,1
|
||||
20250227,105900,482833550,23850,23800,23850,23800,243
|
||||
20250227,105800,477049950,23850,23850,23850,23850,72
|
||||
20250227,105700,475332750,23850,23850,23850,23850,34
|
||||
20250227,105600,474521850,23900,23900,23900,23900,0
|
||||
20250227,105500,474521850,23900,23900,23900,23900,0
|
||||
20250227,105400,474521850,23900,23900,23900,23800,1063
|
||||
20250227,105300,449207050,23900,23900,23900,23900,0
|
||||
20250227,105200,449207050,23900,23900,23900,23900,7
|
||||
20250227,105100,449039750,23850,23850,23850,23850,8
|
||||
20250227,105000,448848950,23850,23900,23900,23850,123
|
||||
20250227,104900,445913250,23950,23950,23950,23950,50
|
||||
20250227,104800,444715750,23950,23950,23950,23950,3
|
||||
20250227,104700,444643900,23950,23950,23950,23950,1
|
||||
20250227,104600,444619950,23950,23950,23950,23950,0
|
||||
20250227,104500,444619950,23950,23950,23950,23950,5
|
||||
20250227,104400,444500200,23950,23950,23950,23950,0
|
||||
20250227,104300,444500200,23950,23950,23950,23950,0
|
||||
20250227,104200,444500200,23950,23950,23950,23950,51
|
||||
20250227,104100,443278750,23950,23950,23950,23950,0
|
||||
20250227,104000,443278750,23950,23950,23950,23950,0
|
||||
20250227,103900,443278750,23950,23950,23950,23950,0
|
||||
20250227,103800,443278750,23950,23950,23950,23950,1
|
||||
20250227,103700,443254800,23900,23900,23900,23900,321
|
||||
20250227,103600,435582900,23900,23900,23900,23900,79
|
||||
20250227,103500,433694800,23900,23900,23900,23800,106
|
||||
20250227,103400,431168100,23850,23800,23850,23800,38
|
||||
20250227,103300,430261850,23850,23850,23850,23850,0
|
||||
20250227,103200,430261850,23850,23850,23850,23850,178
|
||||
20250227,103100,426016550,23850,23850,23850,23850,349
|
||||
20250227,103000,417692900,23900,23900,23900,23900,672
|
||||
20250227,102900,401632100,23950,23950,23950,23950,55
|
||||
20250227,102800,400314850,23950,23950,23950,23950,1
|
||||
20250227,102700,400290900,23950,23950,23950,23950,57
|
||||
20250227,102600,398925750,24000,24000,24000,24000,1
|
||||
20250227,102500,398901750,24000,24000,24000,24000,2
|
||||
20250227,102400,398853750,23950,23900,23950,23900,56
|
||||
20250227,102300,397515050,23950,23900,23950,23900,297
|
||||
20250227,102200,390411750,23950,24000,24000,23900,3
|
||||
20250227,102100,390339900,23900,23900,23900,23900,199
|
||||
20250227,102000,385583800,23950,23950,23950,23950,1
|
||||
20250227,101900,385559850,23950,23950,23950,23950,0
|
||||
20250227,101800,385559850,23950,23950,23950,23950,50
|
||||
20250227,101700,384362350,24000,24000,24000,24000,30
|
||||
20250227,101600,383642350,24000,24000,24000,24000,20
|
||||
20250227,101500,383162350,24000,23950,24000,23950,10
|
||||
20250227,101400,382922500,24000,23900,24000,23900,2
|
||||
20250227,101300,382874600,23850,23850,23850,23850,1
|
||||
20250227,101200,382850750,23800,23950,23950,23800,1417
|
||||
20250227,101100,349072900,24000,24000,24000,24000,5
|
||||
20250227,101000,348952900,23950,23950,23950,23950,9
|
||||
20250227,100900,348737350,23950,23950,23950,23900,199
|
||||
20250227,100800,343980550,23950,23950,23950,23950,88
|
||||
20250227,100700,341872950,23950,23950,23950,23900,24
|
||||
20250227,100600,341298300,23950,23950,23950,23950,10
|
||||
20250227,100500,341058800,23950,23950,23950,23950,616
|
||||
20250227,100400,326305600,23950,23950,23950,23950,1
|
||||
20250227,100300,326281650,23950,23950,23950,23950,1
|
||||
20250227,100200,326257700,24000,24000,24000,24000,399
|
||||
20250227,100100,316681700,24000,24000,24000,24000,170
|
||||
20250227,100000,312601700,24000,24000,24000,24000,210
|
||||
20250227,095900,307561700,24150,24100,24150,24100,140
|
||||
20250227,095800,304183200,24100,24100,24100,24100,50
|
||||
20250227,095700,302978200,24100,24050,24100,24000,609
|
||||
20250227,095600,288343500,24050,24050,24050,24050,0
|
||||
20250227,095500,288343500,24050,24050,24050,24050,4
|
||||
20250227,095400,288247300,24100,24100,24100,24100,70
|
||||
20250227,095300,286560300,24100,24100,24100,24100,236
|
||||
20250227,095200,280872700,24100,24150,24150,24100,184
|
||||
20250227,095100,276434100,24150,24150,24150,24150,295
|
||||
20250227,095000,269309850,24200,24200,24200,24200,214
|
||||
20250227,094900,264131050,24150,24150,24150,24150,100
|
||||
20250227,094800,261716050,24150,24150,24150,24150,10
|
||||
20250227,094700,261474550,24150,24150,24150,24150,40
|
||||
20250227,094600,260508550,24150,24150,24200,24100,261
|
||||
20250227,094500,254200300,24200,24200,24200,24200,100
|
||||
20250227,094400,251780300,24200,24100,24200,24100,600
|
||||
20250227,094300,237302750,24100,24000,24100,24000,14
|
||||
20250227,094200,236966350,24100,24000,24100,24000,201
|
||||
20250227,094100,232142250,24000,24050,24050,24000,216
|
||||
20250227,094000,226947950,24000,24000,24000,24000,20
|
||||
20250227,093900,226467950,24000,24000,24000,24000,900
|
||||
20250227,093800,204867950,24050,24050,24050,24050,48
|
||||
20250227,093700,203713550,24100,24000,24100,24000,126
|
||||
20250227,093600,200679550,24000,24000,24000,24000,0
|
||||
20250227,093500,200679550,24000,24150,24150,24000,288
|
||||
20250227,093400,193754700,24150,24100,24150,24100,15
|
||||
20250227,093300,193393000,24050,24050,24050,24050,0
|
||||
20250227,093200,193393000,24050,24050,24050,24050,10
|
||||
20250227,093100,193152500,24050,24000,24050,24000,23
|
||||
20250227,093000,192600350,24000,24000,24000,24000,301
|
||||
20250227,092900,185376350,24000,24000,24000,24000,146
|
||||
20250227,092800,181872350,24000,24000,24000,24000,139
|
||||
20250227,092700,178536350,24000,24000,24000,24000,827
|
||||
20250227,092600,158688350,23950,23950,23950,23950,21
|
||||
20250227,092500,158185400,23950,23950,23950,23950,0
|
||||
20250227,092400,158185400,23950,23950,23950,23950,117
|
||||
20250227,092300,155383250,23950,23950,23950,23950,105
|
||||
20250227,092200,152868500,23950,23950,23950,23950,84
|
||||
20250227,092100,150856700,23900,23900,23900,23900,107
|
||||
20250227,092000,148299400,23850,23850,23850,23850,170
|
||||
20250227,091900,144244900,23850,23850,23900,23850,259
|
||||
20250227,091800,138065600,23850,23950,23950,23850,216
|
||||
20250227,091700,132912150,23900,23900,23900,23900,306
|
||||
20250227,091600,125598750,23900,23900,23900,23900,111
|
||||
20250227,091500,122945850,23950,23950,23950,23950,10
|
||||
20250227,091400,122706350,24000,24000,24000,24000,287
|
||||
20250227,091300,115818350,23800,23800,23800,23800,50
|
||||
20250227,091200,114628350,23800,23900,24000,23800,253
|
||||
20250227,091100,108597750,23850,23850,23900,23850,370
|
||||
20250227,091000,99763000,23850,23900,23900,23850,1050
|
||||
20250227,090900,74694700,23900,23900,23900,23900,92
|
||||
20250227,090800,72495900,23900,23900,23900,23850,101
|
||||
20250227,090700,70084200,23900,23900,23950,23900,374
|
||||
20250227,090600,61145100,23950,24000,24000,23950,1396
|
||||
20250227,090500,27644300,24000,24000,24000,24000,112
|
||||
20250227,090400,24956300,24000,24000,24150,23900,222
|
||||
20250227,090300,19643850,24250,24250,24250,24050,55
|
||||
20250227,090200,18312100,24250,23950,24300,23950,146
|
||||
20250227,090100,14813050,23900,23950,23950,23900,500
|
||||
20250227,090000,2844100,23900,23900,23900,23900,119
|
||||
|
Reference in New Issue
Block a user