Update 2025-02-27 2849 candle_min
This commit is contained in:
749
352480/min/candle-20250227.csv
Normal file
749
352480/min/candle-20250227.csv
Normal file
@@ -0,0 +1,749 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,212700,2873895700,37850,37850,37850,37850,1046
|
||||
20250227,212600,2873895700,37850,37850,37850,37850,0
|
||||
20250227,212500,2873895700,37850,37850,37850,37850,0
|
||||
20250227,212400,2873895700,37850,37850,37850,37850,0
|
||||
20250227,212300,2873895700,37850,37850,37850,37850,0
|
||||
20250227,212200,2873895700,37850,37850,37850,37850,0
|
||||
20250227,212100,2873895700,37850,37850,37850,37850,0
|
||||
20250227,212000,2873895700,37850,37850,37850,37850,0
|
||||
20250227,211900,2873895700,37850,37850,37850,37850,0
|
||||
20250227,211800,2873895700,37850,37850,37850,37850,0
|
||||
20250227,211700,2873895700,37850,37850,37850,37850,0
|
||||
20250227,211600,2873895700,37850,37850,37850,37850,0
|
||||
20250227,211500,2873895700,37850,37850,37850,37850,0
|
||||
20250227,211400,2873895700,37850,37850,37850,37850,0
|
||||
20250227,211300,2873895700,37850,37850,37850,37850,0
|
||||
20250227,211200,2873895700,37850,37850,37850,37850,0
|
||||
20250227,211100,2873895700,37850,37850,37850,37850,0
|
||||
20250227,211000,2873895700,37850,37850,37850,37850,0
|
||||
20250227,210900,2873895700,37850,37850,37850,37850,0
|
||||
20250227,210800,2873895700,37850,37850,37850,37850,0
|
||||
20250227,210700,2873895700,37850,37850,37850,37850,0
|
||||
20250227,210600,2873895700,37850,37850,37850,37850,0
|
||||
20250227,210500,2873895700,37850,37850,37850,37850,0
|
||||
20250227,210400,2873895700,37850,37850,37850,37850,0
|
||||
20250227,210300,2873895700,37850,37850,37850,37850,0
|
||||
20250227,210200,2873895700,37850,37850,37850,37850,0
|
||||
20250227,210100,2873895700,37850,37850,37850,37850,0
|
||||
20250227,210000,2873895700,37850,37850,37850,37850,0
|
||||
20250227,205900,2873895700,37850,37850,37850,37850,0
|
||||
20250227,205800,2873895700,37850,37850,37850,37850,0
|
||||
20250227,205700,2873895700,37850,37850,37850,37850,1046
|
||||
20250227,205600,2873895700,37850,37850,37850,37850,0
|
||||
20250227,205500,2873895700,37850,37850,37850,37850,0
|
||||
20250227,205400,2873895700,37850,37850,37850,37850,0
|
||||
20250227,205300,2873895700,37850,37850,37850,37850,0
|
||||
20250227,205200,2873895700,37850,37850,37850,37850,0
|
||||
20250227,205100,2873895700,37850,37850,37850,37850,0
|
||||
20250227,205000,2873895700,37850,37850,37850,37850,0
|
||||
20250227,204900,2873895700,37850,37850,37850,37850,0
|
||||
20250227,204800,2873895700,37850,37850,37850,37850,0
|
||||
20250227,204700,2873895700,37850,37850,37850,37850,0
|
||||
20250227,204600,2873895700,37850,37850,37850,37850,0
|
||||
20250227,204500,2873895700,37850,37850,37850,37850,0
|
||||
20250227,204400,2873895700,37850,37850,37850,37850,0
|
||||
20250227,204300,2873895700,37850,37850,37850,37850,0
|
||||
20250227,204200,2873895700,37850,37850,37850,37850,0
|
||||
20250227,204100,2873895700,37850,37850,37850,37850,0
|
||||
20250227,204000,2873895700,37850,37850,37850,37850,0
|
||||
20250227,203900,2873895700,37850,37850,37850,37850,0
|
||||
20250227,203800,2873895700,37850,37850,37850,37850,0
|
||||
20250227,203700,2873895700,37850,37850,37850,37850,0
|
||||
20250227,203600,2873895700,37850,37850,37850,37850,0
|
||||
20250227,203500,2873895700,37850,37850,37850,37850,0
|
||||
20250227,203400,2873895700,37850,37850,37850,37850,0
|
||||
20250227,203300,2873895700,37850,37850,37850,37850,0
|
||||
20250227,203200,2873895700,37850,37850,37850,37850,0
|
||||
20250227,203100,2873895700,37850,37850,37850,37850,0
|
||||
20250227,203000,2873895700,37850,37850,37850,37850,0
|
||||
20250227,202900,2873895700,37850,37850,37850,37850,0
|
||||
20250227,202800,2873895700,37850,37850,37850,37850,0
|
||||
20250227,202700,2873895700,37850,37850,37850,37850,1046
|
||||
20250227,202600,2873895700,37850,37850,37850,37850,0
|
||||
20250227,202500,2873895700,37850,37850,37850,37850,0
|
||||
20250227,202400,2873895700,37850,37850,37850,37850,0
|
||||
20250227,202300,2873895700,37850,37850,37850,37850,0
|
||||
20250227,202200,2873895700,37850,37850,37850,37850,0
|
||||
20250227,202100,2873895700,37850,37850,37850,37850,0
|
||||
20250227,202000,2873895700,37850,37850,37850,37850,0
|
||||
20250227,201900,2873895700,37850,37850,37850,37850,0
|
||||
20250227,201800,2873895700,37850,37850,37850,37850,0
|
||||
20250227,201700,2873895700,37850,37850,37850,37850,0
|
||||
20250227,201600,2873895700,37850,37850,37850,37850,0
|
||||
20250227,201500,2873895700,37850,37850,37850,37850,0
|
||||
20250227,201400,2873895700,37850,37850,37850,37850,0
|
||||
20250227,201300,2873895700,37850,37850,37850,37850,0
|
||||
20250227,201200,2873895700,37850,37850,37850,37850,0
|
||||
20250227,201100,2873895700,37850,37850,37850,37850,0
|
||||
20250227,201000,2873895700,37850,37850,37850,37850,0
|
||||
20250227,200900,2873895700,37850,37850,37850,37850,0
|
||||
20250227,200800,2873895700,37850,37850,37850,37850,0
|
||||
20250227,200700,2873895700,37850,37850,37850,37850,0
|
||||
20250227,200600,2873895700,37850,37850,37850,37850,0
|
||||
20250227,200500,2873895700,37850,37850,37850,37850,0
|
||||
20250227,200400,2873895700,37850,37850,37850,37850,0
|
||||
20250227,200300,2873895700,37850,37850,37850,37850,0
|
||||
20250227,200200,2873895700,37850,37850,37850,37850,0
|
||||
20250227,200100,2873895700,37850,37850,37850,37850,0
|
||||
20250227,200000,2873895700,37850,37850,37850,37850,0
|
||||
20250227,195900,2873895700,37850,37850,37850,37850,0
|
||||
20250227,195800,2873895700,37850,37850,37850,37850,0
|
||||
20250227,195700,2873895700,37850,37850,37850,37850,1046
|
||||
20250227,195600,2873895700,37850,37850,37850,37850,0
|
||||
20250227,195500,2873895700,37850,37850,37850,37850,0
|
||||
20250227,195400,2873895700,37850,37850,37850,37850,0
|
||||
20250227,195300,2873895700,37850,37850,37850,37850,0
|
||||
20250227,195200,2873895700,37850,37850,37850,37850,0
|
||||
20250227,195100,2873895700,37850,37850,37850,37850,0
|
||||
20250227,195000,2873895700,37850,37850,37850,37850,0
|
||||
20250227,194900,2873895700,37850,37850,37850,37850,0
|
||||
20250227,194800,2873895700,37850,37850,37850,37850,0
|
||||
20250227,194700,2873895700,37850,37850,37850,37850,0
|
||||
20250227,194600,2873895700,37850,37850,37850,37850,0
|
||||
20250227,194500,2873895700,37850,37850,37850,37850,0
|
||||
20250227,194400,2873895700,37850,37850,37850,37850,0
|
||||
20250227,194300,2873895700,37850,37850,37850,37850,0
|
||||
20250227,194200,2873895700,37850,37850,37850,37850,0
|
||||
20250227,194100,2873895700,37850,37850,37850,37850,0
|
||||
20250227,194000,2873895700,37850,37850,37850,37850,0
|
||||
20250227,193900,2873895700,37850,37850,37850,37850,0
|
||||
20250227,193800,2873895700,37850,37850,37850,37850,0
|
||||
20250227,193700,2873895700,37850,37850,37850,37850,0
|
||||
20250227,193600,2873895700,37850,37850,37850,37850,0
|
||||
20250227,193500,2873895700,37850,37850,37850,37850,0
|
||||
20250227,193400,2873895700,37850,37850,37850,37850,0
|
||||
20250227,193300,2873895700,37850,37850,37850,37850,0
|
||||
20250227,193200,2873895700,37850,37850,37850,37850,0
|
||||
20250227,193100,2873895700,37850,37850,37850,37850,0
|
||||
20250227,193000,2873895700,37850,37850,37850,37850,0
|
||||
20250227,192900,2873895700,37850,37850,37850,37850,0
|
||||
20250227,192800,2873895700,37850,37850,37850,37850,0
|
||||
20250227,192700,2873895700,37850,37850,37850,37850,1046
|
||||
20250227,192600,2873895700,37850,37850,37850,37850,0
|
||||
20250227,192500,2873895700,37850,37850,37850,37850,0
|
||||
20250227,192400,2873895700,37850,37850,37850,37850,0
|
||||
20250227,192300,2873895700,37850,37850,37850,37850,0
|
||||
20250227,192200,2873895700,37850,37850,37850,37850,0
|
||||
20250227,192100,2873895700,37850,37850,37850,37850,0
|
||||
20250227,192000,2873895700,37850,37850,37850,37850,0
|
||||
20250227,191900,2873895700,37850,37850,37850,37850,0
|
||||
20250227,191800,2873895700,37850,37850,37850,37850,0
|
||||
20250227,191700,2873895700,37850,37850,37850,37850,0
|
||||
20250227,191600,2873895700,37850,37850,37850,37850,0
|
||||
20250227,191500,2873895700,37850,37850,37850,37850,0
|
||||
20250227,191400,2873895700,37850,37850,37850,37850,0
|
||||
20250227,191300,2873895700,37850,37850,37850,37850,0
|
||||
20250227,191200,2873895700,37850,37850,37850,37850,0
|
||||
20250227,191100,2873895700,37850,37850,37850,37850,0
|
||||
20250227,191000,2873895700,37850,37850,37850,37850,0
|
||||
20250227,190900,2873895700,37850,37850,37850,37850,0
|
||||
20250227,190800,2873895700,37850,37850,37850,37850,0
|
||||
20250227,190700,2873895700,37850,37850,37850,37850,0
|
||||
20250227,190600,2873895700,37850,37850,37850,37850,0
|
||||
20250227,190500,2873895700,37850,37850,37850,37850,0
|
||||
20250227,190400,2873895700,37850,37850,37850,37850,0
|
||||
20250227,190300,2873895700,37850,37850,37850,37850,0
|
||||
20250227,190200,2873895700,37850,37850,37850,37850,0
|
||||
20250227,190100,2873895700,37850,37850,37850,37850,0
|
||||
20250227,190000,2873895700,37850,37850,37850,37850,0
|
||||
20250227,185900,2873895700,37850,37850,37850,37850,0
|
||||
20250227,185800,2873895700,37850,37850,37850,37850,0
|
||||
20250227,185700,2873895700,37850,37850,37850,37850,1046
|
||||
20250227,185600,2873895700,37850,37850,37850,37850,0
|
||||
20250227,185500,2873895700,37850,37850,37850,37850,0
|
||||
20250227,185400,2873895700,37850,37850,37850,37850,0
|
||||
20250227,185300,2873895700,37850,37850,37850,37850,0
|
||||
20250227,185200,2873895700,37850,37850,37850,37850,0
|
||||
20250227,185100,2873895700,37850,37850,37850,37850,0
|
||||
20250227,185000,2873895700,37850,37850,37850,37850,0
|
||||
20250227,184900,2873895700,37850,37850,37850,37850,0
|
||||
20250227,184800,2873895700,37850,37850,37850,37850,0
|
||||
20250227,184700,2873895700,37850,37850,37850,37850,0
|
||||
20250227,184600,2873895700,37850,37850,37850,37850,0
|
||||
20250227,184500,2873895700,37850,37850,37850,37850,0
|
||||
20250227,184400,2873895700,37850,37850,37850,37850,0
|
||||
20250227,184300,2873895700,37850,37850,37850,37850,0
|
||||
20250227,184200,2873895700,37850,37850,37850,37850,0
|
||||
20250227,184100,2873895700,37850,37850,37850,37850,0
|
||||
20250227,184000,2873895700,37850,37850,37850,37850,0
|
||||
20250227,183900,2873895700,37850,37850,37850,37850,0
|
||||
20250227,183800,2873895700,37850,37850,37850,37850,0
|
||||
20250227,183700,2873895700,37850,37850,37850,37850,0
|
||||
20250227,183600,2873895700,37850,37850,37850,37850,0
|
||||
20250227,183500,2873895700,37850,37850,37850,37850,0
|
||||
20250227,183400,2873895700,37850,37850,37850,37850,0
|
||||
20250227,183300,2873895700,37850,37850,37850,37850,0
|
||||
20250227,183200,2873895700,37850,37850,37850,37850,0
|
||||
20250227,183100,2873895700,37850,37850,37850,37850,0
|
||||
20250227,183000,2873895700,37850,37850,37850,37850,0
|
||||
20250227,182900,2873895700,37850,37850,37850,37850,0
|
||||
20250227,182800,2873895700,37850,37850,37850,37850,0
|
||||
20250227,182700,2873895700,37850,37850,37850,37850,1046
|
||||
20250227,182600,2873895700,37850,37850,37850,37850,0
|
||||
20250227,182500,2873895700,37850,37850,37850,37850,0
|
||||
20250227,182400,2873895700,37850,37850,37850,37850,0
|
||||
20250227,182300,2873895700,37850,37850,37850,37850,0
|
||||
20250227,182200,2873895700,37850,37850,37850,37850,0
|
||||
20250227,182100,2873895700,37850,37850,37850,37850,0
|
||||
20250227,182000,2873895700,37850,37850,37850,37850,0
|
||||
20250227,181900,2873895700,37850,37850,37850,37850,0
|
||||
20250227,181800,2873895700,37850,37850,37850,37850,0
|
||||
20250227,181700,2873895700,37850,37850,37850,37850,0
|
||||
20250227,181600,2873895700,37850,37850,37850,37850,0
|
||||
20250227,181500,2873895700,37850,37850,37850,37850,0
|
||||
20250227,181400,2873895700,37850,37850,37850,37850,0
|
||||
20250227,181300,2873895700,37850,37850,37850,37850,0
|
||||
20250227,181200,2873895700,37850,37850,37850,37850,0
|
||||
20250227,181100,2873895700,37850,37850,37850,37850,0
|
||||
20250227,181000,2873895700,37850,37850,37850,37850,0
|
||||
20250227,180900,2873895700,37850,37850,37850,37850,0
|
||||
20250227,180800,2873895700,37850,37850,37850,37850,0
|
||||
20250227,180700,2873895700,37850,37850,37850,37850,0
|
||||
20250227,180600,2873895700,37850,37850,37850,37850,0
|
||||
20250227,180500,2873895700,37850,37850,37850,37850,0
|
||||
20250227,180400,2873895700,37850,37850,37850,37850,0
|
||||
20250227,180300,2873895700,37850,37850,37850,37850,0
|
||||
20250227,180200,2873895700,37850,37850,37850,37850,0
|
||||
20250227,180100,2873895700,37850,37850,37850,37850,0
|
||||
20250227,180000,2873895700,37850,37850,37850,37850,0
|
||||
20250227,175900,2873895700,37850,37850,37850,37850,0
|
||||
20250227,175800,2873895700,37850,37850,37850,37850,0
|
||||
20250227,175700,2873895700,37850,37850,37850,37850,1046
|
||||
20250227,175600,2873895700,37850,37850,37850,37850,0
|
||||
20250227,175500,2873895700,37850,37850,37850,37850,0
|
||||
20250227,175400,2873895700,37850,37850,37850,37850,0
|
||||
20250227,175300,2873895700,37850,37850,37850,37850,0
|
||||
20250227,175200,2873895700,37850,37850,37850,37850,0
|
||||
20250227,175100,2873895700,37850,37850,37850,37850,0
|
||||
20250227,175000,2873895700,37850,37850,37850,37850,0
|
||||
20250227,174900,2873895700,37850,37850,37850,37850,0
|
||||
20250227,174800,2873895700,37850,37850,37850,37850,0
|
||||
20250227,174700,2873895700,37850,37850,37850,37850,0
|
||||
20250227,174600,2873895700,37850,37850,37850,37850,0
|
||||
20250227,174500,2873895700,37850,37850,37850,37850,0
|
||||
20250227,174400,2873895700,37850,37850,37850,37850,0
|
||||
20250227,174300,2873895700,37850,37850,37850,37850,0
|
||||
20250227,174200,2873895700,37850,37850,37850,37850,0
|
||||
20250227,174100,2873895700,37850,37850,37850,37850,0
|
||||
20250227,174000,2873895700,37850,37850,37850,37850,0
|
||||
20250227,173900,2873895700,37850,37850,37850,37850,0
|
||||
20250227,173800,2873895700,37850,37850,37850,37850,0
|
||||
20250227,173700,2873895700,37850,37850,37850,37850,0
|
||||
20250227,173600,2873895700,37850,37850,37850,37850,0
|
||||
20250227,173500,2873895700,37850,37850,37850,37850,0
|
||||
20250227,173400,2873895700,37850,37850,37850,37850,0
|
||||
20250227,173300,2873895700,37850,37850,37850,37850,0
|
||||
20250227,173200,2873895700,37850,37850,37850,37850,0
|
||||
20250227,173100,2873895700,37850,37850,37850,37850,0
|
||||
20250227,173000,2873895700,37850,37850,37850,37850,0
|
||||
20250227,172900,2873895700,37850,37850,37850,37850,0
|
||||
20250227,172800,2873895700,37850,37850,37850,37850,0
|
||||
20250227,172700,2873895700,37850,37850,37850,37850,1046
|
||||
20250227,172600,2873895700,37850,37850,37850,37850,0
|
||||
20250227,172500,2873895700,37850,37850,37850,37850,0
|
||||
20250227,172400,2873895700,37850,37850,37850,37850,0
|
||||
20250227,172300,2873895700,37850,37850,37850,37850,0
|
||||
20250227,172200,2873895700,37850,37850,37850,37850,0
|
||||
20250227,172100,2873895700,37850,37850,37850,37850,0
|
||||
20250227,172000,2873895700,37850,37850,37850,37850,0
|
||||
20250227,171900,2873895700,37850,37850,37850,37850,0
|
||||
20250227,171800,2873895700,37850,37850,37850,37850,0
|
||||
20250227,171700,2873895700,37850,37850,37850,37850,0
|
||||
20250227,171600,2873895700,37850,37850,37850,37850,0
|
||||
20250227,171500,2873895700,37850,37850,37850,37850,0
|
||||
20250227,171400,2873895700,37850,37850,37850,37850,0
|
||||
20250227,171300,2873895700,37850,37850,37850,37850,0
|
||||
20250227,171200,2873895700,37850,37850,37850,37850,0
|
||||
20250227,171100,2873895700,37850,37850,37850,37850,0
|
||||
20250227,171000,2873895700,37850,37850,37850,37850,0
|
||||
20250227,170900,2873895700,37850,37850,37850,37850,0
|
||||
20250227,170800,2873895700,37850,37850,37850,37850,0
|
||||
20250227,170700,2873895700,37850,37850,37850,37850,0
|
||||
20250227,170600,2873895700,37850,37850,37850,37850,0
|
||||
20250227,170500,2873895700,37850,37850,37850,37850,0
|
||||
20250227,170400,2873895700,37850,37850,37850,37850,0
|
||||
20250227,170300,2873895700,37850,37850,37850,37850,0
|
||||
20250227,170200,2873895700,37850,37850,37850,37850,0
|
||||
20250227,170100,2873895700,37850,37850,37850,37850,0
|
||||
20250227,170000,2873895700,37850,37850,37850,37850,0
|
||||
20250227,165900,2873895700,37850,37850,37850,37850,0
|
||||
20250227,165800,2873895700,37850,37850,37850,37850,0
|
||||
20250227,165700,2873895700,37850,37850,37850,37850,1046
|
||||
20250227,165600,2873895700,37850,37850,37850,37850,0
|
||||
20250227,165500,2873895700,37850,37850,37850,37850,0
|
||||
20250227,165400,2873895700,37850,37850,37850,37850,0
|
||||
20250227,165300,2873895700,37850,37850,37850,37850,0
|
||||
20250227,165200,2873895700,37850,37850,37850,37850,0
|
||||
20250227,165100,2873895700,37850,37850,37850,37850,0
|
||||
20250227,165000,2873895700,37850,37850,37850,37850,0
|
||||
20250227,164900,2873895700,37850,37850,37850,37850,0
|
||||
20250227,164800,2873895700,37850,37850,37850,37850,0
|
||||
20250227,164700,2873895700,37850,37850,37850,37850,0
|
||||
20250227,164600,2873895700,37850,37850,37850,37850,0
|
||||
20250227,164500,2873895700,37850,37850,37850,37850,0
|
||||
20250227,164400,2873895700,37850,37850,37850,37850,0
|
||||
20250227,164300,2873895700,37850,37850,37850,37850,0
|
||||
20250227,164200,2873895700,37850,37850,37850,37850,0
|
||||
20250227,164100,2873895700,37850,37850,37850,37850,0
|
||||
20250227,164000,2873895700,37850,37850,37850,37850,0
|
||||
20250227,163900,2873895700,37850,37850,37850,37850,0
|
||||
20250227,163800,2873895700,37850,37850,37850,37850,0
|
||||
20250227,163700,2873895700,37850,37850,37850,37850,0
|
||||
20250227,163600,2873895700,37850,37850,37850,37850,0
|
||||
20250227,163500,2873895700,37850,37850,37850,37850,0
|
||||
20250227,163400,2873895700,37850,37850,37850,37850,0
|
||||
20250227,163300,2873895700,37850,37850,37850,37850,0
|
||||
20250227,163200,2873895700,37850,37850,37850,37850,0
|
||||
20250227,163100,2873895700,37850,37850,37850,37850,0
|
||||
20250227,163000,2873895700,37850,37850,37850,37850,0
|
||||
20250227,162900,2873895700,37850,37850,37850,37850,0
|
||||
20250227,162800,2873895700,37850,37850,37850,37850,0
|
||||
20250227,162700,2873895700,37850,37850,37850,37850,1046
|
||||
20250227,162600,2873895700,37850,37850,37850,37850,0
|
||||
20250227,162500,2873895700,37850,37850,37850,37850,0
|
||||
20250227,162400,2873895700,37850,37850,37850,37850,0
|
||||
20250227,162300,2873895700,37850,37850,37850,37850,0
|
||||
20250227,162200,2873895700,37850,37850,37850,37850,0
|
||||
20250227,162100,2873895700,37850,37850,37850,37850,0
|
||||
20250227,162000,2873895700,37850,37850,37850,37850,0
|
||||
20250227,161900,2873895700,37850,37850,37850,37850,0
|
||||
20250227,161800,2873895700,37850,37850,37850,37850,0
|
||||
20250227,161700,2873895700,37850,37850,37850,37850,0
|
||||
20250227,161600,2873895700,37850,37850,37850,37850,0
|
||||
20250227,161500,2873895700,37850,37850,37850,37850,0
|
||||
20250227,161400,2873895700,37850,37850,37850,37850,0
|
||||
20250227,161300,2873895700,37850,37850,37850,37850,0
|
||||
20250227,161200,2873895700,37850,37850,37850,37850,0
|
||||
20250227,161100,2873895700,37850,37850,37850,37850,0
|
||||
20250227,161000,2873895700,37850,37850,37850,37850,0
|
||||
20250227,160900,2873895700,37850,37850,37850,37850,0
|
||||
20250227,160800,2873895700,37850,37850,37850,37850,0
|
||||
20250227,160700,2873895700,37850,37850,37850,37850,0
|
||||
20250227,160600,2873895700,37850,37850,37850,37850,0
|
||||
20250227,160500,2873895700,37850,37850,37850,37850,0
|
||||
20250227,160400,2873895700,37850,37850,37850,37850,0
|
||||
20250227,160300,2873895700,37850,37850,37850,37850,0
|
||||
20250227,160200,2873895700,37850,37850,37850,37850,0
|
||||
20250227,160100,2873895700,37850,37850,37850,37850,0
|
||||
20250227,160000,2873895700,37850,37850,37850,37850,0
|
||||
20250227,155900,2873895700,37850,37850,37850,37850,0
|
||||
20250227,155800,2873895700,37850,37850,37850,37850,0
|
||||
20250227,155700,2873895700,37850,37850,37850,37850,1046
|
||||
20250227,155600,2873895700,37850,37850,37850,37850,0
|
||||
20250227,155500,2873895700,37850,37850,37850,37850,0
|
||||
20250227,155400,2873895700,37850,37850,37850,37850,0
|
||||
20250227,155300,2873895700,37850,37850,37850,37850,0
|
||||
20250227,155200,2873895700,37850,37850,37850,37850,0
|
||||
20250227,155100,2873895700,37850,37850,37850,37850,0
|
||||
20250227,155000,2873895700,37850,37850,37850,37850,0
|
||||
20250227,154900,2873895700,37850,37850,37850,37850,0
|
||||
20250227,154800,2873895700,37850,37850,37850,37850,0
|
||||
20250227,154700,2873895700,37850,37850,37850,37850,0
|
||||
20250227,154600,2873895700,37850,37850,37850,37850,0
|
||||
20250227,154500,2873895700,37850,37850,37850,37850,0
|
||||
20250227,154400,2873895700,37850,37850,37850,37850,0
|
||||
20250227,154300,2873895700,37850,37850,37850,37850,0
|
||||
20250227,154200,2873895700,37850,37850,37850,37850,0
|
||||
20250227,154100,2873895700,37850,37850,37850,37850,0
|
||||
20250227,154000,2873895700,37850,37850,37850,37850,0
|
||||
20250227,153900,2873895700,37850,37850,37850,37850,0
|
||||
20250227,153800,2873895700,37850,37850,37850,37850,0
|
||||
20250227,153700,2873895700,37850,37850,37850,37850,0
|
||||
20250227,153600,2873895700,37850,37850,37850,37850,0
|
||||
20250227,153500,2873895700,37850,37850,37850,37850,0
|
||||
20250227,153400,2873895700,37850,37850,37850,37850,0
|
||||
20250227,153300,2873895700,37850,37850,37850,37850,0
|
||||
20250227,153200,2873895700,37850,37850,37850,37850,0
|
||||
20250227,153100,2873895700,37850,37850,37850,37850,0
|
||||
20250227,153000,2873895700,37850,37850,37850,37850,1046
|
||||
20250227,152900,2834304600,38000,38000,38000,38000,0
|
||||
20250227,152800,2834304600,38000,38000,38000,38000,0
|
||||
20250227,152700,2834304600,38000,38000,38000,38000,0
|
||||
20250227,152600,2834304600,38000,38000,38000,38000,0
|
||||
20250227,152500,2834304600,38000,38000,38000,38000,0
|
||||
20250227,152400,2834304600,38000,38000,38000,38000,0
|
||||
20250227,152300,2834304600,38000,38000,38000,38000,0
|
||||
20250227,152200,2834304600,38000,38000,38000,38000,0
|
||||
20250227,152100,2834304600,38000,38000,38000,38000,0
|
||||
20250227,152000,2834304600,38000,38000,38000,38000,0
|
||||
20250227,151900,2834304600,38000,37950,38000,37900,181
|
||||
20250227,151800,2827429150,38000,37900,38000,37850,105
|
||||
20250227,151700,2823446150,37900,37900,37900,37850,173
|
||||
20250227,151600,2816896300,37850,37900,37900,37850,18
|
||||
20250227,151500,2816214300,37900,37900,37900,37850,52
|
||||
20250227,151400,2814243750,37900,37900,37950,37850,239
|
||||
20250227,151300,2805185950,37950,37950,37950,37900,99
|
||||
20250227,151200,2801432150,37900,37900,37950,37900,54
|
||||
20250227,151100,2799384750,37950,37950,37950,37850,487
|
||||
20250227,151000,2780924900,37950,38000,38000,37900,107
|
||||
20250227,150900,2776862100,38000,37950,38000,37950,118
|
||||
20250227,150800,2772383650,37950,38000,38050,37950,406
|
||||
20250227,150700,2756958700,38050,38000,38050,38000,73
|
||||
20250227,150600,2754184350,38000,37950,38000,37950,108
|
||||
20250227,150500,2750082450,38000,38000,38000,37900,203
|
||||
20250227,150400,2742377050,38000,38000,38000,37950,137
|
||||
20250227,150300,2737171300,37950,38000,38000,37950,60
|
||||
20250227,150200,2734891500,38000,37950,38000,37900,119
|
||||
20250227,150100,2730372850,37950,37950,37950,37900,17
|
||||
20250227,150000,2729727900,37900,37900,37950,37850,78
|
||||
20250227,145900,2726770050,37900,37900,38000,37900,50
|
||||
20250227,145800,2724870900,37900,37900,37950,37850,209
|
||||
20250227,145700,2716948400,37900,37950,38000,37900,231
|
||||
20250227,145600,2708180650,38000,37950,38000,37950,72
|
||||
20250227,145500,2705446350,37950,38050,38050,37900,177
|
||||
20250227,145400,2698728350,38050,38000,38050,37950,316
|
||||
20250227,145300,2686720550,38000,38000,38000,37950,277
|
||||
20250227,145200,2676195000,38000,37950,38000,37900,293
|
||||
20250227,145100,2665073750,37950,37950,38000,37900,75
|
||||
20250227,145000,2662225200,37950,37900,38000,37900,99
|
||||
20250227,144900,2658468150,37900,37950,38000,37900,101
|
||||
20250227,144800,2654637300,37900,37950,37950,37900,43
|
||||
20250227,144700,2653005650,37950,37900,37950,37900,128
|
||||
20250227,144600,2648150800,38000,38000,38050,37950,157
|
||||
20250227,144500,2642185000,37950,38000,38000,37950,59
|
||||
20250227,144400,2639945050,38000,37950,38000,37900,216
|
||||
20250227,144300,2631745350,37950,37900,37950,37900,25
|
||||
20250227,144200,2630797300,37950,37850,37950,37850,149
|
||||
20250227,144100,2625152950,37800,37900,37950,37800,524
|
||||
20250227,144000,2605312350,37950,37950,37950,37900,62
|
||||
20250227,143900,2602960200,37950,37950,37950,37900,50
|
||||
20250227,143800,2601063000,37950,37950,37950,37900,133
|
||||
20250227,143700,2596021350,37900,37950,37950,37900,179
|
||||
20250227,143600,2589233500,37950,37900,37950,37900,102
|
||||
20250227,143500,2585366050,37900,37950,37950,37850,145
|
||||
20250227,143400,2579867750,37950,37900,37950,37900,44
|
||||
20250227,143300,2578198150,37950,37900,37950,37900,214
|
||||
20250227,143200,2570084150,37900,37950,37950,37900,19
|
||||
20250227,143100,2569363450,37950,37950,38000,37900,67
|
||||
20250227,143000,2566820800,38000,38000,38000,37900,85
|
||||
20250227,142900,2563593800,38000,37950,38050,37950,65
|
||||
20250227,142800,2561123450,37950,37950,38050,37950,61
|
||||
20250227,142700,2558805050,37950,38000,38000,37900,136
|
||||
20250227,142600,2553641950,37950,38000,38000,37950,29
|
||||
20250227,142500,2552540200,38000,38000,38000,37950,82
|
||||
20250227,142400,2549427350,37950,37850,37950,37850,151
|
||||
20250227,142300,2543702400,37850,37950,37950,37850,89
|
||||
20250227,142200,2540327750,37900,37900,38000,37900,175
|
||||
20250227,142100,2533685650,37900,37950,37950,37900,30
|
||||
20250227,142000,2532547950,37900,37900,37950,37900,47
|
||||
20250227,141900,2530764500,37900,37900,37950,37900,39
|
||||
20250227,141800,2529285850,37850,37950,38050,37850,219
|
||||
20250227,141700,2520975300,37950,37950,38050,37950,35
|
||||
20250227,141600,2519644650,37950,37950,38150,37950,250
|
||||
20250227,141500,2510146600,38000,37950,38000,37950,30
|
||||
20250227,141400,2509006850,38000,37900,38000,37900,72
|
||||
20250227,141300,2506274100,37900,37850,37950,37850,35
|
||||
20250227,141200,2504946300,37850,37900,37950,37850,97
|
||||
20250227,141100,2501270200,37900,37900,37900,37850,42
|
||||
20250227,141000,2499678750,37850,37950,37950,37850,148
|
||||
20250227,140900,2494069150,37900,37950,37950,37850,12
|
||||
20250227,140800,2493614050,37900,37900,37950,37900,164
|
||||
20250227,140700,2487396900,37900,37900,37950,37900,61
|
||||
20250227,140600,2485084200,37900,37900,37950,37900,86
|
||||
20250227,140500,2481824250,37900,37900,37950,37850,244
|
||||
20250227,140400,2472579800,37900,37950,37950,37850,226
|
||||
20250227,140300,2464020200,37850,37950,38000,37850,188
|
||||
20250227,140200,2456886700,37950,38000,38050,37950,181
|
||||
20250227,140100,2450009850,37950,38000,38000,37950,54
|
||||
20250227,140000,2447958100,38000,37950,38000,37950,122
|
||||
20250227,135900,2443322850,37900,38050,38050,37900,242
|
||||
20250227,135800,2434141950,38000,38050,38100,38000,322
|
||||
20250227,135700,2421903750,38050,38100,38100,38050,85
|
||||
20250227,135600,2418669150,38100,38050,38100,38000,188
|
||||
20250227,135500,2411517000,38050,38100,38150,38050,331
|
||||
20250227,135400,2398915350,38150,38050,38150,38050,52
|
||||
20250227,135300,2396931850,38100,38100,38150,38100,79
|
||||
20250227,135200,2393921700,38150,38150,38200,38050,236
|
||||
20250227,135100,2384927450,38150,38150,38150,38150,39
|
||||
20250227,135000,2383439600,38100,38100,38150,38100,19
|
||||
20250227,134900,2382715050,38100,38100,38150,38100,70
|
||||
20250227,134800,2380046000,38150,38050,38150,38050,10
|
||||
20250227,134700,2379664950,38100,38050,38150,38050,77
|
||||
20250227,134600,2376729750,38100,38150,38150,38050,476
|
||||
20250227,134500,2358589150,38150,38200,38200,38100,91
|
||||
20250227,134400,2355113650,38100,38250,38250,38100,232
|
||||
20250227,134300,2346262500,38150,38150,38250,38150,188
|
||||
20250227,134200,2339085350,38150,38150,38200,38150,304
|
||||
20250227,134100,2327486850,38150,38050,38150,38050,134
|
||||
20250227,134000,2322379650,38050,38050,38100,38050,55
|
||||
20250227,133900,2320284950,38050,38100,38100,38050,23
|
||||
20250227,133800,2319408900,38050,38050,38100,38050,120
|
||||
20250227,133700,2314841000,38050,38050,38100,38050,29
|
||||
20250227,133600,2313736550,38050,38100,38150,38050,341
|
||||
20250227,133500,2300754150,38050,38100,38150,38050,325
|
||||
20250227,133400,2288373650,38150,38150,38150,38100,149
|
||||
20250227,133300,2282690450,38200,38200,38200,38150,137
|
||||
20250227,133200,2277461650,38150,38200,38200,38150,138
|
||||
20250227,133100,2272195000,38150,38250,38250,38100,251
|
||||
20250227,133000,2262611700,38250,38200,38300,38200,50
|
||||
20250227,132900,2260699950,38250,38250,38300,38250,155
|
||||
20250227,132800,2254768950,38250,38300,38300,38250,39
|
||||
20250227,132700,2253275450,38300,38250,38300,38200,277
|
||||
20250227,132600,2242681850,38400,38400,38450,38300,202
|
||||
20250227,132500,2234927050,38450,38500,38500,38450,158
|
||||
20250227,132400,2228850150,38450,38500,38500,38450,37
|
||||
20250227,132300,2227425950,38500,38400,38500,38400,146
|
||||
20250227,132200,2221812100,38400,38450,38500,38350,190
|
||||
20250227,132100,2214511350,38400,38350,38450,38300,564
|
||||
20250227,132000,2192871900,38400,38450,38450,38350,91
|
||||
20250227,131900,2189375700,38450,38400,38450,38350,165
|
||||
20250227,131800,2183039700,38450,38500,38500,38400,370
|
||||
20250227,131700,2168812850,38500,38500,38500,38500,17
|
||||
20250227,131600,2168158350,38450,38450,38450,38450,109
|
||||
20250227,131500,2163967300,38450,38450,38500,38450,159
|
||||
20250227,131400,2157848550,38500,38550,38550,38500,359
|
||||
20250227,131300,2144015300,38600,38500,38600,38500,586
|
||||
20250227,131200,2121416900,38500,38450,38550,38450,973
|
||||
20250227,131100,2083943950,38500,38450,38500,38450,83
|
||||
20250227,131000,2080751500,38450,38450,38450,38450,35
|
||||
20250227,130900,2079405750,38450,38300,38450,38250,466
|
||||
20250227,130800,2061551800,38350,38500,38500,38350,485
|
||||
20250227,130700,2042923900,38500,38600,38600,38500,207
|
||||
20250227,130600,2034947300,38600,38550,38600,38550,83
|
||||
20250227,130500,2031746650,38550,38500,38550,38500,120
|
||||
20250227,130400,2027123150,38550,38600,38600,38550,66
|
||||
20250227,130300,2024578750,38600,38550,38600,38550,58
|
||||
20250227,130200,2022341650,38550,38500,38550,38450,130
|
||||
20250227,130100,2017336950,38500,38500,38500,38450,345
|
||||
20250227,130000,2004069400,38500,38500,38500,38450,149
|
||||
20250227,125900,1998338350,38500,38550,38550,38500,53
|
||||
20250227,125800,1996295650,38500,38500,38550,38500,1131
|
||||
20250227,125700,1952750950,38500,38650,38650,38500,497
|
||||
20250227,125600,1933574750,38650,38600,38650,38600,156
|
||||
20250227,125500,1927545400,38650,38600,38650,38600,18
|
||||
20250227,125400,1926850350,38600,38600,38600,38600,24
|
||||
20250227,125300,1925923950,38600,38550,38600,38550,70
|
||||
20250227,125200,1923224900,38550,38650,38650,38550,442
|
||||
20250227,125100,1906173400,38600,38600,38650,38600,393
|
||||
20250227,125000,1891003350,38600,38800,38850,38550,1487
|
||||
20250227,124900,1833504350,38750,38800,38800,38750,305
|
||||
20250227,124800,1821676300,38850,38750,38850,38750,172
|
||||
20250227,124700,1814998450,38750,38700,38900,38650,1187
|
||||
20250227,124600,1768971950,38700,38650,38700,38550,776
|
||||
20250227,124500,1738987150,38650,38650,38700,38650,77
|
||||
20250227,124400,1736011050,38600,38650,38700,38600,14
|
||||
20250227,124300,1735469850,38700,38800,38900,38650,881
|
||||
20250227,124200,1701306000,38800,38750,38950,38750,2593
|
||||
20250227,124100,1600630150,38700,38650,38750,38650,817
|
||||
20250227,124000,1569020000,38700,38650,38700,38600,783
|
||||
20250227,123900,1538772700,38650,38650,38650,38650,38
|
||||
20250227,123800,1537304000,38650,38600,38650,38600,275
|
||||
20250227,123700,1526687950,38600,38550,38600,38450,340
|
||||
20250227,123600,1513592400,38550,38600,38600,38550,104
|
||||
20250227,123500,1509581750,38600,38550,38600,38550,260
|
||||
20250227,123400,1499555850,38600,38600,38650,38600,239
|
||||
20250227,123300,1490329250,38600,38600,38650,38600,225
|
||||
20250227,123200,1481644150,38650,38600,38650,38550,390
|
||||
20250227,123100,1466586400,38600,38600,38600,38600,243
|
||||
20250227,123000,1457206600,38600,38500,38600,38500,527
|
||||
20250227,122900,1436901000,38500,38550,38550,38500,79
|
||||
20250227,122800,1433856750,38550,38600,38600,38500,234
|
||||
20250227,122700,1424842600,38600,38550,38600,38500,1256
|
||||
20250227,122600,1376422850,38550,38400,38550,38400,2033
|
||||
20250227,122500,1298204600,38350,38400,38450,38350,514
|
||||
20250227,122400,1278464150,38400,38400,38450,38400,468
|
||||
20250227,122300,1260490400,38350,38350,38350,38350,566
|
||||
20250227,122200,1238784300,38350,38350,38350,38350,5
|
||||
20250227,122100,1238592550,38300,38300,38350,38300,46
|
||||
20250227,122000,1236830500,38350,38300,38350,38300,120
|
||||
20250227,121900,1232234100,38300,38300,38300,38250,31
|
||||
20250227,121800,1231046850,38350,38350,38350,38300,112
|
||||
20250227,121700,1226755150,38350,38300,38350,38300,9
|
||||
20250227,121600,1226410100,38350,38300,38350,38300,21
|
||||
20250227,121500,1225605300,38300,38350,38350,38300,17
|
||||
20250227,121400,1224953600,38300,38300,38300,38300,256
|
||||
20250227,121300,1215148800,38300,38250,38300,38250,328
|
||||
20250227,121200,1202602500,38200,38250,38250,38200,43
|
||||
20250227,121100,1200958000,38250,38200,38250,38200,8
|
||||
20250227,121000,1200652050,38250,38250,38250,38200,43
|
||||
20250227,120900,1199007750,38250,38200,38250,38200,520
|
||||
20250227,120800,1179143200,38200,38150,38200,38150,50
|
||||
20250227,120700,1177235600,38150,38150,38150,38150,100
|
||||
20250227,120600,1173420600,38150,38150,38150,38150,0
|
||||
20250227,120500,1173420600,38150,38150,38150,38150,29
|
||||
20250227,120400,1172314250,38150,38100,38150,38100,284
|
||||
20250227,120300,1161492950,38050,38050,38100,38000,65
|
||||
20250227,120200,1159017400,38100,38100,38100,38100,19
|
||||
20250227,120100,1158293500,38100,38100,38100,38000,38
|
||||
20250227,120000,1156847350,38100,38100,38100,38100,10
|
||||
20250227,115900,1156466350,38050,38000,38050,38000,39
|
||||
20250227,115800,1154982950,38000,38050,38100,38000,31
|
||||
20250227,115700,1153803300,38000,38050,38050,38000,95
|
||||
20250227,115600,1150190350,38100,38050,38100,38050,28
|
||||
20250227,115500,1149124750,38050,38050,38050,38050,9
|
||||
20250227,115400,1148782300,38050,38050,38100,38050,24
|
||||
20250227,115300,1147868850,38050,38050,38050,38050,35
|
||||
20250227,115200,1146537100,38100,38000,38100,38000,5
|
||||
20250227,115100,1146346700,37950,37950,37950,37950,33
|
||||
20250227,115000,1145094350,37950,38000,38000,37950,47
|
||||
20250227,114900,1143310650,38000,38050,38100,38000,61
|
||||
20250227,114800,1140991000,38050,38050,38050,38050,24
|
||||
20250227,114700,1140077800,38050,38000,38050,38000,25
|
||||
20250227,114600,1139127350,38000,38000,38000,38000,3
|
||||
20250227,114500,1139013350,38000,38000,38000,37950,35
|
||||
20250227,114400,1137683650,38000,38000,38000,38000,0
|
||||
20250227,114300,1137683650,38000,38000,38000,38000,33
|
||||
20250227,114200,1136429650,38000,37950,38000,37950,13
|
||||
20250227,114100,1135935750,37950,37900,37950,37900,28
|
||||
20250227,114000,1134873400,37900,37950,38000,37900,95
|
||||
20250227,113900,1131272250,37950,37950,37950,37950,29
|
||||
20250227,113800,1130171700,37950,38000,38000,37850,138
|
||||
20250227,113700,1124938600,38050,38100,38100,38050,25
|
||||
20250227,113600,1123987300,38100,38050,38100,38050,31
|
||||
20250227,113500,1122807550,38050,38050,38050,38050,1
|
||||
20250227,113400,1122769500,38050,38050,38100,38050,38
|
||||
20250227,113300,1121322150,38050,38150,38150,38050,105
|
||||
20250227,113200,1117323100,38150,38150,38150,38150,28
|
||||
20250227,113100,1116254900,38150,38150,38150,38150,8
|
||||
20250227,113000,1115949700,38150,38100,38200,38100,121
|
||||
20250227,112900,1111335000,38100,38100,38100,38050,47
|
||||
20250227,112800,1109545000,38100,38100,38150,38100,139
|
||||
20250227,112700,1104248850,38150,38250,38250,38150,157
|
||||
20250227,112600,1098253350,38250,38300,38300,38250,33
|
||||
20250227,112500,1096990600,38300,38300,38300,38250,28
|
||||
20250227,112400,1095918250,38250,38250,38300,38250,12
|
||||
20250227,112300,1095459000,38250,38250,38250,38250,94
|
||||
20250227,112200,1091863500,38250,38250,38300,38200,312
|
||||
20250227,112100,1079944250,38250,38250,38250,38250,38
|
||||
20250227,112000,1078490750,38250,38350,38350,38250,164
|
||||
20250227,111900,1072210650,38350,38250,38350,38250,406
|
||||
20250227,111800,1056661600,38250,38200,38250,38200,63
|
||||
20250227,111700,1054254550,38200,38200,38200,38200,76
|
||||
20250227,111600,1051351350,38200,38150,38200,38150,565
|
||||
20250227,111500,1029773350,38200,38150,38200,38150,57
|
||||
20250227,111400,1027598300,38100,38050,38100,38050,486
|
||||
20250227,111300,1009085200,38050,38000,38050,38000,19
|
||||
20250227,111200,1008362700,38000,38000,38000,38000,85
|
||||
20250227,111100,1005132700,38000,38000,38000,37950,21
|
||||
20250227,111000,1004335250,37950,37900,37950,37900,64
|
||||
20250227,110900,1001907650,37900,37900,37900,37900,9
|
||||
20250227,110800,1001566550,37850,37800,37850,37800,47
|
||||
20250227,110700,999789650,37800,37800,37800,37800,5
|
||||
20250227,110600,999600650,37800,37800,37800,37750,65
|
||||
20250227,110500,997144200,37800,37950,37950,37800,89
|
||||
20250227,110400,993774600,38000,37950,38000,37850,34
|
||||
20250227,110300,992485250,37950,38000,38000,37900,147
|
||||
20250227,110200,986902750,38050,38050,38050,38050,4
|
||||
20250227,110100,986750550,38050,37950,38050,37950,88
|
||||
20250227,110000,983407400,38000,38000,38000,38000,23
|
||||
20250227,105900,982533400,38050,37950,38050,37950,21
|
||||
20250227,105800,981735200,38000,38000,38000,38000,16
|
||||
20250227,105700,981127200,38000,38050,38050,38000,73
|
||||
20250227,105600,978352950,38050,38050,38050,38050,62
|
||||
20250227,105500,975993850,38050,38000,38050,38000,55
|
||||
20250227,105400,973901200,38000,37950,38000,37950,33
|
||||
20250227,105300,972648150,37950,37950,37950,37950,5
|
||||
20250227,105200,972458400,37900,37900,37950,37900,93
|
||||
20250227,105100,968930300,37950,37850,37950,37800,97
|
||||
20250227,105000,965260650,37850,37850,38150,37850,604
|
||||
20250227,104900,942384100,37850,38100,38100,37850,1642
|
||||
20250227,104800,879995850,38100,38100,38150,38100,33
|
||||
20250227,104700,878738300,38100,38100,38100,38100,4
|
||||
20250227,104600,878585900,38100,38100,38100,38050,30
|
||||
20250227,104500,877442950,38050,38100,38100,38050,3
|
||||
20250227,104400,877328700,38100,38000,38100,38000,197
|
||||
20250227,104300,869832100,38000,38050,38100,38000,305
|
||||
20250227,104200,858227550,38050,38250,38250,38050,443
|
||||
20250227,104100,841348250,38250,38250,38250,38250,27
|
||||
20250227,104000,840315500,38200,38250,38250,38200,112
|
||||
20250227,103900,836036200,38250,38300,38300,38200,443
|
||||
20250227,103800,819087750,38350,38400,38400,38350,134
|
||||
20250227,103700,813948800,38400,38450,38450,38400,339
|
||||
20250227,103600,800925900,38450,38400,38450,38400,356
|
||||
20250227,103500,787241350,38400,38350,38400,38350,1428
|
||||
20250227,103400,732420600,38350,38150,38350,38150,551
|
||||
20250227,103300,711346900,38150,38200,38200,38150,129
|
||||
20250227,103200,706420550,38200,38200,38200,38200,127
|
||||
20250227,103100,701569150,38200,38100,38200,38100,244
|
||||
20250227,103000,692259950,38050,38150,38150,38050,363
|
||||
20250227,102900,678439500,38150,38150,38200,38150,199
|
||||
20250227,102800,670846600,38150,38100,38150,38050,532
|
||||
20250227,102700,650571900,38100,38150,38150,38100,430
|
||||
20250227,102600,634183150,38200,38150,38200,38150,73
|
||||
20250227,102500,631395600,38100,38100,38100,38100,46
|
||||
20250227,102400,629643000,38050,38050,38050,38050,0
|
||||
20250227,102300,629643000,38050,38050,38100,38050,302
|
||||
20250227,102200,618149350,38050,38050,38050,38050,73
|
||||
20250227,102100,615371700,38050,37950,38050,37950,353
|
||||
20250227,102000,601970550,37900,37950,37950,37850,4
|
||||
20250227,101900,601818950,37950,37800,37950,37800,406
|
||||
20250227,101800,586447650,37800,37850,37850,37800,50
|
||||
20250227,101700,584555850,37800,37850,37900,37800,213
|
||||
20250227,101600,576497650,37700,37750,37850,37700,1813
|
||||
20250227,101500,507971700,37700,37650,37700,37650,126
|
||||
20250227,101400,503226300,37600,37700,37700,37600,130
|
||||
20250227,101300,498329800,37700,37600,37700,37600,828
|
||||
20250227,101200,467138100,37550,37550,37550,37550,223
|
||||
20250227,101100,458764450,37550,37550,37550,37550,10
|
||||
20250227,101000,458388950,37600,37550,37600,37500,82
|
||||
20250227,100900,455308550,37600,37400,37600,37400,164
|
||||
20250227,100800,449165150,37450,37450,37450,37450,26
|
||||
20250227,100700,448191450,37450,37450,37450,37450,10
|
||||
20250227,100600,447816950,37450,37450,37450,37450,26
|
||||
20250227,100500,446843250,37400,37450,37450,37400,532
|
||||
20250227,100400,426922950,37450,37450,37500,37400,149
|
||||
20250227,100300,421343300,37400,37400,37400,37400,0
|
||||
20250227,100200,421343300,37400,37400,37400,37400,25
|
||||
20250227,100100,420408300,37500,37500,37500,37400,181
|
||||
20250227,100000,413626450,37600,37450,37600,37450,5
|
||||
20250227,095900,413439050,37450,37450,37450,37450,0
|
||||
20250227,095800,413439050,37450,37450,37450,37450,0
|
||||
20250227,095700,413439050,37450,37450,37450,37450,0
|
||||
20250227,095600,413439050,37450,37450,37450,37450,1
|
||||
20250227,095500,413401600,37300,37250,37300,37250,139
|
||||
20250227,095400,408217000,37200,37300,37300,37200,175
|
||||
20250227,095300,401692350,37250,37350,37400,37250,350
|
||||
20250227,095200,388632550,37350,37400,37400,37350,33
|
||||
20250227,095100,387398500,37400,37400,37400,37350,149
|
||||
20250227,095000,381825950,37350,37400,37400,37350,55
|
||||
20250227,094900,379770450,37350,37450,37450,37350,35
|
||||
20250227,094800,378460800,37450,37450,37500,37450,66
|
||||
20250227,094700,375987950,37450,37500,37500,37450,75
|
||||
20250227,094600,373175950,37500,37500,37500,37500,24
|
||||
20250227,094500,372275950,37500,37500,37500,37500,11
|
||||
20250227,094400,371863450,37500,37450,37500,37450,254
|
||||
20250227,094300,362349850,37400,37450,37450,37400,22
|
||||
20250227,094200,361526050,37500,37400,37500,37350,11
|
||||
20250227,094100,361114500,37500,37500,37500,37500,43
|
||||
20250227,094000,359502000,37500,37550,37550,37500,104
|
||||
20250227,093900,355600950,37550,37700,37700,37550,185
|
||||
20250227,093800,348639750,37650,37650,37650,37650,0
|
||||
20250227,093700,348639750,37650,37650,37650,37600,68
|
||||
20250227,093600,346080200,37650,37650,37650,37650,1
|
||||
20250227,093500,346042550,37650,37750,37750,37650,103
|
||||
20250227,093400,342155100,37750,37750,37800,37750,10
|
||||
20250227,093300,341777550,37750,37750,37750,37700,245
|
||||
20250227,093200,332531500,37700,37650,37700,37650,159
|
||||
20250227,093100,326538450,37650,37600,37650,37600,1035
|
||||
20250227,093000,287620500,37550,37600,37600,37550,73
|
||||
20250227,092900,284878100,37550,37550,37550,37550,25
|
||||
20250227,092800,283939350,37600,37600,37600,37550,35
|
||||
20250227,092700,282623850,37550,37600,37600,37550,52
|
||||
20250227,092600,280671200,37600,37550,37600,37550,74
|
||||
20250227,092500,277891350,37600,37600,37600,37600,5
|
||||
20250227,092400,277703350,37600,37450,37600,37450,1106
|
||||
20250227,092300,236228950,37350,37300,37450,37300,332
|
||||
20250227,092200,223811050,37300,37450,37450,37300,536
|
||||
20250227,092100,203763000,37500,37500,37500,37500,45
|
||||
20250227,092000,202075500,37550,37550,37550,37550,23
|
||||
20250227,091900,201211850,37550,37600,37600,37550,74
|
||||
20250227,091800,198431800,37600,37600,37600,37600,33
|
||||
20250227,091700,197191000,37600,37600,37600,37600,45
|
||||
20250227,091600,195499000,37650,37600,37650,37600,23
|
||||
20250227,091500,194634150,37650,37600,37650,37600,2
|
||||
20250227,091400,194558900,37550,37500,37550,37500,464
|
||||
20250227,091300,177137650,37450,37600,37600,37450,264
|
||||
20250227,091200,167230350,37650,37700,37700,37650,265
|
||||
20250227,091100,157247700,37800,37800,37850,37750,439
|
||||
20250227,091000,140651450,37800,37700,37800,37700,743
|
||||
20250227,090900,112584750,37700,37700,37700,37700,34
|
||||
20250227,090800,111302950,37700,37700,37750,37650,210
|
||||
20250227,090700,103386300,37850,37750,37850,37700,92
|
||||
20250227,090600,99911950,37750,37600,37750,37600,342
|
||||
20250227,090500,87041150,37600,37600,37600,37600,10
|
||||
20250227,090400,86665150,37300,37250,37600,37250,172
|
||||
20250227,090300,80250200,37100,37100,37200,37100,464
|
||||
20250227,090200,63008700,37100,37500,37500,37100,455
|
||||
20250227,090100,46100300,37200,37300,37550,37200,862
|
||||
20250227,090000,13978100,37350,37300,37350,37300,274
|
||||
|
Reference in New Issue
Block a user