Update 2025-02-27 2849 candle_min
This commit is contained in:
750
354320/min/candle-20250227.csv
Normal file
750
354320/min/candle-20250227.csv
Normal file
@@ -0,0 +1,750 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,212800,1119400400,27250,27250,27250,27250,355
|
||||
20250227,212700,1119400400,27250,27250,27250,27250,0
|
||||
20250227,212600,1119400400,27250,27250,27250,27250,0
|
||||
20250227,212500,1119400400,27250,27250,27250,27250,0
|
||||
20250227,212400,1119400400,27250,27250,27250,27250,0
|
||||
20250227,212300,1119400400,27250,27250,27250,27250,0
|
||||
20250227,212200,1119400400,27250,27250,27250,27250,0
|
||||
20250227,212100,1119400400,27250,27250,27250,27250,0
|
||||
20250227,212000,1119400400,27250,27250,27250,27250,0
|
||||
20250227,211900,1119400400,27250,27250,27250,27250,0
|
||||
20250227,211800,1119400400,27250,27250,27250,27250,0
|
||||
20250227,211700,1119400400,27250,27250,27250,27250,0
|
||||
20250227,211600,1119400400,27250,27250,27250,27250,0
|
||||
20250227,211500,1119400400,27250,27250,27250,27250,0
|
||||
20250227,211400,1119400400,27250,27250,27250,27250,0
|
||||
20250227,211300,1119400400,27250,27250,27250,27250,0
|
||||
20250227,211200,1119400400,27250,27250,27250,27250,0
|
||||
20250227,211100,1119400400,27250,27250,27250,27250,0
|
||||
20250227,211000,1119400400,27250,27250,27250,27250,0
|
||||
20250227,210900,1119400400,27250,27250,27250,27250,0
|
||||
20250227,210800,1119400400,27250,27250,27250,27250,0
|
||||
20250227,210700,1119400400,27250,27250,27250,27250,0
|
||||
20250227,210600,1119400400,27250,27250,27250,27250,0
|
||||
20250227,210500,1119400400,27250,27250,27250,27250,0
|
||||
20250227,210400,1119400400,27250,27250,27250,27250,0
|
||||
20250227,210300,1119400400,27250,27250,27250,27250,0
|
||||
20250227,210200,1119400400,27250,27250,27250,27250,0
|
||||
20250227,210100,1119400400,27250,27250,27250,27250,0
|
||||
20250227,210000,1119400400,27250,27250,27250,27250,0
|
||||
20250227,205900,1119400400,27250,27250,27250,27250,0
|
||||
20250227,205800,1119400400,27250,27250,27250,27250,355
|
||||
20250227,205700,1119400400,27250,27250,27250,27250,0
|
||||
20250227,205600,1119400400,27250,27250,27250,27250,0
|
||||
20250227,205500,1119400400,27250,27250,27250,27250,0
|
||||
20250227,205400,1119400400,27250,27250,27250,27250,0
|
||||
20250227,205300,1119400400,27250,27250,27250,27250,0
|
||||
20250227,205200,1119400400,27250,27250,27250,27250,0
|
||||
20250227,205100,1119400400,27250,27250,27250,27250,0
|
||||
20250227,205000,1119400400,27250,27250,27250,27250,0
|
||||
20250227,204900,1119400400,27250,27250,27250,27250,0
|
||||
20250227,204800,1119400400,27250,27250,27250,27250,0
|
||||
20250227,204700,1119400400,27250,27250,27250,27250,0
|
||||
20250227,204600,1119400400,27250,27250,27250,27250,0
|
||||
20250227,204500,1119400400,27250,27250,27250,27250,0
|
||||
20250227,204400,1119400400,27250,27250,27250,27250,0
|
||||
20250227,204300,1119400400,27250,27250,27250,27250,0
|
||||
20250227,204200,1119400400,27250,27250,27250,27250,0
|
||||
20250227,204100,1119400400,27250,27250,27250,27250,0
|
||||
20250227,204000,1119400400,27250,27250,27250,27250,0
|
||||
20250227,203900,1119400400,27250,27250,27250,27250,0
|
||||
20250227,203800,1119400400,27250,27250,27250,27250,0
|
||||
20250227,203700,1119400400,27250,27250,27250,27250,0
|
||||
20250227,203600,1119400400,27250,27250,27250,27250,0
|
||||
20250227,203500,1119400400,27250,27250,27250,27250,0
|
||||
20250227,203400,1119400400,27250,27250,27250,27250,0
|
||||
20250227,203300,1119400400,27250,27250,27250,27250,0
|
||||
20250227,203200,1119400400,27250,27250,27250,27250,0
|
||||
20250227,203100,1119400400,27250,27250,27250,27250,0
|
||||
20250227,203000,1119400400,27250,27250,27250,27250,0
|
||||
20250227,202900,1119400400,27250,27250,27250,27250,0
|
||||
20250227,202800,1119400400,27250,27250,27250,27250,355
|
||||
20250227,202700,1119400400,27250,27250,27250,27250,0
|
||||
20250227,202600,1119400400,27250,27250,27250,27250,0
|
||||
20250227,202500,1119400400,27250,27250,27250,27250,0
|
||||
20250227,202400,1119400400,27250,27250,27250,27250,0
|
||||
20250227,202300,1119400400,27250,27250,27250,27250,0
|
||||
20250227,202200,1119400400,27250,27250,27250,27250,0
|
||||
20250227,202100,1119400400,27250,27250,27250,27250,0
|
||||
20250227,202000,1119400400,27250,27250,27250,27250,0
|
||||
20250227,201900,1119400400,27250,27250,27250,27250,0
|
||||
20250227,201800,1119400400,27250,27250,27250,27250,0
|
||||
20250227,201700,1119400400,27250,27250,27250,27250,0
|
||||
20250227,201600,1119400400,27250,27250,27250,27250,0
|
||||
20250227,201500,1119400400,27250,27250,27250,27250,0
|
||||
20250227,201400,1119400400,27250,27250,27250,27250,0
|
||||
20250227,201300,1119400400,27250,27250,27250,27250,0
|
||||
20250227,201200,1119400400,27250,27250,27250,27250,0
|
||||
20250227,201100,1119400400,27250,27250,27250,27250,0
|
||||
20250227,201000,1119400400,27250,27250,27250,27250,0
|
||||
20250227,200900,1119400400,27250,27250,27250,27250,0
|
||||
20250227,200800,1119400400,27250,27250,27250,27250,0
|
||||
20250227,200700,1119400400,27250,27250,27250,27250,0
|
||||
20250227,200600,1119400400,27250,27250,27250,27250,0
|
||||
20250227,200500,1119400400,27250,27250,27250,27250,0
|
||||
20250227,200400,1119400400,27250,27250,27250,27250,0
|
||||
20250227,200300,1119400400,27250,27250,27250,27250,0
|
||||
20250227,200200,1119400400,27250,27250,27250,27250,0
|
||||
20250227,200100,1119400400,27250,27250,27250,27250,0
|
||||
20250227,200000,1119400400,27250,27250,27250,27250,0
|
||||
20250227,195900,1119400400,27250,27250,27250,27250,0
|
||||
20250227,195800,1119400400,27250,27250,27250,27250,355
|
||||
20250227,195700,1119400400,27250,27250,27250,27250,0
|
||||
20250227,195600,1119400400,27250,27250,27250,27250,0
|
||||
20250227,195500,1119400400,27250,27250,27250,27250,0
|
||||
20250227,195400,1119400400,27250,27250,27250,27250,0
|
||||
20250227,195300,1119400400,27250,27250,27250,27250,0
|
||||
20250227,195200,1119400400,27250,27250,27250,27250,0
|
||||
20250227,195100,1119400400,27250,27250,27250,27250,0
|
||||
20250227,195000,1119400400,27250,27250,27250,27250,0
|
||||
20250227,194900,1119400400,27250,27250,27250,27250,0
|
||||
20250227,194800,1119400400,27250,27250,27250,27250,0
|
||||
20250227,194700,1119400400,27250,27250,27250,27250,0
|
||||
20250227,194600,1119400400,27250,27250,27250,27250,0
|
||||
20250227,194500,1119400400,27250,27250,27250,27250,0
|
||||
20250227,194400,1119400400,27250,27250,27250,27250,0
|
||||
20250227,194300,1119400400,27250,27250,27250,27250,0
|
||||
20250227,194200,1119400400,27250,27250,27250,27250,0
|
||||
20250227,194100,1119400400,27250,27250,27250,27250,0
|
||||
20250227,194000,1119400400,27250,27250,27250,27250,0
|
||||
20250227,193900,1119400400,27250,27250,27250,27250,0
|
||||
20250227,193800,1119400400,27250,27250,27250,27250,0
|
||||
20250227,193700,1119400400,27250,27250,27250,27250,0
|
||||
20250227,193600,1119400400,27250,27250,27250,27250,0
|
||||
20250227,193500,1119400400,27250,27250,27250,27250,0
|
||||
20250227,193400,1119400400,27250,27250,27250,27250,0
|
||||
20250227,193300,1119400400,27250,27250,27250,27250,0
|
||||
20250227,193200,1119400400,27250,27250,27250,27250,0
|
||||
20250227,193100,1119400400,27250,27250,27250,27250,0
|
||||
20250227,193000,1119400400,27250,27250,27250,27250,0
|
||||
20250227,192900,1119400400,27250,27250,27250,27250,0
|
||||
20250227,192800,1119400400,27250,27250,27250,27250,355
|
||||
20250227,192700,1119400400,27250,27250,27250,27250,0
|
||||
20250227,192600,1119400400,27250,27250,27250,27250,0
|
||||
20250227,192500,1119400400,27250,27250,27250,27250,0
|
||||
20250227,192400,1119400400,27250,27250,27250,27250,0
|
||||
20250227,192300,1119400400,27250,27250,27250,27250,0
|
||||
20250227,192200,1119400400,27250,27250,27250,27250,0
|
||||
20250227,192100,1119400400,27250,27250,27250,27250,0
|
||||
20250227,192000,1119400400,27250,27250,27250,27250,0
|
||||
20250227,191900,1119400400,27250,27250,27250,27250,0
|
||||
20250227,191800,1119400400,27250,27250,27250,27250,0
|
||||
20250227,191700,1119400400,27250,27250,27250,27250,0
|
||||
20250227,191600,1119400400,27250,27250,27250,27250,0
|
||||
20250227,191500,1119400400,27250,27250,27250,27250,0
|
||||
20250227,191400,1119400400,27250,27250,27250,27250,0
|
||||
20250227,191300,1119400400,27250,27250,27250,27250,0
|
||||
20250227,191200,1119400400,27250,27250,27250,27250,0
|
||||
20250227,191100,1119400400,27250,27250,27250,27250,0
|
||||
20250227,191000,1119400400,27250,27250,27250,27250,0
|
||||
20250227,190900,1119400400,27250,27250,27250,27250,0
|
||||
20250227,190800,1119400400,27250,27250,27250,27250,0
|
||||
20250227,190700,1119400400,27250,27250,27250,27250,0
|
||||
20250227,190600,1119400400,27250,27250,27250,27250,0
|
||||
20250227,190500,1119400400,27250,27250,27250,27250,0
|
||||
20250227,190400,1119400400,27250,27250,27250,27250,0
|
||||
20250227,190300,1119400400,27250,27250,27250,27250,0
|
||||
20250227,190200,1119400400,27250,27250,27250,27250,0
|
||||
20250227,190100,1119400400,27250,27250,27250,27250,0
|
||||
20250227,190000,1119400400,27250,27250,27250,27250,0
|
||||
20250227,185900,1119400400,27250,27250,27250,27250,0
|
||||
20250227,185800,1119400400,27250,27250,27250,27250,355
|
||||
20250227,185700,1119400400,27250,27250,27250,27250,0
|
||||
20250227,185600,1119400400,27250,27250,27250,27250,0
|
||||
20250227,185500,1119400400,27250,27250,27250,27250,0
|
||||
20250227,185400,1119400400,27250,27250,27250,27250,0
|
||||
20250227,185300,1119400400,27250,27250,27250,27250,0
|
||||
20250227,185200,1119400400,27250,27250,27250,27250,0
|
||||
20250227,185100,1119400400,27250,27250,27250,27250,0
|
||||
20250227,185000,1119400400,27250,27250,27250,27250,0
|
||||
20250227,184900,1119400400,27250,27250,27250,27250,0
|
||||
20250227,184800,1119400400,27250,27250,27250,27250,0
|
||||
20250227,184700,1119400400,27250,27250,27250,27250,0
|
||||
20250227,184600,1119400400,27250,27250,27250,27250,0
|
||||
20250227,184500,1119400400,27250,27250,27250,27250,0
|
||||
20250227,184400,1119400400,27250,27250,27250,27250,0
|
||||
20250227,184300,1119400400,27250,27250,27250,27250,0
|
||||
20250227,184200,1119400400,27250,27250,27250,27250,0
|
||||
20250227,184100,1119400400,27250,27250,27250,27250,0
|
||||
20250227,184000,1119400400,27250,27250,27250,27250,0
|
||||
20250227,183900,1119400400,27250,27250,27250,27250,0
|
||||
20250227,183800,1119400400,27250,27250,27250,27250,0
|
||||
20250227,183700,1119400400,27250,27250,27250,27250,0
|
||||
20250227,183600,1119400400,27250,27250,27250,27250,0
|
||||
20250227,183500,1119400400,27250,27250,27250,27250,0
|
||||
20250227,183400,1119400400,27250,27250,27250,27250,0
|
||||
20250227,183300,1119400400,27250,27250,27250,27250,0
|
||||
20250227,183200,1119400400,27250,27250,27250,27250,0
|
||||
20250227,183100,1119400400,27250,27250,27250,27250,0
|
||||
20250227,183000,1119400400,27250,27250,27250,27250,0
|
||||
20250227,182900,1119400400,27250,27250,27250,27250,0
|
||||
20250227,182800,1119400400,27250,27250,27250,27250,355
|
||||
20250227,182700,1119400400,27250,27250,27250,27250,0
|
||||
20250227,182600,1119400400,27250,27250,27250,27250,0
|
||||
20250227,182500,1119400400,27250,27250,27250,27250,0
|
||||
20250227,182400,1119400400,27250,27250,27250,27250,0
|
||||
20250227,182300,1119400400,27250,27250,27250,27250,0
|
||||
20250227,182200,1119400400,27250,27250,27250,27250,0
|
||||
20250227,182100,1119400400,27250,27250,27250,27250,0
|
||||
20250227,182000,1119400400,27250,27250,27250,27250,0
|
||||
20250227,181900,1119400400,27250,27250,27250,27250,0
|
||||
20250227,181800,1119400400,27250,27250,27250,27250,0
|
||||
20250227,181700,1119400400,27250,27250,27250,27250,0
|
||||
20250227,181600,1119400400,27250,27250,27250,27250,0
|
||||
20250227,181500,1119400400,27250,27250,27250,27250,0
|
||||
20250227,181400,1119400400,27250,27250,27250,27250,0
|
||||
20250227,181300,1119400400,27250,27250,27250,27250,0
|
||||
20250227,181200,1119400400,27250,27250,27250,27250,0
|
||||
20250227,181100,1119400400,27250,27250,27250,27250,0
|
||||
20250227,181000,1119400400,27250,27250,27250,27250,0
|
||||
20250227,180900,1119400400,27250,27250,27250,27250,0
|
||||
20250227,180800,1119400400,27250,27250,27250,27250,0
|
||||
20250227,180700,1119400400,27250,27250,27250,27250,0
|
||||
20250227,180600,1119400400,27250,27250,27250,27250,0
|
||||
20250227,180500,1119400400,27250,27250,27250,27250,0
|
||||
20250227,180400,1119400400,27250,27250,27250,27250,0
|
||||
20250227,180300,1119400400,27250,27250,27250,27250,0
|
||||
20250227,180200,1119400400,27250,27250,27250,27250,0
|
||||
20250227,180100,1119400400,27250,27250,27250,27250,0
|
||||
20250227,180000,1119400400,27250,27250,27250,27250,0
|
||||
20250227,175900,1119400400,27250,27250,27250,27250,0
|
||||
20250227,175800,1119400400,27250,27250,27250,27250,355
|
||||
20250227,175700,1119400400,27250,27250,27250,27250,0
|
||||
20250227,175600,1119400400,27250,27250,27250,27250,0
|
||||
20250227,175500,1119400400,27250,27250,27250,27250,0
|
||||
20250227,175400,1119400400,27250,27250,27250,27250,0
|
||||
20250227,175300,1119400400,27250,27250,27250,27250,0
|
||||
20250227,175200,1119400400,27250,27250,27250,27250,0
|
||||
20250227,175100,1119400400,27250,27250,27250,27250,0
|
||||
20250227,175000,1119400400,27250,27250,27250,27250,0
|
||||
20250227,174900,1119400400,27250,27250,27250,27250,0
|
||||
20250227,174800,1119400400,27250,27250,27250,27250,0
|
||||
20250227,174700,1119400400,27250,27250,27250,27250,0
|
||||
20250227,174600,1119400400,27250,27250,27250,27250,0
|
||||
20250227,174500,1119400400,27250,27250,27250,27250,0
|
||||
20250227,174400,1119400400,27250,27250,27250,27250,0
|
||||
20250227,174300,1119400400,27250,27250,27250,27250,0
|
||||
20250227,174200,1119400400,27250,27250,27250,27250,0
|
||||
20250227,174100,1119400400,27250,27250,27250,27250,0
|
||||
20250227,174000,1119400400,27250,27250,27250,27250,0
|
||||
20250227,173900,1119400400,27250,27250,27250,27250,0
|
||||
20250227,173800,1119400400,27250,27250,27250,27250,0
|
||||
20250227,173700,1119400400,27250,27250,27250,27250,0
|
||||
20250227,173600,1119400400,27250,27250,27250,27250,0
|
||||
20250227,173500,1119400400,27250,27250,27250,27250,0
|
||||
20250227,173400,1119400400,27250,27250,27250,27250,0
|
||||
20250227,173300,1119400400,27250,27250,27250,27250,0
|
||||
20250227,173200,1119400400,27250,27250,27250,27250,0
|
||||
20250227,173100,1119400400,27250,27250,27250,27250,0
|
||||
20250227,173000,1119400400,27250,27250,27250,27250,0
|
||||
20250227,172900,1119400400,27250,27250,27250,27250,0
|
||||
20250227,172800,1119400400,27250,27250,27250,27250,355
|
||||
20250227,172700,1119400400,27250,27250,27250,27250,0
|
||||
20250227,172600,1119400400,27250,27250,27250,27250,0
|
||||
20250227,172500,1119400400,27250,27250,27250,27250,0
|
||||
20250227,172400,1119400400,27250,27250,27250,27250,0
|
||||
20250227,172300,1119400400,27250,27250,27250,27250,0
|
||||
20250227,172200,1119400400,27250,27250,27250,27250,0
|
||||
20250227,172100,1119400400,27250,27250,27250,27250,0
|
||||
20250227,172000,1119400400,27250,27250,27250,27250,0
|
||||
20250227,171900,1119400400,27250,27250,27250,27250,0
|
||||
20250227,171800,1119400400,27250,27250,27250,27250,0
|
||||
20250227,171700,1119400400,27250,27250,27250,27250,0
|
||||
20250227,171600,1119400400,27250,27250,27250,27250,0
|
||||
20250227,171500,1119400400,27250,27250,27250,27250,0
|
||||
20250227,171400,1119400400,27250,27250,27250,27250,0
|
||||
20250227,171300,1119400400,27250,27250,27250,27250,0
|
||||
20250227,171200,1119400400,27250,27250,27250,27250,0
|
||||
20250227,171100,1119400400,27250,27250,27250,27250,0
|
||||
20250227,171000,1119400400,27250,27250,27250,27250,0
|
||||
20250227,170900,1119400400,27250,27250,27250,27250,0
|
||||
20250227,170800,1119400400,27250,27250,27250,27250,0
|
||||
20250227,170700,1119400400,27250,27250,27250,27250,0
|
||||
20250227,170600,1119400400,27250,27250,27250,27250,0
|
||||
20250227,170500,1119400400,27250,27250,27250,27250,0
|
||||
20250227,170400,1119400400,27250,27250,27250,27250,0
|
||||
20250227,170300,1119400400,27250,27250,27250,27250,0
|
||||
20250227,170200,1119400400,27250,27250,27250,27250,0
|
||||
20250227,170100,1119400400,27250,27250,27250,27250,0
|
||||
20250227,170000,1119400400,27250,27250,27250,27250,0
|
||||
20250227,165900,1119400400,27250,27250,27250,27250,0
|
||||
20250227,165800,1119400400,27250,27250,27250,27250,355
|
||||
20250227,165700,1119400400,27250,27250,27250,27250,0
|
||||
20250227,165600,1119400400,27250,27250,27250,27250,0
|
||||
20250227,165500,1119400400,27250,27250,27250,27250,0
|
||||
20250227,165400,1119400400,27250,27250,27250,27250,0
|
||||
20250227,165300,1119400400,27250,27250,27250,27250,0
|
||||
20250227,165200,1119400400,27250,27250,27250,27250,0
|
||||
20250227,165100,1119400400,27250,27250,27250,27250,0
|
||||
20250227,165000,1119400400,27250,27250,27250,27250,0
|
||||
20250227,164900,1119400400,27250,27250,27250,27250,0
|
||||
20250227,164800,1119400400,27250,27250,27250,27250,0
|
||||
20250227,164700,1119400400,27250,27250,27250,27250,0
|
||||
20250227,164600,1119400400,27250,27250,27250,27250,0
|
||||
20250227,164500,1119400400,27250,27250,27250,27250,0
|
||||
20250227,164400,1119400400,27250,27250,27250,27250,0
|
||||
20250227,164300,1119400400,27250,27250,27250,27250,0
|
||||
20250227,164200,1119400400,27250,27250,27250,27250,0
|
||||
20250227,164100,1119400400,27250,27250,27250,27250,0
|
||||
20250227,164000,1119400400,27250,27250,27250,27250,0
|
||||
20250227,163900,1119400400,27250,27250,27250,27250,0
|
||||
20250227,163800,1119400400,27250,27250,27250,27250,0
|
||||
20250227,163700,1119400400,27250,27250,27250,27250,0
|
||||
20250227,163600,1119400400,27250,27250,27250,27250,0
|
||||
20250227,163500,1119400400,27250,27250,27250,27250,0
|
||||
20250227,163400,1119400400,27250,27250,27250,27250,0
|
||||
20250227,163300,1119400400,27250,27250,27250,27250,0
|
||||
20250227,163200,1119400400,27250,27250,27250,27250,0
|
||||
20250227,163100,1119400400,27250,27250,27250,27250,0
|
||||
20250227,163000,1119400400,27250,27250,27250,27250,0
|
||||
20250227,162900,1119400400,27250,27250,27250,27250,0
|
||||
20250227,162800,1119400400,27250,27250,27250,27250,355
|
||||
20250227,162700,1119400400,27250,27250,27250,27250,0
|
||||
20250227,162600,1119400400,27250,27250,27250,27250,0
|
||||
20250227,162500,1119400400,27250,27250,27250,27250,0
|
||||
20250227,162400,1119400400,27250,27250,27250,27250,0
|
||||
20250227,162300,1119400400,27250,27250,27250,27250,0
|
||||
20250227,162200,1119400400,27250,27250,27250,27250,0
|
||||
20250227,162100,1119400400,27250,27250,27250,27250,0
|
||||
20250227,162000,1119400400,27250,27250,27250,27250,0
|
||||
20250227,161900,1119400400,27250,27250,27250,27250,0
|
||||
20250227,161800,1119400400,27250,27250,27250,27250,0
|
||||
20250227,161700,1119400400,27250,27250,27250,27250,0
|
||||
20250227,161600,1119400400,27250,27250,27250,27250,0
|
||||
20250227,161500,1119400400,27250,27250,27250,27250,0
|
||||
20250227,161400,1119400400,27250,27250,27250,27250,0
|
||||
20250227,161300,1119400400,27250,27250,27250,27250,0
|
||||
20250227,161200,1119400400,27250,27250,27250,27250,0
|
||||
20250227,161100,1119400400,27250,27250,27250,27250,0
|
||||
20250227,161000,1119400400,27250,27250,27250,27250,0
|
||||
20250227,160900,1119400400,27250,27250,27250,27250,0
|
||||
20250227,160800,1119400400,27250,27250,27250,27250,0
|
||||
20250227,160700,1119400400,27250,27250,27250,27250,0
|
||||
20250227,160600,1119400400,27250,27250,27250,27250,0
|
||||
20250227,160500,1119400400,27250,27250,27250,27250,0
|
||||
20250227,160400,1119400400,27250,27250,27250,27250,0
|
||||
20250227,160300,1119400400,27250,27250,27250,27250,0
|
||||
20250227,160200,1119400400,27250,27250,27250,27250,0
|
||||
20250227,160100,1119400400,27250,27250,27250,27250,0
|
||||
20250227,160000,1119400400,27250,27250,27250,27250,0
|
||||
20250227,155900,1119400400,27250,27250,27250,27250,0
|
||||
20250227,155800,1119400400,27250,27250,27250,27250,355
|
||||
20250227,155700,1119400400,27250,27250,27250,27250,0
|
||||
20250227,155600,1119400400,27250,27250,27250,27250,0
|
||||
20250227,155500,1119400400,27250,27250,27250,27250,0
|
||||
20250227,155400,1119400400,27250,27250,27250,27250,0
|
||||
20250227,155300,1119400400,27250,27250,27250,27250,0
|
||||
20250227,155200,1119400400,27250,27250,27250,27250,0
|
||||
20250227,155100,1119400400,27250,27250,27250,27250,0
|
||||
20250227,155000,1119400400,27250,27250,27250,27250,0
|
||||
20250227,154900,1119400400,27250,27250,27250,27250,0
|
||||
20250227,154800,1119400400,27250,27250,27250,27250,0
|
||||
20250227,154700,1119400400,27250,27250,27250,27250,0
|
||||
20250227,154600,1119400400,27250,27250,27250,27250,0
|
||||
20250227,154500,1119400400,27250,27250,27250,27250,0
|
||||
20250227,154400,1119400400,27250,27250,27250,27250,0
|
||||
20250227,154300,1119400400,27250,27250,27250,27250,0
|
||||
20250227,154200,1119400400,27250,27250,27250,27250,0
|
||||
20250227,154100,1119400400,27250,27250,27250,27250,0
|
||||
20250227,154000,1119400400,27250,27250,27250,27250,0
|
||||
20250227,153900,1119400400,27250,27250,27250,27250,0
|
||||
20250227,153800,1119400400,27250,27250,27250,27250,0
|
||||
20250227,153700,1119400400,27250,27250,27250,27250,0
|
||||
20250227,153600,1119400400,27250,27250,27250,27250,0
|
||||
20250227,153500,1119400400,27250,27250,27250,27250,0
|
||||
20250227,153400,1119400400,27250,27250,27250,27250,0
|
||||
20250227,153300,1119400400,27250,27250,27250,27250,0
|
||||
20250227,153200,1119400400,27250,27250,27250,27250,0
|
||||
20250227,153100,1119400400,27250,27250,27250,27250,0
|
||||
20250227,153000,1119400400,27250,27250,27250,27250,355
|
||||
20250227,152900,1109726650,27100,27100,27100,27100,0
|
||||
20250227,152800,1109726650,27100,27100,27100,27100,0
|
||||
20250227,152700,1109726650,27100,27100,27100,27100,0
|
||||
20250227,152600,1109726650,27100,27100,27100,27100,0
|
||||
20250227,152500,1109726650,27100,27100,27100,27100,0
|
||||
20250227,152400,1109726650,27100,27100,27100,27100,0
|
||||
20250227,152300,1109726650,27100,27100,27100,27100,0
|
||||
20250227,152200,1109726650,27100,27100,27100,27100,0
|
||||
20250227,152100,1109726650,27100,27100,27100,27100,0
|
||||
20250227,152000,1109726650,27100,27100,27100,27100,0
|
||||
20250227,151900,1109726650,27100,27050,27200,27050,148
|
||||
20250227,151800,1105715800,27050,27100,27100,27050,100
|
||||
20250227,151700,1103007500,27200,27200,27200,27200,0
|
||||
20250227,151600,1103007500,27200,27200,27200,27200,0
|
||||
20250227,151500,1103007500,27200,27100,27200,27100,10
|
||||
20250227,151400,1102736300,27100,27200,27200,27100,349
|
||||
20250227,151300,1093266600,27200,27200,27200,27200,2
|
||||
20250227,151200,1093212200,27250,27250,27250,27250,1
|
||||
20250227,151100,1093184950,27250,27150,27250,27150,309
|
||||
20250227,151000,1084766200,27250,27150,27250,27150,119
|
||||
20250227,150900,1081533650,27250,27150,27250,27150,4
|
||||
20250227,150800,1081424850,27200,27200,27250,27200,109
|
||||
20250227,150700,1078459150,27250,27250,27300,27250,59
|
||||
20250227,150600,1076850800,27300,27300,27300,27300,0
|
||||
20250227,150500,1076850800,27300,27300,27300,27150,102
|
||||
20250227,150400,1074077900,27150,27250,27300,27100,1822
|
||||
20250227,150300,1024413750,27300,27300,27300,27300,36
|
||||
20250227,150200,1023430950,27300,27250,27300,27250,25
|
||||
20250227,150100,1022749600,27300,27300,27300,27250,42
|
||||
20250227,150000,1021603150,27350,27250,27350,27250,206
|
||||
20250227,145900,1015981300,27250,27200,27300,27200,1509
|
||||
20250227,145800,974929750,27100,27150,27150,27100,351
|
||||
20250227,145700,965402850,27200,27200,27200,27150,22
|
||||
20250227,145600,964805200,27150,27100,27150,27100,704
|
||||
20250227,145500,945710250,27150,27150,27150,27150,2
|
||||
20250227,145400,945655950,27050,27050,27050,27050,0
|
||||
20250227,145300,945655950,27050,27050,27050,27050,5
|
||||
20250227,145200,945520700,27000,27000,27000,27000,0
|
||||
20250227,145100,945520700,27000,27000,27000,27000,0
|
||||
20250227,145000,945520700,27000,27100,27100,27000,161
|
||||
20250227,144900,941166500,27000,27000,27000,27000,966
|
||||
20250227,144800,915084500,27000,27000,27000,27000,110
|
||||
20250227,144700,912114500,27000,27050,27050,27000,266
|
||||
20250227,144600,904920300,27050,27050,27050,27050,0
|
||||
20250227,144500,904920300,27050,27050,27050,27050,15
|
||||
20250227,144400,904514550,27050,27050,27050,27050,142
|
||||
20250227,144300,900673450,27100,27100,27100,27100,92
|
||||
20250227,144200,898180250,27150,27150,27150,27150,147
|
||||
20250227,144100,894189200,27150,27150,27150,27150,0
|
||||
20250227,144000,894189200,27150,27150,27150,27150,245
|
||||
20250227,143900,887537450,27100,27100,27100,27100,0
|
||||
20250227,143800,887537450,27100,27150,27150,27100,7
|
||||
20250227,143700,887347650,27150,27200,27200,27150,7
|
||||
20250227,143600,887157550,27100,27150,27150,27100,59
|
||||
20250227,143500,885555750,27050,27150,27150,27050,12
|
||||
20250227,143400,885230600,27150,27150,27150,27150,0
|
||||
20250227,143300,885230600,27150,27100,27150,27100,369
|
||||
20250227,143200,875220250,27050,27050,27050,27050,0
|
||||
20250227,143100,875220250,27050,27050,27050,27050,0
|
||||
20250227,143000,875220250,27050,27050,27050,27050,3
|
||||
20250227,142900,875139100,27050,27050,27050,27050,0
|
||||
20250227,142800,875139100,27050,27100,27100,27000,115
|
||||
20250227,142700,872033050,27100,27100,27100,27100,0
|
||||
20250227,142600,872033050,27100,27100,27100,27100,0
|
||||
20250227,142500,872033050,27100,27050,27100,27000,408
|
||||
20250227,142400,861001750,27050,27100,27100,27050,225
|
||||
20250227,142300,854915350,27100,27100,27100,27100,62
|
||||
20250227,142200,853235150,27100,27100,27100,27100,0
|
||||
20250227,142100,853235150,27100,27100,27100,27100,1
|
||||
20250227,142000,853208050,27100,27100,27100,27100,16
|
||||
20250227,141900,852774450,27150,27150,27150,27150,0
|
||||
20250227,141800,852774450,27150,27150,27150,27150,50
|
||||
20250227,141700,851416950,27150,27150,27150,27150,29
|
||||
20250227,141600,850629600,27100,27100,27100,27100,0
|
||||
20250227,141500,850629600,27100,27150,27150,27100,34
|
||||
20250227,141400,849707800,27100,27150,27150,27100,28
|
||||
20250227,141300,848948100,27150,27150,27150,27150,4
|
||||
20250227,141200,848839500,27100,27100,27100,27100,0
|
||||
20250227,141100,848839500,27100,27100,27100,27100,40
|
||||
20250227,141000,847755500,27100,27100,27100,27100,0
|
||||
20250227,140900,847755500,27100,27100,27100,27100,1
|
||||
20250227,140800,847728400,27150,27150,27150,27150,8
|
||||
20250227,140700,847511200,27050,27050,27050,27050,0
|
||||
20250227,140600,847511200,27050,27050,27050,27050,10
|
||||
20250227,140500,847240700,27050,27100,27100,27050,27
|
||||
20250227,140400,846510100,27150,27150,27150,27150,1
|
||||
20250227,140300,846482950,27150,27200,27200,27150,369
|
||||
20250227,140200,836464550,27200,27200,27200,27200,0
|
||||
20250227,140100,836464550,27200,27200,27200,27200,0
|
||||
20250227,140000,836464550,27200,27150,27200,27150,3
|
||||
20250227,135900,836383000,27050,27050,27050,27050,0
|
||||
20250227,135800,836383000,27050,27050,27050,27050,101
|
||||
20250227,135700,833650950,27200,27200,27200,27200,0
|
||||
20250227,135600,833650950,27200,27200,27200,27200,0
|
||||
20250227,135500,833650950,27200,27200,27200,27200,1
|
||||
20250227,135400,833623750,27150,27150,27150,27150,867
|
||||
20250227,135300,810084700,27150,27150,27150,27150,192
|
||||
20250227,135200,804871900,27150,27150,27150,27150,204
|
||||
20250227,135100,799333300,27150,27150,27150,27150,290
|
||||
20250227,135000,791459800,27150,27150,27150,27150,0
|
||||
20250227,134900,791459800,27150,27150,27150,27150,418
|
||||
20250227,134800,780111100,27150,27150,27150,27150,0
|
||||
20250227,134700,780111100,27150,27150,27150,27150,11
|
||||
20250227,134600,779812450,27150,27150,27150,27150,0
|
||||
20250227,134500,779812450,27150,27000,27150,27000,23
|
||||
20250227,134400,779191000,27000,27000,27000,27000,0
|
||||
20250227,134300,779191000,27000,27100,27150,27000,140
|
||||
20250227,134200,775403950,27100,27100,27100,27100,0
|
||||
20250227,134100,775403950,27100,27100,27100,27100,100
|
||||
20250227,134000,772693950,27050,27100,27100,27050,44
|
||||
20250227,133900,771502800,27150,27150,27150,27150,970
|
||||
20250227,133800,745167300,27150,27150,27150,27150,3
|
||||
20250227,133700,745085850,27150,27150,27150,27150,0
|
||||
20250227,133600,745085850,27150,27150,27150,27150,10
|
||||
20250227,133500,744814350,27150,27150,27150,27150,0
|
||||
20250227,133400,744814350,27150,27150,27150,27150,0
|
||||
20250227,133300,744814350,27150,27150,27150,27150,0
|
||||
20250227,133200,744814350,27150,27150,27150,27150,7
|
||||
20250227,133100,744624300,27150,27150,27150,27150,13
|
||||
20250227,133000,744271350,27100,27100,27100,27100,13
|
||||
20250227,132900,743919050,27100,27100,27100,27100,0
|
||||
20250227,132800,743919050,27100,27100,27100,27100,7
|
||||
20250227,132700,743729350,27150,27150,27150,27150,2
|
||||
20250227,132600,743675050,27150,27150,27150,27150,2
|
||||
20250227,132500,743620750,27100,27100,27100,27100,0
|
||||
20250227,132400,743620750,27100,27100,27100,27100,0
|
||||
20250227,132300,743620750,27100,27100,27100,27100,0
|
||||
20250227,132200,743620750,27100,27100,27100,27100,0
|
||||
20250227,132100,743620750,27100,27100,27100,27100,206
|
||||
20250227,132000,738038150,27250,27250,27250,27250,0
|
||||
20250227,131900,738038150,27250,27200,27250,27100,1119
|
||||
20250227,131800,707678750,27200,27200,27250,27200,21
|
||||
20250227,131700,707107500,27200,27200,27200,27200,244
|
||||
20250227,131600,700470700,27250,27250,27250,27250,0
|
||||
20250227,131500,700470700,27250,27250,27250,27250,0
|
||||
20250227,131400,700470700,27250,27250,27250,27250,0
|
||||
20250227,131300,700470700,27250,27250,27250,27250,2
|
||||
20250227,131200,700416200,27200,27200,27200,27200,3
|
||||
20250227,131100,700334600,27200,27200,27200,27200,0
|
||||
20250227,131000,700334600,27200,27200,27200,27200,10
|
||||
20250227,130900,700062600,27200,27200,27200,27200,0
|
||||
20250227,130800,700062600,27200,27200,27200,27200,0
|
||||
20250227,130700,700062600,27200,27150,27200,27150,2
|
||||
20250227,130600,700008250,27150,27150,27150,27150,80
|
||||
20250227,130500,697836250,27150,27150,27150,27150,81
|
||||
20250227,130400,695637100,27150,27150,27150,27150,0
|
||||
20250227,130300,695637100,27150,27200,27200,27150,24
|
||||
20250227,130200,694984400,27300,27300,27300,27300,21
|
||||
20250227,130100,694411100,27300,27300,27300,27300,0
|
||||
20250227,130000,694411100,27300,27300,27300,27300,2
|
||||
20250227,125900,694356500,27300,27300,27300,27300,50
|
||||
20250227,125800,692991500,27300,27300,27300,27300,0
|
||||
20250227,125700,692991500,27300,27300,27300,27300,2
|
||||
20250227,125600,692936900,27200,27200,27200,27200,115
|
||||
20250227,125500,689808900,27250,27250,27250,27250,5
|
||||
20250227,125400,689672650,27250,27250,27250,27250,17
|
||||
20250227,125300,689209400,27250,27250,27250,27250,100
|
||||
20250227,125200,686484400,27250,27300,27300,27250,12
|
||||
20250227,125100,686157300,27300,27300,27350,27250,437
|
||||
20250227,125000,674213600,27300,27300,27300,27300,4
|
||||
20250227,124900,674104400,27350,27350,27350,27350,0
|
||||
20250227,124800,674104400,27350,27300,27350,27150,681
|
||||
20250227,124700,655533450,27150,27200,27300,27150,595
|
||||
20250227,124600,639338000,27150,27150,27150,27150,79
|
||||
20250227,124500,637193150,27150,27150,27150,27150,14
|
||||
20250227,124400,636813050,27200,27200,27200,27200,1
|
||||
20250227,124300,636785850,27200,27200,27200,27200,14
|
||||
20250227,124200,636405050,27150,27150,27150,27150,0
|
||||
20250227,124100,636405050,27150,27150,27150,27150,4
|
||||
20250227,124000,636296450,27150,27150,27150,27150,1
|
||||
20250227,123900,636269300,27200,27200,27200,27200,40
|
||||
20250227,123800,635181300,27150,27150,27150,27150,0
|
||||
20250227,123700,635181300,27150,27150,27150,27150,97
|
||||
20250227,123600,632547750,27150,27150,27150,27150,5
|
||||
20250227,123500,632412000,27150,27150,27150,27150,0
|
||||
20250227,123400,632412000,27150,27150,27150,27150,0
|
||||
20250227,123300,632412000,27150,27150,27150,27150,1
|
||||
20250227,123200,632384850,27150,27100,27150,27100,52
|
||||
20250227,123100,630973350,27150,27150,27150,27150,0
|
||||
20250227,123000,630973350,27150,27150,27150,27150,4
|
||||
20250227,122900,630864750,27050,27050,27050,27050,0
|
||||
20250227,122800,630864750,27050,27050,27050,27050,0
|
||||
20250227,122700,630864750,27050,27050,27050,27050,0
|
||||
20250227,122600,630864750,27050,27050,27050,27050,6
|
||||
20250227,122500,630702450,27100,27100,27100,27100,102
|
||||
20250227,122400,627938250,27100,27100,27100,27100,10
|
||||
20250227,122300,627667250,27100,27100,27100,27100,6
|
||||
20250227,122200,627504650,27100,27100,27100,27100,200
|
||||
20250227,122100,622084650,27100,27200,27200,27100,200
|
||||
20250227,122000,616654650,27200,27200,27200,27200,48
|
||||
20250227,121900,615349050,27200,27200,27200,27200,0
|
||||
20250227,121800,615349050,27200,27200,27200,27200,1
|
||||
20250227,121700,615321850,27100,27100,27100,27100,18
|
||||
20250227,121600,614834050,27200,27200,27200,27200,15
|
||||
20250227,121500,614426050,27200,27200,27200,27100,30
|
||||
20250227,121400,613612650,27200,27100,27200,27100,5
|
||||
20250227,121300,613476850,27100,27100,27100,27100,0
|
||||
20250227,121200,613476850,27100,27200,27250,27100,91
|
||||
20250227,121100,611003000,27100,27100,27100,27100,0
|
||||
20250227,121000,611003000,27100,27200,27200,27100,29
|
||||
20250227,120900,610216600,27200,27150,27200,27150,232
|
||||
20250227,120800,603910550,27150,27000,27150,27000,862
|
||||
20250227,120700,580586650,27000,27000,27000,27000,0
|
||||
20250227,120600,580586650,27000,26950,27000,26950,400
|
||||
20250227,120500,569789150,26950,26950,26950,26950,0
|
||||
20250227,120400,569789150,26950,26900,26950,26900,36
|
||||
20250227,120300,568819250,26850,26850,26850,26850,22
|
||||
20250227,120200,568228550,26950,26950,26950,26950,0
|
||||
20250227,120100,568228550,26950,26950,26950,26950,2
|
||||
20250227,120000,568174650,26950,26950,26950,26950,1
|
||||
20250227,115900,568147700,26900,26900,26900,26900,0
|
||||
20250227,115800,568147700,26900,26900,26900,26900,0
|
||||
20250227,115700,568147700,26900,26900,26900,26900,10
|
||||
20250227,115600,567878700,26900,26950,26950,26900,40
|
||||
20250227,115500,566801900,26950,26950,26950,26950,0
|
||||
20250227,115400,566801900,26950,26950,26950,26950,2
|
||||
20250227,115300,566748000,26950,26950,26950,26950,2
|
||||
20250227,115200,566694100,26950,26950,26950,26950,0
|
||||
20250227,115100,566694100,26950,26950,26950,26950,5
|
||||
20250227,115000,566559350,26950,27000,27000,26950,3
|
||||
20250227,114900,566478450,26950,26950,26950,26950,0
|
||||
20250227,114800,566478450,26950,26950,26950,26950,0
|
||||
20250227,114700,566478450,26950,26950,26950,26950,0
|
||||
20250227,114600,566478450,26950,26950,26950,26950,0
|
||||
20250227,114500,566478450,26950,26950,26950,26950,0
|
||||
20250227,114400,566478450,26950,26950,26950,26950,0
|
||||
20250227,114300,566478450,26950,26950,26950,26950,89
|
||||
20250227,114200,564079900,26950,26950,26950,26950,77
|
||||
20250227,114100,562004750,26900,26900,26900,26900,10
|
||||
20250227,114000,561735750,26800,26800,26800,26800,0
|
||||
20250227,113900,561735750,26800,26800,26800,26800,50
|
||||
20250227,113800,560395750,26800,26850,26850,26800,80
|
||||
20250227,113700,558249150,26800,26800,26800,26800,0
|
||||
20250227,113600,558249150,26800,26800,26800,26800,0
|
||||
20250227,113500,558249150,26800,26800,26800,26800,0
|
||||
20250227,113400,558249150,26800,26800,26800,26800,0
|
||||
20250227,113300,558249150,26800,26800,26800,26800,0
|
||||
20250227,113200,558249150,26800,26850,26850,26800,130
|
||||
20250227,113100,554764950,26800,26850,26950,26800,2218
|
||||
20250227,113000,495297500,26950,26950,26950,26950,72
|
||||
20250227,112900,493357100,26850,26850,26850,26850,0
|
||||
20250227,112800,493357100,26850,26850,26850,26850,3
|
||||
20250227,112700,493276550,26850,26850,26850,26850,2
|
||||
20250227,112600,493222850,27000,27000,27000,27000,0
|
||||
20250227,112500,493222850,27000,26850,27000,26850,7
|
||||
20250227,112400,493034600,26950,26950,26950,26950,100
|
||||
20250227,112300,490339600,26950,26850,26950,26800,11
|
||||
20250227,112200,490044350,26800,26800,26800,26800,0
|
||||
20250227,112100,490044350,26800,26800,26800,26800,0
|
||||
20250227,112000,490044350,26800,26800,26800,26800,0
|
||||
20250227,111900,490044350,26800,26800,26800,26800,0
|
||||
20250227,111800,490044350,26800,26800,26800,26800,5
|
||||
20250227,111700,489910350,26800,26800,26800,26800,0
|
||||
20250227,111600,489910350,26800,26850,26950,26800,825
|
||||
20250227,111500,467735650,26800,26800,26800,26800,5
|
||||
20250227,111400,467601650,26750,26750,26750,26750,37
|
||||
20250227,111300,466611900,26800,26800,26800,26800,0
|
||||
20250227,111200,466611900,26800,26800,26800,26800,0
|
||||
20250227,111100,466611900,26800,26800,26800,26800,252
|
||||
20250227,111000,459858300,26800,26900,26900,26800,26
|
||||
20250227,110900,459161400,26800,26850,26850,26800,41
|
||||
20250227,110800,458062350,26900,26850,26900,26850,2
|
||||
20250227,110700,458008600,26850,26850,26850,26850,4
|
||||
20250227,110600,457901200,26900,26900,26900,26900,0
|
||||
20250227,110500,457901200,26900,26850,26900,26850,2
|
||||
20250227,110400,457847450,26900,26900,26900,26900,0
|
||||
20250227,110300,457847450,26900,26850,26900,26850,12
|
||||
20250227,110200,457525200,26900,26900,26900,26900,0
|
||||
20250227,110100,457525200,26900,26900,26900,26900,0
|
||||
20250227,110000,457525200,26900,26850,26900,26850,4
|
||||
20250227,105900,457417750,26900,26900,26900,26900,1
|
||||
20250227,105800,457390850,26900,26900,26900,26900,1
|
||||
20250227,105700,457363950,26750,26800,26800,26750,7
|
||||
20250227,105600,457176650,26900,26900,26900,26900,0
|
||||
20250227,105500,457176650,26900,26800,26900,26800,119
|
||||
20250227,105400,453987350,26900,26900,26900,26800,11
|
||||
20250227,105300,453692100,26950,26900,26950,26900,14
|
||||
20250227,105200,453315450,26950,26950,26950,26950,5
|
||||
20250227,105100,453180700,26950,26950,26950,26950,1
|
||||
20250227,105000,453153750,26950,26950,26950,26950,0
|
||||
20250227,104900,453153750,26950,26950,26950,26900,29
|
||||
20250227,104800,452372300,26850,26950,26950,26850,2
|
||||
20250227,104700,452318500,26900,26900,26900,26900,1000
|
||||
20250227,104600,425418500,26900,26900,26900,26900,1
|
||||
20250227,104500,425391600,26850,26850,26950,26850,28
|
||||
20250227,104400,424639700,26950,26900,26950,26900,5
|
||||
20250227,104300,424505150,26850,26900,26900,26850,14
|
||||
20250227,104200,424129200,26850,26850,26850,26750,216
|
||||
20250227,104100,418349950,26900,26900,26900,26900,0
|
||||
20250227,104000,418349950,26900,26900,26900,26900,0
|
||||
20250227,103900,418349950,26900,26900,26900,26900,2
|
||||
20250227,103800,418296150,26700,26850,26850,26700,1000
|
||||
20250227,103700,391570700,26950,26900,26950,26900,26
|
||||
20250227,103600,390870200,27000,27000,27000,27000,0
|
||||
20250227,103500,390870200,27000,26900,27000,26900,3
|
||||
20250227,103400,390789400,26850,26900,26900,26850,91
|
||||
20250227,103300,388345900,26900,26950,26950,26900,46
|
||||
20250227,103200,387108450,26950,27000,27050,26950,59
|
||||
20250227,103100,385516300,27050,27050,27050,26900,43
|
||||
20250227,103000,384354650,27000,26950,27000,26950,81
|
||||
20250227,102900,382171450,26900,26900,26900,26900,8
|
||||
20250227,102800,381956250,26950,27000,27050,26950,1219
|
||||
20250227,102700,349093250,27050,27050,27050,27050,5
|
||||
20250227,102600,348958000,27050,27050,27050,27050,8
|
||||
20250227,102500,348741600,27050,27050,27050,27000,43
|
||||
20250227,102400,347580500,27050,27000,27050,27000,91
|
||||
20250227,102300,345120800,27000,27000,27000,27000,5
|
||||
20250227,102200,344985800,27000,27000,27000,26950,23
|
||||
20250227,102100,344364900,27050,27050,27050,27050,0
|
||||
20250227,102000,344364900,27050,27050,27050,27000,3
|
||||
20250227,101900,344283800,27000,26900,27000,26900,225
|
||||
20250227,101800,338214350,26950,26950,26950,26950,0
|
||||
20250227,101700,338214350,26950,26950,26950,26950,0
|
||||
20250227,101600,338214350,26950,26950,26950,26950,1
|
||||
20250227,101500,338187400,26950,26950,26950,26950,1
|
||||
20250227,101400,338160450,26950,26900,26950,26900,4
|
||||
20250227,101300,338052800,26900,26900,26900,26900,1
|
||||
20250227,101200,338025900,26950,26900,26950,26900,79
|
||||
20250227,101100,335900750,26900,26900,26900,26900,18
|
||||
20250227,101000,335416550,26950,26900,26950,26900,3
|
||||
20250227,100900,335335800,26900,26900,26900,26900,1
|
||||
20250227,100800,335308900,27000,26900,27000,26900,130
|
||||
20250227,100700,331806050,26900,26850,26900,26850,19
|
||||
20250227,100600,331295850,26850,26850,26850,26850,2
|
||||
20250227,100500,331242150,26850,26850,26850,26850,0
|
||||
20250227,100400,331242150,26850,26850,26850,26850,0
|
||||
20250227,100300,331242150,26850,26800,26850,26800,21
|
||||
20250227,100200,330679300,26800,26800,26850,26800,125
|
||||
20250227,100100,327329250,26850,26850,26850,26850,0
|
||||
20250227,100000,327329250,26850,26850,26850,26850,43
|
||||
20250227,095900,326174700,26900,26900,26900,26850,12
|
||||
20250227,095800,325852400,26850,26900,26900,26850,13
|
||||
20250227,095700,325503300,26850,26900,26900,26850,16
|
||||
20250227,095600,325073650,26850,26850,26900,26850,368
|
||||
20250227,095500,315192800,26900,26850,26900,26850,51
|
||||
20250227,095400,313823400,26850,26850,26850,26800,526
|
||||
20250227,095300,299702800,26800,26850,26900,26800,1093
|
||||
20250227,095200,270360200,26800,26800,26900,26800,559
|
||||
20250227,095100,255378850,26800,26800,26800,26800,9
|
||||
20250227,095000,255137650,26750,26700,26750,26700,492
|
||||
20250227,094900,241976700,26750,26650,26750,26650,7
|
||||
20250227,094800,241790050,26750,26600,26750,26600,76
|
||||
20250227,094700,239768150,26700,26700,26700,26700,60
|
||||
20250227,094600,238166150,26700,26700,26700,26600,248
|
||||
20250227,094500,231544850,26700,26700,26700,26700,20
|
||||
20250227,094400,231010850,26700,26750,26750,26600,64
|
||||
20250227,094300,229307800,26600,26750,26750,26600,543
|
||||
20250227,094200,214837650,26700,26750,26750,26700,695
|
||||
20250227,094100,196280900,26800,26800,26800,26700,154
|
||||
20250227,094000,192168900,26750,26750,26850,26700,520
|
||||
20250227,093900,178283500,26900,26800,26900,26700,574
|
||||
20250227,093800,162924700,26800,26900,26900,26800,748
|
||||
20250227,093700,142878200,26800,26800,26800,26750,151
|
||||
20250227,093600,138837050,26950,26850,26950,26800,644
|
||||
20250227,093500,121577200,27000,26900,27000,26850,451
|
||||
20250227,093400,109452200,27000,26900,27000,26900,31
|
||||
20250227,093300,108618200,26900,26900,26900,26900,7
|
||||
20250227,093200,108429900,27050,27050,27050,27050,0
|
||||
20250227,093100,108429900,27050,26950,27050,26900,155
|
||||
20250227,093000,104252500,27050,27050,27050,26950,204
|
||||
20250227,092900,98754300,27050,27000,27050,27000,2
|
||||
20250227,092800,98700250,27050,27050,27050,27050,0
|
||||
20250227,092700,98700250,27050,27000,27050,27000,2
|
||||
20250227,092600,98646200,27050,26950,27050,26950,2
|
||||
20250227,092500,98592200,27050,27050,27050,26900,154
|
||||
20250227,092400,94449300,27000,27000,27000,27000,123
|
||||
20250227,092300,91128300,26950,26950,26950,26950,304
|
||||
20250227,092200,82935500,26950,26900,26950,26900,131
|
||||
20250227,092100,79411550,27000,27000,27000,26950,22
|
||||
20250227,092000,78818550,26950,26900,27000,26900,15
|
||||
20250227,091900,78414900,27000,26900,27000,26900,53
|
||||
20250227,091800,76989100,27000,27000,27000,27000,0
|
||||
20250227,091700,76989100,27000,27000,27000,26950,60
|
||||
20250227,091600,75370950,26950,27000,27000,26900,71
|
||||
20250227,091500,73459650,26950,27000,27000,26950,361
|
||||
20250227,091400,63730250,27000,27000,27000,27000,0
|
||||
20250227,091300,63730250,27000,27000,27000,27000,1
|
||||
20250227,091200,63703250,26900,27000,27000,26900,148
|
||||
20250227,091100,59715250,27000,27000,27000,27000,0
|
||||
20250227,091000,59715250,27000,27000,27000,27000,5
|
||||
20250227,090900,59580250,27050,27050,27050,26950,3
|
||||
20250227,090800,59499200,27000,27100,27100,27000,151
|
||||
20250227,090700,55422000,27050,27050,27100,27000,108
|
||||
20250227,090600,52500300,27100,27050,27100,27050,107
|
||||
20250227,090500,49605750,27050,27050,27100,27050,124
|
||||
20250227,090400,46251500,27050,27050,27050,27000,31
|
||||
20250227,090300,45413200,27000,26900,27000,26850,438
|
||||
20250227,090200,33625800,27050,27000,27050,27000,48
|
||||
20250227,090100,32329750,27000,26850,27000,26850,546
|
||||
20250227,090000,17640000,26900,26800,26900,26800,648
|
||||
|
Reference in New Issue
Block a user