Update 2025-02-27 2849 candle_min
This commit is contained in:
757
383310/min/candle-20250227.csv
Normal file
757
383310/min/candle-20250227.csv
Normal file
@@ -0,0 +1,757 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,213500,2481591050,31000,31000,31000,31000,1343
|
||||
20250227,213400,2481591050,31000,31000,31000,31000,0
|
||||
20250227,213300,2481591050,31000,31000,31000,31000,0
|
||||
20250227,213200,2481591050,31000,31000,31000,31000,0
|
||||
20250227,213100,2481591050,31000,31000,31000,31000,0
|
||||
20250227,213000,2481591050,31000,31000,31000,31000,0
|
||||
20250227,212900,2481591050,31000,31000,31000,31000,0
|
||||
20250227,212800,2481591050,31000,31000,31000,31000,0
|
||||
20250227,212700,2481591050,31000,31000,31000,31000,0
|
||||
20250227,212600,2481591050,31000,31000,31000,31000,0
|
||||
20250227,212500,2481591050,31000,31000,31000,31000,0
|
||||
20250227,212400,2481591050,31000,31000,31000,31000,0
|
||||
20250227,212300,2481591050,31000,31000,31000,31000,0
|
||||
20250227,212200,2481591050,31000,31000,31000,31000,0
|
||||
20250227,212100,2481591050,31000,31000,31000,31000,0
|
||||
20250227,212000,2481591050,31000,31000,31000,31000,0
|
||||
20250227,211900,2481591050,31000,31000,31000,31000,0
|
||||
20250227,211800,2481591050,31000,31000,31000,31000,0
|
||||
20250227,211700,2481591050,31000,31000,31000,31000,0
|
||||
20250227,211600,2481591050,31000,31000,31000,31000,0
|
||||
20250227,211500,2481591050,31000,31000,31000,31000,0
|
||||
20250227,211400,2481591050,31000,31000,31000,31000,0
|
||||
20250227,211300,2481591050,31000,31000,31000,31000,0
|
||||
20250227,211200,2481591050,31000,31000,31000,31000,0
|
||||
20250227,211100,2481591050,31000,31000,31000,31000,0
|
||||
20250227,211000,2481591050,31000,31000,31000,31000,0
|
||||
20250227,210900,2481591050,31000,31000,31000,31000,0
|
||||
20250227,210800,2481591050,31000,31000,31000,31000,0
|
||||
20250227,210700,2481591050,31000,31000,31000,31000,0
|
||||
20250227,210600,2481591050,31000,31000,31000,31000,0
|
||||
20250227,210500,2481591050,31000,31000,31000,31000,1343
|
||||
20250227,210400,2481591050,31000,31000,31000,31000,0
|
||||
20250227,210300,2481591050,31000,31000,31000,31000,0
|
||||
20250227,210200,2481591050,31000,31000,31000,31000,0
|
||||
20250227,210100,2481591050,31000,31000,31000,31000,0
|
||||
20250227,210000,2481591050,31000,31000,31000,31000,0
|
||||
20250227,205900,2481591050,31000,31000,31000,31000,0
|
||||
20250227,205800,2481591050,31000,31000,31000,31000,0
|
||||
20250227,205700,2481591050,31000,31000,31000,31000,0
|
||||
20250227,205600,2481591050,31000,31000,31000,31000,0
|
||||
20250227,205500,2481591050,31000,31000,31000,31000,0
|
||||
20250227,205400,2481591050,31000,31000,31000,31000,0
|
||||
20250227,205300,2481591050,31000,31000,31000,31000,0
|
||||
20250227,205200,2481591050,31000,31000,31000,31000,0
|
||||
20250227,205100,2481591050,31000,31000,31000,31000,0
|
||||
20250227,205000,2481591050,31000,31000,31000,31000,0
|
||||
20250227,204900,2481591050,31000,31000,31000,31000,0
|
||||
20250227,204800,2481591050,31000,31000,31000,31000,0
|
||||
20250227,204700,2481591050,31000,31000,31000,31000,0
|
||||
20250227,204600,2481591050,31000,31000,31000,31000,0
|
||||
20250227,204500,2481591050,31000,31000,31000,31000,0
|
||||
20250227,204400,2481591050,31000,31000,31000,31000,0
|
||||
20250227,204300,2481591050,31000,31000,31000,31000,0
|
||||
20250227,204200,2481591050,31000,31000,31000,31000,0
|
||||
20250227,204100,2481591050,31000,31000,31000,31000,0
|
||||
20250227,204000,2481591050,31000,31000,31000,31000,0
|
||||
20250227,203900,2481591050,31000,31000,31000,31000,0
|
||||
20250227,203800,2481591050,31000,31000,31000,31000,0
|
||||
20250227,203700,2481591050,31000,31000,31000,31000,0
|
||||
20250227,203600,2481591050,31000,31000,31000,31000,0
|
||||
20250227,203500,2481591050,31000,31000,31000,31000,1343
|
||||
20250227,203400,2481591050,31000,31000,31000,31000,0
|
||||
20250227,203300,2481591050,31000,31000,31000,31000,0
|
||||
20250227,203200,2481591050,31000,31000,31000,31000,0
|
||||
20250227,203100,2481591050,31000,31000,31000,31000,0
|
||||
20250227,203000,2481591050,31000,31000,31000,31000,0
|
||||
20250227,202900,2481591050,31000,31000,31000,31000,0
|
||||
20250227,202800,2481591050,31000,31000,31000,31000,0
|
||||
20250227,202700,2481591050,31000,31000,31000,31000,0
|
||||
20250227,202600,2481591050,31000,31000,31000,31000,0
|
||||
20250227,202500,2481591050,31000,31000,31000,31000,0
|
||||
20250227,202400,2481591050,31000,31000,31000,31000,0
|
||||
20250227,202300,2481591050,31000,31000,31000,31000,0
|
||||
20250227,202200,2481591050,31000,31000,31000,31000,0
|
||||
20250227,202100,2481591050,31000,31000,31000,31000,0
|
||||
20250227,202000,2481591050,31000,31000,31000,31000,0
|
||||
20250227,201900,2481591050,31000,31000,31000,31000,0
|
||||
20250227,201800,2481591050,31000,31000,31000,31000,0
|
||||
20250227,201700,2481591050,31000,31000,31000,31000,0
|
||||
20250227,201600,2481591050,31000,31000,31000,31000,0
|
||||
20250227,201500,2481591050,31000,31000,31000,31000,0
|
||||
20250227,201400,2481591050,31000,31000,31000,31000,0
|
||||
20250227,201300,2481591050,31000,31000,31000,31000,0
|
||||
20250227,201200,2481591050,31000,31000,31000,31000,0
|
||||
20250227,201100,2481591050,31000,31000,31000,31000,0
|
||||
20250227,201000,2481591050,31000,31000,31000,31000,0
|
||||
20250227,200900,2481591050,31000,31000,31000,31000,0
|
||||
20250227,200800,2481591050,31000,31000,31000,31000,0
|
||||
20250227,200700,2481591050,31000,31000,31000,31000,0
|
||||
20250227,200600,2481591050,31000,31000,31000,31000,0
|
||||
20250227,200500,2481591050,31000,31000,31000,31000,1343
|
||||
20250227,200400,2481591050,31000,31000,31000,31000,0
|
||||
20250227,200300,2481591050,31000,31000,31000,31000,0
|
||||
20250227,200200,2481591050,31000,31000,31000,31000,0
|
||||
20250227,200100,2481591050,31000,31000,31000,31000,0
|
||||
20250227,200000,2481591050,31000,31000,31000,31000,0
|
||||
20250227,195900,2481591050,31000,31000,31000,31000,0
|
||||
20250227,195800,2481591050,31000,31000,31000,31000,0
|
||||
20250227,195700,2481591050,31000,31000,31000,31000,0
|
||||
20250227,195600,2481591050,31000,31000,31000,31000,0
|
||||
20250227,195500,2481591050,31000,31000,31000,31000,0
|
||||
20250227,195400,2481591050,31000,31000,31000,31000,0
|
||||
20250227,195300,2481591050,31000,31000,31000,31000,0
|
||||
20250227,195200,2481591050,31000,31000,31000,31000,0
|
||||
20250227,195100,2481591050,31000,31000,31000,31000,0
|
||||
20250227,195000,2481591050,31000,31000,31000,31000,0
|
||||
20250227,194900,2481591050,31000,31000,31000,31000,0
|
||||
20250227,194800,2481591050,31000,31000,31000,31000,0
|
||||
20250227,194700,2481591050,31000,31000,31000,31000,0
|
||||
20250227,194600,2481591050,31000,31000,31000,31000,0
|
||||
20250227,194500,2481591050,31000,31000,31000,31000,0
|
||||
20250227,194400,2481591050,31000,31000,31000,31000,0
|
||||
20250227,194300,2481591050,31000,31000,31000,31000,0
|
||||
20250227,194200,2481591050,31000,31000,31000,31000,0
|
||||
20250227,194100,2481591050,31000,31000,31000,31000,0
|
||||
20250227,194000,2481591050,31000,31000,31000,31000,0
|
||||
20250227,193900,2481591050,31000,31000,31000,31000,0
|
||||
20250227,193800,2481591050,31000,31000,31000,31000,0
|
||||
20250227,193700,2481591050,31000,31000,31000,31000,0
|
||||
20250227,193600,2481591050,31000,31000,31000,31000,0
|
||||
20250227,193500,2481591050,31000,31000,31000,31000,1343
|
||||
20250227,193400,2481591050,31000,31000,31000,31000,0
|
||||
20250227,193300,2481591050,31000,31000,31000,31000,0
|
||||
20250227,193200,2481591050,31000,31000,31000,31000,0
|
||||
20250227,193100,2481591050,31000,31000,31000,31000,0
|
||||
20250227,193000,2481591050,31000,31000,31000,31000,0
|
||||
20250227,192900,2481591050,31000,31000,31000,31000,0
|
||||
20250227,192800,2481591050,31000,31000,31000,31000,0
|
||||
20250227,192700,2481591050,31000,31000,31000,31000,0
|
||||
20250227,192600,2481591050,31000,31000,31000,31000,0
|
||||
20250227,192500,2481591050,31000,31000,31000,31000,0
|
||||
20250227,192400,2481591050,31000,31000,31000,31000,0
|
||||
20250227,192300,2481591050,31000,31000,31000,31000,0
|
||||
20250227,192200,2481591050,31000,31000,31000,31000,0
|
||||
20250227,192100,2481591050,31000,31000,31000,31000,0
|
||||
20250227,192000,2481591050,31000,31000,31000,31000,0
|
||||
20250227,191900,2481591050,31000,31000,31000,31000,0
|
||||
20250227,191800,2481591050,31000,31000,31000,31000,0
|
||||
20250227,191700,2481591050,31000,31000,31000,31000,0
|
||||
20250227,191600,2481591050,31000,31000,31000,31000,0
|
||||
20250227,191500,2481591050,31000,31000,31000,31000,0
|
||||
20250227,191400,2481591050,31000,31000,31000,31000,0
|
||||
20250227,191300,2481591050,31000,31000,31000,31000,0
|
||||
20250227,191200,2481591050,31000,31000,31000,31000,0
|
||||
20250227,191100,2481591050,31000,31000,31000,31000,0
|
||||
20250227,191000,2481591050,31000,31000,31000,31000,0
|
||||
20250227,190900,2481591050,31000,31000,31000,31000,0
|
||||
20250227,190800,2481591050,31000,31000,31000,31000,0
|
||||
20250227,190700,2481591050,31000,31000,31000,31000,0
|
||||
20250227,190600,2481591050,31000,31000,31000,31000,0
|
||||
20250227,190500,2481591050,31000,31000,31000,31000,1343
|
||||
20250227,190400,2481591050,31000,31000,31000,31000,0
|
||||
20250227,190300,2481591050,31000,31000,31000,31000,0
|
||||
20250227,190200,2481591050,31000,31000,31000,31000,0
|
||||
20250227,190100,2481591050,31000,31000,31000,31000,0
|
||||
20250227,190000,2481591050,31000,31000,31000,31000,0
|
||||
20250227,185900,2481591050,31000,31000,31000,31000,0
|
||||
20250227,185800,2481591050,31000,31000,31000,31000,0
|
||||
20250227,185700,2481591050,31000,31000,31000,31000,0
|
||||
20250227,185600,2481591050,31000,31000,31000,31000,0
|
||||
20250227,185500,2481591050,31000,31000,31000,31000,0
|
||||
20250227,185400,2481591050,31000,31000,31000,31000,0
|
||||
20250227,185300,2481591050,31000,31000,31000,31000,0
|
||||
20250227,185200,2481591050,31000,31000,31000,31000,0
|
||||
20250227,185100,2481591050,31000,31000,31000,31000,0
|
||||
20250227,185000,2481591050,31000,31000,31000,31000,0
|
||||
20250227,184900,2481591050,31000,31000,31000,31000,0
|
||||
20250227,184800,2481591050,31000,31000,31000,31000,0
|
||||
20250227,184700,2481591050,31000,31000,31000,31000,0
|
||||
20250227,184600,2481591050,31000,31000,31000,31000,0
|
||||
20250227,184500,2481591050,31000,31000,31000,31000,0
|
||||
20250227,184400,2481591050,31000,31000,31000,31000,0
|
||||
20250227,184300,2481591050,31000,31000,31000,31000,0
|
||||
20250227,184200,2481591050,31000,31000,31000,31000,0
|
||||
20250227,184100,2481591050,31000,31000,31000,31000,0
|
||||
20250227,184000,2481591050,31000,31000,31000,31000,0
|
||||
20250227,183900,2481591050,31000,31000,31000,31000,0
|
||||
20250227,183800,2481591050,31000,31000,31000,31000,0
|
||||
20250227,183700,2481591050,31000,31000,31000,31000,0
|
||||
20250227,183600,2481591050,31000,31000,31000,31000,0
|
||||
20250227,183500,2481591050,31000,31000,31000,31000,1343
|
||||
20250227,183400,2481591050,31000,31000,31000,31000,0
|
||||
20250227,183300,2481591050,31000,31000,31000,31000,0
|
||||
20250227,183200,2481591050,31000,31000,31000,31000,0
|
||||
20250227,183100,2481591050,31000,31000,31000,31000,0
|
||||
20250227,183000,2481591050,31000,31000,31000,31000,0
|
||||
20250227,182900,2481591050,31000,31000,31000,31000,0
|
||||
20250227,182800,2481591050,31000,31000,31000,31000,0
|
||||
20250227,182700,2481591050,31000,31000,31000,31000,0
|
||||
20250227,182600,2481591050,31000,31000,31000,31000,0
|
||||
20250227,182500,2481591050,31000,31000,31000,31000,0
|
||||
20250227,182400,2481591050,31000,31000,31000,31000,0
|
||||
20250227,182300,2481591050,31000,31000,31000,31000,0
|
||||
20250227,182200,2481591050,31000,31000,31000,31000,0
|
||||
20250227,182100,2481591050,31000,31000,31000,31000,0
|
||||
20250227,182000,2481591050,31000,31000,31000,31000,0
|
||||
20250227,181900,2481591050,31000,31000,31000,31000,0
|
||||
20250227,181800,2481591050,31000,31000,31000,31000,0
|
||||
20250227,181700,2481591050,31000,31000,31000,31000,0
|
||||
20250227,181600,2481591050,31000,31000,31000,31000,0
|
||||
20250227,181500,2481591050,31000,31000,31000,31000,0
|
||||
20250227,181400,2481591050,31000,31000,31000,31000,0
|
||||
20250227,181300,2481591050,31000,31000,31000,31000,0
|
||||
20250227,181200,2481591050,31000,31000,31000,31000,0
|
||||
20250227,181100,2481591050,31000,31000,31000,31000,0
|
||||
20250227,181000,2481591050,31000,31000,31000,31000,0
|
||||
20250227,180900,2481591050,31000,31000,31000,31000,0
|
||||
20250227,180800,2481591050,31000,31000,31000,31000,0
|
||||
20250227,180700,2481591050,31000,31000,31000,31000,0
|
||||
20250227,180600,2481591050,31000,31000,31000,31000,0
|
||||
20250227,180500,2481591050,31000,31000,31000,31000,1343
|
||||
20250227,180400,2481591050,31000,31000,31000,31000,0
|
||||
20250227,180300,2481591050,31000,31000,31000,31000,0
|
||||
20250227,180200,2481591050,31000,31000,31000,31000,0
|
||||
20250227,180100,2481591050,31000,31000,31000,31000,0
|
||||
20250227,180000,2481591050,31000,31000,31000,31000,0
|
||||
20250227,175900,2481591050,31000,31000,31000,31000,0
|
||||
20250227,175800,2481591050,31000,31000,31000,31000,0
|
||||
20250227,175700,2481591050,31000,31000,31000,31000,0
|
||||
20250227,175600,2481591050,31000,31000,31000,31000,0
|
||||
20250227,175500,2481591050,31000,31000,31000,31000,0
|
||||
20250227,175400,2481591050,31000,31000,31000,31000,0
|
||||
20250227,175300,2481591050,31000,31000,31000,31000,0
|
||||
20250227,175200,2481591050,31000,31000,31000,31000,0
|
||||
20250227,175100,2481591050,31000,31000,31000,31000,0
|
||||
20250227,175000,2481591050,31000,31000,31000,31000,0
|
||||
20250227,174900,2481591050,31000,31000,31000,31000,0
|
||||
20250227,174800,2481591050,31000,31000,31000,31000,0
|
||||
20250227,174700,2481591050,31000,31000,31000,31000,0
|
||||
20250227,174600,2481591050,31000,31000,31000,31000,0
|
||||
20250227,174500,2481591050,31000,31000,31000,31000,0
|
||||
20250227,174400,2481591050,31000,31000,31000,31000,0
|
||||
20250227,174300,2481591050,31000,31000,31000,31000,0
|
||||
20250227,174200,2481591050,31000,31000,31000,31000,0
|
||||
20250227,174100,2481591050,31000,31000,31000,31000,0
|
||||
20250227,174000,2481591050,31000,31000,31000,31000,0
|
||||
20250227,173900,2481591050,31000,31000,31000,31000,0
|
||||
20250227,173800,2481591050,31000,31000,31000,31000,0
|
||||
20250227,173700,2481591050,31000,31000,31000,31000,0
|
||||
20250227,173600,2481591050,31000,31000,31000,31000,0
|
||||
20250227,173500,2481591050,31000,31000,31000,31000,1343
|
||||
20250227,173400,2481591050,31000,31000,31000,31000,0
|
||||
20250227,173300,2481591050,31000,31000,31000,31000,0
|
||||
20250227,173200,2481591050,31000,31000,31000,31000,0
|
||||
20250227,173100,2481591050,31000,31000,31000,31000,0
|
||||
20250227,173000,2481591050,31000,31000,31000,31000,0
|
||||
20250227,172900,2481591050,31000,31000,31000,31000,0
|
||||
20250227,172800,2481591050,31000,31000,31000,31000,0
|
||||
20250227,172700,2481591050,31000,31000,31000,31000,0
|
||||
20250227,172600,2481591050,31000,31000,31000,31000,0
|
||||
20250227,172500,2481591050,31000,31000,31000,31000,0
|
||||
20250227,172400,2481591050,31000,31000,31000,31000,0
|
||||
20250227,172300,2481591050,31000,31000,31000,31000,0
|
||||
20250227,172200,2481591050,31000,31000,31000,31000,0
|
||||
20250227,172100,2481591050,31000,31000,31000,31000,0
|
||||
20250227,172000,2481591050,31000,31000,31000,31000,0
|
||||
20250227,171900,2481591050,31000,31000,31000,31000,0
|
||||
20250227,171800,2481591050,31000,31000,31000,31000,0
|
||||
20250227,171700,2481591050,31000,31000,31000,31000,0
|
||||
20250227,171600,2481591050,31000,31000,31000,31000,0
|
||||
20250227,171500,2481591050,31000,31000,31000,31000,0
|
||||
20250227,171400,2481591050,31000,31000,31000,31000,0
|
||||
20250227,171300,2481591050,31000,31000,31000,31000,0
|
||||
20250227,171200,2481591050,31000,31000,31000,31000,0
|
||||
20250227,171100,2481591050,31000,31000,31000,31000,0
|
||||
20250227,171000,2481591050,31000,31000,31000,31000,0
|
||||
20250227,170900,2481591050,31000,31000,31000,31000,0
|
||||
20250227,170800,2481591050,31000,31000,31000,31000,0
|
||||
20250227,170700,2481591050,31000,31000,31000,31000,0
|
||||
20250227,170600,2481591050,31000,31000,31000,31000,0
|
||||
20250227,170500,2481591050,31000,31000,31000,31000,1343
|
||||
20250227,170400,2481591050,31000,31000,31000,31000,0
|
||||
20250227,170300,2481591050,31000,31000,31000,31000,0
|
||||
20250227,170200,2481591050,31000,31000,31000,31000,0
|
||||
20250227,170100,2481591050,31000,31000,31000,31000,0
|
||||
20250227,170000,2481591050,31000,31000,31000,31000,0
|
||||
20250227,165900,2481591050,31000,31000,31000,31000,0
|
||||
20250227,165800,2481591050,31000,31000,31000,31000,0
|
||||
20250227,165700,2481591050,31000,31000,31000,31000,0
|
||||
20250227,165600,2481591050,31000,31000,31000,31000,0
|
||||
20250227,165500,2481591050,31000,31000,31000,31000,0
|
||||
20250227,165400,2481591050,31000,31000,31000,31000,0
|
||||
20250227,165300,2481591050,31000,31000,31000,31000,0
|
||||
20250227,165200,2481591050,31000,31000,31000,31000,0
|
||||
20250227,165100,2481591050,31000,31000,31000,31000,0
|
||||
20250227,165000,2481591050,31000,31000,31000,31000,0
|
||||
20250227,164900,2481591050,31000,31000,31000,31000,0
|
||||
20250227,164800,2481591050,31000,31000,31000,31000,0
|
||||
20250227,164700,2481591050,31000,31000,31000,31000,0
|
||||
20250227,164600,2481591050,31000,31000,31000,31000,0
|
||||
20250227,164500,2481591050,31000,31000,31000,31000,0
|
||||
20250227,164400,2481591050,31000,31000,31000,31000,0
|
||||
20250227,164300,2481591050,31000,31000,31000,31000,0
|
||||
20250227,164200,2481591050,31000,31000,31000,31000,0
|
||||
20250227,164100,2481591050,31000,31000,31000,31000,0
|
||||
20250227,164000,2481591050,31000,31000,31000,31000,0
|
||||
20250227,163900,2481591050,31000,31000,31000,31000,0
|
||||
20250227,163800,2481591050,31000,31000,31000,31000,0
|
||||
20250227,163700,2481591050,31000,31000,31000,31000,0
|
||||
20250227,163600,2481591050,31000,31000,31000,31000,0
|
||||
20250227,163500,2481591050,31000,31000,31000,31000,1343
|
||||
20250227,163400,2481591050,31000,31000,31000,31000,0
|
||||
20250227,163300,2481591050,31000,31000,31000,31000,0
|
||||
20250227,163200,2481591050,31000,31000,31000,31000,0
|
||||
20250227,163100,2481591050,31000,31000,31000,31000,0
|
||||
20250227,163000,2481591050,31000,31000,31000,31000,0
|
||||
20250227,162900,2481591050,31000,31000,31000,31000,0
|
||||
20250227,162800,2481591050,31000,31000,31000,31000,0
|
||||
20250227,162700,2481591050,31000,31000,31000,31000,0
|
||||
20250227,162600,2481591050,31000,31000,31000,31000,0
|
||||
20250227,162500,2481591050,31000,31000,31000,31000,0
|
||||
20250227,162400,2481591050,31000,31000,31000,31000,0
|
||||
20250227,162300,2481591050,31000,31000,31000,31000,0
|
||||
20250227,162200,2481591050,31000,31000,31000,31000,0
|
||||
20250227,162100,2481591050,31000,31000,31000,31000,0
|
||||
20250227,162000,2481591050,31000,31000,31000,31000,0
|
||||
20250227,161900,2481591050,31000,31000,31000,31000,0
|
||||
20250227,161800,2481591050,31000,31000,31000,31000,0
|
||||
20250227,161700,2481591050,31000,31000,31000,31000,0
|
||||
20250227,161600,2481591050,31000,31000,31000,31000,0
|
||||
20250227,161500,2481591050,31000,31000,31000,31000,0
|
||||
20250227,161400,2481591050,31000,31000,31000,31000,0
|
||||
20250227,161300,2481591050,31000,31000,31000,31000,0
|
||||
20250227,161200,2481591050,31000,31000,31000,31000,0
|
||||
20250227,161100,2481591050,31000,31000,31000,31000,0
|
||||
20250227,161000,2481591050,31000,31000,31000,31000,0
|
||||
20250227,160900,2481591050,31000,31000,31000,31000,0
|
||||
20250227,160800,2481591050,31000,31000,31000,31000,0
|
||||
20250227,160700,2481591050,31000,31000,31000,31000,0
|
||||
20250227,160600,2481591050,31000,31000,31000,31000,0
|
||||
20250227,160500,2481591050,31000,31000,31000,31000,1343
|
||||
20250227,160400,2481591050,31000,31000,31000,31000,0
|
||||
20250227,160300,2481591050,31000,31000,31000,31000,0
|
||||
20250227,160200,2481591050,31000,31000,31000,31000,0
|
||||
20250227,160100,2481591050,31000,31000,31000,31000,0
|
||||
20250227,160000,2481591050,31000,31000,31000,31000,0
|
||||
20250227,155900,2481591050,31000,31000,31000,31000,0
|
||||
20250227,155800,2481591050,31000,31000,31000,31000,0
|
||||
20250227,155700,2481591050,31000,31000,31000,31000,0
|
||||
20250227,155600,2481591050,31000,31000,31000,31000,0
|
||||
20250227,155500,2481591050,31000,31000,31000,31000,0
|
||||
20250227,155400,2481591050,31000,31000,31000,31000,0
|
||||
20250227,155300,2481591050,31000,31000,31000,31000,0
|
||||
20250227,155200,2481591050,31000,31000,31000,31000,0
|
||||
20250227,155100,2481591050,31000,31000,31000,31000,0
|
||||
20250227,155000,2481591050,31000,31000,31000,31000,0
|
||||
20250227,154900,2481591050,31000,31000,31000,31000,0
|
||||
20250227,154800,2481591050,31000,31000,31000,31000,0
|
||||
20250227,154700,2481591050,31000,31000,31000,31000,0
|
||||
20250227,154600,2481591050,31000,31000,31000,31000,0
|
||||
20250227,154500,2481591050,31000,31000,31000,31000,0
|
||||
20250227,154400,2481591050,31000,31000,31000,31000,0
|
||||
20250227,154300,2481591050,31000,31000,31000,31000,0
|
||||
20250227,154200,2481591050,31000,31000,31000,31000,0
|
||||
20250227,154100,2481591050,31000,31000,31000,31000,0
|
||||
20250227,154000,2481591050,31000,31000,31000,31000,0
|
||||
20250227,153900,2481591050,31000,31000,31000,31000,0
|
||||
20250227,153800,2481591050,31000,31000,31000,31000,0
|
||||
20250227,153700,2481591050,31000,31000,31000,31000,0
|
||||
20250227,153600,2481591050,31000,31000,31000,31000,0
|
||||
20250227,153500,2481591050,31000,31000,31000,31000,1343
|
||||
20250227,153400,2481591050,31000,31000,31000,31000,0
|
||||
20250227,153300,2481591050,31000,31000,31000,31000,0
|
||||
20250227,153200,2481591050,31000,31000,31000,31000,0
|
||||
20250227,153100,2481591050,31000,31000,31000,31000,0
|
||||
20250227,153000,2481591050,31000,31000,31000,31000,1343
|
||||
20250227,152900,2439958050,31000,31000,31000,31000,0
|
||||
20250227,152800,2439958050,31000,31000,31000,31000,0
|
||||
20250227,152700,2439958050,31000,31000,31000,31000,0
|
||||
20250227,152600,2439958050,31000,31000,31000,31000,0
|
||||
20250227,152500,2439958050,31000,31000,31000,31000,0
|
||||
20250227,152400,2439958050,31000,31000,31000,31000,0
|
||||
20250227,152300,2439958050,31000,31000,31000,31000,0
|
||||
20250227,152200,2439958050,31000,31000,31000,31000,0
|
||||
20250227,152100,2439958050,31000,31000,31000,31000,0
|
||||
20250227,152000,2439958050,31000,31000,31000,31000,0
|
||||
20250227,151900,2439958050,31000,30950,31000,30950,737
|
||||
20250227,151800,2417118250,30950,30950,31000,30950,209
|
||||
20250227,151700,2410647700,30950,30950,31000,30950,78
|
||||
20250227,151600,2408232000,30950,31000,31000,30950,93
|
||||
20250227,151500,2405350750,31000,30950,31000,30950,115
|
||||
20250227,151400,2401788550,30950,30950,31000,30950,112
|
||||
20250227,151300,2398317200,30950,30950,31000,30950,177
|
||||
20250227,151200,2392836050,30950,30950,31000,30950,196
|
||||
20250227,151100,2386760900,30950,31000,31000,30950,18
|
||||
20250227,151000,2386203700,30950,30950,31000,30950,18
|
||||
20250227,150900,2385646550,30950,31000,31000,30900,208
|
||||
20250227,150800,2379209450,30900,30950,30950,30900,802
|
||||
20250227,150700,2354416100,30950,30950,31000,30900,411
|
||||
20250227,150600,2341707750,30950,30950,31000,30950,19
|
||||
20250227,150500,2341119650,30950,30950,31000,30950,12
|
||||
20250227,150400,2340748200,30950,30950,31000,30950,148
|
||||
20250227,150300,2336164750,30950,30950,31000,30950,56
|
||||
20250227,150200,2334431500,30950,30950,30950,30950,15
|
||||
20250227,150100,2333967250,30950,30900,31000,30900,20
|
||||
20250227,150000,2333348400,30900,30950,30950,30900,735
|
||||
20250227,145900,2310601700,31050,30950,31050,30950,15
|
||||
20250227,145800,2310137200,30950,30950,31000,30950,27
|
||||
20250227,145700,2309301450,30950,30950,30950,30900,1017
|
||||
20250227,145600,2277864850,31050,31000,31050,31000,93
|
||||
20250227,145500,2274981800,31000,31000,31050,31000,20
|
||||
20250227,145400,2274361550,31000,31000,31050,31000,81
|
||||
20250227,145300,2271850250,31000,31000,31000,31000,13
|
||||
20250227,145200,2271447250,31000,31050,31050,31000,153
|
||||
20250227,145100,2266704200,31050,31050,31050,31050,6
|
||||
20250227,145000,2266517900,31050,31000,31050,31000,113
|
||||
20250227,144900,2263011100,31000,31000,31000,31000,22
|
||||
20250227,144800,2262329100,31000,31050,31050,31000,41
|
||||
20250227,144700,2261058050,30950,31050,31050,30950,89
|
||||
20250227,144600,2258301500,31000,31000,31000,31000,67
|
||||
20250227,144500,2256224500,31000,31000,31000,31000,76
|
||||
20250227,144400,2253868500,31000,31000,31000,31000,1
|
||||
20250227,144300,2253837500,31000,30950,31000,30950,280
|
||||
20250227,144200,2245158050,30950,30950,30950,30950,221
|
||||
20250227,144100,2238318100,30950,30900,30950,30900,386
|
||||
20250227,144000,2226387100,30900,30900,30900,30900,44
|
||||
20250227,143900,2225027500,30900,30850,30900,30850,31
|
||||
20250227,143800,2224070600,30900,30900,30900,30900,16
|
||||
20250227,143700,2223576200,30900,30900,30900,30900,18
|
||||
20250227,143600,2223020000,30900,30900,30900,30900,97
|
||||
20250227,143500,2220022700,30900,30900,30950,30850,151
|
||||
20250227,143400,2215356700,30950,30950,30950,30950,11
|
||||
20250227,143300,2215016250,30900,30900,30900,30900,121
|
||||
20250227,143200,2211277350,30900,30900,30950,30900,12
|
||||
20250227,143100,2210906500,30900,30900,30950,30900,151
|
||||
20250227,143000,2206239700,30900,30900,30900,30900,1
|
||||
20250227,142900,2206208800,30900,30950,30950,30900,138
|
||||
20250227,142800,2201944300,30950,30950,30950,30950,10
|
||||
20250227,142700,2201634800,30900,30950,30950,30900,290
|
||||
20250227,142600,2192673750,30900,30900,30900,30900,508
|
||||
20250227,142500,2176976550,30900,30950,30950,30900,476
|
||||
20250227,142400,2162265550,30950,30950,30950,30950,364
|
||||
20250227,142300,2150999750,31000,31000,31000,31000,5
|
||||
20250227,142200,2150844750,30950,31000,31000,30950,19
|
||||
20250227,142100,2150255900,31000,31000,31000,31000,235
|
||||
20250227,142000,2142970900,31000,31000,31000,30950,59
|
||||
20250227,141900,2141142700,31000,31000,31000,31000,105
|
||||
20250227,141800,2137887700,31000,31000,31000,31000,5
|
||||
20250227,141700,2137732700,31000,30950,31000,30950,11
|
||||
20250227,141600,2137392200,30950,31000,31000,30950,27
|
||||
20250227,141500,2136556300,31000,30950,31000,30950,54
|
||||
20250227,141400,2134884300,30950,30950,30950,30950,342
|
||||
20250227,141300,2124299400,30950,31000,31000,30950,4
|
||||
20250227,141200,2124175550,31000,31000,31000,31000,36
|
||||
20250227,141100,2123059550,31000,31000,31000,31000,0
|
||||
20250227,141000,2123059550,31000,31000,31000,31000,34
|
||||
20250227,140900,2122005550,30950,30950,30950,30950,500
|
||||
20250227,140800,2106530550,31000,31000,31000,31000,15
|
||||
20250227,140700,2106065550,31000,31000,31000,31000,20
|
||||
20250227,140600,2105445550,31000,31000,31000,31000,16
|
||||
20250227,140500,2104949550,31000,31000,31000,31000,132
|
||||
20250227,140400,2100857550,31000,31000,31000,31000,4
|
||||
20250227,140300,2100733550,30950,31000,31000,30950,40
|
||||
20250227,140200,2099494000,31000,31000,31000,31000,2
|
||||
20250227,140100,2099432000,31000,31000,31000,31000,7
|
||||
20250227,140000,2099215000,30950,30950,30950,30950,0
|
||||
20250227,135900,2099215000,30950,30950,30950,30950,157
|
||||
20250227,135800,2094355850,30950,31000,31000,30950,55
|
||||
20250227,135700,2092651000,31000,31000,31000,31000,15
|
||||
20250227,135600,2092186000,30900,30950,30950,30900,522
|
||||
20250227,135500,2076044750,30950,30950,30950,30950,0
|
||||
20250227,135400,2076044750,30950,30950,30950,30950,265
|
||||
20250227,135300,2067843000,30950,30950,30950,30950,55
|
||||
20250227,135200,2066140750,30950,30950,30950,30950,90
|
||||
20250227,135100,2063355250,30950,30950,30950,30900,126
|
||||
20250227,135000,2059458750,30950,30950,30950,30950,65
|
||||
20250227,134900,2057447000,30950,30950,30950,30950,1
|
||||
20250227,134800,2057416050,30950,30950,30950,30950,72
|
||||
20250227,134700,2055187650,30900,30950,30950,30900,116
|
||||
20250227,134600,2051597600,30950,30950,30950,30950,113
|
||||
20250227,134500,2048100250,30950,30900,30950,30900,99
|
||||
20250227,134400,2045040700,30900,30900,30900,30900,0
|
||||
20250227,134300,2045040700,30900,31000,31000,30900,509
|
||||
20250227,134200,2029297450,31000,31000,31000,31000,3
|
||||
20250227,134100,2029204450,31000,31000,31000,31000,2
|
||||
20250227,134000,2029142450,31000,31000,31000,31000,525
|
||||
20250227,133900,2012867450,31050,31050,31050,31050,21
|
||||
20250227,133800,2012215400,31050,31050,31050,31050,1
|
||||
20250227,133700,2012184350,31000,31000,31000,31000,75
|
||||
20250227,133600,2009859350,31000,31050,31050,31000,225
|
||||
20250227,133500,2002883850,31000,31000,31000,31000,220
|
||||
20250227,133400,1996063850,31000,31000,31000,31000,193
|
||||
20250227,133300,1990080850,31000,30950,31000,30950,147
|
||||
20250227,133200,1985531150,30950,31000,31000,30950,276
|
||||
20250227,133100,1976981450,31000,31000,31000,31000,10
|
||||
20250227,133000,1976671450,30950,30950,30950,30950,753
|
||||
20250227,132900,1953366100,30950,31000,31050,30950,76
|
||||
20250227,132800,1951013550,31000,31000,31000,31000,30
|
||||
20250227,132700,1950083550,31000,31000,31000,31000,186
|
||||
20250227,132600,1944317550,31000,31000,31000,31000,75
|
||||
20250227,132500,1941992550,31000,31000,31000,31000,0
|
||||
20250227,132400,1941992550,31000,31050,31050,31000,11
|
||||
20250227,132300,1941651500,31000,31000,31000,31000,20
|
||||
20250227,132200,1941031500,31000,31000,31000,31000,14
|
||||
20250227,132100,1940597500,31000,31000,31000,31000,10
|
||||
20250227,132000,1940287500,31000,31000,31050,31000,32
|
||||
20250227,131900,1939295400,31000,31000,31050,31000,297
|
||||
20250227,131800,1930088350,31050,31000,31050,31000,7
|
||||
20250227,131700,1929871050,31000,31000,31000,31000,113
|
||||
20250227,131600,1926368050,31050,31050,31050,31050,1
|
||||
20250227,131500,1926337000,31050,31000,31050,31000,411
|
||||
20250227,131400,1913590900,31000,31000,31050,31000,147
|
||||
20250227,131300,1909033850,31000,31000,31000,31000,39
|
||||
20250227,131200,1907824850,31050,31050,31050,31050,5
|
||||
20250227,131100,1907669600,31050,31050,31050,31050,0
|
||||
20250227,131000,1907669600,31050,31050,31050,31050,459
|
||||
20250227,130900,1893417650,31000,31000,31000,31000,358
|
||||
20250227,130800,1882319650,31000,31000,31000,31000,89
|
||||
20250227,130700,1879560650,31000,31000,31000,31000,629
|
||||
20250227,130600,1860061650,31050,31050,31050,31050,35
|
||||
20250227,130500,1858974900,31050,31050,31050,31050,0
|
||||
20250227,130400,1858974900,31050,31050,31050,31050,12
|
||||
20250227,130300,1858602300,31000,31050,31050,31000,751
|
||||
20250227,130200,1835318750,31050,31050,31050,31050,1
|
||||
20250227,130100,1835287700,31050,31050,31050,31050,22
|
||||
20250227,130000,1834604600,31050,31050,31050,31000,245
|
||||
20250227,125900,1827008450,31050,31050,31050,31050,140
|
||||
20250227,125800,1822661450,31050,31050,31050,31050,2
|
||||
20250227,125700,1822599350,31050,31050,31050,31050,112
|
||||
20250227,125600,1819121750,31050,31100,31100,31050,244
|
||||
20250227,125500,1811545350,31100,31150,31150,31100,524
|
||||
20250227,125400,1795248900,31150,31150,31150,31150,9
|
||||
20250227,125300,1794968550,31150,31150,31150,31150,894
|
||||
20250227,125200,1767120450,31200,31200,31200,31200,291
|
||||
20250227,125100,1758041250,31200,31200,31200,31200,12
|
||||
20250227,125000,1757666850,31200,31200,31200,31200,16
|
||||
20250227,124900,1757167650,31200,31200,31200,31200,1
|
||||
20250227,124800,1757136450,31150,31200,31200,31150,126
|
||||
20250227,124700,1753211300,31200,31200,31200,31200,4
|
||||
20250227,124600,1753086500,31200,31200,31200,31200,4
|
||||
20250227,124500,1752961700,31200,31200,31200,31200,1
|
||||
20250227,124400,1752930500,31200,31200,31200,31200,24
|
||||
20250227,124300,1752181700,31150,31150,31150,31150,255
|
||||
20250227,124200,1744238450,31150,31150,31200,31150,11
|
||||
20250227,124100,1743895600,31100,31150,31150,31100,24
|
||||
20250227,124000,1743149150,31150,31100,31150,31100,63
|
||||
20250227,123900,1741189200,31100,31100,31100,31100,722
|
||||
20250227,123800,1718735000,31050,31050,31050,31050,0
|
||||
20250227,123700,1718735000,31050,31050,31050,31050,730
|
||||
20250227,123600,1696068500,31050,31050,31050,31050,426
|
||||
20250227,123500,1682841200,31050,31100,31100,31050,46
|
||||
20250227,123400,1681412100,31100,31100,31100,31100,6
|
||||
20250227,123300,1681225500,31100,31100,31100,31100,6
|
||||
20250227,123200,1681038900,31100,31100,31100,31100,51
|
||||
20250227,123100,1679452800,31100,31100,31100,31100,0
|
||||
20250227,123000,1679452800,31100,31100,31100,31100,12
|
||||
20250227,122900,1679079600,31100,31100,31100,31100,0
|
||||
20250227,122800,1679079600,31100,31100,31100,31100,1
|
||||
20250227,122700,1679048500,31050,31050,31100,31050,304
|
||||
20250227,122600,1669609150,31100,31050,31100,31050,26
|
||||
20250227,122500,1668801800,31100,31100,31100,31100,2
|
||||
20250227,122400,1668739600,31100,31100,31100,31100,6
|
||||
20250227,122300,1668553000,31100,31100,31100,31100,25
|
||||
20250227,122200,1667775500,31100,31100,31100,31100,24
|
||||
20250227,122100,1667029100,31100,31100,31100,31100,0
|
||||
20250227,122000,1667029100,31100,31100,31100,31050,21
|
||||
20250227,121900,1666376050,31100,31100,31100,31100,0
|
||||
20250227,121800,1666376050,31100,31100,31100,31100,17
|
||||
20250227,121700,1665847350,31100,31050,31100,31050,12
|
||||
20250227,121600,1665474300,31100,31100,31100,31100,0
|
||||
20250227,121500,1665474300,31100,31050,31100,31050,57
|
||||
20250227,121400,1663704350,31050,31100,31100,31050,46
|
||||
20250227,121300,1662273800,31100,31100,31100,31100,5
|
||||
20250227,121200,1662118300,31150,31100,31150,31100,11
|
||||
20250227,121100,1661776150,31150,31150,31150,31150,12
|
||||
20250227,121000,1661402350,31150,31150,31150,31150,4
|
||||
20250227,120900,1661277750,31150,31150,31150,31150,1
|
||||
20250227,120800,1661246600,31100,31100,31100,31100,13
|
||||
20250227,120700,1660842300,31100,31150,31150,31100,2
|
||||
20250227,120600,1660780050,31100,31150,31150,31100,10
|
||||
20250227,120500,1660469000,31100,31150,31150,31100,103
|
||||
20250227,120400,1657265550,31150,31150,31150,31150,9
|
||||
20250227,120300,1656985200,31150,31150,31150,31150,0
|
||||
20250227,120200,1656985200,31150,31150,31150,31150,0
|
||||
20250227,120100,1656985200,31150,31150,31150,31150,1
|
||||
20250227,120000,1656954050,31100,31100,31100,31100,456
|
||||
20250227,115900,1642772450,31150,31150,31150,31150,35
|
||||
20250227,115800,1641682200,31150,31150,31150,31150,1
|
||||
20250227,115700,1641651050,31150,31150,31150,31150,5
|
||||
20250227,115600,1641495300,31150,31200,31200,31150,600
|
||||
20250227,115500,1622802750,31150,31150,31150,31150,11
|
||||
20250227,115400,1622460100,31200,31200,31200,31150,90
|
||||
20250227,115300,1619655100,31150,31150,31150,31150,0
|
||||
20250227,115200,1619655100,31150,31200,31200,31150,21
|
||||
20250227,115100,1619000250,31200,31200,31200,31200,1
|
||||
20250227,115000,1618969050,31200,31200,31200,31200,1
|
||||
20250227,114900,1618937850,31200,31200,31200,31200,0
|
||||
20250227,114800,1618937850,31200,31200,31200,31200,0
|
||||
20250227,114700,1618937850,31200,31200,31200,31200,16
|
||||
20250227,114600,1618438650,31200,31200,31200,31200,87
|
||||
20250227,114500,1615724250,31200,31200,31200,31200,39
|
||||
20250227,114400,1614507450,31200,31200,31200,31200,4
|
||||
20250227,114300,1614382650,31200,31200,31200,31200,31
|
||||
20250227,114200,1613415450,31200,31200,31200,31200,52
|
||||
20250227,114100,1611793050,31200,31200,31200,31200,63
|
||||
20250227,114000,1609827450,31200,31200,31200,31200,17
|
||||
20250227,113900,1609297050,31150,31150,31150,31150,100
|
||||
20250227,113800,1606182050,31150,31150,31150,31150,8
|
||||
20250227,113700,1605932850,31150,31150,31150,31150,13
|
||||
20250227,113600,1605527900,31150,31150,31150,31150,1
|
||||
20250227,113500,1605496750,31150,31100,31150,31050,142
|
||||
20250227,113400,1601080800,31100,31100,31100,31100,9
|
||||
20250227,113300,1600800900,31100,31150,31150,31100,668
|
||||
20250227,113200,1580001100,31150,31150,31150,31150,1
|
||||
20250227,113100,1579969950,31150,31100,31150,31100,178
|
||||
20250227,113000,1574434100,31100,31100,31100,31100,374
|
||||
20250227,112900,1562802700,31100,31100,31100,31100,1
|
||||
20250227,112800,1562771600,31050,31050,31050,31050,290
|
||||
20250227,112700,1553767100,31050,31100,31100,31050,298
|
||||
20250227,112600,1544513400,31100,31050,31100,31050,92
|
||||
20250227,112500,1541656200,31050,30950,31050,30950,50
|
||||
20250227,112400,1540106600,31000,31000,31000,31000,61
|
||||
20250227,112300,1538215600,31000,31050,31050,31000,76
|
||||
20250227,112200,1535859550,31000,31000,31000,31000,97
|
||||
20250227,112100,1532852550,31000,31000,31000,31000,204
|
||||
20250227,112000,1526528550,31050,31050,31050,31050,1
|
||||
20250227,111900,1526497500,31000,31000,31050,31000,212
|
||||
20250227,111800,1519925400,31050,31000,31050,31000,40
|
||||
20250227,111700,1518684900,31000,31050,31050,31000,302
|
||||
20250227,111600,1509307850,31000,31000,31000,31000,5
|
||||
20250227,111500,1509152850,31000,31000,31000,31000,452
|
||||
20250227,111400,1495140850,31000,31000,31000,31000,331
|
||||
20250227,111300,1484879850,31000,31000,31000,30950,1147
|
||||
20250227,111200,1449336700,31000,31050,31050,31000,1562
|
||||
20250227,111100,1400914200,31050,31050,31050,31000,56
|
||||
20250227,111000,1399175650,31050,31100,31100,31050,455
|
||||
20250227,110900,1385046200,31100,31100,31100,31100,30
|
||||
20250227,110800,1384113200,31050,31100,31100,31050,130
|
||||
20250227,110700,1380076150,31100,31100,31100,31100,21
|
||||
20250227,110600,1379423050,31100,31050,31100,31050,6
|
||||
20250227,110500,1379236600,31050,31100,31100,31050,824
|
||||
20250227,110400,1353637850,31100,31050,31100,31050,223
|
||||
20250227,110300,1346702950,31100,31050,31100,31050,401
|
||||
20250227,110200,1334245950,31050,31050,31050,31000,878
|
||||
20250227,110100,1306984300,31050,31050,31050,31050,198
|
||||
20250227,110000,1300836400,31050,31100,31100,31050,198
|
||||
20250227,105900,1294688300,31100,31100,31150,31100,1252
|
||||
20250227,105800,1255750800,31150,31150,31150,31150,20
|
||||
20250227,105700,1255127800,31150,31150,31150,31150,71
|
||||
20250227,105600,1252916150,31150,31150,31150,31150,18
|
||||
20250227,105500,1252355450,31150,31150,31150,31150,136
|
||||
20250227,105400,1248119050,31150,31150,31150,31150,10
|
||||
20250227,105300,1247807550,31150,31150,31150,31150,67
|
||||
20250227,105200,1245720500,31150,31250,31250,31150,534
|
||||
20250227,105100,1229076200,31250,31250,31250,31250,6
|
||||
20250227,105000,1228888700,31150,31150,31150,31150,85
|
||||
20250227,104900,1226240950,31150,31250,31250,31150,972
|
||||
20250227,104800,1195947550,31300,31300,31300,31300,1
|
||||
20250227,104700,1195916250,31350,31250,31350,31250,31
|
||||
20250227,104600,1194947400,31200,31300,31350,31200,205
|
||||
20250227,104500,1188542200,31300,31300,31300,31250,14
|
||||
20250227,104400,1188104500,31250,31250,31250,31250,141
|
||||
20250227,104300,1183698250,31350,31350,31350,31200,12
|
||||
20250227,104200,1183322200,31200,31250,31250,31200,103
|
||||
20250227,104100,1180106350,31400,31400,31400,31400,16
|
||||
20250227,104000,1179603950,31400,31400,31400,31400,0
|
||||
20250227,103900,1179603950,31400,31400,31400,31400,1
|
||||
20250227,103800,1179572550,31400,31400,31400,31200,3
|
||||
20250227,103700,1179478550,31200,31400,31400,31200,172
|
||||
20250227,103600,1174109750,31400,31300,31400,31250,152
|
||||
20250227,103500,1169356150,31300,31300,31300,31300,93
|
||||
20250227,103400,1166445250,31300,31300,31300,31300,6
|
||||
20250227,103300,1166257450,31300,31200,31300,31200,42
|
||||
20250227,103200,1164946950,31300,31250,31300,31150,732
|
||||
20250227,103100,1142113200,31300,31350,31350,31300,17
|
||||
20250227,103000,1141581050,31250,31250,31250,31250,300
|
||||
20250227,102900,1132206050,31250,31450,31450,31250,454
|
||||
20250227,102800,1118004550,31400,31400,31400,31400,12
|
||||
20250227,102700,1117627750,31400,31400,31400,31400,121
|
||||
20250227,102600,1113828350,31400,31300,31400,31300,8
|
||||
20250227,102500,1113577300,31300,31350,31350,31300,2
|
||||
20250227,102400,1113514650,31350,31350,31350,31350,1
|
||||
20250227,102300,1113483300,31350,31350,31400,31350,864
|
||||
20250227,102200,1086396600,31350,31350,31350,31350,1
|
||||
20250227,102100,1086365250,31350,31350,31350,31350,0
|
||||
20250227,102000,1086365250,31350,31350,31350,31350,6
|
||||
20250227,101900,1086177150,31350,31250,31350,31250,184
|
||||
20250227,101800,1080414050,31250,31250,31250,31250,7
|
||||
20250227,101700,1080195300,31350,31400,31400,31100,2705
|
||||
20250227,101600,995752950,31400,31300,31400,31300,1602
|
||||
20250227,101500,945610150,31300,31400,31400,31300,927
|
||||
20250227,101400,916583450,31400,31400,31400,31400,58
|
||||
20250227,101300,914762250,31350,31400,31400,31350,2
|
||||
20250227,101200,914699500,31400,31400,31400,31400,170
|
||||
20250227,101100,909361500,31400,31400,31400,31350,163
|
||||
20250227,101000,904246350,31400,31450,31450,31400,306
|
||||
20250227,100900,894626350,31300,31350,31350,31300,868
|
||||
20250227,100800,867437050,31350,31400,31400,31350,560
|
||||
20250227,100700,849873900,31400,31400,31400,31400,570
|
||||
20250227,100600,831975900,31450,31400,31450,31400,45
|
||||
20250227,100500,830562650,31450,31500,31500,31450,213
|
||||
20250227,100400,823861950,31500,31500,31500,31500,40
|
||||
20250227,100300,822601950,31500,31500,31500,31500,29
|
||||
20250227,100200,821688450,31500,31500,31500,31500,79
|
||||
20250227,100100,819199950,31500,31550,31550,31500,16
|
||||
20250227,100000,818695450,31500,31500,31500,31500,39
|
||||
20250227,095900,817466950,31550,31550,31550,31550,1
|
||||
20250227,095800,817435400,31600,31600,31600,31450,11
|
||||
20250227,095700,817088700,31400,31600,31600,31400,605
|
||||
20250227,095600,798075100,31500,31500,31550,31500,723
|
||||
20250227,095500,775283000,31500,31550,31550,31500,10
|
||||
20250227,095400,774967750,31500,31500,31500,31400,487
|
||||
20250227,095300,759650850,31500,31450,31500,31450,32
|
||||
20250227,095200,758643850,31450,31500,31500,31450,40
|
||||
20250227,095100,757385300,31500,31450,31550,31450,12
|
||||
20250227,095000,757006850,31600,31600,31600,31600,2
|
||||
20250227,094900,756943650,31600,31600,31600,31500,373
|
||||
20250227,094800,745192850,31600,31600,31600,31600,0
|
||||
20250227,094700,745192850,31600,31600,31600,31600,61
|
||||
20250227,094600,743265250,31600,31450,31600,31450,503
|
||||
20250227,094500,727378150,31300,31300,31300,31300,20
|
||||
20250227,094400,726752150,31450,31350,31450,31300,468
|
||||
20250227,094300,712082850,31300,31300,31350,31300,556
|
||||
20250227,094200,694676050,31350,31400,31400,31350,442
|
||||
20250227,094100,680817800,31350,31350,31350,31300,387
|
||||
20250227,094000,668687900,31300,31350,31350,31300,155
|
||||
20250227,093900,663829650,31350,31350,31350,31300,1547
|
||||
20250227,093800,615334150,31350,31400,31400,31350,598
|
||||
20250227,093700,596560050,31400,31400,31400,31400,215
|
||||
20250227,093600,589809050,31400,31450,31450,31350,168
|
||||
20250227,093500,584533850,31400,31550,31550,31400,416
|
||||
20250227,093400,571463950,31550,31450,31550,31400,205
|
||||
20250227,093300,565008950,31450,31450,31450,31450,20
|
||||
20250227,093200,564379950,31600,31450,31600,31450,85
|
||||
20250227,093100,561694100,31400,31400,31400,31400,60
|
||||
20250227,093000,559810100,31350,31400,31450,31350,216
|
||||
20250227,092900,553033900,31450,31450,31500,31400,1696
|
||||
20250227,092800,499748700,31450,31450,31450,31450,145
|
||||
20250227,092700,495188450,31450,31550,31650,31450,171
|
||||
20250227,092600,489801750,31700,31700,31700,31700,4
|
||||
20250227,092500,489674950,31500,31500,31500,31500,57
|
||||
20250227,092400,487879450,31500,31550,31700,31500,156
|
||||
20250227,092300,482956400,31450,31450,31450,31450,150
|
||||
20250227,092200,478238900,31400,31500,31500,31400,731
|
||||
20250227,092100,455251000,31450,31500,31500,31450,98
|
||||
20250227,092000,452165500,31500,31550,31550,31450,564
|
||||
20250227,091900,434402700,31550,31450,31800,31450,1176
|
||||
20250227,091800,397267100,31450,31500,31500,31450,216
|
||||
20250227,091700,390472850,31500,31550,31550,31500,658
|
||||
20250227,091600,369739650,31550,31600,31600,31550,50
|
||||
20250227,091500,368161850,31600,31550,31600,31550,124
|
||||
20250227,091400,364248950,31550,31550,31600,31550,47
|
||||
20250227,091300,362765500,31550,31550,31550,31500,261
|
||||
20250227,091200,354541200,31500,31700,31700,31500,35
|
||||
20250227,091100,353433850,31700,31500,31700,31500,204
|
||||
20250227,091000,346998650,31500,31450,31500,31450,222
|
||||
20250227,090900,340016450,31450,31450,31500,31350,1707
|
||||
20250227,090800,286420050,31500,31550,31550,31450,1063
|
||||
20250227,090700,252949350,31550,31650,31700,31550,565
|
||||
20250227,090600,235097800,31600,31900,31900,31600,364
|
||||
20250227,090500,223582750,31900,31700,32100,31650,1518
|
||||
20250227,090400,175243850,31750,31700,31750,31700,366
|
||||
20250227,090300,163624250,31650,31600,31650,31500,356
|
||||
20250227,090200,152400200,31500,31600,31600,31500,1612
|
||||
20250227,090100,101548950,31600,31800,31900,31550,1777
|
||||
20250227,090000,45235900,31950,31750,31950,31750,1422
|
||||
|
Reference in New Issue
Block a user