Update 2025-02-27 2849 candle_min
This commit is contained in:
779
473980/min/candle-20250227.csv
Normal file
779
473980/min/candle-20250227.csv
Normal file
@@ -0,0 +1,779 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,215700,1750232600,22950,22950,22950,22950,1364
|
||||
20250227,215600,1750232600,22950,22950,22950,22950,0
|
||||
20250227,215500,1750232600,22950,22950,22950,22950,0
|
||||
20250227,215400,1750232600,22950,22950,22950,22950,0
|
||||
20250227,215300,1750232600,22950,22950,22950,22950,0
|
||||
20250227,215200,1750232600,22950,22950,22950,22950,0
|
||||
20250227,215100,1750232600,22950,22950,22950,22950,0
|
||||
20250227,215000,1750232600,22950,22950,22950,22950,0
|
||||
20250227,214900,1750232600,22950,22950,22950,22950,0
|
||||
20250227,214800,1750232600,22950,22950,22950,22950,0
|
||||
20250227,214700,1750232600,22950,22950,22950,22950,0
|
||||
20250227,214600,1750232600,22950,22950,22950,22950,0
|
||||
20250227,214500,1750232600,22950,22950,22950,22950,0
|
||||
20250227,214400,1750232600,22950,22950,22950,22950,0
|
||||
20250227,214300,1750232600,22950,22950,22950,22950,0
|
||||
20250227,214200,1750232600,22950,22950,22950,22950,0
|
||||
20250227,214100,1750232600,22950,22950,22950,22950,0
|
||||
20250227,214000,1750232600,22950,22950,22950,22950,0
|
||||
20250227,213900,1750232600,22950,22950,22950,22950,0
|
||||
20250227,213800,1750232600,22950,22950,22950,22950,0
|
||||
20250227,213700,1750232600,22950,22950,22950,22950,0
|
||||
20250227,213600,1750232600,22950,22950,22950,22950,0
|
||||
20250227,213500,1750232600,22950,22950,22950,22950,0
|
||||
20250227,213400,1750232600,22950,22950,22950,22950,0
|
||||
20250227,213300,1750232600,22950,22950,22950,22950,0
|
||||
20250227,213200,1750232600,22950,22950,22950,22950,0
|
||||
20250227,213100,1750232600,22950,22950,22950,22950,0
|
||||
20250227,213000,1750232600,22950,22950,22950,22950,0
|
||||
20250227,212900,1750232600,22950,22950,22950,22950,0
|
||||
20250227,212800,1750232600,22950,22950,22950,22950,0
|
||||
20250227,212700,1750232600,22950,22950,22950,22950,1364
|
||||
20250227,212600,1750232600,22950,22950,22950,22950,0
|
||||
20250227,212500,1750232600,22950,22950,22950,22950,0
|
||||
20250227,212400,1750232600,22950,22950,22950,22950,0
|
||||
20250227,212300,1750232600,22950,22950,22950,22950,0
|
||||
20250227,212200,1750232600,22950,22950,22950,22950,0
|
||||
20250227,212100,1750232600,22950,22950,22950,22950,0
|
||||
20250227,212000,1750232600,22950,22950,22950,22950,0
|
||||
20250227,211900,1750232600,22950,22950,22950,22950,0
|
||||
20250227,211800,1750232600,22950,22950,22950,22950,0
|
||||
20250227,211700,1750232600,22950,22950,22950,22950,0
|
||||
20250227,211600,1750232600,22950,22950,22950,22950,0
|
||||
20250227,211500,1750232600,22950,22950,22950,22950,0
|
||||
20250227,211400,1750232600,22950,22950,22950,22950,0
|
||||
20250227,211300,1750232600,22950,22950,22950,22950,0
|
||||
20250227,211200,1750232600,22950,22950,22950,22950,0
|
||||
20250227,211100,1750232600,22950,22950,22950,22950,0
|
||||
20250227,211000,1750232600,22950,22950,22950,22950,0
|
||||
20250227,210900,1750232600,22950,22950,22950,22950,0
|
||||
20250227,210800,1750232600,22950,22950,22950,22950,0
|
||||
20250227,210700,1750232600,22950,22950,22950,22950,0
|
||||
20250227,210600,1750232600,22950,22950,22950,22950,0
|
||||
20250227,210500,1750232600,22950,22950,22950,22950,0
|
||||
20250227,210400,1750232600,22950,22950,22950,22950,0
|
||||
20250227,210300,1750232600,22950,22950,22950,22950,0
|
||||
20250227,210200,1750232600,22950,22950,22950,22950,0
|
||||
20250227,210100,1750232600,22950,22950,22950,22950,0
|
||||
20250227,210000,1750232600,22950,22950,22950,22950,0
|
||||
20250227,205900,1750232600,22950,22950,22950,22950,0
|
||||
20250227,205800,1750232600,22950,22950,22950,22950,0
|
||||
20250227,205700,1750232600,22950,22950,22950,22950,1364
|
||||
20250227,205600,1750232600,22950,22950,22950,22950,0
|
||||
20250227,205500,1750232600,22950,22950,22950,22950,0
|
||||
20250227,205400,1750232600,22950,22950,22950,22950,0
|
||||
20250227,205300,1750232600,22950,22950,22950,22950,0
|
||||
20250227,205200,1750232600,22950,22950,22950,22950,0
|
||||
20250227,205100,1750232600,22950,22950,22950,22950,0
|
||||
20250227,205000,1750232600,22950,22950,22950,22950,0
|
||||
20250227,204900,1750232600,22950,22950,22950,22950,0
|
||||
20250227,204800,1750232600,22950,22950,22950,22950,0
|
||||
20250227,204700,1750232600,22950,22950,22950,22950,0
|
||||
20250227,204600,1750232600,22950,22950,22950,22950,0
|
||||
20250227,204500,1750232600,22950,22950,22950,22950,0
|
||||
20250227,204400,1750232600,22950,22950,22950,22950,0
|
||||
20250227,204300,1750232600,22950,22950,22950,22950,0
|
||||
20250227,204200,1750232600,22950,22950,22950,22950,0
|
||||
20250227,204100,1750232600,22950,22950,22950,22950,0
|
||||
20250227,204000,1750232600,22950,22950,22950,22950,0
|
||||
20250227,203900,1750232600,22950,22950,22950,22950,0
|
||||
20250227,203800,1750232600,22950,22950,22950,22950,0
|
||||
20250227,203700,1750232600,22950,22950,22950,22950,0
|
||||
20250227,203600,1750232600,22950,22950,22950,22950,0
|
||||
20250227,203500,1750232600,22950,22950,22950,22950,0
|
||||
20250227,203400,1750232600,22950,22950,22950,22950,0
|
||||
20250227,203300,1750232600,22950,22950,22950,22950,0
|
||||
20250227,203200,1750232600,22950,22950,22950,22950,0
|
||||
20250227,203100,1750232600,22950,22950,22950,22950,0
|
||||
20250227,203000,1750232600,22950,22950,22950,22950,0
|
||||
20250227,202900,1750232600,22950,22950,22950,22950,0
|
||||
20250227,202800,1750232600,22950,22950,22950,22950,0
|
||||
20250227,202700,1750232600,22950,22950,22950,22950,1364
|
||||
20250227,202600,1750232600,22950,22950,22950,22950,0
|
||||
20250227,202500,1750232600,22950,22950,22950,22950,0
|
||||
20250227,202400,1750232600,22950,22950,22950,22950,0
|
||||
20250227,202300,1750232600,22950,22950,22950,22950,0
|
||||
20250227,202200,1750232600,22950,22950,22950,22950,0
|
||||
20250227,202100,1750232600,22950,22950,22950,22950,0
|
||||
20250227,202000,1750232600,22950,22950,22950,22950,0
|
||||
20250227,201900,1750232600,22950,22950,22950,22950,0
|
||||
20250227,201800,1750232600,22950,22950,22950,22950,0
|
||||
20250227,201700,1750232600,22950,22950,22950,22950,0
|
||||
20250227,201600,1750232600,22950,22950,22950,22950,0
|
||||
20250227,201500,1750232600,22950,22950,22950,22950,0
|
||||
20250227,201400,1750232600,22950,22950,22950,22950,0
|
||||
20250227,201300,1750232600,22950,22950,22950,22950,0
|
||||
20250227,201200,1750232600,22950,22950,22950,22950,0
|
||||
20250227,201100,1750232600,22950,22950,22950,22950,0
|
||||
20250227,201000,1750232600,22950,22950,22950,22950,0
|
||||
20250227,200900,1750232600,22950,22950,22950,22950,0
|
||||
20250227,200800,1750232600,22950,22950,22950,22950,0
|
||||
20250227,200700,1750232600,22950,22950,22950,22950,0
|
||||
20250227,200600,1750232600,22950,22950,22950,22950,0
|
||||
20250227,200500,1750232600,22950,22950,22950,22950,0
|
||||
20250227,200400,1750232600,22950,22950,22950,22950,0
|
||||
20250227,200300,1750232600,22950,22950,22950,22950,0
|
||||
20250227,200200,1750232600,22950,22950,22950,22950,0
|
||||
20250227,200100,1750232600,22950,22950,22950,22950,0
|
||||
20250227,200000,1750232600,22950,22950,22950,22950,0
|
||||
20250227,195900,1750232600,22950,22950,22950,22950,0
|
||||
20250227,195800,1750232600,22950,22950,22950,22950,0
|
||||
20250227,195700,1750232600,22950,22950,22950,22950,1364
|
||||
20250227,195600,1750232600,22950,22950,22950,22950,0
|
||||
20250227,195500,1750232600,22950,22950,22950,22950,0
|
||||
20250227,195400,1750232600,22950,22950,22950,22950,0
|
||||
20250227,195300,1750232600,22950,22950,22950,22950,0
|
||||
20250227,195200,1750232600,22950,22950,22950,22950,0
|
||||
20250227,195100,1750232600,22950,22950,22950,22950,0
|
||||
20250227,195000,1750232600,22950,22950,22950,22950,0
|
||||
20250227,194900,1750232600,22950,22950,22950,22950,0
|
||||
20250227,194800,1750232600,22950,22950,22950,22950,0
|
||||
20250227,194700,1750232600,22950,22950,22950,22950,0
|
||||
20250227,194600,1750232600,22950,22950,22950,22950,0
|
||||
20250227,194500,1750232600,22950,22950,22950,22950,0
|
||||
20250227,194400,1750232600,22950,22950,22950,22950,0
|
||||
20250227,194300,1750232600,22950,22950,22950,22950,0
|
||||
20250227,194200,1750232600,22950,22950,22950,22950,0
|
||||
20250227,194100,1750232600,22950,22950,22950,22950,0
|
||||
20250227,194000,1750232600,22950,22950,22950,22950,0
|
||||
20250227,193900,1750232600,22950,22950,22950,22950,0
|
||||
20250227,193800,1750232600,22950,22950,22950,22950,0
|
||||
20250227,193700,1750232600,22950,22950,22950,22950,0
|
||||
20250227,193600,1750232600,22950,22950,22950,22950,0
|
||||
20250227,193500,1750232600,22950,22950,22950,22950,0
|
||||
20250227,193400,1750232600,22950,22950,22950,22950,0
|
||||
20250227,193300,1750232600,22950,22950,22950,22950,0
|
||||
20250227,193200,1750232600,22950,22950,22950,22950,0
|
||||
20250227,193100,1750232600,22950,22950,22950,22950,0
|
||||
20250227,193000,1750232600,22950,22950,22950,22950,0
|
||||
20250227,192900,1750232600,22950,22950,22950,22950,0
|
||||
20250227,192800,1750232600,22950,22950,22950,22950,0
|
||||
20250227,192700,1750232600,22950,22950,22950,22950,1364
|
||||
20250227,192600,1750232600,22950,22950,22950,22950,0
|
||||
20250227,192500,1750232600,22950,22950,22950,22950,0
|
||||
20250227,192400,1750232600,22950,22950,22950,22950,0
|
||||
20250227,192300,1750232600,22950,22950,22950,22950,0
|
||||
20250227,192200,1750232600,22950,22950,22950,22950,0
|
||||
20250227,192100,1750232600,22950,22950,22950,22950,0
|
||||
20250227,192000,1750232600,22950,22950,22950,22950,0
|
||||
20250227,191900,1750232600,22950,22950,22950,22950,0
|
||||
20250227,191800,1750232600,22950,22950,22950,22950,0
|
||||
20250227,191700,1750232600,22950,22950,22950,22950,0
|
||||
20250227,191600,1750232600,22950,22950,22950,22950,0
|
||||
20250227,191500,1750232600,22950,22950,22950,22950,0
|
||||
20250227,191400,1750232600,22950,22950,22950,22950,0
|
||||
20250227,191300,1750232600,22950,22950,22950,22950,0
|
||||
20250227,191200,1750232600,22950,22950,22950,22950,0
|
||||
20250227,191100,1750232600,22950,22950,22950,22950,0
|
||||
20250227,191000,1750232600,22950,22950,22950,22950,0
|
||||
20250227,190900,1750232600,22950,22950,22950,22950,0
|
||||
20250227,190800,1750232600,22950,22950,22950,22950,0
|
||||
20250227,190700,1750232600,22950,22950,22950,22950,0
|
||||
20250227,190600,1750232600,22950,22950,22950,22950,0
|
||||
20250227,190500,1750232600,22950,22950,22950,22950,0
|
||||
20250227,190400,1750232600,22950,22950,22950,22950,0
|
||||
20250227,190300,1750232600,22950,22950,22950,22950,0
|
||||
20250227,190200,1750232600,22950,22950,22950,22950,0
|
||||
20250227,190100,1750232600,22950,22950,22950,22950,0
|
||||
20250227,190000,1750232600,22950,22950,22950,22950,0
|
||||
20250227,185900,1750232600,22950,22950,22950,22950,0
|
||||
20250227,185800,1750232600,22950,22950,22950,22950,0
|
||||
20250227,185700,1750232600,22950,22950,22950,22950,1364
|
||||
20250227,185600,1750232600,22950,22950,22950,22950,0
|
||||
20250227,185500,1750232600,22950,22950,22950,22950,0
|
||||
20250227,185400,1750232600,22950,22950,22950,22950,0
|
||||
20250227,185300,1750232600,22950,22950,22950,22950,0
|
||||
20250227,185200,1750232600,22950,22950,22950,22950,0
|
||||
20250227,185100,1750232600,22950,22950,22950,22950,0
|
||||
20250227,185000,1750232600,22950,22950,22950,22950,0
|
||||
20250227,184900,1750232600,22950,22950,22950,22950,0
|
||||
20250227,184800,1750232600,22950,22950,22950,22950,0
|
||||
20250227,184700,1750232600,22950,22950,22950,22950,0
|
||||
20250227,184600,1750232600,22950,22950,22950,22950,0
|
||||
20250227,184500,1750232600,22950,22950,22950,22950,0
|
||||
20250227,184400,1750232600,22950,22950,22950,22950,0
|
||||
20250227,184300,1750232600,22950,22950,22950,22950,0
|
||||
20250227,184200,1750232600,22950,22950,22950,22950,0
|
||||
20250227,184100,1750232600,22950,22950,22950,22950,0
|
||||
20250227,184000,1750232600,22950,22950,22950,22950,0
|
||||
20250227,183900,1750232600,22950,22950,22950,22950,0
|
||||
20250227,183800,1750232600,22950,22950,22950,22950,0
|
||||
20250227,183700,1750232600,22950,22950,22950,22950,0
|
||||
20250227,183600,1750232600,22950,22950,22950,22950,0
|
||||
20250227,183500,1750232600,22950,22950,22950,22950,0
|
||||
20250227,183400,1750232600,22950,22950,22950,22950,0
|
||||
20250227,183300,1750232600,22950,22950,22950,22950,0
|
||||
20250227,183200,1750232600,22950,22950,22950,22950,0
|
||||
20250227,183100,1750232600,22950,22950,22950,22950,0
|
||||
20250227,183000,1750232600,22950,22950,22950,22950,0
|
||||
20250227,182900,1750232600,22950,22950,22950,22950,0
|
||||
20250227,182800,1750232600,22950,22950,22950,22950,0
|
||||
20250227,182700,1750232600,22950,22950,22950,22950,1364
|
||||
20250227,182600,1750232600,22950,22950,22950,22950,0
|
||||
20250227,182500,1750232600,22950,22950,22950,22950,0
|
||||
20250227,182400,1750232600,22950,22950,22950,22950,0
|
||||
20250227,182300,1750232600,22950,22950,22950,22950,0
|
||||
20250227,182200,1750232600,22950,22950,22950,22950,0
|
||||
20250227,182100,1750232600,22950,22950,22950,22950,0
|
||||
20250227,182000,1750232600,22950,22950,22950,22950,0
|
||||
20250227,181900,1750232600,22950,22950,22950,22950,0
|
||||
20250227,181800,1750232600,22950,22950,22950,22950,0
|
||||
20250227,181700,1750232600,22950,22950,22950,22950,0
|
||||
20250227,181600,1750232600,22950,22950,22950,22950,0
|
||||
20250227,181500,1750232600,22950,22950,22950,22950,0
|
||||
20250227,181400,1750232600,22950,22950,22950,22950,0
|
||||
20250227,181300,1750232600,22950,22950,22950,22950,0
|
||||
20250227,181200,1750232600,22950,22950,22950,22950,0
|
||||
20250227,181100,1750232600,22950,22950,22950,22950,0
|
||||
20250227,181000,1750232600,22950,22950,22950,22950,0
|
||||
20250227,180900,1750232600,22950,22950,22950,22950,0
|
||||
20250227,180800,1750232600,22950,22950,22950,22950,0
|
||||
20250227,180700,1750232600,22950,22950,22950,22950,0
|
||||
20250227,180600,1750232600,22950,22950,22950,22950,0
|
||||
20250227,180500,1750232600,22950,22950,22950,22950,0
|
||||
20250227,180400,1750232600,22950,22950,22950,22950,0
|
||||
20250227,180300,1750232600,22950,22950,22950,22950,0
|
||||
20250227,180200,1750232600,22950,22950,22950,22950,0
|
||||
20250227,180100,1750232600,22950,22950,22950,22950,0
|
||||
20250227,180000,1750232600,22950,22950,22950,22950,0
|
||||
20250227,175900,1750232600,22950,22950,22950,22950,0
|
||||
20250227,175800,1750232600,22950,22950,22950,22950,0
|
||||
20250227,175700,1750232600,22950,22950,22950,22950,1364
|
||||
20250227,175600,1750232600,22950,22950,22950,22950,0
|
||||
20250227,175500,1750232600,22950,22950,22950,22950,0
|
||||
20250227,175400,1750232600,22950,22950,22950,22950,0
|
||||
20250227,175300,1750232600,22950,22950,22950,22950,0
|
||||
20250227,175200,1750232600,22950,22950,22950,22950,0
|
||||
20250227,175100,1750232600,22950,22950,22950,22950,0
|
||||
20250227,175000,1750232600,22950,22950,22950,22950,0
|
||||
20250227,174900,1750232600,22950,22950,22950,22950,0
|
||||
20250227,174800,1750232600,22950,22950,22950,22950,0
|
||||
20250227,174700,1750232600,22950,22950,22950,22950,0
|
||||
20250227,174600,1750232600,22950,22950,22950,22950,0
|
||||
20250227,174500,1750232600,22950,22950,22950,22950,0
|
||||
20250227,174400,1750232600,22950,22950,22950,22950,0
|
||||
20250227,174300,1750232600,22950,22950,22950,22950,0
|
||||
20250227,174200,1750232600,22950,22950,22950,22950,0
|
||||
20250227,174100,1750232600,22950,22950,22950,22950,0
|
||||
20250227,174000,1750232600,22950,22950,22950,22950,0
|
||||
20250227,173900,1750232600,22950,22950,22950,22950,0
|
||||
20250227,173800,1750232600,22950,22950,22950,22950,0
|
||||
20250227,173700,1750232600,22950,22950,22950,22950,0
|
||||
20250227,173600,1750232600,22950,22950,22950,22950,0
|
||||
20250227,173500,1750232600,22950,22950,22950,22950,0
|
||||
20250227,173400,1750232600,22950,22950,22950,22950,0
|
||||
20250227,173300,1750232600,22950,22950,22950,22950,0
|
||||
20250227,173200,1750232600,22950,22950,22950,22950,0
|
||||
20250227,173100,1750232600,22950,22950,22950,22950,0
|
||||
20250227,173000,1750232600,22950,22950,22950,22950,0
|
||||
20250227,172900,1750232600,22950,22950,22950,22950,0
|
||||
20250227,172800,1750232600,22950,22950,22950,22950,0
|
||||
20250227,172700,1750232600,22950,22950,22950,22950,1364
|
||||
20250227,172600,1750232600,22950,22950,22950,22950,0
|
||||
20250227,172500,1750232600,22950,22950,22950,22950,0
|
||||
20250227,172400,1750232600,22950,22950,22950,22950,0
|
||||
20250227,172300,1750232600,22950,22950,22950,22950,0
|
||||
20250227,172200,1750232600,22950,22950,22950,22950,0
|
||||
20250227,172100,1750232600,22950,22950,22950,22950,0
|
||||
20250227,172000,1750232600,22950,22950,22950,22950,0
|
||||
20250227,171900,1750232600,22950,22950,22950,22950,0
|
||||
20250227,171800,1750232600,22950,22950,22950,22950,0
|
||||
20250227,171700,1750232600,22950,22950,22950,22950,0
|
||||
20250227,171600,1750232600,22950,22950,22950,22950,0
|
||||
20250227,171500,1750232600,22950,22950,22950,22950,0
|
||||
20250227,171400,1750232600,22950,22950,22950,22950,0
|
||||
20250227,171300,1750232600,22950,22950,22950,22950,0
|
||||
20250227,171200,1750232600,22950,22950,22950,22950,0
|
||||
20250227,171100,1750232600,22950,22950,22950,22950,0
|
||||
20250227,171000,1750232600,22950,22950,22950,22950,0
|
||||
20250227,170900,1750232600,22950,22950,22950,22950,0
|
||||
20250227,170800,1750232600,22950,22950,22950,22950,0
|
||||
20250227,170700,1750232600,22950,22950,22950,22950,0
|
||||
20250227,170600,1750232600,22950,22950,22950,22950,0
|
||||
20250227,170500,1750232600,22950,22950,22950,22950,0
|
||||
20250227,170400,1750232600,22950,22950,22950,22950,0
|
||||
20250227,170300,1750232600,22950,22950,22950,22950,0
|
||||
20250227,170200,1750232600,22950,22950,22950,22950,0
|
||||
20250227,170100,1750232600,22950,22950,22950,22950,0
|
||||
20250227,170000,1750232600,22950,22950,22950,22950,0
|
||||
20250227,165900,1750232600,22950,22950,22950,22950,0
|
||||
20250227,165800,1750232600,22950,22950,22950,22950,0
|
||||
20250227,165700,1750232600,22950,22950,22950,22950,1364
|
||||
20250227,165600,1750232600,22950,22950,22950,22950,0
|
||||
20250227,165500,1750232600,22950,22950,22950,22950,0
|
||||
20250227,165400,1750232600,22950,22950,22950,22950,0
|
||||
20250227,165300,1750232600,22950,22950,22950,22950,0
|
||||
20250227,165200,1750232600,22950,22950,22950,22950,0
|
||||
20250227,165100,1750232600,22950,22950,22950,22950,0
|
||||
20250227,165000,1750232600,22950,22950,22950,22950,0
|
||||
20250227,164900,1750232600,22950,22950,22950,22950,0
|
||||
20250227,164800,1750232600,22950,22950,22950,22950,0
|
||||
20250227,164700,1750232600,22950,22950,22950,22950,0
|
||||
20250227,164600,1750232600,22950,22950,22950,22950,0
|
||||
20250227,164500,1750232600,22950,22950,22950,22950,0
|
||||
20250227,164400,1750232600,22950,22950,22950,22950,0
|
||||
20250227,164300,1750232600,22950,22950,22950,22950,0
|
||||
20250227,164200,1750232600,22950,22950,22950,22950,0
|
||||
20250227,164100,1750232600,22950,22950,22950,22950,0
|
||||
20250227,164000,1750232600,22950,22950,22950,22950,0
|
||||
20250227,163900,1750232600,22950,22950,22950,22950,0
|
||||
20250227,163800,1750232600,22950,22950,22950,22950,0
|
||||
20250227,163700,1750232600,22950,22950,22950,22950,0
|
||||
20250227,163600,1750232600,22950,22950,22950,22950,0
|
||||
20250227,163500,1750232600,22950,22950,22950,22950,0
|
||||
20250227,163400,1750232600,22950,22950,22950,22950,0
|
||||
20250227,163300,1750232600,22950,22950,22950,22950,0
|
||||
20250227,163200,1750232600,22950,22950,22950,22950,0
|
||||
20250227,163100,1750232600,22950,22950,22950,22950,0
|
||||
20250227,163000,1750232600,22950,22950,22950,22950,0
|
||||
20250227,162900,1750232600,22950,22950,22950,22950,0
|
||||
20250227,162800,1750232600,22950,22950,22950,22950,0
|
||||
20250227,162700,1750232600,22950,22950,22950,22950,1364
|
||||
20250227,162600,1750232600,22950,22950,22950,22950,0
|
||||
20250227,162500,1750232600,22950,22950,22950,22950,0
|
||||
20250227,162400,1750232600,22950,22950,22950,22950,0
|
||||
20250227,162300,1750232600,22950,22950,22950,22950,0
|
||||
20250227,162200,1750232600,22950,22950,22950,22950,0
|
||||
20250227,162100,1750232600,22950,22950,22950,22950,0
|
||||
20250227,162000,1750232600,22950,22950,22950,22950,0
|
||||
20250227,161900,1750232600,22950,22950,22950,22950,0
|
||||
20250227,161800,1750232600,22950,22950,22950,22950,0
|
||||
20250227,161700,1750232600,22950,22950,22950,22950,0
|
||||
20250227,161600,1750232600,22950,22950,22950,22950,0
|
||||
20250227,161500,1750232600,22950,22950,22950,22950,0
|
||||
20250227,161400,1750232600,22950,22950,22950,22950,0
|
||||
20250227,161300,1750232600,22950,22950,22950,22950,0
|
||||
20250227,161200,1750232600,22950,22950,22950,22950,0
|
||||
20250227,161100,1750232600,22950,22950,22950,22950,0
|
||||
20250227,161000,1750232600,22950,22950,22950,22950,0
|
||||
20250227,160900,1750232600,22950,22950,22950,22950,0
|
||||
20250227,160800,1750232600,22950,22950,22950,22950,0
|
||||
20250227,160700,1750232600,22950,22950,22950,22950,0
|
||||
20250227,160600,1750232600,22950,22950,22950,22950,0
|
||||
20250227,160500,1750232600,22950,22950,22950,22950,0
|
||||
20250227,160400,1750232600,22950,22950,22950,22950,0
|
||||
20250227,160300,1750232600,22950,22950,22950,22950,0
|
||||
20250227,160200,1750232600,22950,22950,22950,22950,0
|
||||
20250227,160100,1750232600,22950,22950,22950,22950,0
|
||||
20250227,160000,1750232600,22950,22950,22950,22950,0
|
||||
20250227,155900,1750232600,22950,22950,22950,22950,0
|
||||
20250227,155800,1750232600,22950,22950,22950,22950,0
|
||||
20250227,155700,1750232600,22950,22950,22950,22950,1364
|
||||
20250227,155600,1750232600,22950,22950,22950,22950,0
|
||||
20250227,155500,1750232600,22950,22950,22950,22950,0
|
||||
20250227,155400,1750232600,22950,22950,22950,22950,0
|
||||
20250227,155300,1750232600,22950,22950,22950,22950,0
|
||||
20250227,155200,1750232600,22950,22950,22950,22950,0
|
||||
20250227,155100,1750232600,22950,22950,22950,22950,0
|
||||
20250227,155000,1750232600,22950,22950,22950,22950,0
|
||||
20250227,154900,1750232600,22950,22950,22950,22950,0
|
||||
20250227,154800,1750232600,22950,22950,22950,22950,0
|
||||
20250227,154700,1750232600,22950,22950,22950,22950,0
|
||||
20250227,154600,1750232600,22950,22950,22950,22950,0
|
||||
20250227,154500,1750232600,22950,22950,22950,22950,0
|
||||
20250227,154400,1750232600,22950,22950,22950,22950,0
|
||||
20250227,154300,1750232600,22950,22950,22950,22950,0
|
||||
20250227,154200,1750232600,22950,22950,22950,22950,0
|
||||
20250227,154100,1750232600,22950,22950,22950,22950,0
|
||||
20250227,154000,1750232600,22950,22950,22950,22950,0
|
||||
20250227,153900,1750232600,22950,22950,22950,22950,0
|
||||
20250227,153800,1750232600,22950,22950,22950,22950,0
|
||||
20250227,153700,1750232600,22950,22950,22950,22950,0
|
||||
20250227,153600,1750232600,22950,22950,22950,22950,0
|
||||
20250227,153500,1750232600,22950,22950,22950,22950,0
|
||||
20250227,153400,1750232600,22950,22950,22950,22950,0
|
||||
20250227,153300,1750232600,22950,22950,22950,22950,0
|
||||
20250227,153200,1750232600,22950,22950,22950,22950,0
|
||||
20250227,153100,1750232600,22950,22950,22950,22950,0
|
||||
20250227,153000,1750232600,22950,22950,22950,22950,1364
|
||||
20250227,152900,1718928800,22900,22900,22900,22900,0
|
||||
20250227,152800,1718928800,22900,22900,22900,22900,0
|
||||
20250227,152700,1718928800,22900,22900,22900,22900,0
|
||||
20250227,152600,1718928800,22900,22900,22900,22900,0
|
||||
20250227,152500,1718928800,22900,22900,22900,22900,0
|
||||
20250227,152400,1718928800,22900,22900,22900,22900,0
|
||||
20250227,152300,1718928800,22900,22900,22900,22900,0
|
||||
20250227,152200,1718928800,22900,22900,22900,22900,0
|
||||
20250227,152100,1718928800,22900,22900,22900,22900,0
|
||||
20250227,152000,1718928800,22900,22900,22900,22900,0
|
||||
20250227,151900,1718928800,22900,22850,22900,22800,596
|
||||
20250227,151800,1705324250,22900,22900,22900,22900,22
|
||||
20250227,151700,1704820450,22900,22850,22900,22850,49
|
||||
20250227,151600,1703700450,22800,22900,22900,22800,25
|
||||
20250227,151500,1703130350,22900,22850,22900,22800,213
|
||||
20250227,151400,1698271450,22900,22950,22950,22850,894
|
||||
20250227,151300,1677834050,22900,22900,22900,22900,67
|
||||
20250227,151200,1676299750,22950,22950,22950,22900,351
|
||||
20250227,151100,1668258750,22950,22900,22950,22900,309
|
||||
20250227,151000,1661182550,22950,22850,22950,22850,27
|
||||
20250227,150900,1660564250,22950,22950,22950,22950,7
|
||||
20250227,150800,1660403600,22950,22950,22950,22950,37
|
||||
20250227,150700,1659554450,22900,22950,22950,22900,126
|
||||
20250227,150600,1656664000,22950,22900,22950,22900,61
|
||||
20250227,150500,1655265350,22950,22900,22950,22900,32
|
||||
20250227,150400,1654532100,22900,22950,22950,22850,291
|
||||
20250227,150300,1647882250,22950,22900,22950,22900,99
|
||||
20250227,150200,1645615100,23000,23000,23000,23000,92
|
||||
20250227,150100,1643499100,23000,22900,23000,22850,383
|
||||
20250227,150000,1634712750,23000,23000,23000,23000,7
|
||||
20250227,145900,1634551750,23000,23000,23000,23000,27
|
||||
20250227,145800,1633930750,22900,22950,23050,22900,728
|
||||
20250227,145700,1617233400,23050,23000,23050,22950,230
|
||||
20250227,145600,1611952200,23000,23000,23000,23000,29
|
||||
20250227,145500,1611285200,23000,23050,23050,23000,18
|
||||
20250227,145400,1610870450,23050,23000,23050,23000,142
|
||||
20250227,145300,1607603650,23000,23000,23000,23000,35
|
||||
20250227,145200,1606798650,23050,23100,23100,23000,271
|
||||
20250227,145100,1600563950,23100,23050,23100,23000,139
|
||||
20250227,145000,1597361450,23000,23000,23050,23000,202
|
||||
20250227,144900,1592714900,23000,23050,23050,23000,572
|
||||
20250227,144800,1579556050,23050,23000,23100,23000,848
|
||||
20250227,144700,1560018950,23000,23000,23100,23000,134
|
||||
20250227,144600,1556932850,23000,22950,23000,22950,346
|
||||
20250227,144500,1548991350,22950,22950,22950,22950,34
|
||||
20250227,144400,1548211050,22950,22950,22950,22900,147
|
||||
20250227,144300,1544842400,22950,23000,23000,22900,149
|
||||
20250227,144200,1541423600,23000,23000,23000,22950,71
|
||||
20250227,144100,1539792900,22950,22950,23000,22950,22
|
||||
20250227,144000,1539287400,23000,22900,23000,22900,143
|
||||
20250227,143900,1536009900,22950,22950,22950,22950,78
|
||||
20250227,143800,1534219800,22950,22900,22950,22900,200
|
||||
20250227,143700,1529637350,22900,22800,22900,22800,185
|
||||
20250227,143600,1525405350,22850,22850,22850,22850,1
|
||||
20250227,143500,1525382500,22850,22850,22850,22850,4
|
||||
20250227,143400,1525291100,22900,22900,22900,22900,1
|
||||
20250227,143300,1525268200,22900,22850,22900,22850,5
|
||||
20250227,143200,1525153900,22800,22750,22800,22750,910
|
||||
20250227,143100,1504450150,22700,22750,22750,22700,352
|
||||
20250227,143000,1496448850,22850,22850,22850,22850,0
|
||||
20250227,142900,1496448850,22850,22800,22850,22800,216
|
||||
20250227,142800,1491514500,22750,22750,22750,22750,178
|
||||
20250227,142700,1487465000,22750,22750,22750,22750,390
|
||||
20250227,142600,1478592500,22850,22800,22850,22800,8
|
||||
20250227,142500,1478409950,22800,22800,22800,22750,208
|
||||
20250227,142400,1473676800,22850,22800,22850,22750,20
|
||||
20250227,142300,1473220100,22850,22850,22850,22850,2
|
||||
20250227,142200,1473174400,22800,22800,22850,22800,131
|
||||
20250227,142100,1470187550,22750,22750,22750,22750,12
|
||||
20250227,142000,1469914550,22750,22800,22800,22750,235
|
||||
20250227,141900,1464557300,22800,22800,22800,22800,75
|
||||
20250227,141800,1462847300,22750,22750,22750,22750,0
|
||||
20250227,141700,1462847300,22750,22800,22800,22750,1572
|
||||
20250227,141600,1427009700,22800,22800,22800,22800,117
|
||||
20250227,141500,1424342100,22800,22850,22850,22800,9
|
||||
20250227,141400,1424136700,22850,22850,22850,22850,1
|
||||
20250227,141300,1424113850,22850,22850,22850,22850,4
|
||||
20250227,141200,1424022450,22850,22850,22900,22850,163
|
||||
20250227,141100,1420297800,22850,22850,22850,22850,20
|
||||
20250227,141000,1419840800,22900,22900,22900,22900,25
|
||||
20250227,140900,1419268300,22900,22950,22950,22900,28
|
||||
20250227,140800,1418626950,22950,22950,22950,22950,2
|
||||
20250227,140700,1418581050,22900,22900,22900,22900,17
|
||||
20250227,140600,1418191750,22900,22900,22900,22900,10
|
||||
20250227,140500,1417962750,22950,22950,22950,22950,0
|
||||
20250227,140400,1417962750,22950,22950,22950,22950,3
|
||||
20250227,140300,1417893900,22900,22950,22950,22900,26
|
||||
20250227,140200,1417298450,22950,22950,22950,22950,1
|
||||
20250227,140100,1417275500,22950,22950,22950,22950,0
|
||||
20250227,140000,1417275500,22950,22950,23000,22900,39
|
||||
20250227,135900,1416381650,22950,22950,23000,22950,27
|
||||
20250227,135800,1415761850,22950,22850,23000,22850,40
|
||||
20250227,135700,1414844400,22850,22950,22950,22850,51
|
||||
20250227,135600,1413677500,23000,22900,23000,22900,48
|
||||
20250227,135500,1412577150,22900,22950,22950,22900,27
|
||||
20250227,135400,1411958700,22900,22950,22950,22900,202
|
||||
20250227,135300,1407332750,22850,23050,23050,22800,2653
|
||||
20250227,135200,1346621600,22950,22950,22950,22950,500
|
||||
20250227,135100,1335146600,23000,23000,23000,22950,34
|
||||
20250227,135000,1334365850,23000,23000,23000,23000,1172
|
||||
20250227,134900,1307409850,23000,23000,23000,23000,13
|
||||
20250227,134800,1307110850,23150,23150,23150,23150,0
|
||||
20250227,134700,1307110850,23150,23100,23150,23000,505
|
||||
20250227,134600,1295488000,23100,22900,23100,22900,863
|
||||
20250227,134500,1275687450,22850,22900,22900,22850,2828
|
||||
20250227,134400,1211054600,22950,22950,22950,22950,300
|
||||
20250227,134300,1204169600,22950,23000,23000,22950,110
|
||||
20250227,134200,1201644600,23000,23000,23000,23000,372
|
||||
20250227,134100,1193088600,23000,23050,23050,23000,182
|
||||
20250227,134000,1188893550,23100,23100,23100,23100,3
|
||||
20250227,133900,1188824250,23000,22950,23000,22950,609
|
||||
20250227,133800,1174818500,23000,22950,23000,22950,1076
|
||||
20250227,133700,1150095500,22950,23000,23100,22950,600
|
||||
20250227,133600,1136318200,22950,23000,23000,22950,27
|
||||
20250227,133500,1135698450,23000,23000,23000,23000,0
|
||||
20250227,133400,1135698450,23000,23000,23000,23000,0
|
||||
20250227,133300,1135698450,23000,23050,23050,23000,12
|
||||
20250227,133200,1135422400,23000,23000,23000,23000,0
|
||||
20250227,133100,1135422400,23000,23000,23000,23000,0
|
||||
20250227,133000,1135422400,23000,23000,23000,23000,1
|
||||
20250227,132900,1135399400,22900,22900,22900,22900,0
|
||||
20250227,132800,1135399400,22900,23100,23100,22900,3622
|
||||
20250227,132700,1052319900,23000,23000,23000,22950,1050
|
||||
20250227,132600,1028217250,23000,23050,23050,23000,1000
|
||||
20250227,132500,1005213100,23150,23050,23150,23050,332
|
||||
20250227,132400,997547900,23050,23050,23050,23050,64
|
||||
20250227,132300,996072700,23050,23100,23100,23050,133
|
||||
20250227,132200,993003850,23050,23050,23050,23050,25
|
||||
20250227,132100,992427600,23100,23100,23100,23100,5
|
||||
20250227,132000,992312100,23100,23100,23100,23100,15
|
||||
20250227,131900,991965600,23000,23050,23050,23000,1004
|
||||
20250227,131800,968873100,23000,23000,23000,23000,0
|
||||
20250227,131700,968873100,23000,23100,23150,23000,1311
|
||||
20250227,131600,938661500,23150,23150,23150,23150,10
|
||||
20250227,131500,938430000,23150,23100,23150,23100,161
|
||||
20250227,131400,934703300,23100,23100,23100,23100,11
|
||||
20250227,131300,934449200,23100,23100,23100,23100,7
|
||||
20250227,131200,934287500,23050,23050,23050,23050,0
|
||||
20250227,131100,934287500,23050,23050,23050,23050,162
|
||||
20250227,131000,930553400,23100,23100,23100,23100,37
|
||||
20250227,130900,929698700,23100,23050,23100,23050,4
|
||||
20250227,130800,929606400,23050,23050,23050,23050,26
|
||||
20250227,130700,929007100,23050,23050,23050,23050,0
|
||||
20250227,130600,929007100,23050,23050,23050,23050,0
|
||||
20250227,130500,929007100,23050,23100,23100,23050,168
|
||||
20250227,130400,925127550,23150,23150,23150,23150,1
|
||||
20250227,130300,925104400,23100,23200,23200,23100,409
|
||||
20250227,130200,915656350,23150,23150,23150,23100,30
|
||||
20250227,130100,914963100,23150,23150,23150,23150,21
|
||||
20250227,130000,914476950,23100,23100,23100,23100,0
|
||||
20250227,125900,914476950,23100,23150,23150,23100,5
|
||||
20250227,125800,914361400,23200,23200,23250,23200,44
|
||||
20250227,125700,913340550,23300,23300,23300,23300,0
|
||||
20250227,125600,913340550,23300,23150,23300,23150,100
|
||||
20250227,125500,911018900,23150,23150,23150,23150,50
|
||||
20250227,125400,909861400,23150,23150,23150,23150,65
|
||||
20250227,125300,908356650,23150,23150,23150,23150,82
|
||||
20250227,125200,906458350,23200,23200,23200,23200,50
|
||||
20250227,125100,905298350,23200,23200,23250,23200,83
|
||||
20250227,125000,903370100,23250,23100,23250,23100,228
|
||||
20250227,124900,898090400,23100,23100,23100,23100,0
|
||||
20250227,124800,898090400,23100,23100,23100,23100,14
|
||||
20250227,124700,897767000,23050,23100,23100,23050,27
|
||||
20250227,124600,897144550,23100,23100,23100,23100,14
|
||||
20250227,124500,896821150,23050,23050,23050,23050,0
|
||||
20250227,124400,896821150,23050,23050,23050,23050,40
|
||||
20250227,124300,895899150,23050,23050,23050,23050,51
|
||||
20250227,124200,894723600,23050,23050,23050,23050,0
|
||||
20250227,124100,894723600,23050,23050,23050,23050,179
|
||||
20250227,124000,890597650,23050,23050,23050,23050,0
|
||||
20250227,123900,890597650,23050,23050,23050,23050,0
|
||||
20250227,123800,890597650,23050,23050,23050,23050,2
|
||||
20250227,123700,890551550,23000,23050,23050,23000,274
|
||||
20250227,123600,884242600,23050,23050,23050,23050,0
|
||||
20250227,123500,884242600,23050,23050,23050,23050,50
|
||||
20250227,123400,883090100,23150,23150,23150,23150,1
|
||||
20250227,123300,883066950,23050,23150,23150,23050,5
|
||||
20250227,123200,882951350,23150,23100,23150,23100,91
|
||||
20250227,123100,880849050,23150,23050,23150,23050,6
|
||||
20250227,123000,880710550,23050,23050,23050,23050,1
|
||||
20250227,122900,880687500,23000,23000,23000,23000,25
|
||||
20250227,122800,880112500,23000,23000,23000,23000,0
|
||||
20250227,122700,880112500,23000,23000,23000,23000,0
|
||||
20250227,122600,880112500,23000,23000,23000,23000,25
|
||||
20250227,122500,879537500,23050,23050,23050,23050,20
|
||||
20250227,122400,879076500,23050,23050,23050,23050,0
|
||||
20250227,122300,879076500,23050,23050,23050,23000,70
|
||||
20250227,122200,877466400,23100,23050,23100,23050,3
|
||||
20250227,122100,877397150,23150,23050,23150,23050,4
|
||||
20250227,122000,877304750,23050,23050,23050,23050,24
|
||||
20250227,121900,876751550,23050,23050,23050,23050,0
|
||||
20250227,121800,876751550,23050,23050,23050,23050,26
|
||||
20250227,121700,876152250,23050,23050,23050,23050,1
|
||||
20250227,121600,876129200,23100,23100,23100,23100,2
|
||||
20250227,121500,876083000,23000,23000,23000,23000,0
|
||||
20250227,121400,876083000,23000,23050,23050,23000,75
|
||||
20250227,121300,874356750,23050,23050,23050,23050,0
|
||||
20250227,121200,874356750,23050,23100,23100,23050,24
|
||||
20250227,121100,873802450,23100,23050,23100,23050,46
|
||||
20250227,121000,872741100,23050,23050,23050,23050,54
|
||||
20250227,120900,871496400,23000,23000,23000,23000,135
|
||||
20250227,120800,868391400,23000,23000,23000,23000,144
|
||||
20250227,120700,865079400,23000,23000,23000,23000,11
|
||||
20250227,120600,864826400,23000,23000,23000,23000,0
|
||||
20250227,120500,864826400,23000,23050,23050,23000,66
|
||||
20250227,120400,863308150,23050,23050,23050,23050,1
|
||||
20250227,120300,863285100,23050,23050,23050,23050,1
|
||||
20250227,120200,863262050,23000,23050,23050,23000,91
|
||||
20250227,120100,861165750,23050,23050,23050,23050,30
|
||||
20250227,120000,860474250,23050,23000,23050,23000,5
|
||||
20250227,115900,860359200,22950,22950,22950,22950,25
|
||||
20250227,115800,859785450,22950,22950,22950,22950,642
|
||||
20250227,115700,845051550,22950,23000,23000,22950,96
|
||||
20250227,115600,842847850,23000,23000,23000,23000,25
|
||||
20250227,115500,842272850,23050,23050,23050,23050,0
|
||||
20250227,115400,842272850,23050,23050,23050,23050,1
|
||||
20250227,115300,842249800,23000,23050,23050,23000,26
|
||||
20250227,115200,841651750,23000,23000,23000,23000,0
|
||||
20250227,115100,841651750,23000,23050,23050,23000,668
|
||||
20250227,115000,826282750,23000,23000,23000,23000,25
|
||||
20250227,114900,825707750,23000,23000,23000,23000,0
|
||||
20250227,114800,825707750,23000,23000,23000,23000,0
|
||||
20250227,114700,825707750,23000,23000,23000,23000,25
|
||||
20250227,114600,825132750,23050,23050,23050,23050,5
|
||||
20250227,114500,825017500,23050,23050,23050,23050,4
|
||||
20250227,114400,824925300,23050,23000,23050,23000,201
|
||||
20250227,114300,820302250,23100,23100,23100,23100,2
|
||||
20250227,114200,820256050,23000,23100,23100,23000,7
|
||||
20250227,114100,820094850,23050,23000,23050,23000,82
|
||||
20250227,114000,818208550,23000,23050,23050,23000,275
|
||||
20250227,113900,811871050,23050,23050,23050,23050,0
|
||||
20250227,113800,811871050,23050,23050,23050,23050,244
|
||||
20250227,113700,806246850,23050,23050,23050,23050,26
|
||||
20250227,113600,805647550,23050,23050,23050,23050,2
|
||||
20250227,113500,805601450,23050,23050,23050,23050,0
|
||||
20250227,113400,805601450,23050,23100,23100,23050,26
|
||||
20250227,113300,805002100,23050,23050,23050,23050,45
|
||||
20250227,113200,803964850,23050,23050,23050,23050,10
|
||||
20250227,113100,803734350,23000,23050,23050,23000,37
|
||||
20250227,113000,802882750,23000,23000,23000,23000,100
|
||||
20250227,112900,800582750,23050,23050,23050,23050,1
|
||||
20250227,112800,800559700,23000,23000,23000,23000,25
|
||||
20250227,112700,799984700,23050,23050,23050,23050,15
|
||||
20250227,112600,799638950,23000,23000,23000,23000,0
|
||||
20250227,112500,799638950,23000,23000,23000,23000,49
|
||||
20250227,112400,798511950,23000,23000,23000,23000,140
|
||||
20250227,112300,795291950,23000,23050,23050,23000,367
|
||||
20250227,112200,786844350,23050,23050,23050,23050,27
|
||||
20250227,112100,786222000,23050,23050,23050,23050,61
|
||||
20250227,112000,784815950,23100,23100,23100,23100,0
|
||||
20250227,111900,784815950,23100,23100,23100,23100,25
|
||||
20250227,111800,784238450,23100,23100,23100,23100,0
|
||||
20250227,111700,784238450,23100,23100,23100,23100,10
|
||||
20250227,111600,784007450,23050,23050,23050,23050,25
|
||||
20250227,111500,783431200,23050,23050,23050,23050,157
|
||||
20250227,111400,779812350,23050,23050,23050,23050,5
|
||||
20250227,111300,779697100,23050,23050,23050,23050,91
|
||||
20250227,111200,777599550,23050,23050,23050,23050,53
|
||||
20250227,111100,776377900,23100,23100,23100,23100,122
|
||||
20250227,111000,773559700,23050,23050,23050,23050,65
|
||||
20250227,110900,772061450,23050,23050,23050,23050,47
|
||||
20250227,110800,770978100,23100,23100,23100,23100,10
|
||||
20250227,110700,770747100,23150,23200,23200,23150,7
|
||||
20250227,110600,770584950,23100,23100,23100,23100,87
|
||||
20250227,110500,768575250,23100,23100,23100,23100,1
|
||||
20250227,110400,768552150,23100,23250,23250,23100,2127
|
||||
20250227,110300,719178300,23300,23300,23300,23300,0
|
||||
20250227,110200,719178300,23300,23300,23300,23300,112
|
||||
20250227,110100,716568700,23300,23300,23300,23250,39
|
||||
20250227,110000,715661250,23250,23250,23250,23250,48
|
||||
20250227,105900,714545250,23300,23250,23300,23250,15
|
||||
20250227,105800,714195950,23300,23300,23300,23300,5
|
||||
20250227,105700,714079450,23350,23350,23350,23350,1
|
||||
20250227,105600,714056100,23350,23350,23350,23350,0
|
||||
20250227,105500,714056100,23350,23350,23350,23350,0
|
||||
20250227,105400,714056100,23350,23300,23350,23300,223
|
||||
20250227,105300,708854550,23250,23250,23250,23250,0
|
||||
20250227,105200,708854550,23250,23200,23300,23200,28
|
||||
20250227,105100,708203500,23250,23250,23250,23250,300
|
||||
20250227,105000,701228500,23250,23250,23250,23250,121
|
||||
20250227,104900,698415250,23250,23200,23250,23200,75
|
||||
20250227,104800,696672750,23250,23250,23250,23250,591
|
||||
20250227,104700,682932000,23250,23250,23250,23250,5
|
||||
20250227,104600,682815750,23250,23250,23250,23250,25
|
||||
20250227,104500,682234500,23300,23300,23300,23300,0
|
||||
20250227,104400,682234500,23300,23300,23300,23300,1
|
||||
20250227,104300,682211200,23300,23300,23300,23300,0
|
||||
20250227,104200,682211200,23300,23300,23300,23300,494
|
||||
20250227,104100,670701000,23300,23300,23300,23300,12
|
||||
20250227,104000,670421400,23300,23300,23300,23300,781
|
||||
20250227,103900,652224100,23350,23350,23350,23350,112
|
||||
20250227,103800,649608900,23300,23300,23300,23300,0
|
||||
20250227,103700,649608900,23300,23300,23300,23300,25
|
||||
20250227,103600,649026400,23350,23350,23350,23350,0
|
||||
20250227,103500,649026400,23350,23350,23350,23350,0
|
||||
20250227,103400,649026400,23350,23350,23350,23350,5
|
||||
20250227,103300,648909650,23350,23350,23350,23350,134
|
||||
20250227,103200,645780750,23350,23300,23350,23300,215
|
||||
20250227,103100,640770250,23300,23300,23350,23300,1225
|
||||
20250227,103000,612227500,23350,23300,23350,23300,318
|
||||
20250227,102900,604817950,23300,23300,23300,23300,1
|
||||
20250227,102800,604794650,23250,23250,23250,23250,25
|
||||
20250227,102700,604213400,23250,23300,23300,23250,2
|
||||
20250227,102600,604166850,23300,23300,23300,23300,0
|
||||
20250227,102500,604166850,23300,23300,23300,23300,21
|
||||
20250227,102400,603677550,23350,23350,23350,23350,47
|
||||
20250227,102300,602580100,23350,23350,23350,23350,5
|
||||
20250227,102200,602463350,23400,23400,23400,23400,0
|
||||
20250227,102100,602463350,23400,23400,23400,23400,0
|
||||
20250227,102000,602463350,23400,23400,23400,23400,4
|
||||
20250227,101900,602369750,23400,23350,23400,23350,111
|
||||
20250227,101800,599773600,23300,23400,23400,23300,179
|
||||
20250227,101700,595590000,23300,23300,23300,23300,56
|
||||
20250227,101600,594285200,23300,23200,23300,23200,462
|
||||
20250227,101500,583526900,23200,23200,23200,23200,225
|
||||
20250227,101400,578306900,23200,23200,23200,23200,20
|
||||
20250227,101300,577842900,23200,23150,23200,23150,4
|
||||
20250227,101200,577750200,23200,23200,23200,23200,22
|
||||
20250227,101100,577239800,23200,23200,23200,23200,1
|
||||
20250227,101000,577216600,23200,23150,23200,23150,825
|
||||
20250227,100900,558081700,23150,23150,23150,23000,60
|
||||
20250227,100800,556700950,23000,23150,23150,23000,151
|
||||
20250227,100700,553220200,23150,23050,23150,23050,954
|
||||
20250227,100600,531219750,23050,23000,23050,23000,442
|
||||
20250227,100500,521036650,23000,23000,23000,23000,175
|
||||
20250227,100400,517011650,22950,23000,23000,22950,555
|
||||
20250227,100300,504273150,23000,23000,23000,23000,37
|
||||
20250227,100200,503422150,23050,23050,23050,22950,204
|
||||
20250227,100100,498732950,23000,23000,23000,23000,319
|
||||
20250227,100000,491395950,23000,23050,23050,23000,21
|
||||
20250227,095900,490912900,23050,23050,23050,23050,9
|
||||
20250227,095800,490705450,23050,22950,23050,22950,161
|
||||
20250227,095700,487010400,23000,23000,23000,23000,63
|
||||
20250227,095600,485561400,23000,23000,23000,23000,493
|
||||
20250227,095500,474222400,23050,23050,23050,23050,100
|
||||
20250227,095400,471917400,23100,23100,23100,23100,0
|
||||
20250227,095300,471917400,23100,23100,23100,23050,4
|
||||
20250227,095200,471825050,23000,23000,23000,23000,21
|
||||
20250227,095100,471342050,23000,23000,23000,23000,35
|
||||
20250227,095000,470537050,23000,23050,23050,23000,700
|
||||
20250227,094900,454436950,23100,23100,23100,23100,11
|
||||
20250227,094800,454182850,23100,23050,23100,23000,43
|
||||
20250227,094700,453192450,23050,23050,23050,23050,65
|
||||
20250227,094600,451694200,23050,23000,23050,23000,10
|
||||
20250227,094500,451464150,23000,23000,23000,23000,7
|
||||
20250227,094400,451303150,23050,23000,23100,23000,27
|
||||
20250227,094300,450682000,23000,23050,23050,23000,89
|
||||
20250227,094200,448634950,23000,23000,23000,23000,20
|
||||
20250227,094100,448174950,23000,23200,23200,23000,89
|
||||
20250227,094000,446127350,23200,23000,23200,23000,251
|
||||
20250227,093900,440353250,23050,23050,23050,23000,568
|
||||
20250227,093800,427288500,23000,23050,23050,23000,316
|
||||
20250227,093700,420018750,23000,23050,23050,23000,196
|
||||
20250227,093600,415501950,23050,23050,23050,23050,1017
|
||||
20250227,093500,392060100,23050,23200,23200,23050,1136
|
||||
20250227,093400,365836500,23100,23200,23200,23100,1748
|
||||
20250227,093300,325388750,23200,23200,23200,23200,46
|
||||
20250227,093200,324321550,23200,23300,23300,23200,2
|
||||
20250227,093100,324275050,23200,23200,23200,23200,24
|
||||
20250227,093000,323718250,23200,23250,23250,23200,131
|
||||
20250227,092900,320674000,23250,23250,23300,23250,186
|
||||
20250227,092800,316349400,23200,23250,23250,23200,9
|
||||
20250227,092700,316140500,23250,23250,23250,23250,2
|
||||
20250227,092600,316094000,23250,23200,23250,23150,309
|
||||
20250227,092500,308931250,23150,23150,23150,23150,9
|
||||
20250227,092400,308722900,23150,23150,23150,23150,0
|
||||
20250227,092300,308722900,23150,23100,23150,23100,71
|
||||
20250227,092200,307082650,23150,23200,23200,23150,69
|
||||
20250227,092100,305485250,23200,23200,23200,23200,4
|
||||
20250227,092000,305392450,23150,23150,23150,23150,1
|
||||
20250227,091900,305369300,23100,23100,23100,23100,108
|
||||
20250227,091800,302874500,23100,23150,23150,23100,403
|
||||
20250227,091700,293555700,23200,23200,23200,23150,198
|
||||
20250227,091600,288963650,23200,23200,23200,23200,70
|
||||
20250227,091500,287339650,23200,23200,23200,23200,376
|
||||
20250227,091400,278616450,23250,23250,23250,23250,98
|
||||
20250227,091300,276337950,23250,23250,23250,23250,35
|
||||
20250227,091200,275524200,23300,23300,23300,23300,110
|
||||
20250227,091100,272961200,23250,23150,23250,23150,130
|
||||
20250227,091000,269950700,23150,23150,23150,23150,7
|
||||
20250227,090900,269788650,23200,23200,23250,23150,591
|
||||
20250227,090800,256075200,23150,23200,23200,23100,2148
|
||||
20250227,090700,206378250,23200,23300,23300,23200,1610
|
||||
20250227,090600,168977250,23300,23250,23350,23250,786
|
||||
20250227,090500,150688850,23250,23250,23300,23250,531
|
||||
20250227,090400,138343000,23250,23250,23250,23250,18
|
||||
20250227,090300,137924500,23250,23350,23350,23250,587
|
||||
20250227,090200,124246750,23200,23200,23200,23200,537
|
||||
20250227,090100,111788350,23200,23400,23500,23200,193
|
||||
20250227,090000,107281100,23300,23600,23600,23300,4569
|
||||
|
Reference in New Issue
Block a user