Update 2025-02-13 2830 candle_min
This commit is contained in:
703
204270/min/candle-20250213.csv
Normal file
703
204270/min/candle-20250213.csv
Normal file
@@ -0,0 +1,703 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250213,204100,170055939650,28000,28000,28000,28000,61073
|
||||
20250213,204000,170055939650,28000,28000,28000,28000,0
|
||||
20250213,203900,170055939650,28000,28000,28000,28000,0
|
||||
20250213,203800,170055939650,28000,28000,28000,28000,0
|
||||
20250213,203700,170055939650,28000,28000,28000,28000,0
|
||||
20250213,203600,170055939650,28000,28000,28000,28000,0
|
||||
20250213,203500,170055939650,28000,28000,28000,28000,0
|
||||
20250213,203400,170055939650,28000,28000,28000,28000,0
|
||||
20250213,203300,170055939650,28000,28000,28000,28000,0
|
||||
20250213,203200,170055939650,28000,28000,28000,28000,0
|
||||
20250213,203100,170055939650,28000,28000,28000,28000,0
|
||||
20250213,203000,170055939650,28000,28000,28000,28000,0
|
||||
20250213,202900,170055939650,28000,28000,28000,28000,0
|
||||
20250213,202800,170055939650,28000,28000,28000,28000,0
|
||||
20250213,202700,170055939650,28000,28000,28000,28000,0
|
||||
20250213,202600,170055939650,28000,28000,28000,28000,0
|
||||
20250213,202500,170055939650,28000,28000,28000,28000,0
|
||||
20250213,202400,170055939650,28000,28000,28000,28000,0
|
||||
20250213,202300,170055939650,28000,28000,28000,28000,0
|
||||
20250213,202200,170055939650,28000,28000,28000,28000,0
|
||||
20250213,202100,170055939650,28000,28000,28000,28000,0
|
||||
20250213,202000,170055939650,28000,28000,28000,28000,0
|
||||
20250213,201900,170055939650,28000,28000,28000,28000,0
|
||||
20250213,201800,170055939650,28000,28000,28000,28000,0
|
||||
20250213,201700,170055939650,28000,28000,28000,28000,0
|
||||
20250213,201600,170055939650,28000,28000,28000,28000,0
|
||||
20250213,201500,170055939650,28000,28000,28000,28000,0
|
||||
20250213,201400,170055939650,28000,28000,28000,28000,0
|
||||
20250213,201300,170055939650,28000,28000,28000,28000,0
|
||||
20250213,201200,170055939650,28000,28000,28000,28000,0
|
||||
20250213,201100,170055939650,28000,28000,28000,28000,61073
|
||||
20250213,201000,170055939650,28000,28000,28000,28000,0
|
||||
20250213,200900,170055939650,28000,28000,28000,28000,0
|
||||
20250213,200800,170055939650,28000,28000,28000,28000,0
|
||||
20250213,200700,170055939650,28000,28000,28000,28000,0
|
||||
20250213,200600,170055939650,28000,28000,28000,28000,0
|
||||
20250213,200500,170055939650,28000,28000,28000,28000,0
|
||||
20250213,200400,170055939650,28000,28000,28000,28000,0
|
||||
20250213,200300,170055939650,28000,28000,28000,28000,0
|
||||
20250213,200200,170055939650,28000,28000,28000,28000,0
|
||||
20250213,200100,170055939650,28000,28000,28000,28000,0
|
||||
20250213,200000,170055939650,28000,28000,28000,28000,0
|
||||
20250213,195900,170055939650,28000,28000,28000,28000,0
|
||||
20250213,195800,170055939650,28000,28000,28000,28000,0
|
||||
20250213,195700,170055939650,28000,28000,28000,28000,0
|
||||
20250213,195600,170055939650,28000,28000,28000,28000,0
|
||||
20250213,195500,170055939650,28000,28000,28000,28000,0
|
||||
20250213,195400,170055939650,28000,28000,28000,28000,0
|
||||
20250213,195300,170055939650,28000,28000,28000,28000,0
|
||||
20250213,195200,170055939650,28000,28000,28000,28000,0
|
||||
20250213,195100,170055939650,28000,28000,28000,28000,0
|
||||
20250213,195000,170055939650,28000,28000,28000,28000,0
|
||||
20250213,194900,170055939650,28000,28000,28000,28000,0
|
||||
20250213,194800,170055939650,28000,28000,28000,28000,0
|
||||
20250213,194700,170055939650,28000,28000,28000,28000,0
|
||||
20250213,194600,170055939650,28000,28000,28000,28000,0
|
||||
20250213,194500,170055939650,28000,28000,28000,28000,0
|
||||
20250213,194400,170055939650,28000,28000,28000,28000,0
|
||||
20250213,194300,170055939650,28000,28000,28000,28000,0
|
||||
20250213,194200,170055939650,28000,28000,28000,28000,0
|
||||
20250213,194100,170055939650,28000,28000,28000,28000,61073
|
||||
20250213,194000,170055939650,28000,28000,28000,28000,0
|
||||
20250213,193900,170055939650,28000,28000,28000,28000,0
|
||||
20250213,193800,170055939650,28000,28000,28000,28000,0
|
||||
20250213,193700,170055939650,28000,28000,28000,28000,0
|
||||
20250213,193600,170055939650,28000,28000,28000,28000,0
|
||||
20250213,193500,170055939650,28000,28000,28000,28000,0
|
||||
20250213,193400,170055939650,28000,28000,28000,28000,0
|
||||
20250213,193300,170055939650,28000,28000,28000,28000,0
|
||||
20250213,193200,170055939650,28000,28000,28000,28000,0
|
||||
20250213,193100,170055939650,28000,28000,28000,28000,0
|
||||
20250213,193000,170055939650,28000,28000,28000,28000,0
|
||||
20250213,192900,170055939650,28000,28000,28000,28000,0
|
||||
20250213,192800,170055939650,28000,28000,28000,28000,0
|
||||
20250213,192700,170055939650,28000,28000,28000,28000,0
|
||||
20250213,192600,170055939650,28000,28000,28000,28000,0
|
||||
20250213,192500,170055939650,28000,28000,28000,28000,0
|
||||
20250213,192400,170055939650,28000,28000,28000,28000,0
|
||||
20250213,192300,170055939650,28000,28000,28000,28000,0
|
||||
20250213,192200,170055939650,28000,28000,28000,28000,0
|
||||
20250213,192100,170055939650,28000,28000,28000,28000,0
|
||||
20250213,192000,170055939650,28000,28000,28000,28000,0
|
||||
20250213,191900,170055939650,28000,28000,28000,28000,0
|
||||
20250213,191800,170055939650,28000,28000,28000,28000,0
|
||||
20250213,191700,170055939650,28000,28000,28000,28000,0
|
||||
20250213,191600,170055939650,28000,28000,28000,28000,0
|
||||
20250213,191500,170055939650,28000,28000,28000,28000,0
|
||||
20250213,191400,170055939650,28000,28000,28000,28000,0
|
||||
20250213,191300,170055939650,28000,28000,28000,28000,0
|
||||
20250213,191200,170055939650,28000,28000,28000,28000,0
|
||||
20250213,191100,170055939650,28000,28000,28000,28000,61073
|
||||
20250213,191000,170055939650,28000,28000,28000,28000,0
|
||||
20250213,190900,170055939650,28000,28000,28000,28000,0
|
||||
20250213,190800,170055939650,28000,28000,28000,28000,0
|
||||
20250213,190700,170055939650,28000,28000,28000,28000,0
|
||||
20250213,190600,170055939650,28000,28000,28000,28000,0
|
||||
20250213,190500,170055939650,28000,28000,28000,28000,0
|
||||
20250213,190400,170055939650,28000,28000,28000,28000,0
|
||||
20250213,190300,170055939650,28000,28000,28000,28000,0
|
||||
20250213,190200,170055939650,28000,28000,28000,28000,0
|
||||
20250213,190100,170055939650,28000,28000,28000,28000,0
|
||||
20250213,190000,170055939650,28000,28000,28000,28000,0
|
||||
20250213,185900,170055939650,28000,28000,28000,28000,0
|
||||
20250213,185800,170055939650,28000,28000,28000,28000,0
|
||||
20250213,185700,170055939650,28000,28000,28000,28000,0
|
||||
20250213,185600,170055939650,28000,28000,28000,28000,0
|
||||
20250213,185500,170055939650,28000,28000,28000,28000,0
|
||||
20250213,185400,170055939650,28000,28000,28000,28000,0
|
||||
20250213,185300,170055939650,28000,28000,28000,28000,0
|
||||
20250213,185200,170055939650,28000,28000,28000,28000,0
|
||||
20250213,185100,170055939650,28000,28000,28000,28000,0
|
||||
20250213,185000,170055939650,28000,28000,28000,28000,0
|
||||
20250213,184900,170055939650,28000,28000,28000,28000,0
|
||||
20250213,184800,170055939650,28000,28000,28000,28000,0
|
||||
20250213,184700,170055939650,28000,28000,28000,28000,0
|
||||
20250213,184600,170055939650,28000,28000,28000,28000,0
|
||||
20250213,184500,170055939650,28000,28000,28000,28000,0
|
||||
20250213,184400,170055939650,28000,28000,28000,28000,0
|
||||
20250213,184300,170055939650,28000,28000,28000,28000,0
|
||||
20250213,184200,170055939650,28000,28000,28000,28000,0
|
||||
20250213,184100,170055939650,28000,28000,28000,28000,61073
|
||||
20250213,184000,170055939650,28000,28000,28000,28000,0
|
||||
20250213,183900,170055939650,28000,28000,28000,28000,0
|
||||
20250213,183800,170055939650,28000,28000,28000,28000,0
|
||||
20250213,183700,170055939650,28000,28000,28000,28000,0
|
||||
20250213,183600,170055939650,28000,28000,28000,28000,0
|
||||
20250213,183500,170055939650,28000,28000,28000,28000,0
|
||||
20250213,183400,170055939650,28000,28000,28000,28000,0
|
||||
20250213,183300,170055939650,28000,28000,28000,28000,0
|
||||
20250213,183200,170055939650,28000,28000,28000,28000,0
|
||||
20250213,183100,170055939650,28000,28000,28000,28000,0
|
||||
20250213,183000,170055939650,28000,28000,28000,28000,0
|
||||
20250213,182900,170055939650,28000,28000,28000,28000,0
|
||||
20250213,182800,170055939650,28000,28000,28000,28000,0
|
||||
20250213,182700,170055939650,28000,28000,28000,28000,0
|
||||
20250213,182600,170055939650,28000,28000,28000,28000,0
|
||||
20250213,182500,170055939650,28000,28000,28000,28000,0
|
||||
20250213,182400,170055939650,28000,28000,28000,28000,0
|
||||
20250213,182300,170055939650,28000,28000,28000,28000,0
|
||||
20250213,182200,170055939650,28000,28000,28000,28000,0
|
||||
20250213,182100,170055939650,28000,28000,28000,28000,0
|
||||
20250213,182000,170055939650,28000,28000,28000,28000,0
|
||||
20250213,181900,170055939650,28000,28000,28000,28000,0
|
||||
20250213,181800,170055939650,28000,28000,28000,28000,0
|
||||
20250213,181700,170055939650,28000,28000,28000,28000,0
|
||||
20250213,181600,170055939650,28000,28000,28000,28000,0
|
||||
20250213,181500,170055939650,28000,28000,28000,28000,0
|
||||
20250213,181400,170055939650,28000,28000,28000,28000,0
|
||||
20250213,181300,170055939650,28000,28000,28000,28000,0
|
||||
20250213,181200,170055939650,28000,28000,28000,28000,0
|
||||
20250213,181100,170055939650,28000,28000,28000,28000,61073
|
||||
20250213,181000,170055939650,28000,28000,28000,28000,0
|
||||
20250213,180900,170055939650,28000,28000,28000,28000,0
|
||||
20250213,180800,170055939650,28000,28000,28000,28000,0
|
||||
20250213,180700,170055939650,28000,28000,28000,28000,0
|
||||
20250213,180600,170055939650,28000,28000,28000,28000,0
|
||||
20250213,180500,170055939650,28000,28000,28000,28000,0
|
||||
20250213,180400,170055939650,28000,28000,28000,28000,0
|
||||
20250213,180300,170055939650,28000,28000,28000,28000,0
|
||||
20250213,180200,170055939650,28000,28000,28000,28000,0
|
||||
20250213,180100,170055939650,28000,28000,28000,28000,0
|
||||
20250213,180000,170055939650,28000,28000,28000,28000,0
|
||||
20250213,175900,170055939650,28000,28000,28000,28000,0
|
||||
20250213,175800,170055939650,28000,28000,28000,28000,0
|
||||
20250213,175700,170055939650,28000,28000,28000,28000,0
|
||||
20250213,175600,170055939650,28000,28000,28000,28000,0
|
||||
20250213,175500,170055939650,28000,28000,28000,28000,0
|
||||
20250213,175400,170055939650,28000,28000,28000,28000,0
|
||||
20250213,175300,170055939650,28000,28000,28000,28000,0
|
||||
20250213,175200,170055939650,28000,28000,28000,28000,0
|
||||
20250213,175100,170055939650,28000,28000,28000,28000,0
|
||||
20250213,175000,170055939650,28000,28000,28000,28000,0
|
||||
20250213,174900,170055939650,28000,28000,28000,28000,0
|
||||
20250213,174800,170055939650,28000,28000,28000,28000,0
|
||||
20250213,174700,170055939650,28000,28000,28000,28000,0
|
||||
20250213,174600,170055939650,28000,28000,28000,28000,0
|
||||
20250213,174500,170055939650,28000,28000,28000,28000,0
|
||||
20250213,174400,170055939650,28000,28000,28000,28000,0
|
||||
20250213,174300,170055939650,28000,28000,28000,28000,0
|
||||
20250213,174200,170055939650,28000,28000,28000,28000,0
|
||||
20250213,174100,170055939650,28000,28000,28000,28000,61073
|
||||
20250213,174000,170055939650,28000,28000,28000,28000,0
|
||||
20250213,173900,170055939650,28000,28000,28000,28000,0
|
||||
20250213,173800,170055939650,28000,28000,28000,28000,0
|
||||
20250213,173700,170055939650,28000,28000,28000,28000,0
|
||||
20250213,173600,170055939650,28000,28000,28000,28000,0
|
||||
20250213,173500,170055939650,28000,28000,28000,28000,0
|
||||
20250213,173400,170055939650,28000,28000,28000,28000,0
|
||||
20250213,173300,170055939650,28000,28000,28000,28000,0
|
||||
20250213,173200,170055939650,28000,28000,28000,28000,0
|
||||
20250213,173100,170055939650,28000,28000,28000,28000,0
|
||||
20250213,173000,170055939650,28000,28000,28000,28000,0
|
||||
20250213,172900,170055939650,28000,28000,28000,28000,0
|
||||
20250213,172800,170055939650,28000,28000,28000,28000,0
|
||||
20250213,172700,170055939650,28000,28000,28000,28000,0
|
||||
20250213,172600,170055939650,28000,28000,28000,28000,0
|
||||
20250213,172500,170055939650,28000,28000,28000,28000,0
|
||||
20250213,172400,170055939650,28000,28000,28000,28000,0
|
||||
20250213,172300,170055939650,28000,28000,28000,28000,0
|
||||
20250213,172200,170055939650,28000,28000,28000,28000,0
|
||||
20250213,172100,170055939650,28000,28000,28000,28000,0
|
||||
20250213,172000,170055939650,28000,28000,28000,28000,0
|
||||
20250213,171900,170055939650,28000,28000,28000,28000,0
|
||||
20250213,171800,170055939650,28000,28000,28000,28000,0
|
||||
20250213,171700,170055939650,28000,28000,28000,28000,0
|
||||
20250213,171600,170055939650,28000,28000,28000,28000,0
|
||||
20250213,171500,170055939650,28000,28000,28000,28000,0
|
||||
20250213,171400,170055939650,28000,28000,28000,28000,0
|
||||
20250213,171300,170055939650,28000,28000,28000,28000,0
|
||||
20250213,171200,170055939650,28000,28000,28000,28000,0
|
||||
20250213,171100,170055939650,28000,28000,28000,28000,61073
|
||||
20250213,171000,170055939650,28000,28000,28000,28000,0
|
||||
20250213,170900,170055939650,28000,28000,28000,28000,0
|
||||
20250213,170800,170055939650,28000,28000,28000,28000,0
|
||||
20250213,170700,170055939650,28000,28000,28000,28000,0
|
||||
20250213,170600,170055939650,28000,28000,28000,28000,0
|
||||
20250213,170500,170055939650,28000,28000,28000,28000,0
|
||||
20250213,170400,170055939650,28000,28000,28000,28000,0
|
||||
20250213,170300,170055939650,28000,28000,28000,28000,0
|
||||
20250213,170200,170055939650,28000,28000,28000,28000,0
|
||||
20250213,170100,170055939650,28000,28000,28000,28000,0
|
||||
20250213,170000,170055939650,28000,28000,28000,28000,0
|
||||
20250213,165900,170055939650,28000,28000,28000,28000,0
|
||||
20250213,165800,170055939650,28000,28000,28000,28000,0
|
||||
20250213,165700,170055939650,28000,28000,28000,28000,0
|
||||
20250213,165600,170055939650,28000,28000,28000,28000,0
|
||||
20250213,165500,170055939650,28000,28000,28000,28000,0
|
||||
20250213,165400,170055939650,28000,28000,28000,28000,0
|
||||
20250213,165300,170055939650,28000,28000,28000,28000,0
|
||||
20250213,165200,170055939650,28000,28000,28000,28000,0
|
||||
20250213,165100,170055939650,28000,28000,28000,28000,0
|
||||
20250213,165000,170055939650,28000,28000,28000,28000,0
|
||||
20250213,164900,170055939650,28000,28000,28000,28000,0
|
||||
20250213,164800,170055939650,28000,28000,28000,28000,0
|
||||
20250213,164700,170055939650,28000,28000,28000,28000,0
|
||||
20250213,164600,170055939650,28000,28000,28000,28000,0
|
||||
20250213,164500,170055939650,28000,28000,28000,28000,0
|
||||
20250213,164400,170055939650,28000,28000,28000,28000,0
|
||||
20250213,164300,170055939650,28000,28000,28000,28000,0
|
||||
20250213,164200,170055939650,28000,28000,28000,28000,0
|
||||
20250213,164100,170055939650,28000,28000,28000,28000,61073
|
||||
20250213,164000,170055939650,28000,28000,28000,28000,0
|
||||
20250213,163900,170055939650,28000,28000,28000,28000,0
|
||||
20250213,163800,170055939650,28000,28000,28000,28000,0
|
||||
20250213,163700,170055939650,28000,28000,28000,28000,0
|
||||
20250213,163600,170055939650,28000,28000,28000,28000,0
|
||||
20250213,163500,170055939650,28000,28000,28000,28000,0
|
||||
20250213,163400,170055939650,28000,28000,28000,28000,0
|
||||
20250213,163300,170055939650,28000,28000,28000,28000,0
|
||||
20250213,163200,170055939650,28000,28000,28000,28000,0
|
||||
20250213,163100,170055939650,28000,28000,28000,28000,0
|
||||
20250213,163000,170055939650,28000,28000,28000,28000,0
|
||||
20250213,162900,170055939650,28000,28000,28000,28000,0
|
||||
20250213,162800,170055939650,28000,28000,28000,28000,0
|
||||
20250213,162700,170055939650,28000,28000,28000,28000,0
|
||||
20250213,162600,170055939650,28000,28000,28000,28000,0
|
||||
20250213,162500,170055939650,28000,28000,28000,28000,0
|
||||
20250213,162400,170055939650,28000,28000,28000,28000,0
|
||||
20250213,162300,170055939650,28000,28000,28000,28000,0
|
||||
20250213,162200,170055939650,28000,28000,28000,28000,0
|
||||
20250213,162100,170055939650,28000,28000,28000,28000,0
|
||||
20250213,162000,170055939650,28000,28000,28000,28000,0
|
||||
20250213,161900,170055939650,28000,28000,28000,28000,0
|
||||
20250213,161800,170055939650,28000,28000,28000,28000,0
|
||||
20250213,161700,170055939650,28000,28000,28000,28000,0
|
||||
20250213,161600,170055939650,28000,28000,28000,28000,0
|
||||
20250213,161500,170055939650,28000,28000,28000,28000,0
|
||||
20250213,161400,170055939650,28000,28000,28000,28000,0
|
||||
20250213,161300,170055939650,28000,28000,28000,28000,0
|
||||
20250213,161200,170055939650,28000,28000,28000,28000,0
|
||||
20250213,161100,170055939650,28000,28000,28000,28000,61073
|
||||
20250213,161000,170055939650,28000,28000,28000,28000,0
|
||||
20250213,160900,170055939650,28000,28000,28000,28000,0
|
||||
20250213,160800,170055939650,28000,28000,28000,28000,0
|
||||
20250213,160700,170055939650,28000,28000,28000,28000,0
|
||||
20250213,160600,170055939650,28000,28000,28000,28000,0
|
||||
20250213,160500,170055939650,28000,28000,28000,28000,0
|
||||
20250213,160400,170055939650,28000,28000,28000,28000,0
|
||||
20250213,160300,170055939650,28000,28000,28000,28000,0
|
||||
20250213,160200,170055939650,28000,28000,28000,28000,0
|
||||
20250213,160100,170055939650,28000,28000,28000,28000,0
|
||||
20250213,160000,170055939650,28000,28000,28000,28000,0
|
||||
20250213,155900,170055939650,28000,28000,28000,28000,0
|
||||
20250213,155800,170055939650,28000,28000,28000,28000,0
|
||||
20250213,155700,170055939650,28000,28000,28000,28000,0
|
||||
20250213,155600,170055939650,28000,28000,28000,28000,0
|
||||
20250213,155500,170055939650,28000,28000,28000,28000,0
|
||||
20250213,155400,170055939650,28000,28000,28000,28000,0
|
||||
20250213,155300,170055939650,28000,28000,28000,28000,0
|
||||
20250213,155200,170055939650,28000,28000,28000,28000,0
|
||||
20250213,155100,170055939650,28000,28000,28000,28000,0
|
||||
20250213,155000,170055939650,28000,28000,28000,28000,0
|
||||
20250213,154900,170055939650,28000,28000,28000,28000,0
|
||||
20250213,154800,170055939650,28000,28000,28000,28000,0
|
||||
20250213,154700,170055939650,28000,28000,28000,28000,0
|
||||
20250213,154600,170055939650,28000,28000,28000,28000,0
|
||||
20250213,154500,170055939650,28000,28000,28000,28000,0
|
||||
20250213,154400,170055939650,28000,28000,28000,28000,0
|
||||
20250213,154300,170055939650,28000,28000,28000,28000,0
|
||||
20250213,154200,170055939650,28000,28000,28000,28000,0
|
||||
20250213,154100,170055939650,28000,28000,28000,28000,61073
|
||||
20250213,154000,170055939650,28000,28000,28000,28000,0
|
||||
20250213,153900,170055939650,28000,28000,28000,28000,0
|
||||
20250213,153800,170055939650,28000,28000,28000,28000,0
|
||||
20250213,153700,170055939650,28000,28000,28000,28000,0
|
||||
20250213,153600,170055939650,28000,28000,28000,28000,0
|
||||
20250213,153500,170055939650,28000,28000,28000,28000,0
|
||||
20250213,153400,170055939650,28000,28000,28000,28000,0
|
||||
20250213,153300,170055939650,28000,28000,28000,28000,0
|
||||
20250213,153200,170055939650,28000,28000,28000,28000,0
|
||||
20250213,153100,170055939650,28000,28000,28000,28000,0
|
||||
20250213,153000,170055939650,28000,28000,28000,28000,61073
|
||||
20250213,152900,168345895650,27850,27850,27850,27850,0
|
||||
20250213,152800,168345895650,27850,27850,27850,27850,0
|
||||
20250213,152700,168345895650,27850,27850,27850,27850,0
|
||||
20250213,152600,168345895650,27850,27850,27850,27850,0
|
||||
20250213,152500,168345895650,27850,27850,27850,27850,0
|
||||
20250213,152400,168345895650,27850,27850,27850,27850,0
|
||||
20250213,152300,168345895650,27850,27850,27850,27850,0
|
||||
20250213,152200,168345895650,27850,27850,27850,27850,0
|
||||
20250213,152100,168345895650,27850,27850,27850,27850,0
|
||||
20250213,152000,168345895650,27850,27850,27850,27850,0
|
||||
20250213,151900,168345895650,27850,27800,27950,27800,25193
|
||||
20250213,151800,167643885400,27800,27700,27850,27700,12935
|
||||
20250213,151700,167284623650,27700,27750,27750,27700,4965
|
||||
20250213,151600,167146933700,27700,27600,27850,27550,16297
|
||||
20250213,151500,166695243300,27600,27550,27600,27550,7838
|
||||
20250213,151400,166479269950,27550,27600,27650,27500,8508
|
||||
20250213,151300,166244717350,27550,27600,27600,27500,4633
|
||||
20250213,151200,166117047750,27600,27600,27600,27500,8880
|
||||
20250213,151100,165872678200,27550,27550,27600,27500,6526
|
||||
20250213,151000,165692960600,27550,27550,27650,27500,7955
|
||||
20250213,150900,165473757300,27550,27650,27700,27550,5682
|
||||
20250213,150800,165316800450,27650,27750,27750,27550,9948
|
||||
20250213,150700,165041587000,27750,27750,27800,27700,6508
|
||||
20250213,150600,164860894800,27700,27800,27850,27700,7110
|
||||
20250213,150500,164663655450,27850,27850,27850,27750,5480
|
||||
20250213,150400,164511292500,27800,27900,27950,27750,11640
|
||||
20250213,150300,164186835700,27900,27850,27900,27850,3644
|
||||
20250213,150200,164085277600,27850,27800,27900,27800,3771
|
||||
20250213,150100,163980197550,27900,27700,27900,27700,10755
|
||||
20250213,150000,163681204500,27750,27650,27750,27650,3865
|
||||
20250213,145900,163574142450,27650,27650,27700,27550,8989
|
||||
20250213,145800,163325699850,27700,27700,27700,27600,2602
|
||||
20250213,145700,163253702900,27600,27600,27700,27550,10962
|
||||
20250213,145600,162950974900,27600,27450,27650,27450,8394
|
||||
20250213,145500,162719961550,27500,27600,27600,27500,9246
|
||||
20250213,145400,162465478050,27550,27650,27650,27550,6426
|
||||
20250213,145300,162288139050,27650,27700,27700,27600,4767
|
||||
20250213,145200,162156345500,27700,27650,27750,27650,7493
|
||||
20250213,145100,161948924400,27650,27650,27650,27550,7803
|
||||
20250213,145000,161733474300,27600,27500,27650,27450,7748
|
||||
20250213,144900,161520091400,27500,27500,27550,27450,15613
|
||||
20250213,144800,161091031900,27500,27650,27650,27500,10760
|
||||
20250213,144700,160794395100,27600,27600,27650,27550,3520
|
||||
20250213,144600,160697218700,27600,27650,27650,27600,6784
|
||||
20250213,144500,160509836450,27650,27500,27650,27500,6495
|
||||
20250213,144400,160330709250,27500,27650,27650,27450,20858
|
||||
20250213,144300,159756595350,27600,27700,27750,27550,42357
|
||||
20250213,144200,158585426550,27750,27800,27900,27700,19240
|
||||
20250213,144100,158051278150,27800,28000,28050,27700,33577
|
||||
20250213,144000,157115652200,28000,28000,28050,28000,4474
|
||||
20250213,143900,156990344750,28050,28050,28050,27950,14374
|
||||
20250213,143800,156587896250,28050,28200,28250,28050,17181
|
||||
20250213,143700,156105176050,28200,28350,28350,28200,11088
|
||||
20250213,143600,155791750100,28350,28200,28350,28200,9051
|
||||
20250213,143500,155535777250,28300,28300,28450,28250,17370
|
||||
20250213,143400,155044110600,28350,28550,28600,28350,21401
|
||||
20250213,143300,154435131700,28600,28450,28600,28450,21959
|
||||
20250213,143200,153808015400,28450,28500,28500,28400,12414
|
||||
20250213,143100,153454675600,28450,28650,28650,28450,29541
|
||||
20250213,143000,152611560950,28600,28300,28650,28300,53629
|
||||
20250213,142900,151083209400,28350,28200,28400,28200,22742
|
||||
20250213,142800,150439928050,28200,28400,28600,28200,78173
|
||||
20250213,142700,148215695600,28450,28200,28450,28200,72400
|
||||
20250213,142600,146160416650,28200,28000,28200,28000,35356
|
||||
20250213,142500,145167057900,28000,27950,28000,27900,7948
|
||||
20250213,142400,144944655800,27900,27850,27950,27850,3542
|
||||
20250213,142300,144845776250,27900,27900,27950,27800,1120
|
||||
20250213,142200,144814554100,27850,27950,27950,27850,7876
|
||||
20250213,142100,144594921150,27950,27900,27950,27850,2967
|
||||
20250213,142000,144512121050,27900,27850,27900,27850,1334
|
||||
20250213,141900,144474961650,27900,27900,27900,27850,2154
|
||||
20250213,141800,144414869250,27850,27900,27900,27850,1574
|
||||
20250213,141700,144370995750,27850,27900,27950,27850,6536
|
||||
20250213,141600,144188758900,27900,27850,27900,27850,2361
|
||||
20250213,141500,144122895650,27850,27900,27900,27850,1781
|
||||
20250213,141400,144073231850,27850,27850,27900,27850,1598
|
||||
20250213,141300,144028702550,27850,27900,27900,27850,1297
|
||||
20250213,141200,143992546100,27900,27800,27950,27800,5446
|
||||
20250213,141100,143840821600,27800,27750,27850,27750,13982
|
||||
20250213,141000,143452716300,27750,27900,27900,27750,11869
|
||||
20250213,140900,143122760650,27850,27950,27950,27850,4493
|
||||
20250213,140800,142997437350,27950,27850,27950,27850,2302
|
||||
20250213,140700,142933232900,27850,27900,27900,27850,2710
|
||||
20250213,140600,142857713600,27850,27850,27900,27850,1275
|
||||
20250213,140500,142822175600,27850,27950,28000,27850,3825
|
||||
20250213,140400,142715451100,27950,28000,28000,27950,1875
|
||||
20250213,140300,142662988650,28000,27900,28000,27900,3039
|
||||
20250213,140200,142578061550,27900,27850,27900,27800,4059
|
||||
20250213,140100,142465050300,27850,27950,28000,27800,9848
|
||||
20250213,140000,142190306350,27950,28000,28050,27900,7696
|
||||
20250213,135900,141974955150,28050,27900,28050,27850,7375
|
||||
20250213,135800,141768825900,27950,27950,28000,27900,8381
|
||||
20250213,135700,141534920750,28000,28000,28050,27950,3768
|
||||
20250213,135600,141429324400,28050,27900,28050,27900,6494
|
||||
20250213,135500,141247656850,27900,28000,28000,27900,1172
|
||||
20250213,135400,141214906750,27950,27850,28000,27850,5270
|
||||
20250213,135300,141067757200,27850,27950,27950,27850,5678
|
||||
20250213,135200,140909365450,27950,27850,27950,27850,3896
|
||||
20250213,135100,140800714750,27850,28000,28050,27850,6673
|
||||
20250213,135000,140614283550,28000,28000,28050,27900,3956
|
||||
20250213,134900,140503544800,27950,27950,28050,27900,3593
|
||||
20250213,134800,140403043950,27950,27950,28050,27950,4436
|
||||
20250213,134700,140278970100,27950,28050,28050,27850,15396
|
||||
20250213,134600,139848624800,28050,28150,28150,28050,7241
|
||||
20250213,134500,139645217750,28150,28100,28250,28100,9460
|
||||
20250213,134400,139378755250,28100,28100,28300,28100,27805
|
||||
20250213,134300,138595072150,28100,28250,28250,28100,14721
|
||||
20250213,134200,138180692500,28250,28200,28250,28100,26962
|
||||
20250213,134100,137420408200,28200,28050,28200,28050,26211
|
||||
20250213,134000,136682669200,28100,28000,28150,28000,25586
|
||||
20250213,133900,135963541850,28000,27950,28050,27900,11983
|
||||
20250213,133800,135628307200,27950,27800,27950,27800,11336
|
||||
20250213,133700,135312074450,27800,27800,27850,27750,4279
|
||||
20250213,133600,135193183900,27750,27800,27850,27750,2915
|
||||
20250213,133500,135112166450,27850,27850,27850,27800,2354
|
||||
20250213,133400,135046672350,27900,27800,27950,27750,9340
|
||||
20250213,133300,134786425750,27750,27850,27900,27750,3706
|
||||
20250213,133200,134683290350,27900,27950,27950,27850,2533
|
||||
20250213,133100,134612636800,27950,27800,27950,27750,19301
|
||||
20250213,133000,134075464650,27800,27800,27850,27750,8355
|
||||
20250213,132900,133843432200,27800,27850,27900,27800,4083
|
||||
20250213,132800,133729800300,27850,27850,27900,27800,4664
|
||||
20250213,132700,133599965300,27850,27750,27900,27700,11020
|
||||
20250213,132600,133293732000,27750,27700,27800,27700,3279
|
||||
20250213,132500,133202809550,27700,27750,27750,27700,2933
|
||||
20250213,132400,133121509500,27750,27800,27800,27700,3750
|
||||
20250213,132300,133017430450,27800,27850,27900,27800,2939
|
||||
20250213,132200,132935618700,27850,27800,27950,27800,7264
|
||||
20250213,132100,132733140350,27700,27750,27850,27700,10458
|
||||
20250213,132000,132443053450,27750,27750,27800,27700,4702
|
||||
20250213,131900,132312594400,27800,27700,27950,27700,8419
|
||||
20250213,131800,132078507450,27750,27900,27900,27650,13271
|
||||
20250213,131700,131710087350,27900,28100,28100,27900,16310
|
||||
20250213,131600,131252859300,28050,27950,28150,27900,50624
|
||||
20250213,131500,129832713100,27950,27850,27950,27850,7722
|
||||
20250213,131400,129617273100,27850,27850,27900,27750,7752
|
||||
20250213,131300,129401527200,27850,27750,27850,27700,6463
|
||||
20250213,131200,129221856750,27700,27850,27850,27700,7751
|
||||
20250213,131100,129006633000,27800,28000,28000,27700,17116
|
||||
20250213,131000,128530361650,27950,27950,28050,27900,28271
|
||||
20250213,130900,127739542250,28000,27800,28100,27700,77400
|
||||
20250213,130800,125575513100,27750,27700,27800,27650,16846
|
||||
20250213,130700,125108277150,27700,27800,27850,27650,30310
|
||||
20250213,130600,124266673650,27850,27650,27850,27550,29732
|
||||
20250213,130500,123442193850,27600,27550,27700,27450,45035
|
||||
20250213,130400,122198496950,27550,27300,27550,27200,29878
|
||||
20250213,130300,121377750950,27300,27200,27300,27100,10300
|
||||
20250213,130200,121097519250,27200,27150,27200,27100,7685
|
||||
20250213,130100,120888677800,27150,27100,27250,27100,10253
|
||||
20250213,130000,120609998350,27100,27100,27150,27050,4511
|
||||
20250213,125900,120487723150,27050,27050,27100,26950,3028
|
||||
20250213,125800,120405797650,27000,26950,27000,26950,1221
|
||||
20250213,125700,120372833100,26950,26950,27000,26900,1446
|
||||
20250213,125600,120333882700,26900,26950,26950,26900,1034
|
||||
20250213,125500,120306052450,26900,26950,26950,26900,2080
|
||||
20250213,125400,120250078350,26950,27000,27000,26900,987
|
||||
20250213,125300,120223493150,26950,26950,26950,26850,2987
|
||||
20250213,125200,120143142250,26950,27000,27000,26900,2182
|
||||
20250213,125100,120084310400,26950,27000,27000,26900,2001
|
||||
20250213,125000,120030394900,27000,27000,27050,26950,2063
|
||||
20250213,124900,119974677650,27050,27050,27050,27000,712
|
||||
20250213,124800,119955432800,27050,27000,27050,27000,765
|
||||
20250213,124700,119934747550,27050,27000,27050,26950,1465
|
||||
20250213,124600,119895216400,27000,27000,27050,27000,1340
|
||||
20250213,124500,119859031600,27000,26950,27000,26950,698
|
||||
20250213,124400,119840192550,26950,26950,26950,26900,1124
|
||||
20250213,124300,119809932700,26950,26950,26950,26900,521
|
||||
20250213,124200,119795893300,26950,26950,27000,26900,1837
|
||||
20250213,124100,119746428100,26900,26950,27000,26900,1986
|
||||
20250213,124000,119692893700,27000,27100,27100,26950,3793
|
||||
20250213,123900,119590526050,27000,27100,27100,27000,5295
|
||||
20250213,123800,119447185300,27100,27100,27100,27050,1747
|
||||
20250213,123700,119399882400,27100,27050,27100,27000,1974
|
||||
20250213,123600,119346506700,27100,27000,27100,27000,2689
|
||||
20250213,123500,119273750800,27050,27100,27100,27000,3207
|
||||
20250213,123400,119186995750,27100,27000,27100,27000,1938
|
||||
20250213,123300,119134570050,27050,27050,27050,27000,3782
|
||||
20250213,123200,119032397050,27050,27000,27100,26950,5710
|
||||
20250213,123100,118877990450,26950,27000,27000,26900,1140
|
||||
20250213,123000,118847227000,26950,26900,27000,26850,6275
|
||||
20250213,122900,118677879250,26900,26800,26950,26800,2713
|
||||
20250213,122800,118604913900,26800,26850,26900,26800,5236
|
||||
20250213,122700,118464491150,26850,26900,26900,26800,2992
|
||||
20250213,122600,118384116650,26850,26900,26950,26850,1637
|
||||
20250213,122500,118340145350,26900,26900,26950,26850,1384
|
||||
20250213,122400,118302918200,26900,26900,26950,26900,1576
|
||||
20250213,122300,118260475400,26850,26900,26950,26850,1412
|
||||
20250213,122200,118222487800,26900,26900,26900,26800,780
|
||||
20250213,122100,118201538900,26900,26850,26950,26800,843
|
||||
20250213,122000,118178896550,26850,26850,26850,26800,3374
|
||||
20250213,121900,118088458900,26850,26900,26900,26850,2212
|
||||
20250213,121800,118029042500,26900,26900,26950,26850,1140
|
||||
20250213,121700,117998392000,26950,26950,26950,26900,1251
|
||||
20250213,121600,117964713150,26950,26950,26950,26850,1068
|
||||
20250213,121500,117935996000,26950,26900,26950,26900,1819
|
||||
20250213,121400,117887047700,26900,27000,27000,26900,3948
|
||||
20250213,121300,117780570650,27000,26900,27000,26900,3411
|
||||
20250213,121200,117688562200,26950,26950,27000,26900,2403
|
||||
20250213,121100,117623790800,26950,26950,27000,26850,5823
|
||||
20250213,121000,117466860900,26900,26900,26950,26850,2771
|
||||
20250213,120900,117392310750,26850,26900,26900,26850,2333
|
||||
20250213,120800,117329565950,26900,26850,26900,26800,2804
|
||||
20250213,120700,117254279400,26850,26850,26900,26850,1756
|
||||
20250213,120600,117207094700,26850,26800,26850,26750,2654
|
||||
20250213,120500,117135907850,26800,26850,26900,26700,5560
|
||||
20250213,120400,116986938850,26850,26800,26850,26750,708
|
||||
20250213,120300,116967957500,26700,26650,26850,26650,7470
|
||||
20250213,120200,116768368050,26650,26700,26800,26650,7754
|
||||
20250213,120100,116561208150,26650,26750,26800,26600,20921
|
||||
20250213,120000,116003393250,26750,26800,26800,26700,3190
|
||||
20250213,115900,115918054450,26800,26700,26850,26600,12646
|
||||
20250213,115800,115580453750,26650,26750,26800,26600,22869
|
||||
20250213,115700,114970203050,26750,26850,26850,26750,10790
|
||||
20250213,115600,114681075600,26850,26900,26900,26800,8399
|
||||
20250213,115500,114455551400,26900,26950,26950,26850,4535
|
||||
20250213,115400,114333548950,26900,26900,27000,26900,2009
|
||||
20250213,115300,114279482550,26950,27000,27050,26900,1477
|
||||
20250213,115200,114239661200,27000,27050,27050,26900,4803
|
||||
20250213,115100,114110060800,27000,26950,27050,26950,2157
|
||||
20250213,115000,114051861650,26900,26950,26950,26900,2327
|
||||
20250213,114900,113989216500,26950,26950,26950,26900,2046
|
||||
20250213,114800,113934119500,26950,26900,26950,26900,2575
|
||||
20250213,114700,113864738450,26900,26900,26950,26850,1833
|
||||
20250213,114600,113815405900,26900,26850,26900,26850,2317
|
||||
20250213,114500,113753090300,26900,26850,26950,26850,4090
|
||||
20250213,114400,113643143150,26850,26850,26950,26800,8726
|
||||
20250213,114300,113408808700,26850,26850,26950,26800,5564
|
||||
20250213,114200,113259281550,26800,26900,26950,26800,19556
|
||||
20250213,114100,112734335500,26900,26950,26950,26850,13224
|
||||
20250213,114000,112378712100,26900,27050,27050,26900,19947
|
||||
20250213,113900,111840987250,27050,27100,27100,27050,2382
|
||||
20250213,113800,111776537900,27050,27100,27150,27050,1979
|
||||
20250213,113700,111722975600,27150,27150,27150,27050,3429
|
||||
20250213,113600,111630098350,27100,27150,27150,27100,613
|
||||
20250213,113500,111613462650,27100,27100,27150,27100,1019
|
||||
20250213,113400,111585810750,27150,27100,27150,27100,1197
|
||||
20250213,113300,111553354600,27100,27100,27150,27100,2296
|
||||
20250213,113200,111491112800,27100,27150,27150,27100,5857
|
||||
20250213,113100,111332155750,27150,27200,27250,27150,2042
|
||||
20250213,113000,111276682250,27200,27200,27250,27150,2184
|
||||
20250213,112900,111217304750,27200,27200,27250,27150,4667
|
||||
20250213,112800,111090395800,27150,27100,27200,27100,1144
|
||||
20250213,112700,111059359150,27150,27150,27200,27100,2525
|
||||
20250213,112600,110990838850,27100,27100,27150,27050,2695
|
||||
20250213,112500,110917789450,27150,27150,27200,27050,7221
|
||||
20250213,112400,110721892700,27200,27150,27200,27100,5101
|
||||
20250213,112300,110583391050,27150,27000,27150,26950,7333
|
||||
20250213,112200,110384966000,26950,27000,27000,26950,8974
|
||||
20250213,112100,110143027250,27000,27100,27100,26950,26134
|
||||
20250213,112000,109437012050,27050,27100,27150,27050,12642
|
||||
20250213,111900,109094779450,27100,27150,27200,27050,18774
|
||||
20250213,111800,108585891400,27200,27100,27200,27100,5016
|
||||
20250213,111700,108449664800,27100,27200,27200,27100,8946
|
||||
20250213,111600,108206711200,27200,27200,27250,27150,5229
|
||||
20250213,111500,108064467550,27200,27150,27200,27100,16662
|
||||
20250213,111400,107612241400,27200,27250,27300,27200,19203
|
||||
20250213,111300,107089789050,27300,27250,27300,27250,8468
|
||||
20250213,111200,106859001050,27300,27300,27300,27250,14692
|
||||
20250213,111100,106458596800,27300,27300,27350,27250,9747
|
||||
20250213,111000,106192423900,27300,27400,27400,27300,5759
|
||||
20250213,110900,106034934550,27400,27400,27400,27350,3475
|
||||
20250213,110800,105939770300,27400,27300,27400,27250,6037
|
||||
20250213,110700,105774689700,27300,27250,27350,27250,11297
|
||||
20250213,110600,105466584100,27300,27450,27500,27300,28751
|
||||
20250213,110500,104680276150,27450,27550,27550,27400,11296
|
||||
20250213,110400,104369986500,27550,27600,27700,27500,12958
|
||||
20250213,110300,104012481650,27600,27700,27750,27600,6832
|
||||
20250213,110200,103823575100,27700,27750,27800,27650,14395
|
||||
20250213,110100,103424357850,27750,27750,27800,27650,19768
|
||||
20250213,110000,102876337900,27700,27750,27750,27650,5793
|
||||
20250213,105900,102715902500,27750,27600,27800,27550,22879
|
||||
20250213,105800,102082076400,27600,27550,27600,27550,3779
|
||||
20250213,105700,101977895700,27550,27400,27550,27400,3333
|
||||
20250213,105600,101886245500,27500,27500,27500,27400,3270
|
||||
20250213,105500,101796572300,27450,27450,27500,27400,1785
|
||||
20250213,105400,101747626200,27450,27400,27450,27350,3545
|
||||
20250213,105300,101650464600,27400,27350,27400,27300,2692
|
||||
20250213,105200,101576836950,27350,27300,27400,27300,2995
|
||||
20250213,105100,101494922950,27350,27350,27400,27300,5586
|
||||
20250213,105000,101342256050,27350,27350,27450,27350,8235
|
||||
20250213,104900,101116936350,27450,27400,27450,27350,4887
|
||||
20250213,104800,100983064650,27400,27500,27500,27350,13063
|
||||
20250213,104700,100625276150,27500,27450,27500,27450,4025
|
||||
20250213,104600,100514780850,27500,27450,27550,27400,5151
|
||||
20250213,104500,100373369700,27500,27500,27550,27400,5193
|
||||
20250213,104400,100230700100,27500,27600,27650,27450,5593
|
||||
20250213,104300,100076674250,27650,27550,27650,27500,6283
|
||||
20250213,104200,99903327700,27500,27500,27550,27450,2997
|
||||
20250213,104100,99820942500,27550,27550,27550,27400,4052
|
||||
20250213,104000,99709619950,27500,27500,27550,27450,3117
|
||||
20250213,103900,99623962000,27500,27450,27550,27450,5247
|
||||
20250213,103800,99479639250,27450,27450,27450,27400,8181
|
||||
20250213,103700,99255304850,27450,27700,27700,27450,22333
|
||||
20250213,103600,98640066450,27650,27750,27800,27650,5933
|
||||
20250213,103500,98475662350,27700,27750,27800,27700,15361
|
||||
20250213,103400,98049435050,27750,27700,27750,27600,7929
|
||||
20250213,103300,97829859800,27650,27700,27700,27650,3308
|
||||
20250213,103200,97738371800,27700,27550,27700,27550,6874
|
||||
20250213,103100,97548260150,27550,27700,27700,27500,7204
|
||||
20250213,103000,97349727400,27700,27700,27750,27600,21725
|
||||
20250213,102900,96748286500,27700,27750,27850,27650,26587
|
||||
20250213,102800,96010371400,27750,27400,27750,27350,12925
|
||||
20250213,102700,95654189750,27400,27400,27450,27300,10685
|
||||
20250213,102600,95361691750,27400,27400,27450,27300,10864
|
||||
20250213,102500,95064504050,27400,27400,27550,27350,10591
|
||||
20250213,102400,94774319500,27350,27300,27400,27300,3791
|
||||
20250213,102300,94670705250,27350,27400,27400,27300,3658
|
||||
20250213,102200,94570748400,27400,27400,27450,27350,5864
|
||||
20250213,102100,94410109050,27400,27600,27650,27400,8093
|
||||
20250213,102000,94187510550,27600,27600,27750,27600,24060
|
||||
20250213,101900,93521287250,27650,27600,27700,27550,19592
|
||||
20250213,101800,92979322850,27600,27500,27600,27450,20705
|
||||
20250213,101700,92409635950,27550,27500,27550,27450,8559
|
||||
20250213,101600,92174387950,27500,27400,27500,27350,11177
|
||||
20250213,101500,91867513400,27400,27250,27400,27200,8988
|
||||
20250213,101400,91621902150,27300,27300,27300,27200,4296
|
||||
20250213,101300,91504857150,27300,27400,27400,27250,6148
|
||||
20250213,101200,91337152900,27400,27250,27400,27150,17050
|
||||
20250213,101100,90872464350,27250,27150,27350,27150,11737
|
||||
20250213,101000,90552664100,27250,27250,27250,27100,11359
|
||||
20250213,100900,90244066250,27250,27150,27250,27100,21546
|
||||
20250213,100800,89659264850,27100,27200,27250,27100,33999
|
||||
20250213,100700,88736201400,27200,27350,27400,27200,13155
|
||||
20250213,100600,88377376900,27350,27450,27500,27300,21075
|
||||
20250213,100500,87800062200,27500,27500,27600,27450,9439
|
||||
20250213,100400,87540426600,27500,27350,27500,27300,10721
|
||||
20250213,100300,87247096550,27350,27300,27400,27300,7138
|
||||
20250213,100200,87052016950,27350,27400,27450,27250,18293
|
||||
20250213,100100,86552104600,27400,27450,27450,27400,13348
|
||||
20250213,100000,86186220500,27450,27650,27700,27400,15697
|
||||
20250213,095900,85754209500,27600,27750,27750,27600,27571
|
||||
20250213,095800,84991040100,27750,27750,27800,27650,28008
|
||||
20250213,095700,84214343550,27750,27700,27750,27600,29207
|
||||
20250213,095600,83405720550,27700,27600,27800,27550,22212
|
||||
20250213,095500,82791012950,27600,27450,27600,27400,13612
|
||||
20250213,095400,82417083400,27450,27500,27650,27350,43671
|
||||
20250213,095300,81217745950,27500,27550,27600,27400,10200
|
||||
20250213,095200,80937317650,27550,27450,27600,27350,9542
|
||||
20250213,095100,80675014350,27450,27250,27450,27250,8047
|
||||
20250213,095000,80455041000,27250,27350,27400,27200,14306
|
||||
20250213,094900,80065002150,27400,27550,27550,27350,13296
|
||||
20250213,094800,79700062700,27500,27350,27550,27200,20975
|
||||
20250213,094700,79127244600,27350,27500,27500,27350,18511
|
||||
20250213,094600,78620318950,27500,27550,27550,27450,12854
|
||||
20250213,094500,78267241650,27500,27750,27750,27500,20308
|
||||
20250213,094400,77706621050,27750,27950,28000,27700,32092
|
||||
20250213,094300,76815003950,27950,27850,28050,27850,47945
|
||||
20250213,094200,75474243750,27850,28000,28150,27800,74018
|
||||
20250213,094100,73399853100,28000,27950,28000,27700,61460
|
||||
20250213,094000,71682899300,27900,27600,28000,27450,50113
|
||||
20250213,093900,70288207150,27600,27450,27600,27400,15472
|
||||
20250213,093800,69862953050,27450,27600,27600,27250,27451
|
||||
20250213,093700,69109544400,27600,27850,27850,27550,28936
|
||||
20250213,093600,68308523700,27800,27950,28000,27650,73974
|
||||
20250213,093500,66250268200,27950,27900,27950,27600,58275
|
||||
20250213,093400,64627620500,27900,27850,27900,27550,42661
|
||||
20250213,093300,63443643650,27800,27700,27900,27600,56960
|
||||
20250213,093200,61862296900,27700,27200,27700,27200,48237
|
||||
20250213,093100,60534467700,27300,27150,27300,27100,13747
|
||||
20250213,093000,60160889200,27150,27100,27150,27000,45971
|
||||
20250213,092900,58918343450,27100,27300,27350,27100,16521
|
||||
20250213,092800,58469259150,27350,27150,27350,27100,14975
|
||||
20250213,092700,58061427700,27200,27200,27250,27100,18759
|
||||
20250213,092600,57551538100,27200,27500,27500,27150,39127
|
||||
20250213,092500,56484034400,27500,27450,27500,27250,43044
|
||||
20250213,092400,55304671500,27400,27350,27450,27200,23376
|
||||
20250213,092300,54666411950,27300,27150,27350,27100,26812
|
||||
20250213,092200,53936284600,27100,27000,27200,26900,28961
|
||||
20250213,092100,53151951050,27000,27100,27150,26800,102010
|
||||
20250213,092000,50400411400,27100,27250,27250,27100,40197
|
||||
20250213,091900,49308233300,27200,27700,27700,27200,42261
|
||||
20250213,091800,48148691400,27700,27800,27900,27600,68157
|
||||
20250213,091700,46257760200,27750,27550,27800,27500,32738
|
||||
20250213,091600,45354055550,27500,27300,27550,27200,52023
|
||||
20250213,091500,43929648400,27200,27550,27600,27200,126220
|
||||
20250213,091400,40481089250,27550,27700,27750,27450,54573
|
||||
20250213,091300,38975644950,27750,28000,28000,27700,20487
|
||||
20250213,091200,38406084850,27950,27900,28150,27850,38510
|
||||
20250213,091100,37326938050,27900,27850,28000,27650,47204
|
||||
20250213,091000,36016066050,27850,28000,28050,27650,56170
|
||||
20250213,090900,34455036600,28000,28200,28350,28000,47418
|
||||
20250213,090800,33119547850,28250,28200,28250,28050,39167
|
||||
20250213,090700,32016967250,28150,27800,28200,27800,56015
|
||||
20250213,090600,30445376500,27950,27950,28000,27400,159901
|
||||
20250213,090500,26006642100,27950,28550,28550,27900,134578
|
||||
20250213,090400,22213157750,28500,29000,29000,28450,85592
|
||||
20250213,090300,19759643500,28950,29050,29050,28550,85662
|
||||
20250213,090200,17290025050,29000,28750,29100,28600,125875
|
||||
20250213,090100,13656470600,28850,28900,28950,28250,164444
|
||||
20250213,090000,8953179950,28900,28700,29050,28550,311406
|
||||
|
Reference in New Issue
Block a user