Update 2025-02-14 2854 candle_min
This commit is contained in:
703
204270/min/candle-20250214.csv
Normal file
703
204270/min/candle-20250214.csv
Normal file
@@ -0,0 +1,703 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,204100,67147762950,27550,27550,27550,27550,39054
|
||||
20250214,204000,67147762950,27550,27550,27550,27550,0
|
||||
20250214,203900,67147762950,27550,27550,27550,27550,0
|
||||
20250214,203800,67147762950,27550,27550,27550,27550,0
|
||||
20250214,203700,67147762950,27550,27550,27550,27550,0
|
||||
20250214,203600,67147762950,27550,27550,27550,27550,0
|
||||
20250214,203500,67147762950,27550,27550,27550,27550,0
|
||||
20250214,203400,67147762950,27550,27550,27550,27550,0
|
||||
20250214,203300,67147762950,27550,27550,27550,27550,0
|
||||
20250214,203200,67147762950,27550,27550,27550,27550,0
|
||||
20250214,203100,67147762950,27550,27550,27550,27550,0
|
||||
20250214,203000,67147762950,27550,27550,27550,27550,0
|
||||
20250214,202900,67147762950,27550,27550,27550,27550,0
|
||||
20250214,202800,67147762950,27550,27550,27550,27550,0
|
||||
20250214,202700,67147762950,27550,27550,27550,27550,0
|
||||
20250214,202600,67147762950,27550,27550,27550,27550,0
|
||||
20250214,202500,67147762950,27550,27550,27550,27550,0
|
||||
20250214,202400,67147762950,27550,27550,27550,27550,0
|
||||
20250214,202300,67147762950,27550,27550,27550,27550,0
|
||||
20250214,202200,67147762950,27550,27550,27550,27550,0
|
||||
20250214,202100,67147762950,27550,27550,27550,27550,0
|
||||
20250214,202000,67147762950,27550,27550,27550,27550,0
|
||||
20250214,201900,67147762950,27550,27550,27550,27550,0
|
||||
20250214,201800,67147762950,27550,27550,27550,27550,0
|
||||
20250214,201700,67147762950,27550,27550,27550,27550,0
|
||||
20250214,201600,67147762950,27550,27550,27550,27550,0
|
||||
20250214,201500,67147762950,27550,27550,27550,27550,0
|
||||
20250214,201400,67147762950,27550,27550,27550,27550,0
|
||||
20250214,201300,67147762950,27550,27550,27550,27550,0
|
||||
20250214,201200,67147762950,27550,27550,27550,27550,0
|
||||
20250214,201100,67147762950,27550,27550,27550,27550,39054
|
||||
20250214,201000,67147762950,27550,27550,27550,27550,0
|
||||
20250214,200900,67147762950,27550,27550,27550,27550,0
|
||||
20250214,200800,67147762950,27550,27550,27550,27550,0
|
||||
20250214,200700,67147762950,27550,27550,27550,27550,0
|
||||
20250214,200600,67147762950,27550,27550,27550,27550,0
|
||||
20250214,200500,67147762950,27550,27550,27550,27550,0
|
||||
20250214,200400,67147762950,27550,27550,27550,27550,0
|
||||
20250214,200300,67147762950,27550,27550,27550,27550,0
|
||||
20250214,200200,67147762950,27550,27550,27550,27550,0
|
||||
20250214,200100,67147762950,27550,27550,27550,27550,0
|
||||
20250214,200000,67147762950,27550,27550,27550,27550,0
|
||||
20250214,195900,67147762950,27550,27550,27550,27550,0
|
||||
20250214,195800,67147762950,27550,27550,27550,27550,0
|
||||
20250214,195700,67147762950,27550,27550,27550,27550,0
|
||||
20250214,195600,67147762950,27550,27550,27550,27550,0
|
||||
20250214,195500,67147762950,27550,27550,27550,27550,0
|
||||
20250214,195400,67147762950,27550,27550,27550,27550,0
|
||||
20250214,195300,67147762950,27550,27550,27550,27550,0
|
||||
20250214,195200,67147762950,27550,27550,27550,27550,0
|
||||
20250214,195100,67147762950,27550,27550,27550,27550,0
|
||||
20250214,195000,67147762950,27550,27550,27550,27550,0
|
||||
20250214,194900,67147762950,27550,27550,27550,27550,0
|
||||
20250214,194800,67147762950,27550,27550,27550,27550,0
|
||||
20250214,194700,67147762950,27550,27550,27550,27550,0
|
||||
20250214,194600,67147762950,27550,27550,27550,27550,0
|
||||
20250214,194500,67147762950,27550,27550,27550,27550,0
|
||||
20250214,194400,67147762950,27550,27550,27550,27550,0
|
||||
20250214,194300,67147762950,27550,27550,27550,27550,0
|
||||
20250214,194200,67147762950,27550,27550,27550,27550,0
|
||||
20250214,194100,67147762950,27550,27550,27550,27550,39054
|
||||
20250214,194000,67147762950,27550,27550,27550,27550,0
|
||||
20250214,193900,67147762950,27550,27550,27550,27550,0
|
||||
20250214,193800,67147762950,27550,27550,27550,27550,0
|
||||
20250214,193700,67147762950,27550,27550,27550,27550,0
|
||||
20250214,193600,67147762950,27550,27550,27550,27550,0
|
||||
20250214,193500,67147762950,27550,27550,27550,27550,0
|
||||
20250214,193400,67147762950,27550,27550,27550,27550,0
|
||||
20250214,193300,67147762950,27550,27550,27550,27550,0
|
||||
20250214,193200,67147762950,27550,27550,27550,27550,0
|
||||
20250214,193100,67147762950,27550,27550,27550,27550,0
|
||||
20250214,193000,67147762950,27550,27550,27550,27550,0
|
||||
20250214,192900,67147762950,27550,27550,27550,27550,0
|
||||
20250214,192800,67147762950,27550,27550,27550,27550,0
|
||||
20250214,192700,67147762950,27550,27550,27550,27550,0
|
||||
20250214,192600,67147762950,27550,27550,27550,27550,0
|
||||
20250214,192500,67147762950,27550,27550,27550,27550,0
|
||||
20250214,192400,67147762950,27550,27550,27550,27550,0
|
||||
20250214,192300,67147762950,27550,27550,27550,27550,0
|
||||
20250214,192200,67147762950,27550,27550,27550,27550,0
|
||||
20250214,192100,67147762950,27550,27550,27550,27550,0
|
||||
20250214,192000,67147762950,27550,27550,27550,27550,0
|
||||
20250214,191900,67147762950,27550,27550,27550,27550,0
|
||||
20250214,191800,67147762950,27550,27550,27550,27550,0
|
||||
20250214,191700,67147762950,27550,27550,27550,27550,0
|
||||
20250214,191600,67147762950,27550,27550,27550,27550,0
|
||||
20250214,191500,67147762950,27550,27550,27550,27550,0
|
||||
20250214,191400,67147762950,27550,27550,27550,27550,0
|
||||
20250214,191300,67147762950,27550,27550,27550,27550,0
|
||||
20250214,191200,67147762950,27550,27550,27550,27550,0
|
||||
20250214,191100,67147762950,27550,27550,27550,27550,39054
|
||||
20250214,191000,67147762950,27550,27550,27550,27550,0
|
||||
20250214,190900,67147762950,27550,27550,27550,27550,0
|
||||
20250214,190800,67147762950,27550,27550,27550,27550,0
|
||||
20250214,190700,67147762950,27550,27550,27550,27550,0
|
||||
20250214,190600,67147762950,27550,27550,27550,27550,0
|
||||
20250214,190500,67147762950,27550,27550,27550,27550,0
|
||||
20250214,190400,67147762950,27550,27550,27550,27550,0
|
||||
20250214,190300,67147762950,27550,27550,27550,27550,0
|
||||
20250214,190200,67147762950,27550,27550,27550,27550,0
|
||||
20250214,190100,67147762950,27550,27550,27550,27550,0
|
||||
20250214,190000,67147762950,27550,27550,27550,27550,0
|
||||
20250214,185900,67147762950,27550,27550,27550,27550,0
|
||||
20250214,185800,67147762950,27550,27550,27550,27550,0
|
||||
20250214,185700,67147762950,27550,27550,27550,27550,0
|
||||
20250214,185600,67147762950,27550,27550,27550,27550,0
|
||||
20250214,185500,67147762950,27550,27550,27550,27550,0
|
||||
20250214,185400,67147762950,27550,27550,27550,27550,0
|
||||
20250214,185300,67147762950,27550,27550,27550,27550,0
|
||||
20250214,185200,67147762950,27550,27550,27550,27550,0
|
||||
20250214,185100,67147762950,27550,27550,27550,27550,0
|
||||
20250214,185000,67147762950,27550,27550,27550,27550,0
|
||||
20250214,184900,67147762950,27550,27550,27550,27550,0
|
||||
20250214,184800,67147762950,27550,27550,27550,27550,0
|
||||
20250214,184700,67147762950,27550,27550,27550,27550,0
|
||||
20250214,184600,67147762950,27550,27550,27550,27550,0
|
||||
20250214,184500,67147762950,27550,27550,27550,27550,0
|
||||
20250214,184400,67147762950,27550,27550,27550,27550,0
|
||||
20250214,184300,67147762950,27550,27550,27550,27550,0
|
||||
20250214,184200,67147762950,27550,27550,27550,27550,0
|
||||
20250214,184100,67147762950,27550,27550,27550,27550,39054
|
||||
20250214,184000,67147762950,27550,27550,27550,27550,0
|
||||
20250214,183900,67147762950,27550,27550,27550,27550,0
|
||||
20250214,183800,67147762950,27550,27550,27550,27550,0
|
||||
20250214,183700,67147762950,27550,27550,27550,27550,0
|
||||
20250214,183600,67147762950,27550,27550,27550,27550,0
|
||||
20250214,183500,67147762950,27550,27550,27550,27550,0
|
||||
20250214,183400,67147762950,27550,27550,27550,27550,0
|
||||
20250214,183300,67147762950,27550,27550,27550,27550,0
|
||||
20250214,183200,67147762950,27550,27550,27550,27550,0
|
||||
20250214,183100,67147762950,27550,27550,27550,27550,0
|
||||
20250214,183000,67147762950,27550,27550,27550,27550,0
|
||||
20250214,182900,67147762950,27550,27550,27550,27550,0
|
||||
20250214,182800,67147762950,27550,27550,27550,27550,0
|
||||
20250214,182700,67147762950,27550,27550,27550,27550,0
|
||||
20250214,182600,67147762950,27550,27550,27550,27550,0
|
||||
20250214,182500,67147762950,27550,27550,27550,27550,0
|
||||
20250214,182400,67147762950,27550,27550,27550,27550,0
|
||||
20250214,182300,67147762950,27550,27550,27550,27550,0
|
||||
20250214,182200,67147762950,27550,27550,27550,27550,0
|
||||
20250214,182100,67147762950,27550,27550,27550,27550,0
|
||||
20250214,182000,67147762950,27550,27550,27550,27550,0
|
||||
20250214,181900,67147762950,27550,27550,27550,27550,0
|
||||
20250214,181800,67147762950,27550,27550,27550,27550,0
|
||||
20250214,181700,67147762950,27550,27550,27550,27550,0
|
||||
20250214,181600,67147762950,27550,27550,27550,27550,0
|
||||
20250214,181500,67147762950,27550,27550,27550,27550,0
|
||||
20250214,181400,67147762950,27550,27550,27550,27550,0
|
||||
20250214,181300,67147762950,27550,27550,27550,27550,0
|
||||
20250214,181200,67147762950,27550,27550,27550,27550,0
|
||||
20250214,181100,67147762950,27550,27550,27550,27550,39054
|
||||
20250214,181000,67147762950,27550,27550,27550,27550,0
|
||||
20250214,180900,67147762950,27550,27550,27550,27550,0
|
||||
20250214,180800,67147762950,27550,27550,27550,27550,0
|
||||
20250214,180700,67147762950,27550,27550,27550,27550,0
|
||||
20250214,180600,67147762950,27550,27550,27550,27550,0
|
||||
20250214,180500,67147762950,27550,27550,27550,27550,0
|
||||
20250214,180400,67147762950,27550,27550,27550,27550,0
|
||||
20250214,180300,67147762950,27550,27550,27550,27550,0
|
||||
20250214,180200,67147762950,27550,27550,27550,27550,0
|
||||
20250214,180100,67147762950,27550,27550,27550,27550,0
|
||||
20250214,180000,67147762950,27550,27550,27550,27550,0
|
||||
20250214,175900,67147762950,27550,27550,27550,27550,0
|
||||
20250214,175800,67147762950,27550,27550,27550,27550,0
|
||||
20250214,175700,67147762950,27550,27550,27550,27550,0
|
||||
20250214,175600,67147762950,27550,27550,27550,27550,0
|
||||
20250214,175500,67147762950,27550,27550,27550,27550,0
|
||||
20250214,175400,67147762950,27550,27550,27550,27550,0
|
||||
20250214,175300,67147762950,27550,27550,27550,27550,0
|
||||
20250214,175200,67147762950,27550,27550,27550,27550,0
|
||||
20250214,175100,67147762950,27550,27550,27550,27550,0
|
||||
20250214,175000,67147762950,27550,27550,27550,27550,0
|
||||
20250214,174900,67147762950,27550,27550,27550,27550,0
|
||||
20250214,174800,67147762950,27550,27550,27550,27550,0
|
||||
20250214,174700,67147762950,27550,27550,27550,27550,0
|
||||
20250214,174600,67147762950,27550,27550,27550,27550,0
|
||||
20250214,174500,67147762950,27550,27550,27550,27550,0
|
||||
20250214,174400,67147762950,27550,27550,27550,27550,0
|
||||
20250214,174300,67147762950,27550,27550,27550,27550,0
|
||||
20250214,174200,67147762950,27550,27550,27550,27550,0
|
||||
20250214,174100,67147762950,27550,27550,27550,27550,39054
|
||||
20250214,174000,67147762950,27550,27550,27550,27550,0
|
||||
20250214,173900,67147762950,27550,27550,27550,27550,0
|
||||
20250214,173800,67147762950,27550,27550,27550,27550,0
|
||||
20250214,173700,67147762950,27550,27550,27550,27550,0
|
||||
20250214,173600,67147762950,27550,27550,27550,27550,0
|
||||
20250214,173500,67147762950,27550,27550,27550,27550,0
|
||||
20250214,173400,67147762950,27550,27550,27550,27550,0
|
||||
20250214,173300,67147762950,27550,27550,27550,27550,0
|
||||
20250214,173200,67147762950,27550,27550,27550,27550,0
|
||||
20250214,173100,67147762950,27550,27550,27550,27550,0
|
||||
20250214,173000,67147762950,27550,27550,27550,27550,0
|
||||
20250214,172900,67147762950,27550,27550,27550,27550,0
|
||||
20250214,172800,67147762950,27550,27550,27550,27550,0
|
||||
20250214,172700,67147762950,27550,27550,27550,27550,0
|
||||
20250214,172600,67147762950,27550,27550,27550,27550,0
|
||||
20250214,172500,67147762950,27550,27550,27550,27550,0
|
||||
20250214,172400,67147762950,27550,27550,27550,27550,0
|
||||
20250214,172300,67147762950,27550,27550,27550,27550,0
|
||||
20250214,172200,67147762950,27550,27550,27550,27550,0
|
||||
20250214,172100,67147762950,27550,27550,27550,27550,0
|
||||
20250214,172000,67147762950,27550,27550,27550,27550,0
|
||||
20250214,171900,67147762950,27550,27550,27550,27550,0
|
||||
20250214,171800,67147762950,27550,27550,27550,27550,0
|
||||
20250214,171700,67147762950,27550,27550,27550,27550,0
|
||||
20250214,171600,67147762950,27550,27550,27550,27550,0
|
||||
20250214,171500,67147762950,27550,27550,27550,27550,0
|
||||
20250214,171400,67147762950,27550,27550,27550,27550,0
|
||||
20250214,171300,67147762950,27550,27550,27550,27550,0
|
||||
20250214,171200,67147762950,27550,27550,27550,27550,0
|
||||
20250214,171100,67147762950,27550,27550,27550,27550,39054
|
||||
20250214,171000,67147762950,27550,27550,27550,27550,0
|
||||
20250214,170900,67147762950,27550,27550,27550,27550,0
|
||||
20250214,170800,67147762950,27550,27550,27550,27550,0
|
||||
20250214,170700,67147762950,27550,27550,27550,27550,0
|
||||
20250214,170600,67147762950,27550,27550,27550,27550,0
|
||||
20250214,170500,67147762950,27550,27550,27550,27550,0
|
||||
20250214,170400,67147762950,27550,27550,27550,27550,0
|
||||
20250214,170300,67147762950,27550,27550,27550,27550,0
|
||||
20250214,170200,67147762950,27550,27550,27550,27550,0
|
||||
20250214,170100,67147762950,27550,27550,27550,27550,0
|
||||
20250214,170000,67147762950,27550,27550,27550,27550,0
|
||||
20250214,165900,67147762950,27550,27550,27550,27550,0
|
||||
20250214,165800,67147762950,27550,27550,27550,27550,0
|
||||
20250214,165700,67147762950,27550,27550,27550,27550,0
|
||||
20250214,165600,67147762950,27550,27550,27550,27550,0
|
||||
20250214,165500,67147762950,27550,27550,27550,27550,0
|
||||
20250214,165400,67147762950,27550,27550,27550,27550,0
|
||||
20250214,165300,67147762950,27550,27550,27550,27550,0
|
||||
20250214,165200,67147762950,27550,27550,27550,27550,0
|
||||
20250214,165100,67147762950,27550,27550,27550,27550,0
|
||||
20250214,165000,67147762950,27550,27550,27550,27550,0
|
||||
20250214,164900,67147762950,27550,27550,27550,27550,0
|
||||
20250214,164800,67147762950,27550,27550,27550,27550,0
|
||||
20250214,164700,67147762950,27550,27550,27550,27550,0
|
||||
20250214,164600,67147762950,27550,27550,27550,27550,0
|
||||
20250214,164500,67147762950,27550,27550,27550,27550,0
|
||||
20250214,164400,67147762950,27550,27550,27550,27550,0
|
||||
20250214,164300,67147762950,27550,27550,27550,27550,0
|
||||
20250214,164200,67147762950,27550,27550,27550,27550,0
|
||||
20250214,164100,67147762950,27550,27550,27550,27550,39054
|
||||
20250214,164000,67147762950,27550,27550,27550,27550,0
|
||||
20250214,163900,67147762950,27550,27550,27550,27550,0
|
||||
20250214,163800,67147762950,27550,27550,27550,27550,0
|
||||
20250214,163700,67147762950,27550,27550,27550,27550,0
|
||||
20250214,163600,67147762950,27550,27550,27550,27550,0
|
||||
20250214,163500,67147762950,27550,27550,27550,27550,0
|
||||
20250214,163400,67147762950,27550,27550,27550,27550,0
|
||||
20250214,163300,67147762950,27550,27550,27550,27550,0
|
||||
20250214,163200,67147762950,27550,27550,27550,27550,0
|
||||
20250214,163100,67147762950,27550,27550,27550,27550,0
|
||||
20250214,163000,67147762950,27550,27550,27550,27550,0
|
||||
20250214,162900,67147762950,27550,27550,27550,27550,0
|
||||
20250214,162800,67147762950,27550,27550,27550,27550,0
|
||||
20250214,162700,67147762950,27550,27550,27550,27550,0
|
||||
20250214,162600,67147762950,27550,27550,27550,27550,0
|
||||
20250214,162500,67147762950,27550,27550,27550,27550,0
|
||||
20250214,162400,67147762950,27550,27550,27550,27550,0
|
||||
20250214,162300,67147762950,27550,27550,27550,27550,0
|
||||
20250214,162200,67147762950,27550,27550,27550,27550,0
|
||||
20250214,162100,67147762950,27550,27550,27550,27550,0
|
||||
20250214,162000,67147762950,27550,27550,27550,27550,0
|
||||
20250214,161900,67147762950,27550,27550,27550,27550,0
|
||||
20250214,161800,67147762950,27550,27550,27550,27550,0
|
||||
20250214,161700,67147762950,27550,27550,27550,27550,0
|
||||
20250214,161600,67147762950,27550,27550,27550,27550,0
|
||||
20250214,161500,67147762950,27550,27550,27550,27550,0
|
||||
20250214,161400,67147762950,27550,27550,27550,27550,0
|
||||
20250214,161300,67147762950,27550,27550,27550,27550,0
|
||||
20250214,161200,67147762950,27550,27550,27550,27550,0
|
||||
20250214,161100,67147762950,27550,27550,27550,27550,39054
|
||||
20250214,161000,67147762950,27550,27550,27550,27550,0
|
||||
20250214,160900,67147762950,27550,27550,27550,27550,0
|
||||
20250214,160800,67147762950,27550,27550,27550,27550,0
|
||||
20250214,160700,67147762950,27550,27550,27550,27550,0
|
||||
20250214,160600,67147762950,27550,27550,27550,27550,0
|
||||
20250214,160500,67147762950,27550,27550,27550,27550,0
|
||||
20250214,160400,67147762950,27550,27550,27550,27550,0
|
||||
20250214,160300,67147762950,27550,27550,27550,27550,0
|
||||
20250214,160200,67147762950,27550,27550,27550,27550,0
|
||||
20250214,160100,67147762950,27550,27550,27550,27550,0
|
||||
20250214,160000,67147762950,27550,27550,27550,27550,0
|
||||
20250214,155900,67147762950,27550,27550,27550,27550,0
|
||||
20250214,155800,67147762950,27550,27550,27550,27550,0
|
||||
20250214,155700,67147762950,27550,27550,27550,27550,0
|
||||
20250214,155600,67147762950,27550,27550,27550,27550,0
|
||||
20250214,155500,67147762950,27550,27550,27550,27550,0
|
||||
20250214,155400,67147762950,27550,27550,27550,27550,0
|
||||
20250214,155300,67147762950,27550,27550,27550,27550,0
|
||||
20250214,155200,67147762950,27550,27550,27550,27550,0
|
||||
20250214,155100,67147762950,27550,27550,27550,27550,0
|
||||
20250214,155000,67147762950,27550,27550,27550,27550,0
|
||||
20250214,154900,67147762950,27550,27550,27550,27550,0
|
||||
20250214,154800,67147762950,27550,27550,27550,27550,0
|
||||
20250214,154700,67147762950,27550,27550,27550,27550,0
|
||||
20250214,154600,67147762950,27550,27550,27550,27550,0
|
||||
20250214,154500,67147762950,27550,27550,27550,27550,0
|
||||
20250214,154400,67147762950,27550,27550,27550,27550,0
|
||||
20250214,154300,67147762950,27550,27550,27550,27550,0
|
||||
20250214,154200,67147762950,27550,27550,27550,27550,0
|
||||
20250214,154100,67147762950,27550,27550,27550,27550,39054
|
||||
20250214,154000,67147762950,27550,27550,27550,27550,0
|
||||
20250214,153900,67147762950,27550,27550,27550,27550,0
|
||||
20250214,153800,67147762950,27550,27550,27550,27550,0
|
||||
20250214,153700,67147762950,27550,27550,27550,27550,0
|
||||
20250214,153600,67147762950,27550,27550,27550,27550,0
|
||||
20250214,153500,67147762950,27550,27550,27550,27550,0
|
||||
20250214,153400,67147762950,27550,27550,27550,27550,0
|
||||
20250214,153300,67147762950,27550,27550,27550,27550,0
|
||||
20250214,153200,67147762950,27550,27550,27550,27550,0
|
||||
20250214,153100,67147762950,27550,27550,27550,27550,0
|
||||
20250214,153000,67147762950,27550,27550,27550,27550,39054
|
||||
20250214,152900,66071825250,27350,27350,27350,27350,0
|
||||
20250214,152800,66071825250,27350,27350,27350,27350,0
|
||||
20250214,152700,66071825250,27350,27350,27350,27350,0
|
||||
20250214,152600,66071825250,27350,27350,27350,27350,0
|
||||
20250214,152500,66071825250,27350,27350,27350,27350,0
|
||||
20250214,152400,66071825250,27350,27350,27350,27350,0
|
||||
20250214,152300,66071825250,27350,27350,27350,27350,0
|
||||
20250214,152200,66071825250,27350,27350,27350,27350,0
|
||||
20250214,152100,66071825250,27350,27350,27350,27350,0
|
||||
20250214,152000,66071825250,27350,27350,27350,27350,0
|
||||
20250214,151900,66071825250,27350,27350,27400,27250,7060
|
||||
20250214,151800,65878850350,27350,27400,27400,27300,6176
|
||||
20250214,151700,65709736000,27350,27500,27500,27350,10467
|
||||
20250214,151600,65422967150,27500,27450,27500,27400,3442
|
||||
20250214,151500,65328519500,27450,27400,27450,27300,11639
|
||||
20250214,151400,65009943200,27450,27400,27500,27350,11932
|
||||
20250214,151300,64683024850,27400,27300,27400,27250,7285
|
||||
20250214,151200,64483935100,27300,27200,27300,27200,3709
|
||||
20250214,151100,64382866300,27250,27200,27250,27150,12910
|
||||
20250214,151000,64031932850,27250,27300,27300,27200,4979
|
||||
20250214,150900,63896479050,27250,27300,27300,27250,4408
|
||||
20250214,150800,63776265850,27300,27300,27300,27250,2518
|
||||
20250214,150700,63707562450,27300,27300,27350,27250,3160
|
||||
20250214,150600,63621288200,27300,27350,27400,27300,3182
|
||||
20250214,150500,63534250750,27400,27250,27400,27250,4761
|
||||
20250214,150400,63404220950,27250,27150,27300,27150,3140
|
||||
20250214,150300,63318766200,27200,27150,27200,27100,8700
|
||||
20250214,150200,63082493550,27150,27350,27350,27150,19795
|
||||
20250214,150100,62543379450,27350,27300,27350,27300,3948
|
||||
20250214,150000,62435534750,27350,27350,27350,27300,2597
|
||||
20250214,145900,62364627250,27300,27450,27450,27300,3974
|
||||
20250214,145800,62255844600,27400,27400,27450,27350,4299
|
||||
20250214,145700,62138124900,27450,27400,27450,27350,6990
|
||||
20250214,145600,61946705350,27350,27350,27400,27350,2563
|
||||
20250214,145500,61876544350,27350,27450,27500,27350,11870
|
||||
20250214,145400,61551696700,27450,27400,27500,27400,4522
|
||||
20250214,145300,61427658050,27450,27450,27500,27450,5285
|
||||
20250214,145200,61282576050,27500,27500,27500,27400,23962
|
||||
20250214,145100,60625105400,27500,27600,27600,27500,7400
|
||||
20250214,145000,60421391250,27600,27550,27650,27500,7930
|
||||
20250214,144900,60203033900,27550,27600,27650,27550,10387
|
||||
20250214,144800,59916469500,27650,27650,27700,27600,3445
|
||||
20250214,144700,59821148750,27700,27650,27700,27600,2075
|
||||
20250214,144600,59763757500,27650,27600,27650,27600,769
|
||||
20250214,144500,59742507550,27600,27600,27650,27600,2944
|
||||
20250214,144400,59661242150,27600,27600,27650,27600,4544
|
||||
20250214,144300,59535739850,27600,27650,27650,27550,6629
|
||||
20250214,144200,59352846650,27650,27650,27700,27600,1832
|
||||
20250214,144100,59302178250,27650,27650,27700,27600,6413
|
||||
20250214,144000,59125058500,27650,27700,27700,27650,4534
|
||||
20250214,143900,58999652050,27700,27750,27750,27650,5374
|
||||
20250214,143800,58850745100,27700,27650,27750,27600,4615
|
||||
20250214,143700,58723016600,27650,27750,27750,27650,12864
|
||||
20250214,143600,58366897200,27750,27750,27800,27700,4974
|
||||
20250214,143500,58228857950,27800,27800,27850,27750,2256
|
||||
20250214,143400,58166170300,27800,27800,27850,27800,8147
|
||||
20250214,143300,57939659800,27850,27850,27900,27800,2083
|
||||
20250214,143200,57881667650,27900,27950,27950,27900,4134
|
||||
20250214,143100,57766320000,27950,27950,27950,27900,3827
|
||||
20250214,143000,57659447200,27950,27900,28000,27900,11018
|
||||
20250214,142900,57351614600,27950,27900,27950,27850,6225
|
||||
20250214,142800,57177901800,27900,27850,27950,27850,2552
|
||||
20250214,142700,57106656100,27900,27850,27950,27700,13326
|
||||
20250214,142600,56735937350,27850,28000,28000,27850,16145
|
||||
20250214,142500,56284627000,28000,28000,28050,27900,15847
|
||||
20250214,142400,55841159050,27950,28050,28100,27900,24680
|
||||
20250214,142300,55149505650,28050,27950,28050,27900,31035
|
||||
20250214,142200,54280664400,27900,27900,27950,27850,10080
|
||||
20250214,142100,53999575100,27850,27800,27900,27800,8706
|
||||
20250214,142000,53757177100,27850,27700,27850,27700,4978
|
||||
20250214,141900,53618893800,27750,27750,27750,27700,2205
|
||||
20250214,141800,53557725500,27700,27700,27750,27650,1694
|
||||
20250214,141700,53510799900,27650,27700,27750,27650,2705
|
||||
20250214,141600,53435845750,27700,27750,27800,27700,4459
|
||||
20250214,141500,53312118650,27750,27700,27750,27700,1481
|
||||
20250214,141400,53271039900,27700,27750,27750,27650,5052
|
||||
20250214,141300,53131113700,27750,27750,27750,27700,766
|
||||
20250214,141200,53109875450,27750,27700,27750,27600,5195
|
||||
20250214,141100,52966110200,27700,27600,27700,27600,2392
|
||||
20250214,141000,52899970150,27650,27600,27650,27550,3085
|
||||
20250214,140900,52814910900,27600,27600,27650,27550,1693
|
||||
20250214,140800,52768193900,27650,27650,27650,27550,852
|
||||
20250214,140700,52744669250,27650,27600,27650,27600,920
|
||||
20250214,140600,52719252750,27600,27650,27650,27600,1373
|
||||
20250214,140500,52681321950,27650,27700,27750,27600,3411
|
||||
20250214,140400,52586962350,27700,27700,27750,27650,2200
|
||||
20250214,140300,52526019650,27700,27600,27700,27600,1470
|
||||
20250214,140200,52485382400,27650,27750,27750,27650,3450
|
||||
20250214,140100,52389802000,27750,27700,27750,27650,8820
|
||||
20250214,140000,52145354900,27700,27600,27700,27600,6065
|
||||
20250214,135900,51977779400,27600,27550,27600,27500,2083
|
||||
20250214,135800,51920393350,27500,27500,27550,27500,751
|
||||
20250214,135700,51899708450,27550,27550,27550,27500,789
|
||||
20250214,135600,51877994950,27550,27500,27550,27450,1244
|
||||
20250214,135500,51843786550,27450,27500,27500,27450,410
|
||||
20250214,135400,51832515700,27500,27450,27500,27450,518
|
||||
20250214,135300,51818283600,27450,27500,27500,27450,1616
|
||||
20250214,135200,51773864100,27500,27450,27500,27450,1368
|
||||
20250214,135100,51736287950,27450,27450,27450,27400,1078
|
||||
20250214,135000,51706736550,27450,27500,27500,27450,2410
|
||||
20250214,134900,51640560000,27450,27450,27500,27450,2185
|
||||
20250214,134800,51580560300,27500,27500,27550,27450,1412
|
||||
20250214,134700,51541734700,27500,27600,27600,27450,3088
|
||||
20250214,134600,51456757050,27550,27600,27600,27550,2220
|
||||
20250214,134500,51395501400,27600,27600,27600,27550,1946
|
||||
20250214,134400,51341829250,27600,27550,27600,27500,2568
|
||||
20250214,134300,51271094500,27550,27500,27550,27500,2612
|
||||
20250214,134200,51199190600,27500,27550,27550,27500,5322
|
||||
20250214,134100,51052818650,27550,27500,27550,27500,685
|
||||
20250214,134000,51033956900,27500,27550,27550,27450,1718
|
||||
20250214,133900,50986732050,27500,27450,27500,27450,1117
|
||||
20250214,133800,50956028250,27500,27500,27500,27450,545
|
||||
20250214,133700,50941053250,27450,27450,27500,27450,2301
|
||||
20250214,133600,50877833000,27450,27500,27500,27450,4608
|
||||
20250214,133500,50751192850,27500,27600,27600,27500,4195
|
||||
20250214,133400,50635544950,27600,27650,27650,27550,11600
|
||||
20250214,133300,50315111750,27650,27600,27650,27550,2744
|
||||
20250214,133200,50239351400,27600,27600,27600,27550,9945
|
||||
20250214,133100,49965042950,27600,27500,27600,27450,9315
|
||||
20250214,133000,49708830050,27500,27500,27500,27450,1479
|
||||
20250214,132900,49668216650,27450,27450,27500,27450,692
|
||||
20250214,132800,49649212250,27450,27500,27500,27450,491
|
||||
20250214,132700,49635719300,27500,27500,27500,27450,3237
|
||||
20250214,132600,49546718450,27500,27400,27500,27400,7441
|
||||
20250214,132500,49342460600,27400,27450,27450,27400,2241
|
||||
20250214,132400,49281034600,27450,27400,27450,27350,4607
|
||||
20250214,132300,49154803050,27350,27400,27400,27350,1531
|
||||
20250214,132200,49112902250,27400,27400,27400,27350,1920
|
||||
20250214,132100,49060367750,27400,27350,27400,27300,2997
|
||||
20250214,132000,48978373400,27300,27200,27300,27200,7278
|
||||
20250214,131900,48780127500,27200,27250,27300,27100,10045
|
||||
20250214,131800,48507297250,27250,27250,27250,27200,738
|
||||
20250214,131700,48487187900,27250,27300,27300,27200,3001
|
||||
20250214,131600,48405496750,27300,27200,27300,27200,895
|
||||
20250214,131500,48381116200,27250,27250,27250,27200,130
|
||||
20250214,131400,48377574550,27250,27200,27250,27200,2034
|
||||
20250214,131300,48322229000,27250,27150,27250,27150,3939
|
||||
20250214,131200,48215112450,27200,27200,27200,27150,5495
|
||||
20250214,131100,48065913950,27200,27250,27300,27150,7098
|
||||
20250214,131000,47872676200,27250,27250,27300,27250,1536
|
||||
20250214,130900,47830779950,27250,27300,27350,27250,3610
|
||||
20250214,130800,47732318500,27300,27350,27350,27300,4613
|
||||
20250214,130700,47606298300,27400,27400,27400,27350,483
|
||||
20250214,130600,47593079600,27400,27400,27400,27350,411
|
||||
20250214,130500,47581823200,27350,27350,27400,27350,1106
|
||||
20250214,130400,47551563650,27400,27350,27400,27350,931
|
||||
20250214,130300,47526090050,27350,27400,27400,27350,3751
|
||||
20250214,130200,47423383500,27400,27400,27400,27350,1089
|
||||
20250214,130100,47393558150,27400,27350,27400,27300,665
|
||||
20250214,130000,47375379300,27350,27350,27350,27300,603
|
||||
20250214,125900,47358896350,27350,27300,27350,27300,1142
|
||||
20250214,125800,47327708550,27350,27300,27350,27300,556
|
||||
20250214,125700,47312524350,27300,27350,27350,27300,1789
|
||||
20250214,125600,47263670900,27300,27350,27400,27300,692
|
||||
20250214,125500,47244750150,27350,27400,27400,27300,609
|
||||
20250214,125400,47228109600,27350,27400,27400,27300,5638
|
||||
20250214,125300,47073914350,27400,27350,27450,27350,5248
|
||||
20250214,125200,46930120350,27350,27450,27450,27350,1885
|
||||
20250214,125100,46878438900,27400,27400,27450,27400,3073
|
||||
20250214,125000,46794231250,27450,27450,27450,27400,1746
|
||||
20250214,124900,46746378300,27450,27400,27450,27400,1996
|
||||
20250214,124800,46691668100,27450,27500,27500,27450,2136
|
||||
20250214,124700,46633021800,27500,27500,27500,27450,448
|
||||
20250214,124600,46620704850,27500,27500,27500,27450,1727
|
||||
20250214,124500,46573258900,27500,27450,27500,27450,803
|
||||
20250214,124400,46551207850,27450,27450,27500,27450,474
|
||||
20250214,124300,46538178900,27500,27500,27500,27450,574
|
||||
20250214,124200,46522412800,27500,27450,27500,27450,638
|
||||
20250214,124100,46504883050,27450,27500,27500,27400,293
|
||||
20250214,124000,46496838900,27500,27400,27500,27400,865
|
||||
20250214,123900,46473118300,27400,27500,27500,27400,719
|
||||
20250214,123800,46453394000,27500,27450,27500,27400,467
|
||||
20250214,123700,46440575000,27450,27450,27450,27400,185
|
||||
20250214,123600,46435496800,27450,27450,27450,27400,99
|
||||
20250214,123500,46432779300,27400,27550,27550,27350,12611
|
||||
20250214,123400,46086449300,27550,27500,27550,27450,3022
|
||||
20250214,123300,46003325750,27450,27400,27450,27400,561
|
||||
20250214,123200,45987937550,27450,27450,27450,27400,992
|
||||
20250214,123100,45960739550,27450,27450,27450,27400,290
|
||||
20250214,123000,45952779450,27450,27450,27500,27400,364
|
||||
20250214,122900,45942788400,27450,27450,27450,27400,93
|
||||
20250214,122800,45940235650,27450,27500,27500,27450,2274
|
||||
20250214,122700,45877792400,27500,27400,27500,27350,4039
|
||||
20250214,122600,45766936500,27400,27450,27500,27400,58
|
||||
20250214,122500,45765345050,27400,27450,27500,27400,1157
|
||||
20250214,122400,45733622650,27500,27500,27500,27450,272
|
||||
20250214,122300,45726142750,27500,27400,27500,27400,820
|
||||
20250214,122200,45703631750,27450,27450,27450,27400,416
|
||||
20250214,122100,45692223350,27450,27450,27450,27400,301
|
||||
20250214,122000,45683971500,27450,27400,27450,27400,224
|
||||
20250214,121900,45677830200,27400,27450,27450,27400,1364
|
||||
20250214,121800,45640450100,27450,27450,27450,27400,509
|
||||
20250214,121700,45626501550,27450,27500,27500,27450,5847
|
||||
20250214,121600,45466001100,27500,27500,27500,27450,535
|
||||
20250214,121500,45451288900,27500,27500,27550,27450,3547
|
||||
20250214,121400,45353745250,27500,27400,27500,27350,5175
|
||||
20250214,121300,45211747550,27350,27350,27400,27350,444
|
||||
20250214,121200,45199586050,27350,27400,27400,27350,950
|
||||
20250214,121100,45173583100,27400,27350,27400,27350,150
|
||||
20250214,121000,45169478000,27400,27400,27400,27350,940
|
||||
20250214,120900,45143737000,27350,27400,27400,27350,1444
|
||||
20250214,120800,45104207850,27350,27400,27400,27350,329
|
||||
20250214,120700,45095203700,27350,27450,27450,27350,935
|
||||
20250214,120600,45069573650,27400,27450,27450,27350,1384
|
||||
20250214,120500,45031645050,27450,27400,27500,27400,126
|
||||
20250214,120400,45028185550,27400,27500,27500,27400,241
|
||||
20250214,120300,45021567400,27450,27450,27450,27450,419
|
||||
20250214,120200,45010065850,27450,27450,27500,27400,265
|
||||
20250214,120100,45002789550,27450,27500,27500,27400,389
|
||||
20250214,120000,44992116200,27500,27500,27500,27350,2452
|
||||
20250214,115900,44925020500,27450,27500,27500,27400,1374
|
||||
20250214,115800,44887352800,27500,27450,27500,27450,630
|
||||
20250214,115700,44870056050,27450,27500,27500,27450,541
|
||||
20250214,115600,44855182350,27500,27500,27500,27450,1033
|
||||
20250214,115500,44826811800,27500,27500,27500,27400,610
|
||||
20250214,115400,44810064250,27450,27500,27550,27450,763
|
||||
20250214,115300,44789093500,27500,27550,27550,27500,1544
|
||||
20250214,115200,44746616300,27500,27450,27550,27450,1269
|
||||
20250214,115100,44711722200,27500,27450,27500,27450,486
|
||||
20250214,115000,44698358300,27500,27450,27500,27400,218
|
||||
20250214,114900,44692369800,27450,27350,27450,27350,4463
|
||||
20250214,114800,44570203750,27350,27350,27400,27350,1919
|
||||
20250214,114700,44517705400,27350,27400,27400,27300,1518
|
||||
20250214,114600,44476227150,27400,27300,27400,27300,1354
|
||||
20250214,114500,44439162350,27300,27350,27400,27300,2050
|
||||
20250214,114400,44383150950,27350,27400,27400,27350,3916
|
||||
20250214,114300,44276035150,27400,27450,27500,27350,1929
|
||||
20250214,114200,44223171450,27500,27450,27500,27400,500
|
||||
20250214,114100,44209435600,27450,27400,27500,27400,506
|
||||
20250214,114000,44195555150,27400,27500,27550,27400,4846
|
||||
20250214,113900,44062642050,27500,27550,27600,27500,3249
|
||||
20250214,113800,43973188850,27550,27550,27550,27500,2392
|
||||
20250214,113700,43907326250,27500,27500,27550,27450,1042
|
||||
20250214,113600,43878677900,27500,27500,27550,27450,453
|
||||
20250214,113500,43866229800,27500,27550,27550,27450,1896
|
||||
20250214,113400,43814123700,27500,27550,27550,27450,333
|
||||
20250214,113300,43804957450,27450,27550,27550,27450,4498
|
||||
20250214,113200,43681441750,27500,27500,27550,27500,759
|
||||
20250214,113100,43660562350,27450,27550,27550,27450,1391
|
||||
20250214,113000,43622294650,27550,27550,27550,27500,1076
|
||||
20250214,112900,43592677550,27550,27500,27550,27500,246
|
||||
20250214,112800,43585902000,27500,27550,27550,27450,1074
|
||||
20250214,112700,43556349650,27550,27500,27550,27500,891
|
||||
20250214,112600,43531841500,27500,27550,27550,27500,1460
|
||||
20250214,112500,43491626250,27550,27550,27550,27500,637
|
||||
20250214,112400,43474090650,27550,27500,27550,27450,753
|
||||
20250214,112300,43453372800,27500,27550,27550,27400,2227
|
||||
20250214,112200,43392181000,27500,27500,27500,27400,1269
|
||||
20250214,112100,43357295550,27450,27450,27500,27400,1538
|
||||
20250214,112000,43315082150,27450,27450,27450,27350,1042
|
||||
20250214,111900,43286546300,27450,27400,27450,27400,1563
|
||||
20250214,111800,43243672350,27450,27400,27450,27400,2909
|
||||
20250214,111700,43163951550,27450,27450,27500,27300,6791
|
||||
20250214,111600,42978130050,27400,27500,27500,27400,1661
|
||||
20250214,111500,42932548900,27500,27550,27550,27450,1380
|
||||
20250214,111400,42894623450,27550,27550,27600,27500,1068
|
||||
20250214,111300,42865191400,27550,27500,27600,27450,1683
|
||||
20250214,111200,42818836800,27550,27450,27550,27450,2428
|
||||
20250214,111100,42752075150,27450,27500,27550,27450,3027
|
||||
20250214,111000,42668901350,27550,27550,27550,27500,615
|
||||
20250214,110900,42651966450,27550,27550,27600,27550,2010
|
||||
20250214,110800,42596534850,27600,27600,27600,27550,1712
|
||||
20250214,110700,42549289500,27600,27550,27600,27550,1630
|
||||
20250214,110600,42504336600,27550,27550,27600,27500,2314
|
||||
20250214,110500,42440582000,27550,27500,27550,27450,3245
|
||||
20250214,110400,42351292300,27500,27550,27600,27450,2581
|
||||
20250214,110300,42280261450,27600,27600,27600,27500,3179
|
||||
20250214,110200,42192622450,27600,27450,27650,27400,8171
|
||||
20250214,110100,41967867150,27400,27400,27450,27350,2945
|
||||
20250214,110000,41887142900,27400,27400,27400,27350,865
|
||||
20250214,105900,41863465150,27400,27450,27450,27350,882
|
||||
20250214,105800,41839319350,27450,27450,27450,27400,1343
|
||||
20250214,105700,41802474250,27450,27400,27450,27400,764
|
||||
20250214,105600,41781521050,27400,27350,27450,27300,1082
|
||||
20250214,105500,41751894250,27400,27250,27400,27200,2959
|
||||
20250214,105400,41671099500,27250,27300,27300,27150,3457
|
||||
20250214,105300,41577019800,27300,27250,27300,27250,630
|
||||
20250214,105200,41559835750,27250,27200,27300,27200,479
|
||||
20250214,105100,41546780900,27200,27250,27250,27200,1166
|
||||
20250214,105000,41515020850,27200,27300,27300,27200,880
|
||||
20250214,104900,41491041300,27300,27250,27350,27200,1780
|
||||
20250214,104800,41442524350,27200,27300,27300,27200,1730
|
||||
20250214,104700,41395426700,27300,27350,27350,27300,790
|
||||
20250214,104600,41373846750,27300,27300,27350,27250,2730
|
||||
20250214,104500,41299319900,27300,27200,27300,27200,850
|
||||
20250214,104400,41276170550,27250,27150,27250,27150,382
|
||||
20250214,104300,41265779800,27150,27100,27200,27100,1594
|
||||
20250214,104200,41222505350,27150,27250,27300,27150,9191
|
||||
20250214,104100,40972457950,27200,27200,27250,27150,1317
|
||||
20250214,104000,40936638800,27150,27150,27200,27100,2716
|
||||
20250214,103900,40862953000,27150,27200,27200,27150,2153
|
||||
20250214,103800,40804491650,27200,27200,27200,27150,1189
|
||||
20250214,103700,40772193300,27200,27150,27200,27150,1410
|
||||
20250214,103600,40733865750,27200,27200,27200,27150,2456
|
||||
20250214,103500,40667165500,27200,27200,27250,27150,1432
|
||||
20250214,103400,40628260050,27200,27200,27200,27150,1411
|
||||
20250214,103300,40589911000,27200,27200,27200,27150,1394
|
||||
20250214,103200,40552020700,27200,27100,27200,27100,790
|
||||
20250214,103100,40530576600,27150,27150,27150,27100,2742
|
||||
20250214,103000,40456227450,27100,27300,27300,27100,20905
|
||||
20250214,102900,39888153950,27300,27200,27300,27150,2348
|
||||
20250214,102800,39824244750,27200,27200,27200,27150,2124
|
||||
20250214,102700,39766557150,27150,27150,27200,27100,4089
|
||||
20250214,102600,39655598450,27150,27150,27200,27100,4670
|
||||
20250214,102500,39528987400,27150,27200,27200,27100,8317
|
||||
20250214,102400,39303436550,27200,27150,27200,27100,10482
|
||||
20250214,102300,39019131950,27200,27200,27200,27100,3537
|
||||
20250214,102200,38923179200,27200,27200,27250,27100,6258
|
||||
20250214,102100,38753171050,27200,27200,27250,27150,3512
|
||||
20250214,102000,38657696800,27200,27150,27250,27150,4543
|
||||
20250214,101900,38534226850,27150,27100,27150,27050,12055
|
||||
20250214,101800,38207470200,27150,27400,27450,27150,19879
|
||||
20250214,101700,37665457350,27400,27400,27450,27350,3042
|
||||
20250214,101600,37582149700,27400,27250,27400,27200,9283
|
||||
20250214,101500,37328960800,27300,27400,27450,27250,10457
|
||||
20250214,101400,37043287450,27400,27450,27550,27400,7254
|
||||
20250214,101300,36844294700,27450,27700,27700,27400,23627
|
||||
20250214,101200,36194184100,27700,27700,27750,27650,2282
|
||||
20250214,101100,36131048050,27700,27550,27800,27550,8860
|
||||
20250214,101000,35885912150,27650,27850,27850,27500,29688
|
||||
20250214,100900,35064307950,27850,27950,28050,27800,25417
|
||||
20250214,100800,34353358600,27950,28100,28200,27800,33537
|
||||
20250214,100700,33415106700,28150,28250,28300,28100,38000
|
||||
20250214,100600,32343122100,28200,28250,28350,28100,66672
|
||||
20250214,100500,30460874350,28200,28050,28250,28000,51110
|
||||
20250214,100400,29022766650,28050,27700,28050,27700,21916
|
||||
20250214,100300,28409570850,27700,27800,27850,27700,7318
|
||||
20250214,100200,28206277600,27800,27800,27900,27750,11671
|
||||
20250214,100100,27881330100,27800,27750,27900,27750,19345
|
||||
20250214,100000,27343257400,27800,27600,27800,27600,9001
|
||||
20250214,095900,27093734000,27650,27600,27700,27600,5801
|
||||
20250214,095800,26933489800,27650,27600,27700,27550,7646
|
||||
20250214,095700,26722196050,27600,27500,27650,27500,13284
|
||||
20250214,095600,26355589600,27550,27400,27550,27400,9518
|
||||
20250214,095500,26093749600,27450,27500,27550,27400,6874
|
||||
20250214,095400,25904912900,27500,27350,27500,27300,17332
|
||||
20250214,095300,25429683700,27350,27300,27350,27200,4532
|
||||
20250214,095200,25306083000,27300,27200,27300,27200,7469
|
||||
20250214,095100,25102417750,27200,27150,27250,27100,6269
|
||||
20250214,095000,24932148900,27150,27050,27150,27000,8018
|
||||
20250214,094900,24715279900,27000,26950,27050,26900,7401
|
||||
20250214,094800,24515568100,26950,26850,26950,26850,25886
|
||||
20250214,094700,23819638350,26900,27000,27050,26850,48859
|
||||
20250214,094600,22502542850,27050,27100,27150,27050,10066
|
||||
20250214,094500,22230178350,27100,27150,27150,27050,7429
|
||||
20250214,094400,22028911850,27150,27150,27200,27100,11163
|
||||
20250214,094300,21725898900,27100,27000,27150,27000,4505
|
||||
20250214,094200,21603912550,27000,27150,27300,27000,22808
|
||||
20250214,094100,20985899700,27200,27300,27350,27200,14164
|
||||
20250214,094000,20600234000,27300,27350,27350,27250,5717
|
||||
20250214,093900,20444067100,27300,27200,27350,27200,3136
|
||||
20250214,093800,20358556450,27200,27200,27250,27150,5941
|
||||
20250214,093700,20197023250,27200,27350,27400,27200,16976
|
||||
20250214,093600,19734517700,27350,27450,27450,27250,19603
|
||||
20250214,093500,19198565450,27450,27450,27500,27350,11154
|
||||
20250214,093400,18892733200,27400,27450,27550,27400,5215
|
||||
20250214,093300,18749350350,27400,27450,27450,27350,4117
|
||||
20250214,093200,18636549500,27450,27500,27550,27300,32585
|
||||
20250214,093100,17744439350,27500,27600,27650,27400,55066
|
||||
20250214,093000,16231916000,27600,27650,27850,27550,8845
|
||||
20250214,092900,15987709550,27600,27700,27700,27600,7563
|
||||
20250214,092800,15778563100,27750,27900,27950,27700,6127
|
||||
20250214,092700,15608150200,27900,27900,28050,27850,12945
|
||||
20250214,092600,15245908800,27900,27700,27900,27650,6507
|
||||
20250214,092500,15064919100,27700,27800,27800,27600,9362
|
||||
20250214,092400,14805807250,27800,27750,27900,27700,6550
|
||||
20250214,092300,14623529950,27750,27800,27800,27700,4657
|
||||
20250214,092200,14494436750,27700,27750,27750,27650,4199
|
||||
20250214,092100,14378081150,27700,27650,27900,27650,6172
|
||||
20250214,092000,14206488750,27700,27750,27750,27600,10002
|
||||
20250214,091900,13929622850,27750,27900,27900,27750,15518
|
||||
20250214,091800,13498037250,27850,27900,27900,27800,9945
|
||||
20250214,091700,13221047750,27900,27900,28100,27900,13337
|
||||
20250214,091600,12847656350,27950,27800,28000,27700,6053
|
||||
20250214,091500,12679090900,27800,27750,27800,27600,11836
|
||||
20250214,091400,12351437350,27700,27700,27800,27650,8524
|
||||
20250214,091300,12115167700,27650,28000,28000,27600,23457
|
||||
20250214,091200,11464772800,27950,27850,27950,27700,9106
|
||||
20250214,091100,11211666150,27850,27850,28050,27700,37842
|
||||
20250214,091000,10157432500,27900,28100,28150,27850,37409
|
||||
20250214,090900,9108110800,28100,28000,28150,27900,35991
|
||||
20250214,090800,8099899500,28050,27650,28100,27650,46380
|
||||
20250214,090700,6806181700,27600,27600,27650,27450,14676
|
||||
20250214,090600,6402138950,27600,27250,27650,27250,34257
|
||||
20250214,090500,5459380300,27250,27350,27450,27200,20587
|
||||
20250214,090400,4896772250,27350,27550,27550,27300,15397
|
||||
20250214,090300,4474926050,27550,27250,27550,27250,18501
|
||||
20250214,090200,3966692800,27300,27350,27450,27200,29390
|
||||
20250214,090100,3164739700,27350,27400,27550,27150,36822
|
||||
20250214,090000,2158565150,27450,27450,27650,27300,76676
|
||||
|
Reference in New Issue
Block a user