Update 2025-02-17 2808 candle_min
This commit is contained in:
588
005490/min/candle-20250217.csv
Normal file
588
005490/min/candle-20250217.csv
Normal file
@@ -0,0 +1,588 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250217,184600,61431039000,250000,250000,250000,250000,11571
|
||||
20250217,184500,61431039000,250000,250000,250000,250000,0
|
||||
20250217,184400,61431039000,250000,250000,250000,250000,0
|
||||
20250217,184300,61431039000,250000,250000,250000,250000,0
|
||||
20250217,184200,61431039000,250000,250000,250000,250000,0
|
||||
20250217,184100,61431039000,250000,250000,250000,250000,0
|
||||
20250217,184000,61431039000,250000,250000,250000,250000,0
|
||||
20250217,183900,61431039000,250000,250000,250000,250000,0
|
||||
20250217,183800,61431039000,250000,250000,250000,250000,0
|
||||
20250217,183700,61431039000,250000,250000,250000,250000,0
|
||||
20250217,183600,61431039000,250000,250000,250000,250000,0
|
||||
20250217,183500,61431039000,250000,250000,250000,250000,0
|
||||
20250217,183400,61431039000,250000,250000,250000,250000,0
|
||||
20250217,183300,61431039000,250000,250000,250000,250000,0
|
||||
20250217,183200,61431039000,250000,250000,250000,250000,0
|
||||
20250217,183100,61431039000,250000,250000,250000,250000,0
|
||||
20250217,183000,61431039000,250000,250000,250000,250000,0
|
||||
20250217,182900,61431039000,250000,250000,250000,250000,0
|
||||
20250217,182800,61431039000,250000,250000,250000,250000,0
|
||||
20250217,182700,61431039000,250000,250000,250000,250000,0
|
||||
20250217,182600,61431039000,250000,250000,250000,250000,0
|
||||
20250217,182500,61431039000,250000,250000,250000,250000,0
|
||||
20250217,182400,61431039000,250000,250000,250000,250000,0
|
||||
20250217,182300,61431039000,250000,250000,250000,250000,0
|
||||
20250217,182200,61431039000,250000,250000,250000,250000,0
|
||||
20250217,182100,61431039000,250000,250000,250000,250000,0
|
||||
20250217,182000,61431039000,250000,250000,250000,250000,0
|
||||
20250217,181900,61431039000,250000,250000,250000,250000,0
|
||||
20250217,181800,61431039000,250000,250000,250000,250000,0
|
||||
20250217,181700,61431039000,250000,250000,250000,250000,0
|
||||
20250217,181600,61431039000,250000,250000,250000,250000,11571
|
||||
20250217,181500,61431039000,250000,250000,250000,250000,0
|
||||
20250217,181400,61431039000,250000,250000,250000,250000,0
|
||||
20250217,181300,61431039000,250000,250000,250000,250000,0
|
||||
20250217,181200,61431039000,250000,250000,250000,250000,0
|
||||
20250217,181100,61431039000,250000,250000,250000,250000,0
|
||||
20250217,181000,61431039000,250000,250000,250000,250000,0
|
||||
20250217,180900,61431039000,250000,250000,250000,250000,0
|
||||
20250217,180800,61431039000,250000,250000,250000,250000,0
|
||||
20250217,180700,61431039000,250000,250000,250000,250000,0
|
||||
20250217,180600,61431039000,250000,250000,250000,250000,0
|
||||
20250217,180500,61431039000,250000,250000,250000,250000,0
|
||||
20250217,180400,61431039000,250000,250000,250000,250000,0
|
||||
20250217,180300,61431039000,250000,250000,250000,250000,0
|
||||
20250217,180200,61431039000,250000,250000,250000,250000,0
|
||||
20250217,180100,61431039000,250000,250000,250000,250000,0
|
||||
20250217,180000,61431039000,250000,250000,250000,250000,0
|
||||
20250217,175900,61431039000,250000,250000,250000,250000,0
|
||||
20250217,175800,61431039000,250000,250000,250000,250000,0
|
||||
20250217,175700,61431039000,250000,250000,250000,250000,0
|
||||
20250217,175600,61431039000,250000,250000,250000,250000,0
|
||||
20250217,175500,61431039000,250000,250000,250000,250000,0
|
||||
20250217,175400,61431039000,250000,250000,250000,250000,0
|
||||
20250217,175300,61431039000,250000,250000,250000,250000,0
|
||||
20250217,175200,61431039000,250000,250000,250000,250000,0
|
||||
20250217,175100,61431039000,250000,250000,250000,250000,0
|
||||
20250217,175000,61431039000,250000,250000,250000,250000,0
|
||||
20250217,174900,61431039000,250000,250000,250000,250000,0
|
||||
20250217,174800,61431039000,250000,250000,250000,250000,0
|
||||
20250217,174700,61431039000,250000,250000,250000,250000,0
|
||||
20250217,174600,61431039000,250000,250000,250000,250000,11571
|
||||
20250217,174500,61431039000,250000,250000,250000,250000,0
|
||||
20250217,174400,61431039000,250000,250000,250000,250000,0
|
||||
20250217,174300,61431039000,250000,250000,250000,250000,0
|
||||
20250217,174200,61431039000,250000,250000,250000,250000,0
|
||||
20250217,174100,61431039000,250000,250000,250000,250000,0
|
||||
20250217,174000,61431039000,250000,250000,250000,250000,0
|
||||
20250217,173900,61431039000,250000,250000,250000,250000,0
|
||||
20250217,173800,61431039000,250000,250000,250000,250000,0
|
||||
20250217,173700,61431039000,250000,250000,250000,250000,0
|
||||
20250217,173600,61431039000,250000,250000,250000,250000,0
|
||||
20250217,173500,61431039000,250000,250000,250000,250000,0
|
||||
20250217,173400,61431039000,250000,250000,250000,250000,0
|
||||
20250217,173300,61431039000,250000,250000,250000,250000,0
|
||||
20250217,173200,61431039000,250000,250000,250000,250000,0
|
||||
20250217,173100,61431039000,250000,250000,250000,250000,0
|
||||
20250217,173000,61431039000,250000,250000,250000,250000,0
|
||||
20250217,172900,61431039000,250000,250000,250000,250000,0
|
||||
20250217,172800,61431039000,250000,250000,250000,250000,0
|
||||
20250217,172700,61431039000,250000,250000,250000,250000,0
|
||||
20250217,172600,61431039000,250000,250000,250000,250000,0
|
||||
20250217,172500,61431039000,250000,250000,250000,250000,0
|
||||
20250217,172400,61431039000,250000,250000,250000,250000,0
|
||||
20250217,172300,61431039000,250000,250000,250000,250000,0
|
||||
20250217,172200,61431039000,250000,250000,250000,250000,0
|
||||
20250217,172100,61431039000,250000,250000,250000,250000,0
|
||||
20250217,172000,61431039000,250000,250000,250000,250000,0
|
||||
20250217,171900,61431039000,250000,250000,250000,250000,0
|
||||
20250217,171800,61431039000,250000,250000,250000,250000,0
|
||||
20250217,171700,61431039000,250000,250000,250000,250000,0
|
||||
20250217,171600,61431039000,250000,250000,250000,250000,11571
|
||||
20250217,171500,61431039000,250000,250000,250000,250000,0
|
||||
20250217,171400,61431039000,250000,250000,250000,250000,0
|
||||
20250217,171300,61431039000,250000,250000,250000,250000,0
|
||||
20250217,171200,61431039000,250000,250000,250000,250000,0
|
||||
20250217,171100,61431039000,250000,250000,250000,250000,0
|
||||
20250217,171000,61431039000,250000,250000,250000,250000,0
|
||||
20250217,170900,61431039000,250000,250000,250000,250000,0
|
||||
20250217,170800,61431039000,250000,250000,250000,250000,0
|
||||
20250217,170700,61431039000,250000,250000,250000,250000,0
|
||||
20250217,170600,61431039000,250000,250000,250000,250000,0
|
||||
20250217,170500,61431039000,250000,250000,250000,250000,0
|
||||
20250217,170400,61431039000,250000,250000,250000,250000,0
|
||||
20250217,170300,61431039000,250000,250000,250000,250000,0
|
||||
20250217,170200,61431039000,250000,250000,250000,250000,0
|
||||
20250217,170100,61431039000,250000,250000,250000,250000,0
|
||||
20250217,170000,61431039000,250000,250000,250000,250000,0
|
||||
20250217,165900,61431039000,250000,250000,250000,250000,0
|
||||
20250217,165800,61431039000,250000,250000,250000,250000,0
|
||||
20250217,165700,61431039000,250000,250000,250000,250000,0
|
||||
20250217,165600,61431039000,250000,250000,250000,250000,0
|
||||
20250217,165500,61431039000,250000,250000,250000,250000,0
|
||||
20250217,165400,61431039000,250000,250000,250000,250000,0
|
||||
20250217,165300,61431039000,250000,250000,250000,250000,0
|
||||
20250217,165200,61431039000,250000,250000,250000,250000,0
|
||||
20250217,165100,61431039000,250000,250000,250000,250000,0
|
||||
20250217,165000,61431039000,250000,250000,250000,250000,0
|
||||
20250217,164900,61431039000,250000,250000,250000,250000,0
|
||||
20250217,164800,61431039000,250000,250000,250000,250000,0
|
||||
20250217,164700,61431039000,250000,250000,250000,250000,0
|
||||
20250217,164600,61431039000,250000,250000,250000,250000,11571
|
||||
20250217,164500,61431039000,250000,250000,250000,250000,0
|
||||
20250217,164400,61431039000,250000,250000,250000,250000,0
|
||||
20250217,164300,61431039000,250000,250000,250000,250000,0
|
||||
20250217,164200,61431039000,250000,250000,250000,250000,0
|
||||
20250217,164100,61431039000,250000,250000,250000,250000,0
|
||||
20250217,164000,61431039000,250000,250000,250000,250000,0
|
||||
20250217,163900,61431039000,250000,250000,250000,250000,0
|
||||
20250217,163800,61431039000,250000,250000,250000,250000,0
|
||||
20250217,163700,61431039000,250000,250000,250000,250000,0
|
||||
20250217,163600,61431039000,250000,250000,250000,250000,0
|
||||
20250217,163500,61431039000,250000,250000,250000,250000,0
|
||||
20250217,163400,61431039000,250000,250000,250000,250000,0
|
||||
20250217,163300,61431039000,250000,250000,250000,250000,0
|
||||
20250217,163200,61431039000,250000,250000,250000,250000,0
|
||||
20250217,163100,61431039000,250000,250000,250000,250000,0
|
||||
20250217,163000,61431039000,250000,250000,250000,250000,0
|
||||
20250217,162900,61431039000,250000,250000,250000,250000,0
|
||||
20250217,162800,61431039000,250000,250000,250000,250000,0
|
||||
20250217,162700,61431039000,250000,250000,250000,250000,0
|
||||
20250217,162600,61431039000,250000,250000,250000,250000,0
|
||||
20250217,162500,61431039000,250000,250000,250000,250000,0
|
||||
20250217,162400,61431039000,250000,250000,250000,250000,0
|
||||
20250217,162300,61431039000,250000,250000,250000,250000,0
|
||||
20250217,162200,61431039000,250000,250000,250000,250000,0
|
||||
20250217,162100,61431039000,250000,250000,250000,250000,0
|
||||
20250217,162000,61431039000,250000,250000,250000,250000,0
|
||||
20250217,161900,61431039000,250000,250000,250000,250000,0
|
||||
20250217,161800,61431039000,250000,250000,250000,250000,0
|
||||
20250217,161700,61431039000,250000,250000,250000,250000,0
|
||||
20250217,161600,61431039000,250000,250000,250000,250000,11571
|
||||
20250217,161500,61431039000,250000,250000,250000,250000,0
|
||||
20250217,161400,61431039000,250000,250000,250000,250000,0
|
||||
20250217,161300,61431039000,250000,250000,250000,250000,0
|
||||
20250217,161200,61431039000,250000,250000,250000,250000,0
|
||||
20250217,161100,61431039000,250000,250000,250000,250000,0
|
||||
20250217,161000,61431039000,250000,250000,250000,250000,0
|
||||
20250217,160900,61431039000,250000,250000,250000,250000,0
|
||||
20250217,160800,61431039000,250000,250000,250000,250000,0
|
||||
20250217,160700,61431039000,250000,250000,250000,250000,0
|
||||
20250217,160600,61431039000,250000,250000,250000,250000,0
|
||||
20250217,160500,61431039000,250000,250000,250000,250000,0
|
||||
20250217,160400,61431039000,250000,250000,250000,250000,0
|
||||
20250217,160300,61431039000,250000,250000,250000,250000,0
|
||||
20250217,160200,61431039000,250000,250000,250000,250000,0
|
||||
20250217,160100,61431039000,250000,250000,250000,250000,0
|
||||
20250217,160000,61431039000,250000,250000,250000,250000,0
|
||||
20250217,155900,61431039000,250000,250000,250000,250000,0
|
||||
20250217,155800,61431039000,250000,250000,250000,250000,0
|
||||
20250217,155700,61431039000,250000,250000,250000,250000,0
|
||||
20250217,155600,61431039000,250000,250000,250000,250000,0
|
||||
20250217,155500,61431039000,250000,250000,250000,250000,0
|
||||
20250217,155400,61431039000,250000,250000,250000,250000,0
|
||||
20250217,155300,61431039000,250000,250000,250000,250000,0
|
||||
20250217,155200,61431039000,250000,250000,250000,250000,0
|
||||
20250217,155100,61431039000,250000,250000,250000,250000,0
|
||||
20250217,155000,61431039000,250000,250000,250000,250000,0
|
||||
20250217,154900,61431039000,250000,250000,250000,250000,0
|
||||
20250217,154800,61431039000,250000,250000,250000,250000,0
|
||||
20250217,154700,61431039000,250000,250000,250000,250000,0
|
||||
20250217,154600,61431039000,250000,250000,250000,250000,11571
|
||||
20250217,154500,61431039000,250000,250000,250000,250000,0
|
||||
20250217,154400,61431039000,250000,250000,250000,250000,0
|
||||
20250217,154300,61431039000,250000,250000,250000,250000,0
|
||||
20250217,154200,61431039000,250000,250000,250000,250000,0
|
||||
20250217,154100,61431039000,250000,250000,250000,250000,0
|
||||
20250217,154000,61431039000,250000,250000,250000,250000,0
|
||||
20250217,153900,61431039000,250000,250000,250000,250000,0
|
||||
20250217,153800,61431039000,250000,250000,250000,250000,0
|
||||
20250217,153700,61431039000,250000,250000,250000,250000,0
|
||||
20250217,153600,61431039000,250000,250000,250000,250000,0
|
||||
20250217,153500,61431039000,250000,250000,250000,250000,0
|
||||
20250217,153400,61431039000,250000,250000,250000,250000,0
|
||||
20250217,153300,61431039000,250000,250000,250000,250000,0
|
||||
20250217,153200,61431039000,250000,250000,250000,250000,0
|
||||
20250217,153100,61431039000,250000,250000,250000,250000,0
|
||||
20250217,153000,61431039000,250000,250000,250000,250000,11571
|
||||
20250217,152900,58538289000,250500,250500,250500,250500,0
|
||||
20250217,152800,58538289000,250500,250500,250500,250500,0
|
||||
20250217,152700,58538289000,250500,250500,250500,250500,0
|
||||
20250217,152600,58538289000,250500,250500,250500,250500,0
|
||||
20250217,152500,58538289000,250500,250500,250500,250500,0
|
||||
20250217,152400,58538289000,250500,250500,250500,250500,0
|
||||
20250217,152300,58538289000,250500,250500,250500,250500,0
|
||||
20250217,152200,58538289000,250500,250500,250500,250500,0
|
||||
20250217,152100,58538289000,250500,250500,250500,250500,0
|
||||
20250217,152000,58538289000,250500,250500,250500,250500,0
|
||||
20250217,151900,58538289000,250500,250500,250500,250000,1444
|
||||
20250217,151800,58176627000,250000,250000,250500,250000,524
|
||||
20250217,151700,58045491500,250000,250000,250500,250000,365
|
||||
20250217,151600,57954215500,250000,250000,250500,250000,542
|
||||
20250217,151500,57818564500,250000,250000,250500,250000,433
|
||||
20250217,151400,57710132500,250000,250000,250500,250000,264
|
||||
20250217,151300,57644108000,250000,249500,250500,249500,941
|
||||
20250217,151200,57408909500,249500,249500,250000,249500,929
|
||||
20250217,151100,57176747500,250000,249500,250000,249500,588
|
||||
20250217,151000,57029959000,249500,249500,250000,249500,638
|
||||
20250217,150900,56870587500,249500,249500,250000,249500,966
|
||||
20250217,150800,56629338500,249500,249500,250000,249500,548
|
||||
20250217,150700,56492475500,249500,250000,250000,249500,129
|
||||
20250217,150600,56460249000,249500,249500,250000,249500,383
|
||||
20250217,150500,56364524500,249500,249500,250000,249000,1092
|
||||
20250217,150400,56091941000,249000,249000,249500,249000,297
|
||||
20250217,150300,56017864000,249500,249500,249500,249000,321
|
||||
20250217,150200,55937782000,249500,249000,249500,249000,292
|
||||
20250217,150100,55864961500,249000,249500,249500,249000,148
|
||||
20250217,150000,55828060500,249500,249500,249500,249000,432
|
||||
20250217,145900,55720385000,249500,249500,249500,249000,336
|
||||
20250217,145800,55636634000,249500,249500,249500,249000,196
|
||||
20250217,145700,55587752500,249500,250000,250000,249000,9552
|
||||
20250217,145600,53204537000,250000,250000,250000,249500,286
|
||||
20250217,145500,53133040000,250000,249500,250000,249500,173
|
||||
20250217,145400,53089794000,250000,250000,250000,249500,253
|
||||
20250217,145300,53026552500,250000,249500,250000,249500,608
|
||||
20250217,145200,52874561000,249500,250000,250000,249500,150
|
||||
20250217,145100,52837078500,250000,250000,250000,249500,170
|
||||
20250217,145000,52794584500,249500,249500,250000,249500,95
|
||||
20250217,144900,52770845500,249500,250000,250000,249500,189
|
||||
20250217,144800,52723601000,250000,250000,250000,249500,243
|
||||
20250217,144700,52662857000,250000,249500,250000,249500,117
|
||||
20250217,144600,52633617000,250000,249500,250000,249500,129
|
||||
20250217,144500,52601370500,250000,250000,250000,249500,241
|
||||
20250217,144400,52541137500,250000,250000,250000,249500,135
|
||||
20250217,144300,52507394000,250000,249500,250000,249500,499
|
||||
20250217,144200,52382651000,250000,250000,250000,249500,229
|
||||
20250217,144100,52325409000,249500,249500,250000,249500,114
|
||||
20250217,144000,52296917000,249500,250000,250000,249500,217
|
||||
20250217,143900,52242698000,249500,249500,250000,249500,237
|
||||
20250217,143800,52183458500,249500,250500,250500,249500,3992
|
||||
20250217,143700,51185443000,250500,250500,250500,250000,791
|
||||
20250217,143600,50987465000,250000,250500,250500,250000,287
|
||||
20250217,143500,50915670000,250500,250000,250500,250000,241
|
||||
20250217,143400,50855315000,250500,250500,250500,250000,122
|
||||
20250217,143300,50824761500,250500,250500,251000,250000,281
|
||||
20250217,143200,50754369000,250500,250000,251000,250000,113
|
||||
20250217,143100,50726046000,250500,251000,251000,250000,209
|
||||
20250217,143000,50673654500,251000,250500,251000,250000,251
|
||||
20250217,142900,50610790500,250500,250000,251000,250000,259
|
||||
20250217,142800,50545914500,250500,251000,251000,250000,837
|
||||
20250217,142700,50336239500,251000,250000,251000,250000,136
|
||||
20250217,142600,50302141500,250500,250500,250500,250000,264
|
||||
20250217,142500,50236016500,250500,250000,250500,250000,253
|
||||
20250217,142400,50172655000,250500,250000,250500,250000,279
|
||||
20250217,142300,50102772500,250500,250000,250500,250000,328
|
||||
20250217,142200,50020715500,250500,250000,250500,250000,161
|
||||
20250217,142100,49980401500,250000,250500,250500,250000,687
|
||||
20250217,142000,49808526500,250500,250500,250500,250000,183
|
||||
20250217,141900,49762691500,250500,250500,250500,250000,162
|
||||
20250217,141800,49722119000,250500,250000,250500,250000,116
|
||||
20250217,141700,49693079000,250500,250500,250500,250000,232
|
||||
20250217,141600,49634968500,250000,250500,250500,250000,623
|
||||
20250217,141500,49478914000,250500,250000,250500,250000,132
|
||||
20250217,141400,49445851000,250000,250000,250500,250000,256
|
||||
20250217,141300,49381728500,250000,250000,250500,250000,135
|
||||
20250217,141200,49347917000,250000,250500,250500,250000,232
|
||||
20250217,141100,49289832500,250500,250000,250500,250000,225
|
||||
20250217,141000,49233514500,250000,250500,250500,250000,183
|
||||
20250217,140900,49187696500,250500,250500,250500,250000,145
|
||||
20250217,140800,49151393000,250500,250500,250500,250000,375
|
||||
20250217,140700,49057594500,250500,250500,250500,250000,112
|
||||
20250217,140600,49029551000,250500,250000,250500,250000,290
|
||||
20250217,140500,48956954000,250000,250500,250500,250000,59
|
||||
20250217,140400,48942189500,250500,250500,250500,250000,95
|
||||
20250217,140300,48918407500,251000,250000,251000,250000,487
|
||||
20250217,140200,48796413000,250500,250000,250500,250000,351
|
||||
20250217,140100,48708501000,250500,250500,250500,250000,177
|
||||
20250217,140000,48664165500,250500,250500,250500,250000,319
|
||||
20250217,135900,48584379500,250500,250000,250500,250000,144
|
||||
20250217,135800,48548332000,250000,250500,250500,250000,115
|
||||
20250217,135700,48519546500,250000,250000,250500,250000,183
|
||||
20250217,135600,48473773500,250000,250000,250500,250000,108
|
||||
20250217,135500,48446724500,250500,250500,251000,250000,533
|
||||
20250217,135400,48313211000,250500,250000,250500,250000,199
|
||||
20250217,135300,48263389500,250500,250500,250500,250000,97
|
||||
20250217,135200,48239113500,250500,250500,250500,250000,99
|
||||
20250217,135100,48214327000,250500,250500,251000,250000,938
|
||||
20250217,135000,47979323500,251000,250500,251000,250500,197
|
||||
20250217,134900,47929932000,251000,250500,251000,250500,315
|
||||
20250217,134800,47851001500,251000,251000,251000,250500,336
|
||||
20250217,134700,47766801500,251000,250500,251000,250500,308
|
||||
20250217,134600,47689610500,250500,250500,251000,250500,233
|
||||
20250217,134500,47631221500,251000,251000,251000,250500,317
|
||||
20250217,134400,47551785000,251000,251000,251000,250500,293
|
||||
20250217,134300,47478358500,251000,251000,251000,250500,146
|
||||
20250217,134200,47441742000,251000,251000,251000,250500,149
|
||||
20250217,134100,47404385000,250500,251000,251000,250500,110
|
||||
20250217,134000,47376808500,250500,251000,251000,250500,211
|
||||
20250217,133900,47323867500,251000,250500,251000,250500,206
|
||||
20250217,133800,47272218000,250500,250500,251000,250500,125
|
||||
20250217,133700,47240881500,250500,250500,251000,250000,1206
|
||||
20250217,133600,46938686500,250000,250500,250500,250000,370
|
||||
20250217,133500,46846079000,250500,250500,250500,250000,134
|
||||
20250217,133400,46812546500,250500,250500,250500,250000,596
|
||||
20250217,133300,46663268000,251000,251000,251000,250500,229
|
||||
20250217,133200,46605875000,251000,250500,251000,250000,1833
|
||||
20250217,133100,46146622000,250500,250500,250500,250000,787
|
||||
20250217,133000,45949597000,250000,250000,250500,250000,101
|
||||
20250217,132900,45924329000,250000,250000,250500,250000,95
|
||||
20250217,132800,45900544000,250000,250500,250500,250000,111
|
||||
20250217,132700,45872773000,250500,250000,250500,250000,119
|
||||
20250217,132600,45842989500,250000,250500,250500,250000,188
|
||||
20250217,132500,45795953000,250500,250500,250500,250000,510
|
||||
20250217,132400,45668214500,250500,250500,250500,250000,116
|
||||
20250217,132300,45639168500,250500,250500,250500,250000,126
|
||||
20250217,132200,45607630500,250500,250000,250500,250000,122
|
||||
20250217,132100,45577093500,250500,250500,250500,250000,73
|
||||
20250217,132000,45558816000,250500,250500,250500,250000,166
|
||||
20250217,131900,45517243000,250500,250000,250500,250000,121
|
||||
20250217,131800,45486963500,250500,250000,250500,250000,3240
|
||||
20250217,131700,44676925500,250000,249500,250000,249500,140
|
||||
20250217,131600,44641960000,249500,249500,250000,249500,124
|
||||
20250217,131500,44611009500,249500,250000,250000,249500,291
|
||||
20250217,131400,44538358500,249500,249500,250000,249500,66
|
||||
20250217,131300,44521885000,250000,249500,250000,249500,115
|
||||
20250217,131200,44493148000,249500,249500,250000,249500,136
|
||||
20250217,131100,44459194500,250000,249500,250000,249500,198
|
||||
20250217,131000,44409779500,249500,249500,250000,249500,179
|
||||
20250217,130900,44365054500,249500,249500,250000,249500,186
|
||||
20250217,130800,44318637500,250000,250500,250500,249500,2961
|
||||
20250217,130700,43578441000,250500,250000,250500,250000,284
|
||||
20250217,130600,43507411000,250000,250000,250500,250000,121
|
||||
20250217,130500,43477135500,250000,250500,250500,250000,124
|
||||
20250217,130400,43446105500,250000,250500,250500,250000,131
|
||||
20250217,130300,43413299500,250500,250500,251000,250000,895
|
||||
20250217,130200,43189087000,250500,251000,251000,250500,157
|
||||
20250217,130100,43149721000,250500,250500,251000,250500,76
|
||||
20250217,130000,43130660000,251000,250500,251000,250500,207
|
||||
20250217,125900,43078747000,251000,250500,251000,250500,161
|
||||
20250217,125800,43038370500,251000,251000,251000,250500,59
|
||||
20250217,125700,43023572500,251000,251000,251000,250500,117
|
||||
20250217,125600,42994234500,250500,250500,251000,250500,169
|
||||
20250217,125500,42951868000,250500,251000,251000,250500,78
|
||||
20250217,125400,42932314500,251000,250500,251000,250000,198
|
||||
20250217,125300,42882716500,250500,250000,250500,250000,138
|
||||
20250217,125200,42848162500,250000,250000,250500,250000,54
|
||||
20250217,125100,42834640000,250500,250500,250500,250000,180
|
||||
20250217,125000,42789580000,250500,250500,251000,250000,1750
|
||||
20250217,124900,42351491500,250500,250500,251000,250000,439
|
||||
20250217,124800,42241509000,250500,250500,250500,250000,129
|
||||
20250217,124700,42209199000,250500,250000,250500,250000,120
|
||||
20250217,124600,42179147500,250000,250500,250500,250000,146
|
||||
20250217,124500,42142602000,250500,251000,251000,250000,1219
|
||||
20250217,124400,41837271000,251000,251000,251000,250500,32
|
||||
20250217,124300,41829247500,251000,251000,251000,250500,106
|
||||
20250217,124200,41802658000,250500,251000,251000,250500,86
|
||||
20250217,124100,41781091500,251000,251000,251000,250500,96
|
||||
20250217,124000,41757009000,251000,251000,251000,250500,112
|
||||
20250217,123900,41728919000,251000,251000,251000,250500,91
|
||||
20250217,123800,41706085500,251000,251000,251000,250500,103
|
||||
20250217,123700,41680234000,251000,250500,251000,250500,113
|
||||
20250217,123600,41651895500,251000,250500,251000,250500,91
|
||||
20250217,123500,41629057000,251000,250500,251000,250500,460
|
||||
20250217,123400,41513800000,251000,251000,251000,250500,189
|
||||
20250217,123300,41466364000,250500,250500,251000,250500,119
|
||||
20250217,123200,41436517000,251000,251000,251000,250500,326
|
||||
20250217,123100,41354699500,251000,250500,251000,250500,877
|
||||
20250217,123000,41134678000,251000,251000,251000,250500,185
|
||||
20250217,122900,41088298500,251000,250500,251000,250500,118
|
||||
20250217,122800,41058709500,250500,250500,251000,250500,87
|
||||
20250217,122700,41036882500,250500,251000,251000,250500,202
|
||||
20250217,122600,40986188000,251000,251000,251000,250500,60
|
||||
20250217,122500,40971142500,251000,250500,251000,250500,108
|
||||
20250217,122400,40944066500,251000,251000,251000,250500,149
|
||||
20250217,122300,40906699000,251000,250500,251000,250500,128
|
||||
20250217,122200,40874612500,250500,251000,251000,250500,122
|
||||
20250217,122100,40844019500,250500,250500,251000,250500,264
|
||||
20250217,122000,40777793500,251000,250500,251000,250500,79
|
||||
20250217,121900,40757976000,251000,250500,251000,250500,89
|
||||
20250217,121800,40735643000,251000,251000,251000,250500,103
|
||||
20250217,121700,40709803500,251000,250500,251000,250500,193
|
||||
20250217,121600,40661386000,251000,251000,251500,250500,152
|
||||
20250217,121500,40623242000,251500,251000,251500,250500,396
|
||||
20250217,121400,40523826000,251500,251000,251500,251000,197
|
||||
20250217,121300,40474353000,251000,251000,251500,250500,528
|
||||
20250217,121200,40341739000,251000,251000,251000,250500,142
|
||||
20250217,121100,40306097500,251000,251000,251000,250500,84
|
||||
20250217,121000,40285021000,251000,251500,251500,250500,109
|
||||
20250217,120900,40257678000,251500,251500,251500,250500,110
|
||||
20250217,120800,40230057000,251500,251000,251500,251000,158
|
||||
20250217,120700,40190365500,251500,251500,251500,251000,48
|
||||
20250217,120600,40178309500,251500,251500,251500,251000,280
|
||||
20250217,120500,40107983500,251000,251500,251500,251000,276
|
||||
20250217,120400,40038655000,251500,251000,251500,251000,116
|
||||
20250217,120300,40009506500,251000,251000,251500,250500,213
|
||||
20250217,120200,39956021000,251000,251500,251500,250500,633
|
||||
20250217,120100,39797128000,251000,251500,251500,251000,84
|
||||
20250217,120000,39776023000,251500,251000,251500,251000,183
|
||||
20250217,115900,39730018500,251500,251500,251500,251000,146
|
||||
20250217,115800,39693327000,251500,251500,251500,251000,103
|
||||
20250217,115700,39667436500,251000,251500,251500,251000,328
|
||||
20250217,115600,39585070500,251000,251000,251500,251000,253
|
||||
20250217,115500,39521558500,251500,250500,251500,250500,372
|
||||
20250217,115400,39428155500,251000,251500,251500,250500,313
|
||||
20250217,115300,39349548500,251000,251500,251500,251000,663
|
||||
20250217,115200,39183122500,251000,251000,251500,251000,324
|
||||
20250217,115100,39101758000,251500,251500,251500,251000,166
|
||||
20250217,115000,39060070000,251500,251500,251500,251000,127
|
||||
20250217,114900,39028156500,251000,251000,251500,251000,289
|
||||
20250217,114800,38955588000,251000,251500,251500,251000,151
|
||||
20250217,114700,38917655500,251000,251500,251500,251000,532
|
||||
20250217,114600,38784085500,251500,251500,251500,251000,219
|
||||
20250217,114500,38729090500,251500,251500,251500,251000,402
|
||||
20250217,114400,38628051000,251000,251500,251500,251000,140
|
||||
20250217,114300,38592869000,251500,251500,251500,251000,230
|
||||
20250217,114200,38535103000,251500,251500,251500,251000,103
|
||||
20250217,114100,38509211000,251500,251500,251500,251000,529
|
||||
20250217,114000,38376245500,251500,251500,251500,251000,70
|
||||
20250217,113900,38358660000,251500,251500,251500,251000,185
|
||||
20250217,113800,38312190000,251500,251500,251500,251000,199
|
||||
20250217,113700,38262194000,251500,251000,251500,251000,121
|
||||
20250217,113600,38231801000,251000,251000,251500,251000,252
|
||||
20250217,113500,38168490000,251000,251500,251500,251000,242
|
||||
20250217,113400,38107731000,251000,251500,252000,251000,1457
|
||||
20250217,113300,37741280000,252000,252000,252000,251500,345
|
||||
20250217,113200,37654349000,252000,251500,252000,251500,212
|
||||
20250217,113100,37600996500,252000,252000,252000,251500,349
|
||||
20250217,113000,37513200000,252000,252000,252000,251500,148
|
||||
20250217,112900,37475943000,252000,252000,252000,251500,256
|
||||
20250217,112800,37411458000,252000,252000,252000,251500,250
|
||||
20250217,112700,37348566000,251500,251500,252000,251500,231
|
||||
20250217,112600,37290444500,251500,252000,252000,251500,525
|
||||
20250217,112500,37158389000,251500,252000,252000,251500,197
|
||||
20250217,112400,37108819500,251500,252000,252000,251500,217
|
||||
20250217,112300,37054188000,252000,252000,252000,251500,247
|
||||
20250217,112200,36991955500,252000,252000,252000,251500,148
|
||||
20250217,112100,36954680000,252000,252000,252000,251500,466
|
||||
20250217,112000,36837412000,252000,251500,252000,251500,1084
|
||||
20250217,111900,36564245000,251500,252000,252000,251500,328
|
||||
20250217,111800,36481618000,252000,252000,252000,251500,198
|
||||
20250217,111700,36431772500,251500,252000,252000,251500,476
|
||||
20250217,111600,36312015500,251500,252000,252000,251500,304
|
||||
20250217,111500,36235523500,251500,251500,252000,251500,207
|
||||
20250217,111400,36183451000,252000,251500,252000,251500,239
|
||||
20250217,111300,36123270000,252000,251500,252000,251000,987
|
||||
20250217,111200,35874911500,251500,251500,251500,251000,117
|
||||
20250217,111100,35845491000,251000,251000,251500,250500,416
|
||||
20250217,111000,35740980000,251000,251000,251500,250500,526
|
||||
20250217,110900,35608964500,251000,251000,251500,251000,530
|
||||
20250217,110800,35475906000,251000,251000,251500,251000,695
|
||||
20250217,110700,35301435000,251500,251500,252000,251000,1815
|
||||
20250217,110600,34844970500,251500,252000,252000,251500,96
|
||||
20250217,110500,34820810500,251500,252000,252000,251500,180
|
||||
20250217,110400,34775508000,251500,251500,252000,251500,416
|
||||
20250217,110300,34670820000,251500,251500,252000,251500,422
|
||||
20250217,110200,34564631500,251500,251000,252000,250500,9187
|
||||
20250217,110100,32257239500,251000,250500,251000,250500,239
|
||||
20250217,110000,32197333500,251000,250500,251000,250500,157
|
||||
20250217,105900,32157969500,251000,251000,251000,250500,284
|
||||
20250217,105800,32086744500,251000,250500,251000,250500,191
|
||||
20250217,105700,32038853000,251000,251000,251000,250500,229
|
||||
20250217,105600,31981400000,251000,251000,251000,250500,148
|
||||
20250217,105500,31944289500,250500,251000,251000,250500,142
|
||||
20250217,105400,31908697000,251000,251000,251000,250500,113
|
||||
20250217,105300,31880342500,251000,250500,251000,250000,252
|
||||
20250217,105200,31817142000,250500,250500,250500,250000,358
|
||||
20250217,105100,31727468500,250500,250500,251000,250000,168
|
||||
20250217,105000,31685399500,250500,250500,250500,250000,363
|
||||
20250217,104900,31594478500,250500,250000,250500,250000,103
|
||||
20250217,104800,31568701000,250000,250000,250500,250000,564
|
||||
20250217,104700,31427669000,250000,250000,250500,250000,625
|
||||
20250217,104600,31271413000,250000,249500,250500,249500,2024
|
||||
20250217,104500,30765361000,250000,250000,250000,249500,284
|
||||
20250217,104400,30694364500,250000,250000,250000,249500,259
|
||||
20250217,104300,30629625000,250000,249500,250000,249500,223
|
||||
20250217,104200,30573898500,250000,250000,250500,249500,3222
|
||||
20250217,104100,29768598500,250500,251000,251000,250000,1778
|
||||
20250217,104000,29323853500,251000,250000,251000,250000,4176
|
||||
20250217,103900,28279230000,250000,249500,250000,249500,129
|
||||
20250217,103800,28246990000,250000,250000,250000,249500,358
|
||||
20250217,103700,28157624500,250000,249500,250000,249500,299
|
||||
20250217,103600,28082948500,250000,249500,250000,249500,846
|
||||
20250217,103500,27871848000,250000,249500,250000,249500,206
|
||||
20250217,103400,27820409500,250000,250000,250500,249500,2693
|
||||
20250217,103300,27147196500,250000,250500,250500,250000,187
|
||||
20250217,103200,27100390000,250500,250500,250500,250000,667
|
||||
20250217,103100,26933554500,250000,250500,250500,250000,587
|
||||
20250217,103000,26786669000,250000,250000,250500,250000,131
|
||||
20250217,102900,26753875500,250000,250500,250500,250000,441
|
||||
20250217,102800,26643418000,250500,250000,250500,250000,457
|
||||
20250217,102700,26528989000,250500,250500,251000,250000,2251
|
||||
20250217,102600,25965330500,250500,250500,251000,250500,119
|
||||
20250217,102500,25935489000,250500,251000,251000,250500,255
|
||||
20250217,102400,25871539000,251000,251000,251500,250500,1998
|
||||
20250217,102300,25370023000,251500,251500,252000,251000,1120
|
||||
20250217,102200,25088342000,252000,251000,252000,251000,1864
|
||||
20250217,102100,24619565000,251000,251000,251500,251000,1185
|
||||
20250217,102000,24321636000,251000,251500,252000,251000,2148
|
||||
20250217,101900,23781736500,252000,251500,252000,251500,1900
|
||||
20250217,101800,23303065000,251500,250500,251500,250500,4211
|
||||
20250217,101700,22244955000,250500,250500,251000,250000,1742
|
||||
20250217,101600,21808514000,250500,250000,250500,250000,204
|
||||
20250217,101500,21757443000,250000,250500,250500,250000,542
|
||||
20250217,101400,21621724500,250000,249500,250500,249500,1426
|
||||
20250217,101300,21265156500,250000,249500,250000,249500,524
|
||||
20250217,101200,21134198000,249500,249500,250000,249500,1369
|
||||
20250217,101100,20792507500,250000,249500,250000,249500,378
|
||||
20250217,101000,20698147500,250000,250500,250500,249500,2504
|
||||
20250217,100900,20072152000,250500,250000,250500,250000,482
|
||||
20250217,100800,19951469500,250500,249500,250500,249500,1946
|
||||
20250217,100700,19464918000,250000,249500,250000,249000,4743
|
||||
20250217,100600,18280416500,249500,248500,249500,248500,2199
|
||||
20250217,100500,17732740500,248500,249000,249000,248500,2590
|
||||
20250217,100400,17087907000,249000,248000,249000,248000,2424
|
||||
20250217,100300,16485455500,248500,248000,248500,248000,106
|
||||
20250217,100200,16459149000,248000,248000,248500,248000,159
|
||||
20250217,100100,16419700500,248500,248000,248500,248000,90
|
||||
20250217,100000,16397369500,248000,248000,248500,248000,46
|
||||
20250217,095900,16385950000,248500,248000,248500,248000,678
|
||||
20250217,095800,16217526500,248000,248000,248500,248000,104
|
||||
20250217,095700,16191726000,248000,248500,248500,248000,287
|
||||
20250217,095600,16120490000,248000,248000,248500,248000,193
|
||||
20250217,095500,16072593500,248500,248000,248500,248000,920
|
||||
20250217,095400,15844411500,248000,248000,248500,248000,583
|
||||
20250217,095300,15699567500,248000,248500,248500,248000,271
|
||||
20250217,095200,15632329500,248000,247500,248500,247500,167
|
||||
20250217,095100,15590920000,247500,248500,248500,247500,933
|
||||
20250217,095000,15359606000,248500,248000,248500,248000,318
|
||||
20250217,094900,15280732000,248500,248500,248500,248000,212
|
||||
20250217,094800,15228133000,248500,248000,248500,248000,360
|
||||
20250217,094700,15138846000,248500,248000,248500,247500,1457
|
||||
20250217,094600,14777523000,248000,248000,248500,248000,266
|
||||
20250217,094500,14711537500,248000,247500,249000,247500,5373
|
||||
20250217,094400,13378383500,247500,247000,248000,247000,1720
|
||||
20250217,094300,12952648500,247500,247500,247500,247000,394
|
||||
20250217,094200,12855285500,247500,247000,247500,247000,120
|
||||
20250217,094100,12825626500,247500,248000,248000,247000,1776
|
||||
20250217,094000,12386072500,247500,247500,248000,247500,135
|
||||
20250217,093900,12352637000,248000,247500,248000,247500,399
|
||||
20250217,093800,12253814500,247500,247500,248000,247500,322
|
||||
20250217,093700,12174028000,247500,247500,248000,247500,233
|
||||
20250217,093600,12116338500,247500,247500,248000,247500,275
|
||||
20250217,093500,12048165000,248000,247500,248000,247500,184
|
||||
20250217,093400,12002574500,248000,247500,248000,247500,447
|
||||
20250217,093300,11891757000,248000,248000,248000,247500,119
|
||||
20250217,093200,11862259000,248000,247500,248000,247500,156
|
||||
20250217,093100,11823612500,248000,248000,248000,247500,361
|
||||
20250217,093000,11734100000,248000,247500,248000,247500,505
|
||||
20250217,092900,11608954000,248000,248000,248000,247500,512
|
||||
20250217,092800,11481995500,247500,247500,248000,247000,387
|
||||
20250217,092700,11386168000,247500,247000,247500,247000,499
|
||||
20250217,092600,11262706500,247500,247000,247500,247000,535
|
||||
20250217,092500,11130456000,247000,246500,247500,246000,1599
|
||||
20250217,092400,10736045000,246500,246500,246500,246000,1409
|
||||
20250217,092300,10388763000,246500,247000,247500,246500,1604
|
||||
20250217,092200,9992907500,247000,247500,247500,247000,307
|
||||
20250217,092100,9917036000,247500,248000,248500,247000,2013
|
||||
20250217,092000,9418208500,248500,248500,249000,248000,2141
|
||||
20250217,091900,8886231000,248500,248500,249000,248500,349
|
||||
20250217,091800,8799409000,249000,248500,249000,248500,393
|
||||
20250217,091700,8701682500,248500,248500,249000,248000,1376
|
||||
20250217,091600,8359770500,248500,248000,248500,248000,392
|
||||
20250217,091500,8262423500,248500,248500,248500,248000,523
|
||||
20250217,091400,8132712000,248500,247500,248500,247500,1195
|
||||
20250217,091300,7836320000,248000,247000,248000,247000,1526
|
||||
20250217,091200,7458574000,247000,247000,247500,247000,2333
|
||||
20250217,091100,6882245500,247000,247000,247500,247000,529
|
||||
20250217,091000,6751547500,247000,247000,247500,246000,5535
|
||||
20250217,090900,5384573000,247000,248000,248000,247000,2903
|
||||
20250217,090800,4666545000,248000,248500,248500,247500,2652
|
||||
20250217,090700,4009047000,248000,248000,248500,247500,2463
|
||||
20250217,090600,3398156000,247500,248000,248500,247500,1074
|
||||
20250217,090500,3131895000,248000,247500,248500,247500,2203
|
||||
20250217,090400,2585652000,248000,247500,248000,247500,1099
|
||||
20250217,090300,2313312000,247500,247500,247500,247000,766
|
||||
20250217,090200,2123811500,247000,246000,247500,246000,1880
|
||||
20250217,090100,1659809500,246000,246500,247500,246000,1619
|
||||
20250217,090000,1260960500,246500,247000,248500,246500,5083
|
||||
|
Reference in New Issue
Block a user