Update 2025-02-13 2830 candle_min
This commit is contained in:
587
005380/min/candle-20250213.csv
Normal file
587
005380/min/candle-20250213.csv
Normal file
@@ -0,0 +1,587 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250213,184500,305388377400,208500,208500,208500,208500,162649
|
||||
20250213,184400,305388377400,208500,208500,208500,208500,0
|
||||
20250213,184300,305388377400,208500,208500,208500,208500,0
|
||||
20250213,184200,305388377400,208500,208500,208500,208500,0
|
||||
20250213,184100,305388377400,208500,208500,208500,208500,0
|
||||
20250213,184000,305388377400,208500,208500,208500,208500,0
|
||||
20250213,183900,305388377400,208500,208500,208500,208500,0
|
||||
20250213,183800,305388377400,208500,208500,208500,208500,0
|
||||
20250213,183700,305388377400,208500,208500,208500,208500,0
|
||||
20250213,183600,305388377400,208500,208500,208500,208500,0
|
||||
20250213,183500,305388377400,208500,208500,208500,208500,0
|
||||
20250213,183400,305388377400,208500,208500,208500,208500,0
|
||||
20250213,183300,305388377400,208500,208500,208500,208500,0
|
||||
20250213,183200,305388377400,208500,208500,208500,208500,0
|
||||
20250213,183100,305388377400,208500,208500,208500,208500,0
|
||||
20250213,183000,305388377400,208500,208500,208500,208500,0
|
||||
20250213,182900,305388377400,208500,208500,208500,208500,0
|
||||
20250213,182800,305388377400,208500,208500,208500,208500,0
|
||||
20250213,182700,305388377400,208500,208500,208500,208500,0
|
||||
20250213,182600,305388377400,208500,208500,208500,208500,0
|
||||
20250213,182500,305388377400,208500,208500,208500,208500,0
|
||||
20250213,182400,305388377400,208500,208500,208500,208500,0
|
||||
20250213,182300,305388377400,208500,208500,208500,208500,0
|
||||
20250213,182200,305388377400,208500,208500,208500,208500,0
|
||||
20250213,182100,305388377400,208500,208500,208500,208500,0
|
||||
20250213,182000,305388377400,208500,208500,208500,208500,0
|
||||
20250213,181900,305388377400,208500,208500,208500,208500,0
|
||||
20250213,181800,305388377400,208500,208500,208500,208500,0
|
||||
20250213,181700,305388377400,208500,208500,208500,208500,0
|
||||
20250213,181600,305388377400,208500,208500,208500,208500,0
|
||||
20250213,181500,305388377400,208500,208500,208500,208500,162649
|
||||
20250213,181400,305388377400,208500,208500,208500,208500,0
|
||||
20250213,181300,305388377400,208500,208500,208500,208500,0
|
||||
20250213,181200,305388377400,208500,208500,208500,208500,0
|
||||
20250213,181100,305388377400,208500,208500,208500,208500,0
|
||||
20250213,181000,305388377400,208500,208500,208500,208500,0
|
||||
20250213,180900,305388377400,208500,208500,208500,208500,0
|
||||
20250213,180800,305388377400,208500,208500,208500,208500,0
|
||||
20250213,180700,305388377400,208500,208500,208500,208500,0
|
||||
20250213,180600,305388377400,208500,208500,208500,208500,0
|
||||
20250213,180500,305388377400,208500,208500,208500,208500,0
|
||||
20250213,180400,305388377400,208500,208500,208500,208500,0
|
||||
20250213,180300,305388377400,208500,208500,208500,208500,0
|
||||
20250213,180200,305388377400,208500,208500,208500,208500,0
|
||||
20250213,180100,305388377400,208500,208500,208500,208500,0
|
||||
20250213,180000,305388377400,208500,208500,208500,208500,0
|
||||
20250213,175900,305388377400,208500,208500,208500,208500,0
|
||||
20250213,175800,305388377400,208500,208500,208500,208500,0
|
||||
20250213,175700,305388377400,208500,208500,208500,208500,0
|
||||
20250213,175600,305388377400,208500,208500,208500,208500,0
|
||||
20250213,175500,305388377400,208500,208500,208500,208500,0
|
||||
20250213,175400,305388377400,208500,208500,208500,208500,0
|
||||
20250213,175300,305388377400,208500,208500,208500,208500,0
|
||||
20250213,175200,305388377400,208500,208500,208500,208500,0
|
||||
20250213,175100,305388377400,208500,208500,208500,208500,0
|
||||
20250213,175000,305388377400,208500,208500,208500,208500,0
|
||||
20250213,174900,305388377400,208500,208500,208500,208500,0
|
||||
20250213,174800,305388377400,208500,208500,208500,208500,0
|
||||
20250213,174700,305388377400,208500,208500,208500,208500,0
|
||||
20250213,174600,305388377400,208500,208500,208500,208500,0
|
||||
20250213,174500,305388377400,208500,208500,208500,208500,162649
|
||||
20250213,174400,305388377400,208500,208500,208500,208500,0
|
||||
20250213,174300,305388377400,208500,208500,208500,208500,0
|
||||
20250213,174200,305388377400,208500,208500,208500,208500,0
|
||||
20250213,174100,305388377400,208500,208500,208500,208500,0
|
||||
20250213,174000,305388377400,208500,208500,208500,208500,0
|
||||
20250213,173900,305388377400,208500,208500,208500,208500,0
|
||||
20250213,173800,305388377400,208500,208500,208500,208500,0
|
||||
20250213,173700,305388377400,208500,208500,208500,208500,0
|
||||
20250213,173600,305388377400,208500,208500,208500,208500,0
|
||||
20250213,173500,305388377400,208500,208500,208500,208500,0
|
||||
20250213,173400,305388377400,208500,208500,208500,208500,0
|
||||
20250213,173300,305388377400,208500,208500,208500,208500,0
|
||||
20250213,173200,305388377400,208500,208500,208500,208500,0
|
||||
20250213,173100,305388377400,208500,208500,208500,208500,0
|
||||
20250213,173000,305388377400,208500,208500,208500,208500,0
|
||||
20250213,172900,305388377400,208500,208500,208500,208500,0
|
||||
20250213,172800,305388377400,208500,208500,208500,208500,0
|
||||
20250213,172700,305388377400,208500,208500,208500,208500,0
|
||||
20250213,172600,305388377400,208500,208500,208500,208500,0
|
||||
20250213,172500,305388377400,208500,208500,208500,208500,0
|
||||
20250213,172400,305388377400,208500,208500,208500,208500,0
|
||||
20250213,172300,305388377400,208500,208500,208500,208500,0
|
||||
20250213,172200,305388377400,208500,208500,208500,208500,0
|
||||
20250213,172100,305388377400,208500,208500,208500,208500,0
|
||||
20250213,172000,305388377400,208500,208500,208500,208500,0
|
||||
20250213,171900,305388377400,208500,208500,208500,208500,0
|
||||
20250213,171800,305388377400,208500,208500,208500,208500,0
|
||||
20250213,171700,305388377400,208500,208500,208500,208500,0
|
||||
20250213,171600,305388377400,208500,208500,208500,208500,0
|
||||
20250213,171500,305388377400,208500,208500,208500,208500,162649
|
||||
20250213,171400,305388377400,208500,208500,208500,208500,0
|
||||
20250213,171300,305388377400,208500,208500,208500,208500,0
|
||||
20250213,171200,305388377400,208500,208500,208500,208500,0
|
||||
20250213,171100,305388377400,208500,208500,208500,208500,0
|
||||
20250213,171000,305388377400,208500,208500,208500,208500,0
|
||||
20250213,170900,305388377400,208500,208500,208500,208500,0
|
||||
20250213,170800,305388377400,208500,208500,208500,208500,0
|
||||
20250213,170700,305388377400,208500,208500,208500,208500,0
|
||||
20250213,170600,305388377400,208500,208500,208500,208500,0
|
||||
20250213,170500,305388377400,208500,208500,208500,208500,0
|
||||
20250213,170400,305388377400,208500,208500,208500,208500,0
|
||||
20250213,170300,305388377400,208500,208500,208500,208500,0
|
||||
20250213,170200,305388377400,208500,208500,208500,208500,0
|
||||
20250213,170100,305388377400,208500,208500,208500,208500,0
|
||||
20250213,170000,305388377400,208500,208500,208500,208500,0
|
||||
20250213,165900,305388377400,208500,208500,208500,208500,0
|
||||
20250213,165800,305388377400,208500,208500,208500,208500,0
|
||||
20250213,165700,305388377400,208500,208500,208500,208500,0
|
||||
20250213,165600,305388377400,208500,208500,208500,208500,0
|
||||
20250213,165500,305388377400,208500,208500,208500,208500,0
|
||||
20250213,165400,305388377400,208500,208500,208500,208500,0
|
||||
20250213,165300,305388377400,208500,208500,208500,208500,0
|
||||
20250213,165200,305388377400,208500,208500,208500,208500,0
|
||||
20250213,165100,305388377400,208500,208500,208500,208500,0
|
||||
20250213,165000,305388377400,208500,208500,208500,208500,0
|
||||
20250213,164900,305388377400,208500,208500,208500,208500,0
|
||||
20250213,164800,305388377400,208500,208500,208500,208500,0
|
||||
20250213,164700,305388377400,208500,208500,208500,208500,0
|
||||
20250213,164600,305388377400,208500,208500,208500,208500,0
|
||||
20250213,164500,305388377400,208500,208500,208500,208500,162649
|
||||
20250213,164400,305388377400,208500,208500,208500,208500,0
|
||||
20250213,164300,305388377400,208500,208500,208500,208500,0
|
||||
20250213,164200,305388377400,208500,208500,208500,208500,0
|
||||
20250213,164100,305388377400,208500,208500,208500,208500,0
|
||||
20250213,164000,305388377400,208500,208500,208500,208500,0
|
||||
20250213,163900,305388377400,208500,208500,208500,208500,0
|
||||
20250213,163800,305388377400,208500,208500,208500,208500,0
|
||||
20250213,163700,305388377400,208500,208500,208500,208500,0
|
||||
20250213,163600,305388377400,208500,208500,208500,208500,0
|
||||
20250213,163500,305388377400,208500,208500,208500,208500,0
|
||||
20250213,163400,305388377400,208500,208500,208500,208500,0
|
||||
20250213,163300,305388377400,208500,208500,208500,208500,0
|
||||
20250213,163200,305388377400,208500,208500,208500,208500,0
|
||||
20250213,163100,305388377400,208500,208500,208500,208500,0
|
||||
20250213,163000,305388377400,208500,208500,208500,208500,0
|
||||
20250213,162900,305388377400,208500,208500,208500,208500,0
|
||||
20250213,162800,305388377400,208500,208500,208500,208500,0
|
||||
20250213,162700,305388377400,208500,208500,208500,208500,0
|
||||
20250213,162600,305388377400,208500,208500,208500,208500,0
|
||||
20250213,162500,305388377400,208500,208500,208500,208500,0
|
||||
20250213,162400,305388377400,208500,208500,208500,208500,0
|
||||
20250213,162300,305388377400,208500,208500,208500,208500,0
|
||||
20250213,162200,305388377400,208500,208500,208500,208500,0
|
||||
20250213,162100,305388377400,208500,208500,208500,208500,0
|
||||
20250213,162000,305388377400,208500,208500,208500,208500,0
|
||||
20250213,161900,305388377400,208500,208500,208500,208500,0
|
||||
20250213,161800,305388377400,208500,208500,208500,208500,0
|
||||
20250213,161700,305388377400,208500,208500,208500,208500,0
|
||||
20250213,161600,305388377400,208500,208500,208500,208500,0
|
||||
20250213,161500,305388377400,208500,208500,208500,208500,162649
|
||||
20250213,161400,305388377400,208500,208500,208500,208500,0
|
||||
20250213,161300,305388377400,208500,208500,208500,208500,0
|
||||
20250213,161200,305388377400,208500,208500,208500,208500,0
|
||||
20250213,161100,305388377400,208500,208500,208500,208500,0
|
||||
20250213,161000,305388377400,208500,208500,208500,208500,0
|
||||
20250213,160900,305388377400,208500,208500,208500,208500,0
|
||||
20250213,160800,305388377400,208500,208500,208500,208500,0
|
||||
20250213,160700,305388377400,208500,208500,208500,208500,0
|
||||
20250213,160600,305388377400,208500,208500,208500,208500,0
|
||||
20250213,160500,305388377400,208500,208500,208500,208500,0
|
||||
20250213,160400,305388377400,208500,208500,208500,208500,0
|
||||
20250213,160300,305388377400,208500,208500,208500,208500,0
|
||||
20250213,160200,305388377400,208500,208500,208500,208500,0
|
||||
20250213,160100,305388377400,208500,208500,208500,208500,0
|
||||
20250213,160000,305388377400,208500,208500,208500,208500,0
|
||||
20250213,155900,305388377400,208500,208500,208500,208500,0
|
||||
20250213,155800,305388377400,208500,208500,208500,208500,0
|
||||
20250213,155700,305388377400,208500,208500,208500,208500,0
|
||||
20250213,155600,305388377400,208500,208500,208500,208500,0
|
||||
20250213,155500,305388377400,208500,208500,208500,208500,0
|
||||
20250213,155400,305388377400,208500,208500,208500,208500,0
|
||||
20250213,155300,305388377400,208500,208500,208500,208500,0
|
||||
20250213,155200,305388377400,208500,208500,208500,208500,0
|
||||
20250213,155100,305388377400,208500,208500,208500,208500,0
|
||||
20250213,155000,305388377400,208500,208500,208500,208500,0
|
||||
20250213,154900,305388377400,208500,208500,208500,208500,0
|
||||
20250213,154800,305388377400,208500,208500,208500,208500,0
|
||||
20250213,154700,305388377400,208500,208500,208500,208500,0
|
||||
20250213,154600,305388377400,208500,208500,208500,208500,0
|
||||
20250213,154500,305388377400,208500,208500,208500,208500,162649
|
||||
20250213,154400,305388377400,208500,208500,208500,208500,0
|
||||
20250213,154300,305388377400,208500,208500,208500,208500,0
|
||||
20250213,154200,305388377400,208500,208500,208500,208500,0
|
||||
20250213,154100,305388377400,208500,208500,208500,208500,0
|
||||
20250213,154000,305388377400,208500,208500,208500,208500,0
|
||||
20250213,153900,305388377400,208500,208500,208500,208500,0
|
||||
20250213,153800,305388377400,208500,208500,208500,208500,0
|
||||
20250213,153700,305388377400,208500,208500,208500,208500,0
|
||||
20250213,153600,305388377400,208500,208500,208500,208500,0
|
||||
20250213,153500,305388377400,208500,208500,208500,208500,0
|
||||
20250213,153400,305388377400,208500,208500,208500,208500,0
|
||||
20250213,153300,305388377400,208500,208500,208500,208500,0
|
||||
20250213,153200,305388377400,208500,208500,208500,208500,0
|
||||
20250213,153100,305388377400,208500,208500,208500,208500,0
|
||||
20250213,153000,305388377400,208500,208500,208500,208500,162649
|
||||
20250213,152900,271476060900,209000,209000,209000,209000,0
|
||||
20250213,152800,271476060900,209000,209000,209000,209000,0
|
||||
20250213,152700,271476060900,209000,209000,209000,209000,0
|
||||
20250213,152600,271476060900,209000,209000,209000,209000,0
|
||||
20250213,152500,271476060900,209000,209000,209000,209000,0
|
||||
20250213,152400,271476060900,209000,209000,209000,209000,0
|
||||
20250213,152300,271476060900,209000,209000,209000,209000,0
|
||||
20250213,152200,271476060900,209000,209000,209000,209000,0
|
||||
20250213,152100,271476060900,209000,209000,209000,209000,0
|
||||
20250213,152000,271476060900,209000,209000,209000,209000,0
|
||||
20250213,151900,271476060900,209000,209000,209000,208500,2665
|
||||
20250213,151800,270919199900,208500,208500,209000,208500,1929
|
||||
20250213,151700,270516824900,208500,208500,209000,208500,4255
|
||||
20250213,151600,269628662400,209000,209000,209500,208500,11059
|
||||
20250213,151500,267320940400,208500,208500,209000,208500,1213
|
||||
20250213,151400,267067608900,209000,209000,209000,208500,6300
|
||||
20250213,151300,265751039900,208500,209000,209000,208500,2628
|
||||
20250213,151200,265202802400,208500,209000,209000,208500,648
|
||||
20250213,151100,265067568400,208500,209000,209000,208500,890
|
||||
20250213,151000,264881961400,209000,209000,209500,208500,10867
|
||||
20250213,150900,262610472400,209000,209000,209500,209000,464
|
||||
20250213,150800,262513395900,209000,209500,209500,209000,1170
|
||||
20250213,150700,262268547400,209000,209500,209500,209000,4594
|
||||
20250213,150600,261306309900,209000,209500,210000,209000,2712
|
||||
20250213,150500,260738141400,209500,209500,210000,209000,3925
|
||||
20250213,150400,259916012400,209500,209500,209500,209000,1903
|
||||
20250213,150300,259517502400,209500,209000,210000,209000,3969
|
||||
20250213,150200,258686051400,209500,209500,209500,209000,1697
|
||||
20250213,150100,258330622900,209000,209500,209500,209000,2721
|
||||
20250213,150000,257760839400,209500,209500,210000,209000,5247
|
||||
20250213,145900,256661593400,209000,209500,209500,209000,4117
|
||||
20250213,145800,255799237400,209000,209000,209500,209000,1336
|
||||
20250213,145700,255519652900,209500,209500,209500,209000,2032
|
||||
20250213,145600,255094141400,209000,209500,210000,209000,8281
|
||||
20250213,145500,253359548400,209000,209000,209500,209000,12709
|
||||
20250213,145400,250697283900,209000,209000,209500,209000,7220
|
||||
20250213,145300,249184829900,209000,209000,209500,208500,12027
|
||||
20250213,145200,246670442900,208500,208500,209000,208500,1282
|
||||
20250213,145100,246402760400,208500,209000,209000,208500,3495
|
||||
20250213,145000,245672507400,208500,208500,209000,208500,3543
|
||||
20250213,144900,244932896900,209000,208500,209000,208500,5100
|
||||
20250213,144800,243867186900,208500,209000,209000,208500,2288
|
||||
20250213,144700,243389158400,208500,209000,209000,208500,1107
|
||||
20250213,144600,243157917900,208500,209000,209000,208500,1580
|
||||
20250213,144500,242828044900,209000,208000,209000,208000,1418
|
||||
20250213,144400,242532324900,208500,208500,208500,208000,929
|
||||
20250213,144300,242338644900,208500,208500,209000,208000,2218
|
||||
20250213,144200,241876153900,208000,208500,208500,208000,2421
|
||||
20250213,144100,241371567900,208500,209000,209000,208000,7420
|
||||
20250213,144000,239824436400,208500,208500,209000,208000,5491
|
||||
20250213,143900,238679244400,208500,208000,208500,208000,2910
|
||||
20250213,143800,238072544400,208500,208000,208500,208000,1572
|
||||
20250213,143700,237744972400,208500,208500,208500,208000,2314
|
||||
20250213,143600,237262561400,208500,208500,209000,208000,3134
|
||||
20250213,143500,236608911900,208000,208000,208500,208000,1327
|
||||
20250213,143400,236332312400,208000,208500,208500,208000,2439
|
||||
20250213,143300,235823821400,208500,208500,208500,208000,943
|
||||
20250213,143200,235627265900,208500,208500,208500,208000,1371
|
||||
20250213,143100,235341473400,208500,208000,208500,208000,1166
|
||||
20250213,143000,235098530900,208000,208500,208500,208000,389
|
||||
20250213,142900,235017498900,208000,208000,209000,208000,2670
|
||||
20250213,142800,234460834400,208500,208500,208500,208000,1601
|
||||
20250213,142700,234127137400,208000,208500,208500,208000,3260
|
||||
20250213,142600,233447566900,208500,208500,208500,208000,1442
|
||||
20250213,142500,233146973900,208500,208500,208500,208000,1226
|
||||
20250213,142400,232891435400,208000,208500,208500,208000,1690
|
||||
20250213,142300,232539157900,208500,208500,208500,208000,2114
|
||||
20250213,142200,232098482900,208000,208500,208500,208000,1398
|
||||
20250213,142100,231807053400,208000,208000,209000,208000,4730
|
||||
20250213,142000,230820945900,208500,208500,208500,208000,1997
|
||||
20250213,141900,230404757400,208500,208000,208500,208000,1572
|
||||
20250213,141800,230077080900,208000,208500,208500,208000,1650
|
||||
20250213,141700,229733110400,208000,208500,208500,208000,2394
|
||||
20250213,141600,229234374900,208000,208000,208500,208000,1406
|
||||
20250213,141500,228941355900,208500,208000,208500,208000,3121
|
||||
20250213,141400,228291147900,208500,208500,208500,208000,1162
|
||||
20250213,141300,228048885400,208500,208000,208500,208000,1653
|
||||
20250213,141200,227704365900,208000,208500,208500,208000,1342
|
||||
20250213,141100,227424658400,208000,208000,208500,208000,1822
|
||||
20250213,141000,227044993900,208000,208500,208500,208000,1409
|
||||
20250213,140900,226751254400,208000,208000,208500,208000,1413
|
||||
20250213,140800,226456836400,208500,208500,208500,208000,1009
|
||||
20250213,140700,226246594400,208500,209000,209000,208000,8984
|
||||
20250213,140600,224373456900,209000,208500,209000,208500,1924
|
||||
20250213,140500,223971530900,208500,208500,209000,208500,1461
|
||||
20250213,140400,223666367400,208500,209000,209000,208500,1836
|
||||
20250213,140300,223282878900,208500,208500,209000,208500,1143
|
||||
20250213,140200,223044182400,209000,208500,209000,208500,1667
|
||||
20250213,140100,222695983900,208500,208500,209000,208500,1176
|
||||
20250213,140000,222450313900,208500,208500,209000,208500,1632
|
||||
20250213,135900,222109404400,208500,209000,209000,208500,1274
|
||||
20250213,135800,221843293400,209000,209000,209000,208500,593
|
||||
20250213,135700,221719534400,208500,208500,209000,208500,946
|
||||
20250213,135600,221521995900,208500,208000,209000,208000,1909
|
||||
20250213,135500,221123693900,208500,208500,208500,208000,3131
|
||||
20250213,135400,220470917900,208500,208500,209000,208000,2641
|
||||
20250213,135300,219920045400,208500,208500,209000,208000,4901
|
||||
20250213,135200,218898156400,208500,209000,209500,208000,12469
|
||||
20250213,135100,216293817900,209000,209500,209500,209000,2004
|
||||
20250213,135000,215874297400,209500,209000,209500,209000,2691
|
||||
20250213,134900,215311109900,209000,209000,209500,208500,12258
|
||||
20250213,134800,212748944400,209000,208500,209000,208000,34585
|
||||
20250213,134700,205533455400,208000,208500,208500,208000,1189
|
||||
20250213,134600,205285649400,208500,208000,208500,208000,1607
|
||||
20250213,134500,204950636400,208500,208500,208500,208000,1133
|
||||
20250213,134400,204714514400,208500,208000,208500,208000,1346
|
||||
20250213,134300,204433965900,208500,207500,208500,207500,12455
|
||||
20250213,134200,201842797900,208000,208000,208000,207500,1175
|
||||
20250213,134100,201598498900,208000,207500,208000,207500,1538
|
||||
20250213,134000,201278826900,207500,208000,208000,207500,1434
|
||||
20250213,133900,200980702900,208000,207500,208000,207500,1057
|
||||
20250213,133800,200760922400,208000,208000,208000,207500,1315
|
||||
20250213,133700,200487586400,207500,208000,208000,207500,1028
|
||||
20250213,133600,200273867900,207500,207500,208000,207500,432
|
||||
20250213,133500,200184096400,207500,207500,208000,207500,1040
|
||||
20250213,133400,199967812400,207500,208000,208000,207500,1427
|
||||
20250213,133300,199671296900,207500,208000,208000,207500,1887
|
||||
20250213,133200,199279461900,207500,207500,208000,207500,9378
|
||||
20250213,133100,197332217900,208000,207500,208000,207500,1455
|
||||
20250213,133000,197029636400,208000,207500,208000,207500,1428
|
||||
20250213,132900,196732658400,207500,208000,208000,207500,1138
|
||||
20250213,132800,196496036900,207500,207500,208000,207500,1452
|
||||
20250213,132700,196194127900,208000,207500,208000,207500,1369
|
||||
20250213,132600,195909404900,207500,208000,208000,207500,1356
|
||||
20250213,132500,195627540400,207500,208000,208000,207500,1042
|
||||
20250213,132400,195410852900,207500,207500,208000,207500,1126
|
||||
20250213,132300,195176746900,208000,208000,208000,207500,1639
|
||||
20250213,132200,194836009400,208000,207500,208000,207500,1332
|
||||
20250213,132100,194559059900,207500,208000,208000,207500,2123
|
||||
20250213,132000,194117753400,207500,208000,208000,207500,1787
|
||||
20250213,131900,193746266400,207500,208000,208000,207500,1004
|
||||
20250213,131800,193537516400,207500,207500,208000,207500,1198
|
||||
20250213,131700,193288467900,207500,207500,208000,207500,1726
|
||||
20250213,131600,192929565400,207500,207500,208000,207500,1390
|
||||
20250213,131500,192640693400,208000,207500,208000,207500,867
|
||||
20250213,131400,192460423400,207500,208000,208000,207500,947
|
||||
20250213,131300,192263690400,208000,207500,208000,207500,1147
|
||||
20250213,131200,192025207400,207500,208000,208000,207500,1731
|
||||
20250213,131100,191665399400,207500,208000,208000,207500,1148
|
||||
20250213,131000,191426760900,208000,207500,208000,207500,1050
|
||||
20250213,130900,191208401900,207500,207500,208000,207500,1372
|
||||
20250213,130800,190923255900,207500,208000,208000,207500,867
|
||||
20250213,130700,190742997400,208000,207500,208000,207500,1249
|
||||
20250213,130600,190483305900,208000,208000,208000,207500,984
|
||||
20250213,130500,190278693900,208000,208000,208000,207500,1377
|
||||
20250213,130400,189992468400,208000,207500,208000,207500,748
|
||||
20250213,130300,189837153900,207500,208000,208000,207500,1066
|
||||
20250213,130200,189615663900,207500,208000,208000,207500,1348
|
||||
20250213,130100,189335419900,208000,207500,208000,207500,883
|
||||
20250213,130000,189151840900,207500,208000,208000,207500,1168
|
||||
20250213,125900,188909103400,207500,207500,208000,207500,1222
|
||||
20250213,125800,188655128900,207500,208000,208000,207500,939
|
||||
20250213,125700,188459901400,207500,208000,208000,207500,1081
|
||||
20250213,125600,188235250400,208000,207500,208000,207500,1508
|
||||
20250213,125500,187921978400,207500,207500,208000,207500,864
|
||||
20250213,125400,187742389400,207500,207000,208000,207000,5533
|
||||
20250213,125300,186594289900,207000,207500,207500,207000,606
|
||||
20250213,125200,186468589900,207500,207000,207500,207000,948
|
||||
20250213,125100,186271938400,207500,207000,207500,207000,802
|
||||
20250213,125000,186105595900,207500,207500,207500,207000,604
|
||||
20250213,124900,185980284400,207000,207000,207500,207000,1061
|
||||
20250213,124800,185760186900,207500,207000,207500,207000,1469
|
||||
20250213,124700,185455687900,207500,207500,207500,207000,860
|
||||
20250213,124600,185277277400,207000,207500,207500,207000,785
|
||||
20250213,124500,185114446400,207000,207000,207500,207000,1097
|
||||
20250213,124400,184886866900,207500,207500,207500,207000,939
|
||||
20250213,124300,184692089400,207000,207500,207500,207000,985
|
||||
20250213,124200,184487732900,207500,207500,207500,207000,435
|
||||
20250213,124100,184397595400,207500,207000,207500,207000,757
|
||||
20250213,124000,184240534900,207500,207500,207500,207000,1164
|
||||
20250213,123900,183999163900,207000,207500,207500,207000,940
|
||||
20250213,123800,183804160900,207000,207000,207500,206500,1347
|
||||
20250213,123700,183525329400,207000,206500,207000,206500,1621
|
||||
20250213,123600,183190008400,207000,207000,207000,206500,2969
|
||||
20250213,123500,182575446400,207000,206500,207000,206500,1984
|
||||
20250213,123400,182164923900,207000,207000,207000,206500,1045
|
||||
20250213,123300,181948732400,206500,206500,207000,206500,767
|
||||
20250213,123200,181789984400,206500,206500,207000,206500,990
|
||||
20250213,123100,181585097900,206500,206500,207000,206500,836
|
||||
20250213,123000,181412111400,207000,206500,207000,206500,698
|
||||
20250213,122900,181267693400,207000,206500,207000,206500,3060
|
||||
20250213,122800,180634285400,206500,207000,207000,206500,876
|
||||
20250213,122700,180453011400,207000,206500,207000,206500,1061
|
||||
20250213,122600,180233507400,207000,207000,207000,206500,725
|
||||
20250213,122500,180083519400,207000,206500,207000,206500,1206
|
||||
20250213,122400,179834006900,206500,207000,207000,206500,1041
|
||||
20250213,122300,179618549400,206500,206500,207000,206500,678
|
||||
20250213,122200,179478284900,206500,207000,207000,206500,1771
|
||||
20250213,122100,179112205900,207000,206500,207000,206500,221
|
||||
20250213,122000,179066499900,206500,207000,207000,206500,1127
|
||||
20250213,121900,178833413400,207000,206500,207000,206500,1395
|
||||
20250213,121800,178544868900,207000,207000,207000,206500,1059
|
||||
20250213,121700,178325855900,206500,207000,207000,206500,902
|
||||
20250213,121600,178139185900,207000,206500,207000,206500,660
|
||||
20250213,121500,178002632400,206500,206500,207000,206500,1775
|
||||
20250213,121400,177635772400,207000,206500,207000,206500,1119
|
||||
20250213,121300,177404192900,206500,207000,207000,206500,796
|
||||
20250213,121200,177239521900,206500,207000,207000,206500,997
|
||||
20250213,121100,177033286900,206500,207000,207000,206500,1325
|
||||
20250213,121000,176759303400,207000,207000,207000,206500,244
|
||||
20250213,120900,176708859400,207000,206500,207000,206500,964
|
||||
20250213,120800,176509497900,207000,206500,207000,206500,869
|
||||
20250213,120700,176329690900,207000,207000,207000,206500,928
|
||||
20250213,120600,176137734400,206500,206500,207000,206500,1895
|
||||
20250213,120500,175746074400,206000,206500,207000,206000,6148
|
||||
20250213,120400,174476120400,206500,206500,207000,206500,1145
|
||||
20250213,120300,174239327400,207000,207000,207000,206500,1179
|
||||
20250213,120200,173995311900,206500,207000,207000,206500,1564
|
||||
20250213,120100,173671617900,207000,207000,207000,206500,1195
|
||||
20250213,120000,173424282900,207000,207000,207000,206500,883
|
||||
20250213,115900,173241586900,206500,207500,207500,206500,3147
|
||||
20250213,115800,172590170400,207000,207000,207500,207000,1103
|
||||
20250213,115700,172361412900,207500,207500,207500,207000,1582
|
||||
20250213,115600,172033492900,207000,207500,207500,207000,655
|
||||
20250213,115500,171897629400,207000,207500,207500,207000,1094
|
||||
20250213,115400,171670765900,207500,207500,207500,207000,1251
|
||||
20250213,115300,171411426900,207500,207000,207500,207000,978
|
||||
20250213,115200,171208664900,207500,207500,207500,207000,773
|
||||
20250213,115100,171048306900,207500,207500,207500,206500,2852
|
||||
20250213,115000,170457877400,207000,207000,207500,207000,1111
|
||||
20250213,114900,170227598900,207500,207000,207500,207000,1836
|
||||
20250213,114800,169847177900,207500,207500,207500,207000,527
|
||||
20250213,114700,169737963400,207500,207000,207500,207000,1015
|
||||
20250213,114600,169527502900,207500,207500,207500,207000,3311
|
||||
20250213,114500,168841806400,207500,207500,207500,207000,784
|
||||
20250213,114400,168679140900,207000,207500,207500,207000,733
|
||||
20250213,114300,168527119900,207000,207000,207500,206500,2436
|
||||
20250213,114200,168022883900,207000,207000,207000,206500,948
|
||||
20250213,114100,167826683900,207000,207000,207500,206500,5175
|
||||
20250213,114000,166755207400,207500,207500,207500,207000,1124
|
||||
20250213,113900,166522044900,207500,207500,207500,207000,1204
|
||||
20250213,113800,166272283900,207500,207000,207500,207000,1392
|
||||
20250213,113700,165983479400,207000,207500,207500,207000,956
|
||||
20250213,113600,165785149900,207500,207000,207500,207000,866
|
||||
20250213,113500,165605556900,207000,207000,207500,207000,1559
|
||||
20250213,113400,165282244900,207500,207000,207500,207000,1004
|
||||
20250213,113300,165074024400,207500,207500,207500,207000,1856
|
||||
20250213,113200,164689040900,207500,207000,207500,207000,1004
|
||||
20250213,113100,164480755900,207000,207000,207500,207000,799
|
||||
20250213,113000,164315058400,207000,207500,207500,207000,1320
|
||||
20250213,112900,164041397400,207500,207000,207500,207000,905
|
||||
20250213,112800,163853726900,207500,207000,207500,207000,1517
|
||||
20250213,112700,163539336900,207500,207000,207500,207000,325
|
||||
20250213,112600,163471996900,207500,207000,207500,206500,2001
|
||||
20250213,112500,163057401400,206500,207000,207500,206500,1042
|
||||
20250213,112400,162841611900,207000,207000,207500,207000,1107
|
||||
20250213,112300,162612067400,207500,207000,207500,206500,1953
|
||||
20250213,112200,162207792400,206500,206500,207000,206500,1191
|
||||
20250213,112100,161961488900,207000,207000,207000,206500,2207
|
||||
20250213,112000,161505154900,207000,206500,207000,206500,887
|
||||
20250213,111900,161321562400,207000,207000,207000,206500,1013
|
||||
20250213,111800,161111936900,207000,207000,207000,206500,3053
|
||||
20250213,111700,160480095900,206500,206500,207000,206500,982
|
||||
20250213,111600,160276924900,206500,207000,207000,206500,1490
|
||||
20250213,111500,159968646400,207000,207000,207000,206500,770
|
||||
20250213,111400,159809381900,206500,207000,207000,206500,2217
|
||||
20250213,111300,159350601900,207000,207000,207000,206500,1312
|
||||
20250213,111200,159079045400,206500,206500,207500,206500,2735
|
||||
20250213,111100,158512986900,207000,206500,207000,206500,1583
|
||||
20250213,111000,158185502400,206500,206500,207000,206500,1325
|
||||
20250213,110900,157911475400,206500,207500,207500,206500,2408
|
||||
20250213,110800,157413221400,207000,207000,207500,206500,2349
|
||||
20250213,110700,156927011400,206500,207500,207500,206500,5000
|
||||
20250213,110600,155891883400,207000,208000,208000,207000,8245
|
||||
20250213,110500,154180800900,208000,208000,208000,207500,1631
|
||||
20250213,110400,153841816400,208000,207500,208000,207500,2649
|
||||
20250213,110300,153291881400,207500,208000,208000,207500,1300
|
||||
20250213,110200,153021691400,208000,208000,208000,207500,2774
|
||||
20250213,110100,152445445900,208000,208000,208000,207500,1448
|
||||
20250213,110000,152144302400,208000,208000,208000,207500,1808
|
||||
20250213,105900,151768280400,207500,208000,208500,207500,5691
|
||||
20250213,105800,150584840400,208000,208000,208000,207500,2399
|
||||
20250213,105700,150085896900,208000,208000,208000,207500,2318
|
||||
20250213,105600,149604028900,208000,207500,208000,207500,4509
|
||||
20250213,105500,148666241900,208000,208000,208000,207500,15577
|
||||
20250213,105400,145426295400,208000,208000,208000,207500,1937
|
||||
20250213,105300,145023478400,208000,208000,208000,207500,2642
|
||||
20250213,105200,144474448900,208000,208000,208000,207500,1343
|
||||
20250213,105100,144195367900,208000,208000,208000,207500,933
|
||||
20250213,105000,144001396400,208000,208000,208000,207500,2006
|
||||
20250213,104900,143584318900,207500,208000,208000,207500,5577
|
||||
20250213,104800,142424379400,208000,207500,208000,207500,3209
|
||||
20250213,104700,141757180400,207500,208000,208000,207500,2141
|
||||
20250213,104600,141312070400,208000,208000,208000,207500,1777
|
||||
20250213,104500,140942544900,208000,207000,208000,206500,43753
|
||||
20250213,104400,131876158900,207000,207000,207000,206500,2082
|
||||
20250213,104300,131445337400,207000,207000,207000,206500,2031
|
||||
20250213,104200,131025187400,207000,207000,207000,206500,628
|
||||
20250213,104100,130895273400,207000,206500,207000,206000,11029
|
||||
20250213,104000,128616646900,206500,206000,206500,206000,770
|
||||
20250213,103900,128457800400,206000,206500,206500,206000,781
|
||||
20250213,103800,128296719900,206000,206500,206500,206000,859
|
||||
20250213,103700,128119524900,206500,206500,206500,206000,480
|
||||
20250213,103600,128020453400,206500,206500,207000,206000,5898
|
||||
20250213,103500,126802534900,206500,206500,207000,206500,1263
|
||||
20250213,103400,126541469900,206500,207000,207000,206500,1466
|
||||
20250213,103300,126238480900,207000,206500,207000,206500,1167
|
||||
20250213,103200,125997107900,206500,206500,207000,206000,9125
|
||||
20250213,103100,124112784400,206500,207000,207000,206500,2415
|
||||
20250213,103000,123613879400,207000,207000,207000,206500,1587
|
||||
20250213,102900,123285573900,206500,206500,207000,206500,619
|
||||
20250213,102800,123157514400,206500,207000,207000,206500,947
|
||||
20250213,102700,122961692400,207000,206500,207000,206500,907
|
||||
20250213,102600,122773996900,206500,206500,207000,206500,1545
|
||||
20250213,102500,122454509400,207000,207000,207000,206500,1085
|
||||
20250213,102400,122230178900,206500,206500,207000,206500,1028
|
||||
20250213,102300,122017662400,206500,207000,207000,206500,1053
|
||||
20250213,102200,121799966900,207000,206500,207000,206000,20164
|
||||
20250213,102100,117635972400,206500,206000,206500,206000,661
|
||||
20250213,102000,117499659900,206500,205500,206500,205500,8392
|
||||
20250213,101900,115770719900,206000,206500,206500,205500,2124
|
||||
20250213,101800,115333212400,206000,206000,206500,206000,6100
|
||||
20250213,101700,114076455400,206500,206500,206500,206000,955
|
||||
20250213,101600,113879490900,206500,206000,206500,206000,1894
|
||||
20250213,101500,113488959900,206000,206000,206500,206000,1082
|
||||
20250213,101400,113265878900,206000,206000,206500,206000,552
|
||||
20250213,101300,113151971900,206000,206500,206500,206000,869
|
||||
20250213,101200,112972791900,206500,206000,206500,206000,759
|
||||
20250213,101100,112816227900,206000,206000,206500,206000,666
|
||||
20250213,101000,112678954400,206500,206500,206500,206000,749
|
||||
20250213,100900,112524401900,206000,206500,206500,206000,519
|
||||
20250213,100800,112417299400,206000,205000,206500,205000,14757
|
||||
20250213,100700,109377754900,205000,205500,206000,205000,6847
|
||||
20250213,100600,107970757400,205500,205500,206000,205500,694
|
||||
20250213,100500,107827970900,205500,205500,206000,205500,1734
|
||||
20250213,100400,107471483900,205500,205500,206000,205500,1332
|
||||
20250213,100300,107197430400,206000,205500,206000,205500,1254
|
||||
20250213,100200,106939452400,205500,206000,206000,205500,1910
|
||||
20250213,100100,106546301900,205500,205500,206000,205500,3123
|
||||
20250213,100000,105904317400,205500,205500,206000,205500,1541
|
||||
20250213,095900,105587454900,205500,206000,206000,205500,621
|
||||
20250213,095800,105459715900,205500,205500,206000,205500,721
|
||||
20250213,095700,105311361400,206000,206000,206000,205500,552
|
||||
20250213,095600,105197795400,205500,205500,206000,205500,882
|
||||
20250213,095500,105016287400,205500,205500,206000,205500,1206
|
||||
20250213,095400,104767958900,205500,205500,206000,205500,1106
|
||||
20250213,095300,104540388400,205500,205500,206000,205500,1558
|
||||
20250213,095200,104220127900,205500,205500,206000,205500,1345
|
||||
20250213,095100,103943421400,205500,206000,206000,205500,615
|
||||
20250213,095000,103816950900,205500,206000,206000,205500,1918
|
||||
20250213,094900,103422005900,205500,205500,206000,205500,535
|
||||
20250213,094800,103311939900,206000,206500,206500,205500,14846
|
||||
20250213,094700,100252999900,206000,206500,206500,206000,3170
|
||||
20250213,094600,99598500400,206000,205500,206500,205500,44773
|
||||
20250213,094500,90374298400,205500,205000,206000,205000,26736
|
||||
20250213,094400,84878489400,205500,204500,205500,204500,7324
|
||||
20250213,094300,83377021900,205000,204500,205000,204500,624
|
||||
20250213,094200,83249161400,204500,204500,205000,204500,434
|
||||
20250213,094100,83160274900,204500,205000,205000,204500,481
|
||||
20250213,094000,83061706400,204500,204500,205000,204500,1497
|
||||
20250213,093900,82754932900,205000,205000,205500,204500,1797
|
||||
20250213,093800,82386531400,205500,205000,205500,205000,2110
|
||||
20250213,093700,81953796900,205000,205000,205500,204500,2913
|
||||
20250213,093600,81356199400,205000,205000,205500,204500,8242
|
||||
20250213,093500,79666435400,205500,205000,205500,205000,1257
|
||||
20250213,093400,79408442900,205500,205000,205500,204500,7431
|
||||
20250213,093300,77885166900,205000,204500,205000,204500,1326
|
||||
20250213,093200,77613715900,204500,205000,205000,204500,1384
|
||||
20250213,093100,77330475900,205000,204500,205000,204500,2939
|
||||
20250213,093000,76728143900,204500,205000,205500,204500,3017
|
||||
20250213,092900,76109928400,205000,205500,205500,205000,1164
|
||||
20250213,092800,75871224400,205000,204500,205500,204500,11010
|
||||
20250213,092700,73614140900,204500,204000,205000,204000,15287
|
||||
20250213,092600,70488511400,204000,204000,204500,204000,5731
|
||||
20250213,092500,69319118900,204500,204500,204500,204000,670
|
||||
20250213,092400,69182346400,204000,204000,204500,204000,994
|
||||
20250213,092300,68979455900,204500,204000,204500,203500,7313
|
||||
20250213,092200,67487541900,204500,204000,204500,204000,1916
|
||||
20250213,092100,67096338400,204000,204500,204500,204000,1015
|
||||
20250213,092000,66889043400,204500,204000,204500,204000,1529
|
||||
20250213,091900,66576948400,204000,204500,205000,204000,3922
|
||||
20250213,091800,65774707400,204500,204500,205000,204500,6941
|
||||
20250213,091700,64355163900,204500,205000,205000,204500,1036
|
||||
20250213,091600,64143185900,204500,205000,205500,204500,6394
|
||||
20250213,091500,62832469900,205500,205500,206000,205000,6812
|
||||
20250213,091400,61432202400,205500,205500,206000,205000,5753
|
||||
20250213,091300,60249532900,205500,205500,206000,205000,6675
|
||||
20250213,091200,58877893400,205500,205500,206000,205000,12077
|
||||
20250213,091100,56396276400,205500,205500,206000,205000,9329
|
||||
20250213,091000,54479045900,206000,205500,206000,205000,21180
|
||||
20250213,090900,50126151400,205000,205000,205500,204500,17366
|
||||
20250213,090800,46566293900,204500,205000,205000,204500,5358
|
||||
20250213,090700,45470160900,204500,205000,205500,204500,7075
|
||||
20250213,090600,44019870400,205000,205000,205500,205000,11280
|
||||
20250213,090500,41705746900,205000,205000,205500,204500,30801
|
||||
20250213,090400,35391768900,204500,204000,205000,203500,21469
|
||||
20250213,090300,31011625400,203500,204000,204000,203000,14821
|
||||
20250213,090200,27995117400,203500,205000,205000,203500,11234
|
||||
20250213,090100,25701269400,205000,204500,206000,204000,48880
|
||||
20250213,090000,15681261900,204000,202500,205000,202000,77004
|
||||
|
Reference in New Issue
Block a user