Update 2025-02-14 2854 candle_min
This commit is contained in:
587
005380/min/candle-20250214.csv
Normal file
587
005380/min/candle-20250214.csv
Normal file
@@ -0,0 +1,587 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,184500,129032275000,206000,206000,206000,206000,35841
|
||||
20250214,184400,129032275000,206000,206000,206000,206000,0
|
||||
20250214,184300,129032275000,206000,206000,206000,206000,0
|
||||
20250214,184200,129032275000,206000,206000,206000,206000,0
|
||||
20250214,184100,129032275000,206000,206000,206000,206000,0
|
||||
20250214,184000,129032275000,206000,206000,206000,206000,0
|
||||
20250214,183900,129032275000,206000,206000,206000,206000,0
|
||||
20250214,183800,129032275000,206000,206000,206000,206000,0
|
||||
20250214,183700,129032275000,206000,206000,206000,206000,0
|
||||
20250214,183600,129032275000,206000,206000,206000,206000,0
|
||||
20250214,183500,129032275000,206000,206000,206000,206000,0
|
||||
20250214,183400,129032275000,206000,206000,206000,206000,0
|
||||
20250214,183300,129032275000,206000,206000,206000,206000,0
|
||||
20250214,183200,129032275000,206000,206000,206000,206000,0
|
||||
20250214,183100,129032275000,206000,206000,206000,206000,0
|
||||
20250214,183000,129032275000,206000,206000,206000,206000,0
|
||||
20250214,182900,129032275000,206000,206000,206000,206000,0
|
||||
20250214,182800,129032275000,206000,206000,206000,206000,0
|
||||
20250214,182700,129032275000,206000,206000,206000,206000,0
|
||||
20250214,182600,129032275000,206000,206000,206000,206000,0
|
||||
20250214,182500,129032275000,206000,206000,206000,206000,0
|
||||
20250214,182400,129032275000,206000,206000,206000,206000,0
|
||||
20250214,182300,129032275000,206000,206000,206000,206000,0
|
||||
20250214,182200,129032275000,206000,206000,206000,206000,0
|
||||
20250214,182100,129032275000,206000,206000,206000,206000,0
|
||||
20250214,182000,129032275000,206000,206000,206000,206000,0
|
||||
20250214,181900,129032275000,206000,206000,206000,206000,0
|
||||
20250214,181800,129032275000,206000,206000,206000,206000,0
|
||||
20250214,181700,129032275000,206000,206000,206000,206000,0
|
||||
20250214,181600,129032275000,206000,206000,206000,206000,0
|
||||
20250214,181500,129032275000,206000,206000,206000,206000,35841
|
||||
20250214,181400,129032275000,206000,206000,206000,206000,0
|
||||
20250214,181300,129032275000,206000,206000,206000,206000,0
|
||||
20250214,181200,129032275000,206000,206000,206000,206000,0
|
||||
20250214,181100,129032275000,206000,206000,206000,206000,0
|
||||
20250214,181000,129032275000,206000,206000,206000,206000,0
|
||||
20250214,180900,129032275000,206000,206000,206000,206000,0
|
||||
20250214,180800,129032275000,206000,206000,206000,206000,0
|
||||
20250214,180700,129032275000,206000,206000,206000,206000,0
|
||||
20250214,180600,129032275000,206000,206000,206000,206000,0
|
||||
20250214,180500,129032275000,206000,206000,206000,206000,0
|
||||
20250214,180400,129032275000,206000,206000,206000,206000,0
|
||||
20250214,180300,129032275000,206000,206000,206000,206000,0
|
||||
20250214,180200,129032275000,206000,206000,206000,206000,0
|
||||
20250214,180100,129032275000,206000,206000,206000,206000,0
|
||||
20250214,180000,129032275000,206000,206000,206000,206000,0
|
||||
20250214,175900,129032275000,206000,206000,206000,206000,0
|
||||
20250214,175800,129032275000,206000,206000,206000,206000,0
|
||||
20250214,175700,129032275000,206000,206000,206000,206000,0
|
||||
20250214,175600,129032275000,206000,206000,206000,206000,0
|
||||
20250214,175500,129032275000,206000,206000,206000,206000,0
|
||||
20250214,175400,129032275000,206000,206000,206000,206000,0
|
||||
20250214,175300,129032275000,206000,206000,206000,206000,0
|
||||
20250214,175200,129032275000,206000,206000,206000,206000,0
|
||||
20250214,175100,129032275000,206000,206000,206000,206000,0
|
||||
20250214,175000,129032275000,206000,206000,206000,206000,0
|
||||
20250214,174900,129032275000,206000,206000,206000,206000,0
|
||||
20250214,174800,129032275000,206000,206000,206000,206000,0
|
||||
20250214,174700,129032275000,206000,206000,206000,206000,0
|
||||
20250214,174600,129032275000,206000,206000,206000,206000,0
|
||||
20250214,174500,129032275000,206000,206000,206000,206000,35841
|
||||
20250214,174400,129032275000,206000,206000,206000,206000,0
|
||||
20250214,174300,129032275000,206000,206000,206000,206000,0
|
||||
20250214,174200,129032275000,206000,206000,206000,206000,0
|
||||
20250214,174100,129032275000,206000,206000,206000,206000,0
|
||||
20250214,174000,129032275000,206000,206000,206000,206000,0
|
||||
20250214,173900,129032275000,206000,206000,206000,206000,0
|
||||
20250214,173800,129032275000,206000,206000,206000,206000,0
|
||||
20250214,173700,129032275000,206000,206000,206000,206000,0
|
||||
20250214,173600,129032275000,206000,206000,206000,206000,0
|
||||
20250214,173500,129032275000,206000,206000,206000,206000,0
|
||||
20250214,173400,129032275000,206000,206000,206000,206000,0
|
||||
20250214,173300,129032275000,206000,206000,206000,206000,0
|
||||
20250214,173200,129032275000,206000,206000,206000,206000,0
|
||||
20250214,173100,129032275000,206000,206000,206000,206000,0
|
||||
20250214,173000,129032275000,206000,206000,206000,206000,0
|
||||
20250214,172900,129032275000,206000,206000,206000,206000,0
|
||||
20250214,172800,129032275000,206000,206000,206000,206000,0
|
||||
20250214,172700,129032275000,206000,206000,206000,206000,0
|
||||
20250214,172600,129032275000,206000,206000,206000,206000,0
|
||||
20250214,172500,129032275000,206000,206000,206000,206000,0
|
||||
20250214,172400,129032275000,206000,206000,206000,206000,0
|
||||
20250214,172300,129032275000,206000,206000,206000,206000,0
|
||||
20250214,172200,129032275000,206000,206000,206000,206000,0
|
||||
20250214,172100,129032275000,206000,206000,206000,206000,0
|
||||
20250214,172000,129032275000,206000,206000,206000,206000,0
|
||||
20250214,171900,129032275000,206000,206000,206000,206000,0
|
||||
20250214,171800,129032275000,206000,206000,206000,206000,0
|
||||
20250214,171700,129032275000,206000,206000,206000,206000,0
|
||||
20250214,171600,129032275000,206000,206000,206000,206000,0
|
||||
20250214,171500,129032275000,206000,206000,206000,206000,35841
|
||||
20250214,171400,129032275000,206000,206000,206000,206000,0
|
||||
20250214,171300,129032275000,206000,206000,206000,206000,0
|
||||
20250214,171200,129032275000,206000,206000,206000,206000,0
|
||||
20250214,171100,129032275000,206000,206000,206000,206000,0
|
||||
20250214,171000,129032275000,206000,206000,206000,206000,0
|
||||
20250214,170900,129032275000,206000,206000,206000,206000,0
|
||||
20250214,170800,129032275000,206000,206000,206000,206000,0
|
||||
20250214,170700,129032275000,206000,206000,206000,206000,0
|
||||
20250214,170600,129032275000,206000,206000,206000,206000,0
|
||||
20250214,170500,129032275000,206000,206000,206000,206000,0
|
||||
20250214,170400,129032275000,206000,206000,206000,206000,0
|
||||
20250214,170300,129032275000,206000,206000,206000,206000,0
|
||||
20250214,170200,129032275000,206000,206000,206000,206000,0
|
||||
20250214,170100,129032275000,206000,206000,206000,206000,0
|
||||
20250214,170000,129032275000,206000,206000,206000,206000,0
|
||||
20250214,165900,129032275000,206000,206000,206000,206000,0
|
||||
20250214,165800,129032275000,206000,206000,206000,206000,0
|
||||
20250214,165700,129032275000,206000,206000,206000,206000,0
|
||||
20250214,165600,129032275000,206000,206000,206000,206000,0
|
||||
20250214,165500,129032275000,206000,206000,206000,206000,0
|
||||
20250214,165400,129032275000,206000,206000,206000,206000,0
|
||||
20250214,165300,129032275000,206000,206000,206000,206000,0
|
||||
20250214,165200,129032275000,206000,206000,206000,206000,0
|
||||
20250214,165100,129032275000,206000,206000,206000,206000,0
|
||||
20250214,165000,129032275000,206000,206000,206000,206000,0
|
||||
20250214,164900,129032275000,206000,206000,206000,206000,0
|
||||
20250214,164800,129032275000,206000,206000,206000,206000,0
|
||||
20250214,164700,129032275000,206000,206000,206000,206000,0
|
||||
20250214,164600,129032275000,206000,206000,206000,206000,0
|
||||
20250214,164500,129032275000,206000,206000,206000,206000,35841
|
||||
20250214,164400,129032275000,206000,206000,206000,206000,0
|
||||
20250214,164300,129032275000,206000,206000,206000,206000,0
|
||||
20250214,164200,129032275000,206000,206000,206000,206000,0
|
||||
20250214,164100,129032275000,206000,206000,206000,206000,0
|
||||
20250214,164000,129032275000,206000,206000,206000,206000,0
|
||||
20250214,163900,129032275000,206000,206000,206000,206000,0
|
||||
20250214,163800,129032275000,206000,206000,206000,206000,0
|
||||
20250214,163700,129032275000,206000,206000,206000,206000,0
|
||||
20250214,163600,129032275000,206000,206000,206000,206000,0
|
||||
20250214,163500,129032275000,206000,206000,206000,206000,0
|
||||
20250214,163400,129032275000,206000,206000,206000,206000,0
|
||||
20250214,163300,129032275000,206000,206000,206000,206000,0
|
||||
20250214,163200,129032275000,206000,206000,206000,206000,0
|
||||
20250214,163100,129032275000,206000,206000,206000,206000,0
|
||||
20250214,163000,129032275000,206000,206000,206000,206000,0
|
||||
20250214,162900,129032275000,206000,206000,206000,206000,0
|
||||
20250214,162800,129032275000,206000,206000,206000,206000,0
|
||||
20250214,162700,129032275000,206000,206000,206000,206000,0
|
||||
20250214,162600,129032275000,206000,206000,206000,206000,0
|
||||
20250214,162500,129032275000,206000,206000,206000,206000,0
|
||||
20250214,162400,129032275000,206000,206000,206000,206000,0
|
||||
20250214,162300,129032275000,206000,206000,206000,206000,0
|
||||
20250214,162200,129032275000,206000,206000,206000,206000,0
|
||||
20250214,162100,129032275000,206000,206000,206000,206000,0
|
||||
20250214,162000,129032275000,206000,206000,206000,206000,0
|
||||
20250214,161900,129032275000,206000,206000,206000,206000,0
|
||||
20250214,161800,129032275000,206000,206000,206000,206000,0
|
||||
20250214,161700,129032275000,206000,206000,206000,206000,0
|
||||
20250214,161600,129032275000,206000,206000,206000,206000,0
|
||||
20250214,161500,129032275000,206000,206000,206000,206000,35841
|
||||
20250214,161400,129032275000,206000,206000,206000,206000,0
|
||||
20250214,161300,129032275000,206000,206000,206000,206000,0
|
||||
20250214,161200,129032275000,206000,206000,206000,206000,0
|
||||
20250214,161100,129032275000,206000,206000,206000,206000,0
|
||||
20250214,161000,129032275000,206000,206000,206000,206000,0
|
||||
20250214,160900,129032275000,206000,206000,206000,206000,0
|
||||
20250214,160800,129032275000,206000,206000,206000,206000,0
|
||||
20250214,160700,129032275000,206000,206000,206000,206000,0
|
||||
20250214,160600,129032275000,206000,206000,206000,206000,0
|
||||
20250214,160500,129032275000,206000,206000,206000,206000,0
|
||||
20250214,160400,129032275000,206000,206000,206000,206000,0
|
||||
20250214,160300,129032275000,206000,206000,206000,206000,0
|
||||
20250214,160200,129032275000,206000,206000,206000,206000,0
|
||||
20250214,160100,129032275000,206000,206000,206000,206000,0
|
||||
20250214,160000,129032275000,206000,206000,206000,206000,0
|
||||
20250214,155900,129032275000,206000,206000,206000,206000,0
|
||||
20250214,155800,129032275000,206000,206000,206000,206000,0
|
||||
20250214,155700,129032275000,206000,206000,206000,206000,0
|
||||
20250214,155600,129032275000,206000,206000,206000,206000,0
|
||||
20250214,155500,129032275000,206000,206000,206000,206000,0
|
||||
20250214,155400,129032275000,206000,206000,206000,206000,0
|
||||
20250214,155300,129032275000,206000,206000,206000,206000,0
|
||||
20250214,155200,129032275000,206000,206000,206000,206000,0
|
||||
20250214,155100,129032275000,206000,206000,206000,206000,0
|
||||
20250214,155000,129032275000,206000,206000,206000,206000,0
|
||||
20250214,154900,129032275000,206000,206000,206000,206000,0
|
||||
20250214,154800,129032275000,206000,206000,206000,206000,0
|
||||
20250214,154700,129032275000,206000,206000,206000,206000,0
|
||||
20250214,154600,129032275000,206000,206000,206000,206000,0
|
||||
20250214,154500,129032275000,206000,206000,206000,206000,35841
|
||||
20250214,154400,129032275000,206000,206000,206000,206000,0
|
||||
20250214,154300,129032275000,206000,206000,206000,206000,0
|
||||
20250214,154200,129032275000,206000,206000,206000,206000,0
|
||||
20250214,154100,129032275000,206000,206000,206000,206000,0
|
||||
20250214,154000,129032275000,206000,206000,206000,206000,0
|
||||
20250214,153900,129032275000,206000,206000,206000,206000,0
|
||||
20250214,153800,129032275000,206000,206000,206000,206000,0
|
||||
20250214,153700,129032275000,206000,206000,206000,206000,0
|
||||
20250214,153600,129032275000,206000,206000,206000,206000,0
|
||||
20250214,153500,129032275000,206000,206000,206000,206000,0
|
||||
20250214,153400,129032275000,206000,206000,206000,206000,0
|
||||
20250214,153300,129032275000,206000,206000,206000,206000,0
|
||||
20250214,153200,129032275000,206000,206000,206000,206000,0
|
||||
20250214,153100,129032275000,206000,206000,206000,206000,0
|
||||
20250214,153000,129032275000,206000,206000,206000,206000,35841
|
||||
20250214,152900,121649029000,206000,206000,206000,206000,0
|
||||
20250214,152800,121649029000,206000,206000,206000,206000,0
|
||||
20250214,152700,121649029000,206000,206000,206000,206000,0
|
||||
20250214,152600,121649029000,206000,206000,206000,206000,0
|
||||
20250214,152500,121649029000,206000,206000,206000,206000,0
|
||||
20250214,152400,121649029000,206000,206000,206000,206000,0
|
||||
20250214,152300,121649029000,206000,206000,206000,206000,0
|
||||
20250214,152200,121649029000,206000,206000,206000,206000,0
|
||||
20250214,152100,121649029000,206000,206000,206000,206000,0
|
||||
20250214,152000,121649029000,206000,206000,206000,206000,0
|
||||
20250214,151900,121649029000,206000,205500,206000,205500,5556
|
||||
20250214,151800,120506184500,206000,206000,206000,205500,1654
|
||||
20250214,151700,120165963000,206000,206000,206000,205500,3329
|
||||
20250214,151600,119480543000,206000,206000,206000,205500,848
|
||||
20250214,151500,119305999000,205500,205500,206000,205500,694
|
||||
20250214,151400,119163267000,206000,206000,206000,205500,613
|
||||
20250214,151300,119037067500,206000,206000,206000,205500,1003
|
||||
20250214,151200,118830613000,205500,206000,206000,205500,1078
|
||||
20250214,151100,118608636500,206000,206000,206000,205500,1773
|
||||
20250214,151000,118243476500,206000,206500,206500,206000,2815
|
||||
20250214,150900,117663275500,206500,206500,206500,206000,1303
|
||||
20250214,150800,117394779500,206500,206500,206500,206000,338
|
||||
20250214,150700,117325032500,206000,206500,206500,206000,319
|
||||
20250214,150600,117259209500,206000,206000,206500,206000,363
|
||||
20250214,150500,117184337000,206500,206500,206500,206000,402
|
||||
20250214,150400,117101401000,206500,206000,206500,205500,4714
|
||||
20250214,150300,116130364000,206000,206000,206000,205500,1547
|
||||
20250214,150200,115812047500,205500,205500,206000,205500,1142
|
||||
20250214,150100,115577125500,206000,206000,206000,205500,895
|
||||
20250214,150000,115393080500,206000,206500,207000,205500,5812
|
||||
20250214,145900,114194406000,206500,205500,206500,205500,12440
|
||||
20250214,145800,111628316500,205500,205500,206000,205500,1421
|
||||
20250214,145700,111336078000,205500,205500,206000,205500,1542
|
||||
20250214,145600,111019026000,205500,205500,206000,205500,2965
|
||||
20250214,145500,110409633500,206000,206000,206000,205500,665
|
||||
20250214,145400,110272835000,205500,206000,206000,205500,396
|
||||
20250214,145300,110191358500,206000,205500,206000,205500,778
|
||||
20250214,145200,110031340000,206000,205500,206000,205500,455
|
||||
20250214,145100,109937733500,205500,205500,206000,205500,13170
|
||||
20250214,145000,107230687500,205500,206000,206000,205500,16435
|
||||
20250214,144900,103847368000,206000,206000,206500,206000,827
|
||||
20250214,144800,103676797500,206000,206000,206500,206000,859
|
||||
20250214,144700,103499571500,206500,206000,206500,206000,801
|
||||
20250214,144600,103334418000,206000,206500,206500,206000,1133
|
||||
20250214,144500,103100777500,206500,206000,206500,206000,595
|
||||
20250214,144400,102977963000,206000,206000,206500,206000,1606
|
||||
20250214,144300,102646386500,206500,206500,206500,206000,494
|
||||
20250214,144200,102544420000,206000,206000,206500,206000,816
|
||||
20250214,144100,102376159500,206500,206000,206500,206000,393
|
||||
20250214,144000,102295056500,206000,206000,206500,206000,4166
|
||||
20250214,143900,101435277500,206000,206500,206500,206000,1426
|
||||
20250214,143800,101141032500,206500,206000,206500,206000,704
|
||||
20250214,143700,100995899500,206500,206000,206500,206000,1332
|
||||
20250214,143600,100721266500,206000,206000,206500,206000,1251
|
||||
20250214,143500,100463006000,206000,206000,206500,206000,774
|
||||
20250214,143400,100303290500,206000,206000,206500,206000,364
|
||||
20250214,143300,100228205500,206500,206000,206500,206000,603
|
||||
20250214,143200,100103755000,206500,206500,207000,206000,13840
|
||||
20250214,143100,97247303500,207000,207000,207000,206500,567
|
||||
20250214,143000,97130017000,206500,207000,207000,206500,595
|
||||
20250214,142900,97006943000,207000,206500,207000,206500,662
|
||||
20250214,142800,96869990000,206500,206500,207000,206500,763
|
||||
20250214,142700,96712261500,207000,206500,207000,206500,684
|
||||
20250214,142600,96570877000,206500,206500,207000,206500,1196
|
||||
20250214,142500,96323682500,207000,206500,207000,206500,652
|
||||
20250214,142400,96188953000,207000,206500,207000,206500,1082
|
||||
20250214,142300,95965313000,206500,207000,207000,206500,806
|
||||
20250214,142200,95798556500,206500,206500,207000,206500,823
|
||||
20250214,142100,95628298500,207000,207000,207000,206500,1300
|
||||
20250214,142000,95359408500,207000,206500,207000,206500,870
|
||||
20250214,141900,95179623000,207000,206500,207000,206500,573
|
||||
20250214,141800,95061091500,206500,206500,207000,206500,727
|
||||
20250214,141700,94910835000,206500,207000,207000,206500,554
|
||||
20250214,141600,94796256500,206500,206500,207000,206500,1086
|
||||
20250214,141500,94571570500,206500,207000,207500,206500,2177
|
||||
20250214,141400,94120986500,207000,207000,207000,206500,1213
|
||||
20250214,141300,93869968500,206500,207000,207500,206500,11314
|
||||
20250214,141200,91528764500,207000,207500,208000,207000,3249
|
||||
20250214,141100,90854637000,207500,208000,208000,207500,1109
|
||||
20250214,141000,90624467000,207500,208000,208000,207500,524
|
||||
20250214,140900,90515650000,207500,208000,208000,207500,504
|
||||
20250214,140800,90411030500,207500,207500,208000,207500,687
|
||||
20250214,140700,90268437000,207500,207500,208000,207500,337
|
||||
20250214,140600,90198407000,207500,207500,208000,207500,367
|
||||
20250214,140500,90122202000,207500,207500,208000,207500,551
|
||||
20250214,140400,90007731000,207500,207000,208000,207000,2420
|
||||
20250214,140300,89505743500,207500,207000,207500,207000,945
|
||||
20250214,140200,89309895500,207000,207500,208000,207000,13058
|
||||
20250214,140100,86600848500,208000,208000,208000,207500,332
|
||||
20250214,140000,86531846000,208000,208000,208000,207500,444
|
||||
20250214,135900,86439572500,208000,208000,208000,207500,162
|
||||
20250214,135800,86405915000,208000,207500,208000,207500,211
|
||||
20250214,135700,86362055500,208000,208000,208000,207500,1313
|
||||
20250214,135600,86089045500,208000,208000,208500,207500,13722
|
||||
20250214,135500,83235206500,208500,208000,208500,208000,343
|
||||
20250214,135400,83163795500,208500,208000,208500,208000,1042
|
||||
20250214,135300,82946640500,208000,208000,208500,208000,609
|
||||
20250214,135200,82819781500,208500,208500,208500,208000,1122
|
||||
20250214,135100,82586057500,208500,208000,208500,208000,684
|
||||
20250214,135000,82443530000,208000,208500,208500,208000,1395
|
||||
20250214,134900,82152694500,208500,208000,208500,208000,377
|
||||
20250214,134800,82074103500,208500,208000,208500,208000,1108
|
||||
20250214,134700,81843126000,208000,208000,208500,208000,1109
|
||||
20250214,134600,81612069500,208500,208000,208500,208000,227
|
||||
20250214,134500,81564767500,208000,208500,208500,208000,575
|
||||
20250214,134400,81444903500,208000,208500,208500,208000,508
|
||||
20250214,134300,81339055000,208500,208500,208500,208000,440
|
||||
20250214,134200,81247330500,208000,208000,208500,208000,841
|
||||
20250214,134100,81072013000,208000,208500,208500,208000,1248
|
||||
20250214,134000,80811826500,208000,208500,208500,208000,376
|
||||
20250214,133900,80733469000,208500,208000,208500,208000,477
|
||||
20250214,133800,80634100000,208000,208500,208500,208000,217
|
||||
20250214,133700,80588882000,208000,208500,208500,208000,848
|
||||
20250214,133600,80412083500,208000,208000,208500,208000,350
|
||||
20250214,133500,80339155500,208500,208500,208500,208000,196
|
||||
20250214,133400,80298324000,208000,209000,209000,208000,9238
|
||||
20250214,133300,78372841500,209000,208500,209000,208500,2311
|
||||
20250214,133200,77890863500,208500,208500,209000,208000,15702
|
||||
20250214,133100,74618128000,208000,208000,208500,208000,226
|
||||
20250214,133000,74571027500,208000,208500,208500,208000,365
|
||||
20250214,132900,74494951500,208500,208500,208500,208000,1074
|
||||
20250214,132800,74271211000,208500,208500,208500,208000,1411
|
||||
20250214,132700,73977194000,208000,208000,208500,207500,15707
|
||||
20250214,132600,70709034000,208000,208000,208000,207500,572
|
||||
20250214,132500,70590079000,208000,207500,208000,207500,439
|
||||
20250214,132400,70498813000,208000,207500,208000,207500,225
|
||||
20250214,132300,70452064000,208000,207500,208000,207500,218
|
||||
20250214,132200,70406766000,208000,207500,208000,207500,372
|
||||
20250214,132100,70329429500,207500,208000,208000,207500,389
|
||||
20250214,132000,70248588500,207500,207500,208000,207500,869
|
||||
20250214,131900,70068018500,208000,208000,208000,207500,643
|
||||
20250214,131800,69934298000,208000,207500,208000,207500,1348
|
||||
20250214,131700,69654321500,208000,207500,208000,207500,802
|
||||
20250214,131600,69487693500,207500,208000,208000,207500,283
|
||||
20250214,131500,69428862500,208000,207500,208000,207500,690
|
||||
20250214,131400,69285553000,208000,208000,208000,207500,385
|
||||
20250214,131300,69205498000,208000,208000,208000,207500,342
|
||||
20250214,131200,69134414000,208000,208000,208000,207500,845
|
||||
20250214,131100,68958802500,208000,207500,208000,207500,1500
|
||||
20250214,131000,68647378000,208000,208000,208000,207500,437
|
||||
20250214,130900,68556518000,208000,208000,208000,207500,268
|
||||
20250214,130800,68500799500,207500,207500,208000,207500,673
|
||||
20250214,130700,68361017000,207500,208000,208000,207500,352
|
||||
20250214,130600,68287832000,207500,208000,208000,207500,933
|
||||
20250214,130500,68093957000,208000,208000,208000,207500,372
|
||||
20250214,130400,68016634000,207500,208000,208000,207500,224
|
||||
20250214,130300,67970115500,207500,208000,208000,207500,594
|
||||
20250214,130200,67846716000,207500,207500,208000,207500,655
|
||||
20250214,130100,67710584500,207500,208000,208000,207500,1371
|
||||
20250214,130000,67425619000,208000,207500,208000,207500,575
|
||||
20250214,125900,67306165000,208000,207500,208000,207500,377
|
||||
20250214,125800,67227784500,207500,208000,208000,207500,394
|
||||
20250214,125700,67145868000,207500,208000,208000,207500,1033
|
||||
20250214,125600,66931494000,208000,207500,208000,207500,384
|
||||
20250214,125500,66851728000,207500,208000,208000,207500,1488
|
||||
20250214,125400,66542927000,207500,208000,208000,207500,258
|
||||
20250214,125300,66489281500,208000,207500,208000,207500,107
|
||||
20250214,125200,66467051500,208000,207500,208000,207500,722
|
||||
20250214,125100,66317055000,207500,208000,208000,207500,158
|
||||
20250214,125000,66284224000,208000,207500,208000,207500,272
|
||||
20250214,124900,66227682000,207500,208000,208000,207500,249
|
||||
20250214,124800,66175904500,208000,208000,208000,207500,1770
|
||||
20250214,124700,65808409500,207500,208000,208000,207500,604
|
||||
20250214,124600,65682958500,208000,208000,208000,207500,1257
|
||||
20250214,124500,65422024500,208000,207500,208000,207500,225
|
||||
20250214,124400,65375244000,207500,207500,208000,207500,273
|
||||
20250214,124300,65318482500,208000,208000,208000,207500,790
|
||||
20250214,124200,65154441500,208000,207500,208000,207500,806
|
||||
20250214,124100,64986833500,208000,208000,208000,207500,696
|
||||
20250214,124000,64842276000,208000,208000,208000,207500,257
|
||||
20250214,123900,64788833000,208000,207500,208000,207500,90
|
||||
20250214,123800,64770128500,208000,207000,208000,207000,9609
|
||||
20250214,123700,62776001000,207500,207000,207500,207000,388
|
||||
20250214,123600,62695636000,207500,207500,207500,207000,271
|
||||
20250214,123500,62639412500,207000,207500,207500,207000,108
|
||||
20250214,123400,62617014000,207500,207000,207500,207000,235
|
||||
20250214,123300,62568288000,207500,207500,207500,207000,55
|
||||
20250214,123200,62556891500,207500,207500,207500,207000,446
|
||||
20250214,123100,62464503000,207000,207000,207500,207000,321
|
||||
20250214,123000,62397999500,207000,207000,207500,207000,190
|
||||
20250214,122900,62358638000,207000,207000,207500,207000,137
|
||||
20250214,122800,62330265000,207500,207500,207500,207000,461
|
||||
20250214,122700,62234756000,207500,207000,207500,207000,111
|
||||
20250214,122600,62211749500,207500,207000,207500,207000,171
|
||||
20250214,122500,62176326000,207000,207500,207500,207000,401
|
||||
20250214,122400,62093291000,207000,207000,207500,207000,381
|
||||
20250214,122300,62014393000,207000,207000,207500,207000,152
|
||||
20250214,122200,61982912000,207500,207000,207500,207000,104
|
||||
20250214,122100,61961373500,207500,207000,207500,207000,177
|
||||
20250214,122000,61924679500,207000,207500,207500,207000,2331
|
||||
20250214,121900,61442134000,207000,207000,207500,207000,88
|
||||
20250214,121800,61423905500,207000,207500,207500,207000,219
|
||||
20250214,121700,61378549000,207000,207000,207500,207000,360
|
||||
20250214,121600,61304007500,207000,207000,207500,207000,70
|
||||
20250214,121500,61289502500,207000,207500,207500,207000,544
|
||||
20250214,121400,61176881500,207500,207500,207500,207000,1086
|
||||
20250214,121300,60952039000,207000,207500,207500,207000,169
|
||||
20250214,121200,60917021500,207000,207000,207500,207000,395
|
||||
20250214,121100,60835219500,207500,207000,207500,207000,562
|
||||
20250214,121000,60718771500,207000,207500,207500,207000,1668
|
||||
20250214,120900,60373468500,207000,207500,208000,207000,11383
|
||||
20250214,120800,58012676500,208000,208000,208000,207500,756
|
||||
20250214,120700,57855738500,207500,208000,208000,207500,622
|
||||
20250214,120600,57726647000,207500,207500,208000,207500,648
|
||||
20250214,120500,57591884000,208000,208000,208000,207500,407
|
||||
20250214,120400,57507365000,208000,207500,208000,207500,206
|
||||
20250214,120300,57464575000,207500,208000,208000,207500,179
|
||||
20250214,120200,57427381000,208000,208000,208000,207500,218
|
||||
20250214,120100,57382056500,207500,207500,208000,207500,180
|
||||
20250214,120000,57344643000,208000,208000,208000,207500,527
|
||||
20250214,115900,57235160500,207500,207500,208000,207500,757
|
||||
20250214,115800,57077758000,207500,208000,208000,207500,367
|
||||
20250214,115700,57001554500,208000,208000,208000,207500,279
|
||||
20250214,115600,56943535000,208000,207500,208000,207500,7492
|
||||
20250214,115500,55388838500,207500,207500,207500,207000,451
|
||||
20250214,115400,55295286500,207500,207500,207500,207000,733
|
||||
20250214,115300,55143338500,207500,207500,207500,207000,1799
|
||||
20250214,115200,54770190000,207000,207500,207500,207000,191
|
||||
20250214,115100,54730597500,207500,207000,207500,207000,180
|
||||
20250214,115000,54693293500,207000,207500,207500,207000,520
|
||||
20250214,114900,54585595500,207500,207000,207500,207000,322
|
||||
20250214,114800,54518822000,207500,207500,207500,207000,212
|
||||
20250214,114700,54474868000,207500,207500,207500,207000,229
|
||||
20250214,114600,54427364000,207500,207500,207500,207000,550
|
||||
20250214,114500,54313373500,207500,207000,207500,207000,81
|
||||
20250214,114400,54296583000,207000,207500,207500,207000,368
|
||||
20250214,114300,54220305500,207500,207500,207500,207000,171
|
||||
20250214,114200,54184871500,207000,207500,207500,207000,414
|
||||
20250214,114100,54099157000,207000,207000,207500,207000,235
|
||||
20250214,114000,54050459000,207000,207000,207500,206500,7072
|
||||
20250214,113900,52585822000,207000,206500,207000,206500,730
|
||||
20250214,113800,52434873000,206500,207000,207000,206500,510
|
||||
20250214,113700,52329345000,206500,206500,207000,206500,1341
|
||||
20250214,113600,52051925500,206500,206500,207000,206500,289
|
||||
20250214,113500,51992142000,207000,207000,207000,206500,441
|
||||
20250214,113400,51900883000,206500,206500,207000,206500,338
|
||||
20250214,113300,51830949500,207000,206500,207000,206500,277
|
||||
20250214,113200,51773632000,206500,206500,207000,206500,258
|
||||
20250214,113100,51720269500,206500,206500,207000,206500,414
|
||||
20250214,113000,51634710500,207000,207000,207000,206500,456
|
||||
20250214,112900,51540376500,206500,206500,207000,206500,51
|
||||
20250214,112800,51529840500,206500,206500,207000,206500,743
|
||||
20250214,112700,51376252500,207000,206500,207000,206500,444
|
||||
20250214,112600,51284352500,206500,206500,207000,206500,114
|
||||
20250214,112500,51260782000,206500,206500,207000,206500,141
|
||||
20250214,112400,51231658000,206500,207000,207000,206500,401
|
||||
20250214,112300,51148688000,207000,206500,207000,206500,88
|
||||
20250214,112200,51130494000,206500,206500,207000,206500,404
|
||||
20250214,112100,51047015000,206500,206500,207000,206500,750
|
||||
20250214,112000,50891941000,206500,207000,207000,206500,352
|
||||
20250214,111900,50819181500,206500,207000,207000,206500,919
|
||||
20250214,111800,50629257000,207000,207000,207000,206500,329
|
||||
20250214,111700,50561161500,207000,206500,207000,206500,488
|
||||
20250214,111600,50460210500,206500,207000,207000,206500,558
|
||||
20250214,111500,50344778000,207000,206500,207000,206500,354
|
||||
20250214,111400,50271534500,206500,207000,207000,206500,857
|
||||
20250214,111300,50094412500,207000,207000,207000,206500,285
|
||||
20250214,111200,50035526500,206500,207000,207000,206500,224
|
||||
20250214,111100,49989242000,206500,206500,207000,206500,298
|
||||
20250214,111000,49927675500,206500,207500,207500,206500,3886
|
||||
20250214,110900,49123550000,207000,207000,207500,207000,95
|
||||
20250214,110800,49103869000,207500,207500,207500,207000,294
|
||||
20250214,110700,49042965000,207000,207500,208000,207000,6863
|
||||
20250214,110600,47619502500,207500,207500,208000,207500,169
|
||||
20250214,110500,47584415500,207500,207500,208000,207500,257
|
||||
20250214,110400,47531082000,207500,207500,208000,207500,112
|
||||
20250214,110300,47507798000,207500,207500,208000,207500,239
|
||||
20250214,110200,47458198000,207500,208000,208000,207500,374
|
||||
20250214,110100,47380554500,207500,208000,208000,207500,93
|
||||
20250214,110000,47361235500,207500,207500,208000,207500,62
|
||||
20250214,105900,47348363500,207500,207500,208000,207500,158
|
||||
20250214,105800,47315572500,207500,207500,208000,207500,267
|
||||
20250214,105700,47260119000,208000,207500,208000,207500,320
|
||||
20250214,105600,47193633500,207500,208000,208000,207500,107
|
||||
20250214,105500,47171399000,208000,207500,208000,207500,287
|
||||
20250214,105400,47111745500,208000,207500,208000,207500,206
|
||||
20250214,105300,47068957500,207500,208000,208000,207500,133
|
||||
20250214,105200,47041323500,208000,208000,208000,207500,243
|
||||
20250214,105100,46990843500,208000,207000,208000,207000,4864
|
||||
20250214,105000,45982109500,207000,207000,207500,207000,185
|
||||
20250214,104900,45943799500,207500,207500,207500,207000,309
|
||||
20250214,104800,45879687000,207500,207000,207500,207000,1507
|
||||
20250214,104700,45567668000,207000,207000,207500,207000,455
|
||||
20250214,104600,45473461500,207000,207500,207500,207000,150
|
||||
20250214,104500,45442408500,207000,207000,207500,207000,876
|
||||
20250214,104400,45261069000,207000,206500,207500,206500,13763
|
||||
20250214,104300,42411382500,206500,206500,207000,206500,1219
|
||||
20250214,104200,42159509000,206500,206500,207000,206500,1443
|
||||
20250214,104100,41861280500,206500,207000,207000,206500,344
|
||||
20250214,104000,41790206500,206500,206500,207000,206500,1018
|
||||
20250214,103900,41579961500,206500,206500,207000,206500,1305
|
||||
20250214,103800,41310437500,206500,206500,207000,206500,865
|
||||
20250214,103700,41131799500,207000,206500,207000,206500,513
|
||||
20250214,103600,41025860500,206500,206500,207000,206500,876
|
||||
20250214,103500,40844938500,206500,206500,207000,206500,270
|
||||
20250214,103400,40789177500,207000,207000,207000,206500,1040
|
||||
20250214,103300,40574413500,206500,207000,207000,206500,1305
|
||||
20250214,103200,40304925500,206500,206500,207000,206500,1861
|
||||
20250214,103100,39920603000,206500,207000,207500,206500,6640
|
||||
20250214,103000,38546796500,207000,207000,207500,207000,278
|
||||
20250214,102900,38489208500,207000,207000,207500,207000,132
|
||||
20250214,102800,38461877000,207000,207000,207500,207000,211
|
||||
20250214,102700,38418134500,207500,207000,207500,207000,1005
|
||||
20250214,102600,38210095000,207000,207000,207500,207000,104
|
||||
20250214,102500,38188556500,207000,207000,207500,207000,143
|
||||
20250214,102400,38158951500,207000,207000,207500,207000,366
|
||||
20250214,102300,38083024000,207000,207500,207500,207000,127
|
||||
20250214,102200,38056703500,207000,207000,207500,207000,687
|
||||
20250214,102100,37914476000,207500,207000,207500,207000,2677
|
||||
20250214,102000,37360299000,207000,207000,207500,207000,259
|
||||
20250214,101900,37306678000,207000,207000,207500,207000,1219
|
||||
20250214,101800,37054340000,207000,207000,207500,206500,3541
|
||||
20250214,101700,36321390000,207000,207500,207500,207000,1895
|
||||
20250214,101600,35929106500,207000,207500,207500,207000,6912
|
||||
20250214,101500,34495757000,207500,208000,208000,207500,5590
|
||||
20250214,101400,33333453500,208500,208000,208500,208000,923
|
||||
20250214,101300,33141454000,208000,208500,208500,208000,1630
|
||||
20250214,101200,32802385500,208000,208000,208500,208000,629
|
||||
20250214,101100,32671433000,208000,208500,208500,208000,327
|
||||
20250214,101000,32603339500,208000,208500,208500,208000,455
|
||||
20250214,100900,32508571000,208000,208000,208500,208000,733
|
||||
20250214,100800,32355962500,208000,208000,208500,208000,700
|
||||
20250214,100700,32210299500,208000,208000,208500,208000,724
|
||||
20250214,100600,32059541000,208500,208500,208500,208000,556
|
||||
20250214,100500,31943724500,208000,208000,208500,208000,431
|
||||
20250214,100400,31853901500,208500,208500,208500,208000,591
|
||||
20250214,100300,31730725000,208500,208000,208500,208000,551
|
||||
20250214,100200,31616008500,208000,208000,208500,208000,693
|
||||
20250214,100100,31471651000,208500,208000,208500,208000,650
|
||||
20250214,100000,31336376000,208000,208500,208500,208000,1294
|
||||
20250214,095900,31066827000,208500,208500,208500,208000,1060
|
||||
20250214,095800,30846197000,208500,208000,208500,208000,836
|
||||
20250214,095700,30672184500,208000,208000,208500,208000,747
|
||||
20250214,095600,30516685500,208500,208500,208500,208000,277
|
||||
20250214,095500,30459045500,208500,208000,208500,208000,2991
|
||||
20250214,095400,29835802500,208500,208000,208500,208000,1433
|
||||
20250214,095300,29537568500,208000,208500,208500,208000,306
|
||||
20250214,095200,29473900500,208000,208000,208500,208000,465
|
||||
20250214,095100,29377150000,208000,208000,208500,208000,316
|
||||
20250214,095000,29311397000,208000,208500,208500,208000,688
|
||||
20250214,094900,29168195000,208000,208000,208500,208000,884
|
||||
20250214,094800,28984221000,208000,208000,208500,208000,545
|
||||
20250214,094700,28870789500,208000,208000,208500,208000,307
|
||||
20250214,094600,28806827000,208000,208500,208500,208000,271
|
||||
20250214,094500,28750410500,208000,208000,208500,208000,166
|
||||
20250214,094400,28715859000,208000,208500,208500,207500,1406
|
||||
20250214,094300,28423289500,208500,208000,208500,208000,548
|
||||
20250214,094200,28309264000,208000,207500,208500,207500,4926
|
||||
20250214,094100,27284677500,207500,208000,208000,207500,561
|
||||
20250214,094000,27168063000,208000,208000,208000,207500,3131
|
||||
20250214,093900,26516901000,208500,208500,208500,208000,1702
|
||||
20250214,093800,26162661500,208000,208000,208500,208000,422
|
||||
20250214,093700,26074784000,208500,208000,208500,208000,425
|
||||
20250214,093600,25986266500,208000,208000,208500,208000,823
|
||||
20250214,093500,25814869500,208500,208000,208500,208000,566
|
||||
20250214,093400,25696999000,208000,208500,208500,208000,1146
|
||||
20250214,093300,25458218000,208000,208500,208500,208000,459
|
||||
20250214,093200,25362616000,208500,208500,208500,208000,1492
|
||||
20250214,093100,25051637000,208000,209000,209000,208000,1999
|
||||
20250214,093000,24634914000,208500,208500,209000,208500,1417
|
||||
20250214,092900,24339190000,209000,208500,209000,208000,3323
|
||||
20250214,092800,23646357500,208500,208500,208500,208000,819
|
||||
20250214,092700,23475918500,208000,208500,208500,208000,637
|
||||
20250214,092600,23343189500,208500,208500,208500,208000,1275
|
||||
20250214,092500,23077645500,208500,208000,208500,208000,449
|
||||
20250214,092400,22984058500,208500,208500,208500,208000,452
|
||||
20250214,092300,22889895000,208500,208000,208500,208000,1193
|
||||
20250214,092200,22641721000,208000,208000,208500,208000,1173
|
||||
20250214,092100,22397522000,208500,209000,209000,208000,3444
|
||||
20250214,092000,21679495000,209000,209000,209000,208500,427
|
||||
20250214,091900,21590393000,208500,209000,209000,208500,849
|
||||
20250214,091800,21413186500,208500,209500,209500,208500,5504
|
||||
20250214,091700,20262348500,209500,209000,209500,209000,4686
|
||||
20250214,091600,19281947500,209000,209000,209000,208500,1035
|
||||
20250214,091500,19065678000,209000,208000,209000,208000,2745
|
||||
20250214,091400,18493518500,208000,208000,208500,208000,806
|
||||
20250214,091300,18325496000,208500,208500,209000,208000,2598
|
||||
20250214,091200,17783847500,208000,207500,208500,207500,2712
|
||||
20250214,091100,17219652500,207500,208000,208000,207500,221
|
||||
20250214,091000,17173773000,208000,208000,208000,207500,2076
|
||||
20250214,090900,16742536000,207500,208000,208500,207500,3867
|
||||
20250214,090800,15938811000,208000,208000,209000,207500,14385
|
||||
20250214,090700,12949852000,207500,208000,208500,207500,1637
|
||||
20250214,090600,12609802000,208000,208500,208500,207500,4598
|
||||
20250214,090500,11652857500,208500,209500,209500,208000,6340
|
||||
20250214,090400,10329508000,209500,209000,210000,209000,4069
|
||||
20250214,090300,9477166000,209500,208500,210000,208500,12086
|
||||
20250214,090200,6948887000,208500,208500,209000,208500,3135
|
||||
20250214,090100,6294839000,208500,208000,209000,208000,3501
|
||||
20250214,090000,5563344000,208500,208000,208500,207500,25102
|
||||
|
Reference in New Issue
Block a user