Update 2025-02-14 2854 candle_min
This commit is contained in:
588
005490/min/candle-20250214.csv
Normal file
588
005490/min/candle-20250214.csv
Normal file
@@ -0,0 +1,588 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,184600,65164326000,247000,247000,247000,247000,15836
|
||||
20250214,184500,65164326000,247000,247000,247000,247000,0
|
||||
20250214,184400,65164326000,247000,247000,247000,247000,0
|
||||
20250214,184300,65164326000,247000,247000,247000,247000,0
|
||||
20250214,184200,65164326000,247000,247000,247000,247000,0
|
||||
20250214,184100,65164326000,247000,247000,247000,247000,0
|
||||
20250214,184000,65164326000,247000,247000,247000,247000,0
|
||||
20250214,183900,65164326000,247000,247000,247000,247000,0
|
||||
20250214,183800,65164326000,247000,247000,247000,247000,0
|
||||
20250214,183700,65164326000,247000,247000,247000,247000,0
|
||||
20250214,183600,65164326000,247000,247000,247000,247000,0
|
||||
20250214,183500,65164326000,247000,247000,247000,247000,0
|
||||
20250214,183400,65164326000,247000,247000,247000,247000,0
|
||||
20250214,183300,65164326000,247000,247000,247000,247000,0
|
||||
20250214,183200,65164326000,247000,247000,247000,247000,0
|
||||
20250214,183100,65164326000,247000,247000,247000,247000,0
|
||||
20250214,183000,65164326000,247000,247000,247000,247000,0
|
||||
20250214,182900,65164326000,247000,247000,247000,247000,0
|
||||
20250214,182800,65164326000,247000,247000,247000,247000,0
|
||||
20250214,182700,65164326000,247000,247000,247000,247000,0
|
||||
20250214,182600,65164326000,247000,247000,247000,247000,0
|
||||
20250214,182500,65164326000,247000,247000,247000,247000,0
|
||||
20250214,182400,65164326000,247000,247000,247000,247000,0
|
||||
20250214,182300,65164326000,247000,247000,247000,247000,0
|
||||
20250214,182200,65164326000,247000,247000,247000,247000,0
|
||||
20250214,182100,65164326000,247000,247000,247000,247000,0
|
||||
20250214,182000,65164326000,247000,247000,247000,247000,0
|
||||
20250214,181900,65164326000,247000,247000,247000,247000,0
|
||||
20250214,181800,65164326000,247000,247000,247000,247000,0
|
||||
20250214,181700,65164326000,247000,247000,247000,247000,0
|
||||
20250214,181600,65164326000,247000,247000,247000,247000,15836
|
||||
20250214,181500,65164326000,247000,247000,247000,247000,0
|
||||
20250214,181400,65164326000,247000,247000,247000,247000,0
|
||||
20250214,181300,65164326000,247000,247000,247000,247000,0
|
||||
20250214,181200,65164326000,247000,247000,247000,247000,0
|
||||
20250214,181100,65164326000,247000,247000,247000,247000,0
|
||||
20250214,181000,65164326000,247000,247000,247000,247000,0
|
||||
20250214,180900,65164326000,247000,247000,247000,247000,0
|
||||
20250214,180800,65164326000,247000,247000,247000,247000,0
|
||||
20250214,180700,65164326000,247000,247000,247000,247000,0
|
||||
20250214,180600,65164326000,247000,247000,247000,247000,0
|
||||
20250214,180500,65164326000,247000,247000,247000,247000,0
|
||||
20250214,180400,65164326000,247000,247000,247000,247000,0
|
||||
20250214,180300,65164326000,247000,247000,247000,247000,0
|
||||
20250214,180200,65164326000,247000,247000,247000,247000,0
|
||||
20250214,180100,65164326000,247000,247000,247000,247000,0
|
||||
20250214,180000,65164326000,247000,247000,247000,247000,0
|
||||
20250214,175900,65164326000,247000,247000,247000,247000,0
|
||||
20250214,175800,65164326000,247000,247000,247000,247000,0
|
||||
20250214,175700,65164326000,247000,247000,247000,247000,0
|
||||
20250214,175600,65164326000,247000,247000,247000,247000,0
|
||||
20250214,175500,65164326000,247000,247000,247000,247000,0
|
||||
20250214,175400,65164326000,247000,247000,247000,247000,0
|
||||
20250214,175300,65164326000,247000,247000,247000,247000,0
|
||||
20250214,175200,65164326000,247000,247000,247000,247000,0
|
||||
20250214,175100,65164326000,247000,247000,247000,247000,0
|
||||
20250214,175000,65164326000,247000,247000,247000,247000,0
|
||||
20250214,174900,65164326000,247000,247000,247000,247000,0
|
||||
20250214,174800,65164326000,247000,247000,247000,247000,0
|
||||
20250214,174700,65164326000,247000,247000,247000,247000,0
|
||||
20250214,174600,65164326000,247000,247000,247000,247000,15836
|
||||
20250214,174500,65164326000,247000,247000,247000,247000,0
|
||||
20250214,174400,65164326000,247000,247000,247000,247000,0
|
||||
20250214,174300,65164326000,247000,247000,247000,247000,0
|
||||
20250214,174200,65164326000,247000,247000,247000,247000,0
|
||||
20250214,174100,65164326000,247000,247000,247000,247000,0
|
||||
20250214,174000,65164326000,247000,247000,247000,247000,0
|
||||
20250214,173900,65164326000,247000,247000,247000,247000,0
|
||||
20250214,173800,65164326000,247000,247000,247000,247000,0
|
||||
20250214,173700,65164326000,247000,247000,247000,247000,0
|
||||
20250214,173600,65164326000,247000,247000,247000,247000,0
|
||||
20250214,173500,65164326000,247000,247000,247000,247000,0
|
||||
20250214,173400,65164326000,247000,247000,247000,247000,0
|
||||
20250214,173300,65164326000,247000,247000,247000,247000,0
|
||||
20250214,173200,65164326000,247000,247000,247000,247000,0
|
||||
20250214,173100,65164326000,247000,247000,247000,247000,0
|
||||
20250214,173000,65164326000,247000,247000,247000,247000,0
|
||||
20250214,172900,65164326000,247000,247000,247000,247000,0
|
||||
20250214,172800,65164326000,247000,247000,247000,247000,0
|
||||
20250214,172700,65164326000,247000,247000,247000,247000,0
|
||||
20250214,172600,65164326000,247000,247000,247000,247000,0
|
||||
20250214,172500,65164326000,247000,247000,247000,247000,0
|
||||
20250214,172400,65164326000,247000,247000,247000,247000,0
|
||||
20250214,172300,65164326000,247000,247000,247000,247000,0
|
||||
20250214,172200,65164326000,247000,247000,247000,247000,0
|
||||
20250214,172100,65164326000,247000,247000,247000,247000,0
|
||||
20250214,172000,65164326000,247000,247000,247000,247000,0
|
||||
20250214,171900,65164326000,247000,247000,247000,247000,0
|
||||
20250214,171800,65164326000,247000,247000,247000,247000,0
|
||||
20250214,171700,65164326000,247000,247000,247000,247000,0
|
||||
20250214,171600,65164326000,247000,247000,247000,247000,15836
|
||||
20250214,171500,65164326000,247000,247000,247000,247000,0
|
||||
20250214,171400,65164326000,247000,247000,247000,247000,0
|
||||
20250214,171300,65164326000,247000,247000,247000,247000,0
|
||||
20250214,171200,65164326000,247000,247000,247000,247000,0
|
||||
20250214,171100,65164326000,247000,247000,247000,247000,0
|
||||
20250214,171000,65164326000,247000,247000,247000,247000,0
|
||||
20250214,170900,65164326000,247000,247000,247000,247000,0
|
||||
20250214,170800,65164326000,247000,247000,247000,247000,0
|
||||
20250214,170700,65164326000,247000,247000,247000,247000,0
|
||||
20250214,170600,65164326000,247000,247000,247000,247000,0
|
||||
20250214,170500,65164326000,247000,247000,247000,247000,0
|
||||
20250214,170400,65164326000,247000,247000,247000,247000,0
|
||||
20250214,170300,65164326000,247000,247000,247000,247000,0
|
||||
20250214,170200,65164326000,247000,247000,247000,247000,0
|
||||
20250214,170100,65164326000,247000,247000,247000,247000,0
|
||||
20250214,170000,65164326000,247000,247000,247000,247000,0
|
||||
20250214,165900,65164326000,247000,247000,247000,247000,0
|
||||
20250214,165800,65164326000,247000,247000,247000,247000,0
|
||||
20250214,165700,65164326000,247000,247000,247000,247000,0
|
||||
20250214,165600,65164326000,247000,247000,247000,247000,0
|
||||
20250214,165500,65164326000,247000,247000,247000,247000,0
|
||||
20250214,165400,65164326000,247000,247000,247000,247000,0
|
||||
20250214,165300,65164326000,247000,247000,247000,247000,0
|
||||
20250214,165200,65164326000,247000,247000,247000,247000,0
|
||||
20250214,165100,65164326000,247000,247000,247000,247000,0
|
||||
20250214,165000,65164326000,247000,247000,247000,247000,0
|
||||
20250214,164900,65164326000,247000,247000,247000,247000,0
|
||||
20250214,164800,65164326000,247000,247000,247000,247000,0
|
||||
20250214,164700,65164326000,247000,247000,247000,247000,0
|
||||
20250214,164600,65164326000,247000,247000,247000,247000,15836
|
||||
20250214,164500,65164326000,247000,247000,247000,247000,0
|
||||
20250214,164400,65164326000,247000,247000,247000,247000,0
|
||||
20250214,164300,65164326000,247000,247000,247000,247000,0
|
||||
20250214,164200,65164326000,247000,247000,247000,247000,0
|
||||
20250214,164100,65164326000,247000,247000,247000,247000,0
|
||||
20250214,164000,65164326000,247000,247000,247000,247000,0
|
||||
20250214,163900,65164326000,247000,247000,247000,247000,0
|
||||
20250214,163800,65164326000,247000,247000,247000,247000,0
|
||||
20250214,163700,65164326000,247000,247000,247000,247000,0
|
||||
20250214,163600,65164326000,247000,247000,247000,247000,0
|
||||
20250214,163500,65164326000,247000,247000,247000,247000,0
|
||||
20250214,163400,65164326000,247000,247000,247000,247000,0
|
||||
20250214,163300,65164326000,247000,247000,247000,247000,0
|
||||
20250214,163200,65164326000,247000,247000,247000,247000,0
|
||||
20250214,163100,65164326000,247000,247000,247000,247000,0
|
||||
20250214,163000,65164326000,247000,247000,247000,247000,0
|
||||
20250214,162900,65164326000,247000,247000,247000,247000,0
|
||||
20250214,162800,65164326000,247000,247000,247000,247000,0
|
||||
20250214,162700,65164326000,247000,247000,247000,247000,0
|
||||
20250214,162600,65164326000,247000,247000,247000,247000,0
|
||||
20250214,162500,65164326000,247000,247000,247000,247000,0
|
||||
20250214,162400,65164326000,247000,247000,247000,247000,0
|
||||
20250214,162300,65164326000,247000,247000,247000,247000,0
|
||||
20250214,162200,65164326000,247000,247000,247000,247000,0
|
||||
20250214,162100,65164326000,247000,247000,247000,247000,0
|
||||
20250214,162000,65164326000,247000,247000,247000,247000,0
|
||||
20250214,161900,65164326000,247000,247000,247000,247000,0
|
||||
20250214,161800,65164326000,247000,247000,247000,247000,0
|
||||
20250214,161700,65164326000,247000,247000,247000,247000,0
|
||||
20250214,161600,65164326000,247000,247000,247000,247000,15836
|
||||
20250214,161500,65164326000,247000,247000,247000,247000,0
|
||||
20250214,161400,65164326000,247000,247000,247000,247000,0
|
||||
20250214,161300,65164326000,247000,247000,247000,247000,0
|
||||
20250214,161200,65164326000,247000,247000,247000,247000,0
|
||||
20250214,161100,65164326000,247000,247000,247000,247000,0
|
||||
20250214,161000,65164326000,247000,247000,247000,247000,0
|
||||
20250214,160900,65164326000,247000,247000,247000,247000,0
|
||||
20250214,160800,65164326000,247000,247000,247000,247000,0
|
||||
20250214,160700,65164326000,247000,247000,247000,247000,0
|
||||
20250214,160600,65164326000,247000,247000,247000,247000,0
|
||||
20250214,160500,65164326000,247000,247000,247000,247000,0
|
||||
20250214,160400,65164326000,247000,247000,247000,247000,0
|
||||
20250214,160300,65164326000,247000,247000,247000,247000,0
|
||||
20250214,160200,65164326000,247000,247000,247000,247000,0
|
||||
20250214,160100,65164326000,247000,247000,247000,247000,0
|
||||
20250214,160000,65164326000,247000,247000,247000,247000,0
|
||||
20250214,155900,65164326000,247000,247000,247000,247000,0
|
||||
20250214,155800,65164326000,247000,247000,247000,247000,0
|
||||
20250214,155700,65164326000,247000,247000,247000,247000,0
|
||||
20250214,155600,65164326000,247000,247000,247000,247000,0
|
||||
20250214,155500,65164326000,247000,247000,247000,247000,0
|
||||
20250214,155400,65164326000,247000,247000,247000,247000,0
|
||||
20250214,155300,65164326000,247000,247000,247000,247000,0
|
||||
20250214,155200,65164326000,247000,247000,247000,247000,0
|
||||
20250214,155100,65164326000,247000,247000,247000,247000,0
|
||||
20250214,155000,65164326000,247000,247000,247000,247000,0
|
||||
20250214,154900,65164326000,247000,247000,247000,247000,0
|
||||
20250214,154800,65164326000,247000,247000,247000,247000,0
|
||||
20250214,154700,65164326000,247000,247000,247000,247000,0
|
||||
20250214,154600,65164326000,247000,247000,247000,247000,15836
|
||||
20250214,154500,65164326000,247000,247000,247000,247000,0
|
||||
20250214,154400,65164326000,247000,247000,247000,247000,0
|
||||
20250214,154300,65164326000,247000,247000,247000,247000,0
|
||||
20250214,154200,65164326000,247000,247000,247000,247000,0
|
||||
20250214,154100,65164326000,247000,247000,247000,247000,0
|
||||
20250214,154000,65164326000,247000,247000,247000,247000,0
|
||||
20250214,153900,65164326000,247000,247000,247000,247000,0
|
||||
20250214,153800,65164326000,247000,247000,247000,247000,0
|
||||
20250214,153700,65164326000,247000,247000,247000,247000,0
|
||||
20250214,153600,65164326000,247000,247000,247000,247000,0
|
||||
20250214,153500,65164326000,247000,247000,247000,247000,0
|
||||
20250214,153400,65164326000,247000,247000,247000,247000,0
|
||||
20250214,153300,65164326000,247000,247000,247000,247000,0
|
||||
20250214,153200,65164326000,247000,247000,247000,247000,0
|
||||
20250214,153100,65164326000,247000,247000,247000,247000,0
|
||||
20250214,153000,65164326000,247000,247000,247000,247000,15836
|
||||
20250214,152900,61252834000,246500,246500,246500,246500,0
|
||||
20250214,152800,61252834000,246500,246500,246500,246500,0
|
||||
20250214,152700,61252834000,246500,246500,246500,246500,0
|
||||
20250214,152600,61252834000,246500,246500,246500,246500,0
|
||||
20250214,152500,61252834000,246500,246500,246500,246500,0
|
||||
20250214,152400,61252834000,246500,246500,246500,246500,0
|
||||
20250214,152300,61252834000,246500,246500,246500,246500,0
|
||||
20250214,152200,61252834000,246500,246500,246500,246500,0
|
||||
20250214,152100,61252834000,246500,246500,246500,246500,0
|
||||
20250214,152000,61252834000,246500,246500,246500,246500,0
|
||||
20250214,151900,61252834000,246500,246500,246500,246000,469
|
||||
20250214,151800,61137301000,246000,246000,246500,246000,620
|
||||
20250214,151700,60984730000,246500,246000,246500,246000,1138
|
||||
20250214,151600,60704760000,246000,246000,246500,246000,431
|
||||
20250214,151500,60598657500,246000,246500,246500,246000,689
|
||||
20250214,151400,60428926000,246000,246000,246500,246000,494
|
||||
20250214,151300,60307381500,246500,246500,247000,246000,468
|
||||
20250214,151200,60192042000,246500,246500,247000,246000,1724
|
||||
20250214,151100,59767075500,246500,246000,246500,246000,1705
|
||||
20250214,151000,59346847000,246000,246500,247000,246000,717
|
||||
20250214,150900,59170135000,247000,246500,247000,246000,1165
|
||||
20250214,150800,58882914500,246000,246000,246500,246000,347
|
||||
20250214,150700,58797494500,246500,246000,246500,246000,982
|
||||
20250214,150600,58555685000,246500,246500,247000,246500,2303
|
||||
20250214,150500,57987959000,246500,247000,247000,246500,1590
|
||||
20250214,150400,57596000500,246500,246500,247000,246500,416
|
||||
20250214,150300,57493373500,247000,246500,247000,246500,492
|
||||
20250214,150200,57372051000,246500,246500,247000,246500,508
|
||||
20250214,150100,57246808000,246500,247000,247000,246500,56
|
||||
20250214,150000,57232990000,247000,246500,247000,246500,166
|
||||
20250214,145900,57192012000,246500,247000,247000,246500,219
|
||||
20250214,145800,57137937500,246500,246500,247000,246500,292
|
||||
20250214,145700,57065870500,246500,246500,247000,246500,97
|
||||
20250214,145600,57041945500,247000,246500,247000,246500,150
|
||||
20250214,145500,57004914500,247000,246500,247000,246500,219
|
||||
20250214,145400,56950900000,246500,247000,247000,246500,124
|
||||
20250214,145300,56920307000,247000,246500,247000,246500,103
|
||||
20250214,145200,56894894000,246500,247000,247000,246500,171
|
||||
20250214,145100,56852709000,246500,247000,247000,246500,126
|
||||
20250214,145000,56821609000,246500,247000,247500,246500,728
|
||||
20250214,144900,56641896500,247500,247000,247500,247000,217
|
||||
20250214,144800,56588255000,247000,246500,247500,246500,224
|
||||
20250214,144700,56532905000,247500,247000,247500,246500,1194
|
||||
20250214,144600,56237912000,247000,247500,247500,247000,206
|
||||
20250214,144500,56186972500,247000,247500,247500,247000,214
|
||||
20250214,144400,56134085500,247000,246500,247500,246500,1032
|
||||
20250214,144300,55879147000,246500,247000,247000,246500,132
|
||||
20250214,144200,55846563500,246500,246500,247000,246500,348
|
||||
20250214,144100,55760627000,247000,246500,247000,246500,93
|
||||
20250214,144000,55737682500,246500,246500,247000,246500,171
|
||||
20250214,143900,55695468000,247000,247000,247000,246500,269
|
||||
20250214,143800,55629096000,247000,246500,247000,246500,109
|
||||
20250214,143700,55602199500,247000,246500,247000,246500,560
|
||||
20250214,143600,55463951500,247000,247000,247000,246500,180
|
||||
20250214,143500,55419500500,247000,246500,247000,246500,115
|
||||
20250214,143400,55391108500,246500,247000,247500,246500,1279
|
||||
20250214,143300,55075174500,247000,247500,247500,247000,226
|
||||
20250214,143200,55019314500,247000,247000,247500,247000,1321
|
||||
20250214,143100,54692911000,247000,247500,247500,247000,506
|
||||
20250214,143000,54567812500,247500,247000,247500,247000,228
|
||||
20250214,142900,54511418500,247500,247000,247500,247000,149
|
||||
20250214,142800,54474566500,247500,248000,248000,247000,577
|
||||
20250214,142700,54331760500,247500,247500,248000,247500,1250
|
||||
20250214,142600,54022353500,247500,247500,248000,247500,416
|
||||
20250214,142500,53919201500,248000,248000,248000,247500,103
|
||||
20250214,142400,53893691000,247500,248000,248000,247500,128
|
||||
20250214,142300,53861989000,248000,247000,248000,247000,556
|
||||
20250214,142200,53724370500,247000,247500,247500,247000,170
|
||||
20250214,142100,53682334500,247000,247500,247500,247000,178
|
||||
20250214,142000,53638294500,247000,247000,247500,247000,373
|
||||
20250214,141900,53546098000,247500,247000,247500,247000,133
|
||||
20250214,141800,53513196000,247000,248000,248000,247000,502
|
||||
20250214,141700,53388939000,248000,247500,248000,247500,125
|
||||
20250214,141600,53357971000,248000,247500,248000,247500,176
|
||||
20250214,141500,53314385500,247500,247500,248000,247500,132
|
||||
20250214,141400,53281702000,248000,247500,248000,247500,294
|
||||
20250214,141300,53208898500,248000,248000,248000,247500,662
|
||||
20250214,141200,53045035500,248000,247500,248000,247500,462
|
||||
20250214,141100,52930643500,247500,247500,248000,247500,54
|
||||
20250214,141000,52917261000,247500,248000,248000,247500,142
|
||||
20250214,140900,52882065500,248000,248000,248000,247500,443
|
||||
20250214,140800,52772234000,248000,247500,248000,247500,87
|
||||
20250214,140700,52750677000,247500,247500,248000,247500,70
|
||||
20250214,140600,52733332500,248000,248500,248500,247500,119
|
||||
20250214,140500,52703825500,248500,247500,248500,247500,1108
|
||||
20250214,140400,52429044500,247500,248000,248000,247500,205
|
||||
20250214,140300,52378275500,248000,248000,248000,247500,394
|
||||
20250214,140200,52280695500,248000,247500,248000,247500,159
|
||||
20250214,140100,52241279500,248000,247500,248000,247500,115
|
||||
20250214,140000,52212794000,247500,247500,248000,247500,585
|
||||
20250214,135900,52067732500,248000,247500,248000,247500,153
|
||||
20250214,135800,52029838500,248000,247500,248000,247500,210
|
||||
20250214,135700,51977770000,248000,248000,248000,247500,104
|
||||
20250214,135600,51952000500,248000,248000,248000,247500,1271
|
||||
20250214,135500,51637249500,248000,248000,248000,247500,115
|
||||
20250214,135400,51608762500,248000,248000,248000,247500,411
|
||||
20250214,135300,51506872500,248000,247500,248000,247500,165
|
||||
20250214,135200,51466013000,248000,248000,248000,247500,119
|
||||
20250214,135100,51436518500,248000,247500,248000,247500,150
|
||||
20250214,135000,51399373500,248000,248000,248000,247500,241
|
||||
20250214,134900,51339679500,247500,247500,248000,247500,221
|
||||
20250214,134800,51284952000,247500,248000,248000,247500,185
|
||||
20250214,134700,51239146000,248000,248000,248500,247500,4436
|
||||
20250214,134600,50139373500,248500,248500,248500,248000,67
|
||||
20250214,134500,50122745000,248000,248500,248500,248000,96
|
||||
20250214,134400,50098910000,248500,248000,248500,248000,223
|
||||
20250214,134300,50043570000,248500,248000,248500,248000,252
|
||||
20250214,134200,49980973000,248500,248000,248500,248000,146
|
||||
20250214,134100,49944732500,248500,248500,248500,248000,157
|
||||
20250214,134000,49905728500,248000,248500,248500,248000,219
|
||||
20250214,133900,49851318000,248000,248500,248500,248000,128
|
||||
20250214,133800,49819516000,248500,248000,248500,248000,271
|
||||
20250214,133700,49752185500,248000,248500,248500,248000,186
|
||||
20250214,133600,49705981000,248500,248000,248500,248000,149
|
||||
20250214,133500,49668964500,248500,248500,248500,248000,209
|
||||
20250214,133400,49617034500,248000,248500,248500,248000,95
|
||||
20250214,133300,49593441000,248500,248500,248500,248000,160
|
||||
20250214,133200,49553723000,248500,248500,248500,248000,245
|
||||
20250214,133100,49492846500,248500,248500,248500,248000,214
|
||||
20250214,133000,49439672000,248500,248500,248500,248000,214
|
||||
20250214,132900,49386536000,248500,248500,248500,248000,163
|
||||
20250214,132800,49346036000,248000,248000,248500,248000,99
|
||||
20250214,132700,49321440000,248500,248000,248500,248000,376
|
||||
20250214,132600,49228016000,248500,248500,248500,248000,114
|
||||
20250214,132500,49199694000,248500,248000,248500,248000,318
|
||||
20250214,132400,49120677000,248000,248500,248500,248000,68
|
||||
20250214,132300,49103803000,248500,248500,248500,248000,138
|
||||
20250214,132200,49069531500,248500,249000,249000,248000,687
|
||||
20250214,132100,48898808000,249000,248500,249000,248500,158
|
||||
20250214,132000,48859501000,248500,248500,249000,248500,153
|
||||
20250214,131900,48821458000,249000,249000,249000,248500,179
|
||||
20250214,131800,48776910000,249000,249000,249000,248500,52
|
||||
20250214,131700,48763968000,249000,248500,249000,248000,174
|
||||
20250214,131600,48720753500,248500,248500,248500,248000,201
|
||||
20250214,131500,48670808500,248500,249000,249000,248000,1172
|
||||
20250214,131400,48379574000,249000,249000,249000,248500,361
|
||||
20250214,131300,48289803000,249000,249000,249000,248500,380
|
||||
20250214,131200,48195218000,249000,249000,249000,248500,1336
|
||||
20250214,131100,47862577000,249000,249000,249000,248500,1307
|
||||
20250214,131000,47537158500,249000,249000,249500,248500,2323
|
||||
20250214,130900,46958746500,249500,249000,249500,249000,306
|
||||
20250214,130800,46882454500,249500,249500,249500,249000,344
|
||||
20250214,130700,46796746000,249500,249500,249500,249000,432
|
||||
20250214,130600,46689004000,249500,249000,249500,248500,695
|
||||
20250214,130500,46515920000,249000,249000,249000,248500,2325
|
||||
20250214,130400,45937006500,249000,249000,249000,248500,896
|
||||
20250214,130300,45713915000,248500,248500,249000,248500,103
|
||||
20250214,130200,45688287500,248500,249000,249000,248500,197
|
||||
20250214,130100,45639253000,249000,248500,249000,248500,4751
|
||||
20250214,130000,44458239500,248500,248500,248500,248000,207
|
||||
20250214,125900,44406818000,248000,248500,248500,248000,499
|
||||
20250214,125800,44282890000,248500,248000,248500,248000,201
|
||||
20250214,125700,44232966000,248000,247500,248500,247500,5678
|
||||
20250214,125600,42824812000,247500,247500,248000,247000,2269
|
||||
20250214,125500,42263121000,248000,248000,248000,247500,75
|
||||
20250214,125400,42244545000,248000,247500,248000,247500,457
|
||||
20250214,125300,42131316500,248000,247500,248000,247500,62
|
||||
20250214,125200,42115956000,247500,248000,248000,247500,119
|
||||
20250214,125100,42086495500,248000,248000,248000,247500,446
|
||||
20250214,125000,41976097500,247500,247500,248000,247000,881
|
||||
20250214,124900,41758115000,247000,247500,247500,247000,111
|
||||
20250214,124800,41730658000,247500,247000,247500,247000,94
|
||||
20250214,124700,41707421500,247000,247500,247500,247000,136
|
||||
20250214,124600,41673771500,247500,247500,247500,247000,374
|
||||
20250214,124500,41581309500,247500,247500,247500,247000,102
|
||||
20250214,124400,41556071500,247500,247500,247500,247000,75
|
||||
20250214,124300,41537514500,247500,247500,247500,247000,120
|
||||
20250214,124200,41507853000,247500,247500,247500,247000,96
|
||||
20250214,124100,41484103000,247500,247500,247500,247000,114
|
||||
20250214,124000,41455889500,247000,247500,247500,247000,186
|
||||
20250214,123900,41409896000,247500,247000,247500,247000,98
|
||||
20250214,123800,41385683000,247500,247000,247500,247000,659
|
||||
20250214,123700,41222601000,247500,247000,247500,247000,186
|
||||
20250214,123600,41176614500,247500,247000,247500,247000,81
|
||||
20250214,123500,41156586500,247000,247000,247500,246500,2103
|
||||
20250214,123400,40637071000,247000,247000,247000,246500,73
|
||||
20250214,123300,40619052000,247000,246500,247000,246500,168
|
||||
20250214,123200,40577580000,246500,246500,247000,246500,243
|
||||
20250214,123100,40517663000,247000,246500,247000,246500,228
|
||||
20250214,123000,40461371000,247000,246500,247000,246500,111
|
||||
20250214,122900,40434000000,246500,247000,247000,246500,119
|
||||
20250214,122800,40404645000,246500,247000,247000,246500,600
|
||||
20250214,122700,40256730000,247000,247000,247000,246500,154
|
||||
20250214,122600,40218751000,246500,247000,247000,246500,112
|
||||
20250214,122500,40191121500,247000,247000,247000,246500,123
|
||||
20250214,122400,40160781500,246500,246500,247000,246500,162
|
||||
20250214,122300,40120809500,246500,246500,247000,246500,103
|
||||
20250214,122200,40095402500,247000,247000,247000,246500,97
|
||||
20250214,122100,40071464500,246500,247000,247000,246500,42
|
||||
20250214,122000,40061097000,247000,247000,247000,246500,158
|
||||
20250214,121900,40022096000,246500,247000,247000,246500,66
|
||||
20250214,121800,40005802500,247000,247000,247000,246500,73
|
||||
20250214,121700,39987798000,247000,247000,247000,246500,141
|
||||
20250214,121600,39953022000,246500,247000,247000,246500,212
|
||||
20250214,121500,39900749000,246500,247000,247000,246500,133
|
||||
20250214,121400,39867942000,247000,247000,247000,246500,55
|
||||
20250214,121300,39854369000,247000,247000,247500,246500,375
|
||||
20250214,121200,39761776000,247000,247000,247500,247000,732
|
||||
20250214,121100,39580967000,247000,247000,247500,247000,282
|
||||
20250214,121000,39511288500,247000,248000,248000,247000,2967
|
||||
20250214,120900,38777024000,247500,248000,248000,247500,380
|
||||
20250214,120800,38682855500,248000,248000,248000,247500,184
|
||||
20250214,120700,38637294500,247500,247500,248000,247500,221
|
||||
20250214,120600,38582580000,248000,247500,248000,247500,461
|
||||
20250214,120500,38468469000,248000,248000,248000,247500,112
|
||||
20250214,120400,38440705000,248000,247500,248000,247500,158
|
||||
20250214,120300,38401528500,248000,248000,248000,247500,386
|
||||
20250214,120200,38305840000,248000,248000,248000,247500,144
|
||||
20250214,120100,38270132000,248000,248000,248000,247500,393
|
||||
20250214,120000,38172677500,248000,248000,248000,247500,599
|
||||
20250214,115900,38024139500,248000,248000,248000,247500,817
|
||||
20250214,115800,37821530000,248000,248000,248000,247500,139
|
||||
20250214,115700,37787078500,248000,248000,248000,247500,1246
|
||||
20250214,115600,37478107500,248000,248000,248000,247500,164
|
||||
20250214,115500,37437480500,248000,248000,248000,247500,157
|
||||
20250214,115400,37398568000,248000,248000,248000,247500,155
|
||||
20250214,115300,37360157500,248000,248000,248000,247500,763
|
||||
20250214,115200,37171010500,248000,247500,248000,247500,349
|
||||
20250214,115100,37084594500,248000,248000,248000,247500,309
|
||||
20250214,115000,37008089000,248000,248000,248000,247500,195
|
||||
20250214,114900,36959746000,248000,248000,248000,247500,881
|
||||
20250214,114800,36741263000,247500,248000,248000,247500,140
|
||||
20250214,114700,36706566500,247500,248000,248000,247500,214
|
||||
20250214,114600,36653542000,248000,248000,248000,247500,252
|
||||
20250214,114500,36591048500,248000,248000,248000,247500,249
|
||||
20250214,114400,36529321000,248000,248000,248000,247500,168
|
||||
20250214,114300,36487689500,248000,247500,248000,247000,1555
|
||||
20250214,114200,36102797000,247500,246500,247500,246500,3569
|
||||
20250214,114100,35221190000,246500,247000,247000,246500,72
|
||||
20250214,114000,35203419500,247000,246500,247000,246500,124
|
||||
20250214,113900,35172824000,246500,247000,247000,246500,147
|
||||
20250214,113800,35136567000,247000,247000,247000,246500,551
|
||||
20250214,113700,35000716000,247000,246500,247000,246500,299
|
||||
20250214,113600,34926880000,247000,247000,247000,246500,601
|
||||
20250214,113500,34778723500,247000,247000,247000,246500,153
|
||||
20250214,113400,34740987000,247000,246500,247000,246000,217
|
||||
20250214,113300,34687495000,246500,246500,246500,246000,59
|
||||
20250214,113200,34672961000,246000,246500,246500,246000,626
|
||||
20250214,113100,34518660500,246500,246500,246500,246000,127
|
||||
20250214,113000,34487396000,246500,246000,246500,246000,642
|
||||
20250214,112900,34329437500,246500,246000,247000,246000,404
|
||||
20250214,112800,34229861000,246500,246500,246500,246000,216
|
||||
20250214,112700,34176633500,246500,246000,246500,246000,114
|
||||
20250214,112600,34148550000,246500,246500,246500,246000,73
|
||||
20250214,112500,34130569000,246500,246500,246500,246000,313
|
||||
20250214,112400,34053430500,246500,246500,246500,246000,283
|
||||
20250214,112300,33983684000,246500,246500,246500,246000,81
|
||||
20250214,112200,33963729500,246500,246500,246500,246000,312
|
||||
20250214,112100,33886860500,246500,246500,246500,246000,84
|
||||
20250214,112000,33866158000,246500,246500,246500,246000,858
|
||||
20250214,111900,33654673000,246500,246500,246500,246000,54
|
||||
20250214,111800,33641372000,246500,246000,246500,246000,55
|
||||
20250214,111700,33627829000,246500,246500,246500,246000,59
|
||||
20250214,111600,33613301000,246000,246500,246500,246000,100
|
||||
20250214,111500,33588670000,246500,246000,246500,246000,111
|
||||
20250214,111400,33561324500,246000,246500,246500,246000,77
|
||||
20250214,111300,33542349000,246500,246500,246500,246000,399
|
||||
20250214,111200,33444035000,246500,246500,246500,246000,121
|
||||
20250214,111100,33414210000,246000,246500,246500,246000,196
|
||||
20250214,111000,33365940000,246500,246500,246500,246000,223
|
||||
20250214,110900,33311025000,246000,246000,246000,245500,143
|
||||
20250214,110800,33275851500,246000,246000,246500,245500,1046
|
||||
20250214,110700,33018543500,246500,246500,246500,246000,112
|
||||
20250214,110600,32990967000,246500,246000,246500,246000,185
|
||||
20250214,110500,32945394000,246500,246000,246500,245500,730
|
||||
20250214,110400,32765781500,246000,246000,246000,245500,158
|
||||
20250214,110300,32726916000,246000,245500,246000,245500,36
|
||||
20250214,110200,32718060500,246000,246000,246000,245500,252
|
||||
20250214,110100,32656072000,246000,246000,246000,245500,371
|
||||
20250214,110000,32564810500,246000,246000,246000,245500,338
|
||||
20250214,105900,32481673500,245500,246000,246000,245500,68
|
||||
20250214,105800,32464958000,246000,246000,246000,245500,204
|
||||
20250214,105700,32414777500,245500,246000,246000,245500,477
|
||||
20250214,105600,32297442000,246000,245500,246000,245500,157
|
||||
20250214,105500,32258834500,245500,246000,246000,245500,51
|
||||
20250214,105400,32246304000,246000,245000,246000,245000,300
|
||||
20250214,105300,32172669500,245500,245000,246000,245000,1312
|
||||
20250214,105200,31850541500,245500,245500,245500,245000,375
|
||||
20250214,105100,31758481500,245500,245500,245500,245000,81
|
||||
20250214,105000,31738602000,245500,245500,245500,245000,168
|
||||
20250214,104900,31697411500,245000,245000,245500,244500,1265
|
||||
20250214,104800,31387440000,245000,244500,245000,244500,2112
|
||||
20250214,104700,30870934500,244500,244500,245000,244000,1000
|
||||
20250214,104600,30626497000,244500,244500,244500,244000,209
|
||||
20250214,104500,30575403500,244000,244500,245000,244000,1165
|
||||
20250214,104400,30290583500,244500,245000,245000,244500,90
|
||||
20250214,104300,30268572500,244500,245000,245000,244500,162
|
||||
20250214,104200,30228956000,244500,244500,245000,244500,129
|
||||
20250214,104100,30197393500,245000,244000,245000,244000,185
|
||||
20250214,104000,30152138500,244000,244000,244500,244000,598
|
||||
20250214,103900,30005967500,244500,244000,244500,244000,210
|
||||
20250214,103800,29954712500,244500,244000,244500,244000,117
|
||||
20250214,103700,29926137500,244500,244000,244500,244000,50
|
||||
20250214,103600,29913926500,244500,244500,244500,244000,174
|
||||
20250214,103500,29871452500,244500,245000,245000,244000,2710
|
||||
20250214,103400,29208877500,245000,245000,245000,244500,123
|
||||
20250214,103300,29178787500,245000,245000,245000,244500,104
|
||||
20250214,103200,29153310500,245000,245000,245000,244500,499
|
||||
20250214,103100,29031067000,245500,245000,245500,245000,161
|
||||
20250214,103000,28991613500,245000,244500,245500,244500,759
|
||||
20250214,102900,28805698000,245000,245000,245000,244500,189
|
||||
20250214,102800,28759423500,245000,245000,245000,244500,71
|
||||
20250214,102700,28742031500,244500,244500,245000,244500,158
|
||||
20250214,102600,28703339500,245000,245000,245000,244500,629
|
||||
20250214,102500,28549266000,245000,245000,245000,244500,93
|
||||
20250214,102400,28526509500,244500,244000,245000,244000,2071
|
||||
20250214,102300,28020222000,244500,244000,244500,244000,234
|
||||
20250214,102200,27963034000,244500,244500,245000,244000,1252
|
||||
20250214,102100,27656919500,245000,245000,245000,244500,121
|
||||
20250214,102000,27627277500,244500,245000,245000,244500,524
|
||||
20250214,101900,27499019000,245000,244500,245000,244500,159
|
||||
20250214,101800,27460094500,244500,244500,245000,244500,133
|
||||
20250214,101700,27427533000,245000,244500,245000,244500,385
|
||||
20250214,101600,27333296000,244500,244500,245000,244500,394
|
||||
20250214,101500,27236902000,244500,245000,245000,244500,793
|
||||
20250214,101400,27042730000,244500,245000,245500,244500,1046
|
||||
20250214,101300,26786482000,245000,245000,245500,245000,62
|
||||
20250214,101200,26771280500,245500,245500,246000,245000,2389
|
||||
20250214,101100,26185284500,245500,245500,246000,245500,117
|
||||
20250214,101000,26156543000,246000,246000,246000,245500,231
|
||||
20250214,100900,26099756000,246000,246000,246000,245500,627
|
||||
20250214,100800,25945525000,246000,246000,246000,245500,103
|
||||
20250214,100700,25920216500,245500,246000,246500,245500,321
|
||||
20250214,100600,25841240500,246000,245500,246500,245500,1436
|
||||
20250214,100500,25488052000,246000,245500,246000,245500,341
|
||||
20250214,100400,25404318500,245500,245500,246000,245500,111
|
||||
20250214,100300,25377056500,245500,246000,246500,245500,1386
|
||||
20250214,100200,25036140500,246500,246000,246500,246000,1218
|
||||
20250214,100100,24735930000,246500,246000,246500,246000,995
|
||||
20250214,100000,24490689500,246500,246500,246500,246000,106
|
||||
20250214,095900,24464608000,246500,246500,246500,246000,150
|
||||
20250214,095800,24427682000,246000,246000,246500,246000,663
|
||||
20250214,095700,24264329500,246000,246000,246500,245500,743
|
||||
20250214,095600,24081504500,246000,246000,246500,245500,1457
|
||||
20250214,095500,23722969000,246000,245500,246000,245500,186
|
||||
20250214,095400,23677250000,246000,245500,246000,245500,154
|
||||
20250214,095300,23639383000,245500,245000,246000,245000,1929
|
||||
20250214,095200,23165733000,245000,245000,245500,245000,257
|
||||
20250214,095100,23102746000,245000,245500,245500,245000,112
|
||||
20250214,095000,23075285500,245500,245500,245500,245000,398
|
||||
20250214,094900,22977598000,245500,245000,245500,245000,1079
|
||||
20250214,094800,22713138000,245500,245000,245500,244500,1999
|
||||
20250214,094700,22223115500,245000,245000,245500,245000,644
|
||||
20250214,094600,22065323000,245000,245500,245500,245000,554
|
||||
20250214,094500,21929534000,245500,245500,246000,245000,721
|
||||
20250214,094400,21752563000,246000,245500,246000,245000,311
|
||||
20250214,094300,21676233500,245000,245000,246000,245000,762
|
||||
20250214,094200,21489234000,245000,245500,245500,245000,798
|
||||
20250214,094100,21293499500,245500,245000,246000,245000,1087
|
||||
20250214,094000,21026587000,245000,245000,245500,245000,1529
|
||||
20250214,093900,20651787000,245000,245000,245500,245000,2628
|
||||
20250214,093800,20007880500,245000,245000,245500,245000,492
|
||||
20250214,093700,19887317500,245500,245500,246000,245500,616
|
||||
20250214,093600,19736031000,246000,245500,246000,245500,1177
|
||||
20250214,093500,19447012000,245500,246500,246500,245500,857
|
||||
20250214,093400,19236185000,246500,245500,246500,245500,2370
|
||||
20250214,093300,18653234000,245500,246000,246000,245500,809
|
||||
20250214,093200,18454584000,246000,245500,246000,245500,728
|
||||
20250214,093100,18275774000,245500,247000,247500,245500,5433
|
||||
20250214,093000,16935429000,247000,247000,247500,247000,508
|
||||
20250214,092900,16809927000,247500,248000,248000,247000,720
|
||||
20250214,092800,16631726500,247500,248000,248000,247500,438
|
||||
20250214,092700,16523258500,247500,247500,248000,247500,1603
|
||||
20250214,092600,16126445500,247500,247500,248000,247500,1114
|
||||
20250214,092500,15850639500,248000,247500,248000,247500,840
|
||||
20250214,092400,15642373500,248000,247500,248000,247500,2272
|
||||
20250214,092300,15079699500,247500,248500,248500,247500,2615
|
||||
20250214,092200,14431018000,248500,248000,248500,247500,2228
|
||||
20250214,092100,13877752500,248000,248000,248000,247500,1061
|
||||
20250214,092000,13614628000,247500,247500,248000,247000,995
|
||||
20250214,091900,13368395000,247500,248000,248000,247000,979
|
||||
20250214,091800,13126022000,247500,248000,248000,247000,916
|
||||
20250214,091700,12899243000,247500,247500,248500,247000,3745
|
||||
20250214,091600,11971391500,247500,247000,248000,247000,1755
|
||||
20250214,091500,11537110500,247000,247000,247500,247000,1499
|
||||
20250214,091400,11166167000,247000,246500,247500,246000,6420
|
||||
20250214,091300,9582917500,247000,247000,247000,246500,1535
|
||||
20250214,091200,9203938500,246500,247000,247000,246500,1177
|
||||
20250214,091100,8913231500,247000,247000,247500,246500,2530
|
||||
20250214,091000,8288318500,247000,247000,247000,246500,1834
|
||||
20250214,090900,7835365500,247000,246500,247000,246000,1461
|
||||
20250214,090800,7474887000,246500,245500,247000,245500,2781
|
||||
20250214,090700,6790200500,246000,246500,246500,245000,3119
|
||||
20250214,090600,6023689000,246500,246000,246500,246000,850
|
||||
20250214,090500,5814328500,246000,245500,246000,245000,1126
|
||||
20250214,090400,5537852000,245500,245000,246000,244500,2774
|
||||
20250214,090300,4857244500,244500,244500,245000,244000,2569
|
||||
20250214,090200,4228188500,244500,243000,245000,243000,1774
|
||||
20250214,090100,3795447000,243000,245000,245000,242500,3549
|
||||
20250214,090000,2930396500,244500,246500,246500,244000,11637
|
||||
|
Reference in New Issue
Block a user