Update 2025-02-14 2854 candle_min
This commit is contained in:
588
005810/min/candle-20250214.csv
Normal file
588
005810/min/candle-20250214.csv
Normal file
@@ -0,0 +1,588 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,184600,672416500,26750,26750,26750,26750,782
|
||||
20250214,184500,672416500,26750,26750,26750,26750,0
|
||||
20250214,184400,672416500,26750,26750,26750,26750,0
|
||||
20250214,184300,672416500,26750,26750,26750,26750,0
|
||||
20250214,184200,672416500,26750,26750,26750,26750,0
|
||||
20250214,184100,672416500,26750,26750,26750,26750,0
|
||||
20250214,184000,672416500,26750,26750,26750,26750,0
|
||||
20250214,183900,672416500,26750,26750,26750,26750,0
|
||||
20250214,183800,672416500,26750,26750,26750,26750,0
|
||||
20250214,183700,672416500,26750,26750,26750,26750,0
|
||||
20250214,183600,672416500,26750,26750,26750,26750,0
|
||||
20250214,183500,672416500,26750,26750,26750,26750,0
|
||||
20250214,183400,672416500,26750,26750,26750,26750,0
|
||||
20250214,183300,672416500,26750,26750,26750,26750,0
|
||||
20250214,183200,672416500,26750,26750,26750,26750,0
|
||||
20250214,183100,672416500,26750,26750,26750,26750,0
|
||||
20250214,183000,672416500,26750,26750,26750,26750,0
|
||||
20250214,182900,672416500,26750,26750,26750,26750,0
|
||||
20250214,182800,672416500,26750,26750,26750,26750,0
|
||||
20250214,182700,672416500,26750,26750,26750,26750,0
|
||||
20250214,182600,672416500,26750,26750,26750,26750,0
|
||||
20250214,182500,672416500,26750,26750,26750,26750,0
|
||||
20250214,182400,672416500,26750,26750,26750,26750,0
|
||||
20250214,182300,672416500,26750,26750,26750,26750,0
|
||||
20250214,182200,672416500,26750,26750,26750,26750,0
|
||||
20250214,182100,672416500,26750,26750,26750,26750,0
|
||||
20250214,182000,672416500,26750,26750,26750,26750,0
|
||||
20250214,181900,672416500,26750,26750,26750,26750,0
|
||||
20250214,181800,672416500,26750,26750,26750,26750,0
|
||||
20250214,181700,672416500,26750,26750,26750,26750,0
|
||||
20250214,181600,672416500,26750,26750,26750,26750,782
|
||||
20250214,181500,672416500,26750,26750,26750,26750,0
|
||||
20250214,181400,672416500,26750,26750,26750,26750,0
|
||||
20250214,181300,672416500,26750,26750,26750,26750,0
|
||||
20250214,181200,672416500,26750,26750,26750,26750,0
|
||||
20250214,181100,672416500,26750,26750,26750,26750,0
|
||||
20250214,181000,672416500,26750,26750,26750,26750,0
|
||||
20250214,180900,672416500,26750,26750,26750,26750,0
|
||||
20250214,180800,672416500,26750,26750,26750,26750,0
|
||||
20250214,180700,672416500,26750,26750,26750,26750,0
|
||||
20250214,180600,672416500,26750,26750,26750,26750,0
|
||||
20250214,180500,672416500,26750,26750,26750,26750,0
|
||||
20250214,180400,672416500,26750,26750,26750,26750,0
|
||||
20250214,180300,672416500,26750,26750,26750,26750,0
|
||||
20250214,180200,672416500,26750,26750,26750,26750,0
|
||||
20250214,180100,672416500,26750,26750,26750,26750,0
|
||||
20250214,180000,672416500,26750,26750,26750,26750,0
|
||||
20250214,175900,672416500,26750,26750,26750,26750,0
|
||||
20250214,175800,672416500,26750,26750,26750,26750,0
|
||||
20250214,175700,672416500,26750,26750,26750,26750,0
|
||||
20250214,175600,672416500,26750,26750,26750,26750,0
|
||||
20250214,175500,672416500,26750,26750,26750,26750,0
|
||||
20250214,175400,672416500,26750,26750,26750,26750,0
|
||||
20250214,175300,672416500,26750,26750,26750,26750,0
|
||||
20250214,175200,672416500,26750,26750,26750,26750,0
|
||||
20250214,175100,672416500,26750,26750,26750,26750,0
|
||||
20250214,175000,672416500,26750,26750,26750,26750,0
|
||||
20250214,174900,672416500,26750,26750,26750,26750,0
|
||||
20250214,174800,672416500,26750,26750,26750,26750,0
|
||||
20250214,174700,672416500,26750,26750,26750,26750,0
|
||||
20250214,174600,672416500,26750,26750,26750,26750,782
|
||||
20250214,174500,672416500,26750,26750,26750,26750,0
|
||||
20250214,174400,672416500,26750,26750,26750,26750,0
|
||||
20250214,174300,672416500,26750,26750,26750,26750,0
|
||||
20250214,174200,672416500,26750,26750,26750,26750,0
|
||||
20250214,174100,672416500,26750,26750,26750,26750,0
|
||||
20250214,174000,672416500,26750,26750,26750,26750,0
|
||||
20250214,173900,672416500,26750,26750,26750,26750,0
|
||||
20250214,173800,672416500,26750,26750,26750,26750,0
|
||||
20250214,173700,672416500,26750,26750,26750,26750,0
|
||||
20250214,173600,672416500,26750,26750,26750,26750,0
|
||||
20250214,173500,672416500,26750,26750,26750,26750,0
|
||||
20250214,173400,672416500,26750,26750,26750,26750,0
|
||||
20250214,173300,672416500,26750,26750,26750,26750,0
|
||||
20250214,173200,672416500,26750,26750,26750,26750,0
|
||||
20250214,173100,672416500,26750,26750,26750,26750,0
|
||||
20250214,173000,672416500,26750,26750,26750,26750,0
|
||||
20250214,172900,672416500,26750,26750,26750,26750,0
|
||||
20250214,172800,672416500,26750,26750,26750,26750,0
|
||||
20250214,172700,672416500,26750,26750,26750,26750,0
|
||||
20250214,172600,672416500,26750,26750,26750,26750,0
|
||||
20250214,172500,672416500,26750,26750,26750,26750,0
|
||||
20250214,172400,672416500,26750,26750,26750,26750,0
|
||||
20250214,172300,672416500,26750,26750,26750,26750,0
|
||||
20250214,172200,672416500,26750,26750,26750,26750,0
|
||||
20250214,172100,672416500,26750,26750,26750,26750,0
|
||||
20250214,172000,672416500,26750,26750,26750,26750,0
|
||||
20250214,171900,672416500,26750,26750,26750,26750,0
|
||||
20250214,171800,672416500,26750,26750,26750,26750,0
|
||||
20250214,171700,672416500,26750,26750,26750,26750,0
|
||||
20250214,171600,672416500,26750,26750,26750,26750,782
|
||||
20250214,171500,672416500,26750,26750,26750,26750,0
|
||||
20250214,171400,672416500,26750,26750,26750,26750,0
|
||||
20250214,171300,672416500,26750,26750,26750,26750,0
|
||||
20250214,171200,672416500,26750,26750,26750,26750,0
|
||||
20250214,171100,672416500,26750,26750,26750,26750,0
|
||||
20250214,171000,672416500,26750,26750,26750,26750,0
|
||||
20250214,170900,672416500,26750,26750,26750,26750,0
|
||||
20250214,170800,672416500,26750,26750,26750,26750,0
|
||||
20250214,170700,672416500,26750,26750,26750,26750,0
|
||||
20250214,170600,672416500,26750,26750,26750,26750,0
|
||||
20250214,170500,672416500,26750,26750,26750,26750,0
|
||||
20250214,170400,672416500,26750,26750,26750,26750,0
|
||||
20250214,170300,672416500,26750,26750,26750,26750,0
|
||||
20250214,170200,672416500,26750,26750,26750,26750,0
|
||||
20250214,170100,672416500,26750,26750,26750,26750,0
|
||||
20250214,170000,672416500,26750,26750,26750,26750,0
|
||||
20250214,165900,672416500,26750,26750,26750,26750,0
|
||||
20250214,165800,672416500,26750,26750,26750,26750,0
|
||||
20250214,165700,672416500,26750,26750,26750,26750,0
|
||||
20250214,165600,672416500,26750,26750,26750,26750,0
|
||||
20250214,165500,672416500,26750,26750,26750,26750,0
|
||||
20250214,165400,672416500,26750,26750,26750,26750,0
|
||||
20250214,165300,672416500,26750,26750,26750,26750,0
|
||||
20250214,165200,672416500,26750,26750,26750,26750,0
|
||||
20250214,165100,672416500,26750,26750,26750,26750,0
|
||||
20250214,165000,672416500,26750,26750,26750,26750,0
|
||||
20250214,164900,672416500,26750,26750,26750,26750,0
|
||||
20250214,164800,672416500,26750,26750,26750,26750,0
|
||||
20250214,164700,672416500,26750,26750,26750,26750,0
|
||||
20250214,164600,672416500,26750,26750,26750,26750,782
|
||||
20250214,164500,672416500,26750,26750,26750,26750,0
|
||||
20250214,164400,672416500,26750,26750,26750,26750,0
|
||||
20250214,164300,672416500,26750,26750,26750,26750,0
|
||||
20250214,164200,672416500,26750,26750,26750,26750,0
|
||||
20250214,164100,672416500,26750,26750,26750,26750,0
|
||||
20250214,164000,672416500,26750,26750,26750,26750,0
|
||||
20250214,163900,672416500,26750,26750,26750,26750,0
|
||||
20250214,163800,672416500,26750,26750,26750,26750,0
|
||||
20250214,163700,672416500,26750,26750,26750,26750,0
|
||||
20250214,163600,672416500,26750,26750,26750,26750,0
|
||||
20250214,163500,672416500,26750,26750,26750,26750,0
|
||||
20250214,163400,672416500,26750,26750,26750,26750,0
|
||||
20250214,163300,672416500,26750,26750,26750,26750,0
|
||||
20250214,163200,672416500,26750,26750,26750,26750,0
|
||||
20250214,163100,672416500,26750,26750,26750,26750,0
|
||||
20250214,163000,672416500,26750,26750,26750,26750,0
|
||||
20250214,162900,672416500,26750,26750,26750,26750,0
|
||||
20250214,162800,672416500,26750,26750,26750,26750,0
|
||||
20250214,162700,672416500,26750,26750,26750,26750,0
|
||||
20250214,162600,672416500,26750,26750,26750,26750,0
|
||||
20250214,162500,672416500,26750,26750,26750,26750,0
|
||||
20250214,162400,672416500,26750,26750,26750,26750,0
|
||||
20250214,162300,672416500,26750,26750,26750,26750,0
|
||||
20250214,162200,672416500,26750,26750,26750,26750,0
|
||||
20250214,162100,672416500,26750,26750,26750,26750,0
|
||||
20250214,162000,672416500,26750,26750,26750,26750,0
|
||||
20250214,161900,672416500,26750,26750,26750,26750,0
|
||||
20250214,161800,672416500,26750,26750,26750,26750,0
|
||||
20250214,161700,672416500,26750,26750,26750,26750,0
|
||||
20250214,161600,672416500,26750,26750,26750,26750,782
|
||||
20250214,161500,672416500,26750,26750,26750,26750,0
|
||||
20250214,161400,672416500,26750,26750,26750,26750,0
|
||||
20250214,161300,672416500,26750,26750,26750,26750,0
|
||||
20250214,161200,672416500,26750,26750,26750,26750,0
|
||||
20250214,161100,672416500,26750,26750,26750,26750,0
|
||||
20250214,161000,672416500,26750,26750,26750,26750,0
|
||||
20250214,160900,672416500,26750,26750,26750,26750,0
|
||||
20250214,160800,672416500,26750,26750,26750,26750,0
|
||||
20250214,160700,672416500,26750,26750,26750,26750,0
|
||||
20250214,160600,672416500,26750,26750,26750,26750,0
|
||||
20250214,160500,672416500,26750,26750,26750,26750,0
|
||||
20250214,160400,672416500,26750,26750,26750,26750,0
|
||||
20250214,160300,672416500,26750,26750,26750,26750,0
|
||||
20250214,160200,672416500,26750,26750,26750,26750,0
|
||||
20250214,160100,672416500,26750,26750,26750,26750,0
|
||||
20250214,160000,672416500,26750,26750,26750,26750,0
|
||||
20250214,155900,672416500,26750,26750,26750,26750,0
|
||||
20250214,155800,672416500,26750,26750,26750,26750,0
|
||||
20250214,155700,672416500,26750,26750,26750,26750,0
|
||||
20250214,155600,672416500,26750,26750,26750,26750,0
|
||||
20250214,155500,672416500,26750,26750,26750,26750,0
|
||||
20250214,155400,672416500,26750,26750,26750,26750,0
|
||||
20250214,155300,672416500,26750,26750,26750,26750,0
|
||||
20250214,155200,672416500,26750,26750,26750,26750,0
|
||||
20250214,155100,672416500,26750,26750,26750,26750,0
|
||||
20250214,155000,672416500,26750,26750,26750,26750,0
|
||||
20250214,154900,672416500,26750,26750,26750,26750,0
|
||||
20250214,154800,672416500,26750,26750,26750,26750,0
|
||||
20250214,154700,672416500,26750,26750,26750,26750,0
|
||||
20250214,154600,672416500,26750,26750,26750,26750,782
|
||||
20250214,154500,672416500,26750,26750,26750,26750,0
|
||||
20250214,154400,672416500,26750,26750,26750,26750,0
|
||||
20250214,154300,672416500,26750,26750,26750,26750,0
|
||||
20250214,154200,672416500,26750,26750,26750,26750,0
|
||||
20250214,154100,672416500,26750,26750,26750,26750,0
|
||||
20250214,154000,672416500,26750,26750,26750,26750,0
|
||||
20250214,153900,672416500,26750,26750,26750,26750,0
|
||||
20250214,153800,672416500,26750,26750,26750,26750,0
|
||||
20250214,153700,672416500,26750,26750,26750,26750,0
|
||||
20250214,153600,672416500,26750,26750,26750,26750,0
|
||||
20250214,153500,672416500,26750,26750,26750,26750,0
|
||||
20250214,153400,672416500,26750,26750,26750,26750,0
|
||||
20250214,153300,672416500,26750,26750,26750,26750,0
|
||||
20250214,153200,672416500,26750,26750,26750,26750,0
|
||||
20250214,153100,672416500,26750,26750,26750,26750,0
|
||||
20250214,153000,672416500,26750,26750,26750,26750,782
|
||||
20250214,152900,651498000,26750,26750,26750,26750,0
|
||||
20250214,152800,651498000,26750,26750,26750,26750,0
|
||||
20250214,152700,651498000,26750,26750,26750,26750,0
|
||||
20250214,152600,651498000,26750,26750,26750,26750,0
|
||||
20250214,152500,651498000,26750,26750,26750,26750,0
|
||||
20250214,152400,651498000,26750,26750,26750,26750,0
|
||||
20250214,152300,651498000,26750,26750,26750,26750,0
|
||||
20250214,152200,651498000,26750,26750,26750,26750,0
|
||||
20250214,152100,651498000,26750,26750,26750,26750,0
|
||||
20250214,152000,651498000,26750,26750,26750,26750,0
|
||||
20250214,151900,651498000,26750,26750,26800,26750,147
|
||||
20250214,151800,647560300,26800,26800,26800,26750,71
|
||||
20250214,151700,645658400,26750,26750,26750,26750,91
|
||||
20250214,151600,643224150,26800,26750,26800,26750,11
|
||||
20250214,151500,642929400,26800,26750,26800,26750,7
|
||||
20250214,151400,642742100,26750,26750,26750,26750,0
|
||||
20250214,151300,642742100,26750,26750,26800,26750,73
|
||||
20250214,151200,640788650,26800,26750,26800,26750,4
|
||||
20250214,151100,640681500,26800,26800,26800,26800,0
|
||||
20250214,151000,640681500,26800,26800,26800,26800,1
|
||||
20250214,150900,640654700,26750,26750,26750,26750,51
|
||||
20250214,150800,639290450,26750,26750,26750,26750,0
|
||||
20250214,150700,639290450,26750,26750,26750,26750,1
|
||||
20250214,150600,639263700,26750,26750,26750,26750,0
|
||||
20250214,150500,639263700,26750,26750,26750,26750,0
|
||||
20250214,150400,639263700,26750,26750,26750,26750,0
|
||||
20250214,150300,639263700,26750,26750,26750,26750,0
|
||||
20250214,150200,639263700,26750,26750,26750,26750,40
|
||||
20250214,150100,638193700,26750,26750,26750,26750,20
|
||||
20250214,150000,637658700,26800,26700,26800,26700,289
|
||||
20250214,145900,629917700,26750,26750,26750,26750,46
|
||||
20250214,145800,628687200,26750,26750,26750,26750,841
|
||||
20250214,145700,606190450,26750,26750,26750,26750,27
|
||||
20250214,145600,605468200,26750,26750,26750,26750,6
|
||||
20250214,145500,605307700,26750,26750,26750,26750,6
|
||||
20250214,145400,605147200,26750,26750,26750,26750,0
|
||||
20250214,145300,605147200,26750,26750,26750,26750,0
|
||||
20250214,145200,605147200,26750,26750,26750,26750,10
|
||||
20250214,145100,604879700,26750,26750,26750,26750,50
|
||||
20250214,145000,603542200,26800,26800,26800,26800,10
|
||||
20250214,144900,603274200,26750,26750,26750,26750,0
|
||||
20250214,144800,603274200,26750,26750,26750,26750,1
|
||||
20250214,144700,603247450,26800,26800,26800,26800,0
|
||||
20250214,144600,603247450,26800,26800,26800,26800,0
|
||||
20250214,144500,603247450,26800,26800,26800,26800,0
|
||||
20250214,144400,603247450,26800,26800,26800,26800,0
|
||||
20250214,144300,603247450,26800,26800,26800,26800,0
|
||||
20250214,144200,603247450,26800,26800,26800,26800,10
|
||||
20250214,144100,602979450,26800,26800,26800,26800,2
|
||||
20250214,144000,602925850,26800,26800,26800,26800,428
|
||||
20250214,143900,591455450,26800,26800,26800,26800,1158
|
||||
20250214,143800,560421050,26800,26800,26800,26800,0
|
||||
20250214,143700,560421050,26800,26800,26800,26800,85
|
||||
20250214,143600,558143050,26750,26750,26750,26750,0
|
||||
20250214,143500,558143050,26750,26750,26750,26750,0
|
||||
20250214,143400,558143050,26750,26750,26750,26750,145
|
||||
20250214,143300,554264300,26800,26800,26800,26800,22
|
||||
20250214,143200,553674700,26750,26750,26750,26750,14
|
||||
20250214,143100,553300200,26800,26800,26800,26800,0
|
||||
20250214,143000,553300200,26800,26800,26800,26800,2
|
||||
20250214,142900,553246600,26800,26800,26800,26800,4
|
||||
20250214,142800,553139400,26800,26750,26800,26750,18
|
||||
20250214,142700,552657750,26800,26800,26800,26800,24
|
||||
20250214,142600,552014550,26750,26750,26750,26750,1
|
||||
20250214,142500,551987800,26750,26750,26750,26750,0
|
||||
20250214,142400,551987800,26750,26800,26800,26750,337
|
||||
20250214,142300,542958300,26800,26800,26800,26800,0
|
||||
20250214,142200,542958300,26800,26800,26800,26800,3
|
||||
20250214,142100,542877900,26850,26850,26850,26850,1
|
||||
20250214,142000,542851050,26800,26800,26800,26800,4
|
||||
20250214,141900,542743850,26800,26800,26800,26800,20
|
||||
20250214,141800,542207850,26800,26800,26800,26800,0
|
||||
20250214,141700,542207850,26800,26800,26800,26800,0
|
||||
20250214,141600,542207850,26800,26800,26800,26800,58
|
||||
20250214,141500,540653450,26800,26800,26800,26800,1
|
||||
20250214,141400,540626650,26800,26800,26800,26800,0
|
||||
20250214,141300,540626650,26800,26800,26800,26800,716
|
||||
20250214,141200,521437850,26800,26800,26800,26800,10
|
||||
20250214,141100,521169850,26800,26800,26800,26800,0
|
||||
20250214,141000,521169850,26800,26800,26800,26800,308
|
||||
20250214,140900,512915450,26800,26800,26800,26800,4
|
||||
20250214,140800,512808250,26800,26800,26800,26800,4
|
||||
20250214,140700,512701050,26800,26800,26800,26800,4
|
||||
20250214,140600,512593850,26800,26800,26800,26800,22
|
||||
20250214,140500,512004250,26800,26800,26800,26800,0
|
||||
20250214,140400,512004250,26800,26800,26800,26800,0
|
||||
20250214,140300,512004250,26800,26800,26800,26800,0
|
||||
20250214,140200,512004250,26800,26800,26800,26800,0
|
||||
20250214,140100,512004250,26800,26800,26800,26800,4
|
||||
20250214,140000,511897050,26800,26800,26800,26800,4
|
||||
20250214,135900,511789850,26800,26800,26800,26800,0
|
||||
20250214,135800,511789850,26800,26800,26800,26800,0
|
||||
20250214,135700,511789850,26800,26800,26800,26800,200
|
||||
20250214,135600,506429850,26800,26800,26800,26800,0
|
||||
20250214,135500,506429850,26800,26800,26800,26800,0
|
||||
20250214,135400,506429850,26800,26800,26800,26800,0
|
||||
20250214,135300,506429850,26800,26800,26800,26800,0
|
||||
20250214,135200,506429850,26800,26800,26800,26800,17
|
||||
20250214,135100,505974250,26800,26800,26800,26800,0
|
||||
20250214,135000,505974250,26800,26800,26800,26800,158
|
||||
20250214,134900,501739850,26800,26800,26800,26800,0
|
||||
20250214,134800,501739850,26800,26800,26800,26800,0
|
||||
20250214,134700,501739850,26800,26800,26800,26800,0
|
||||
20250214,134600,501739850,26800,26800,26800,26800,0
|
||||
20250214,134500,501739850,26800,26800,26800,26800,0
|
||||
20250214,134400,501739850,26800,26800,26800,26800,42
|
||||
20250214,134300,500614250,26800,26800,26800,26800,120
|
||||
20250214,134200,497398250,26800,26800,26800,26800,0
|
||||
20250214,134100,497398250,26800,26800,26800,26800,0
|
||||
20250214,134000,497398250,26800,26800,26800,26800,3
|
||||
20250214,133900,497317850,26850,26850,26850,26850,4
|
||||
20250214,133800,497210450,26850,26850,26850,26850,50
|
||||
20250214,133700,495867950,26800,26800,26800,26800,0
|
||||
20250214,133600,495867950,26800,26800,26800,26800,5
|
||||
20250214,133500,495733950,26800,26800,26800,26800,0
|
||||
20250214,133400,495733950,26800,26800,26800,26800,0
|
||||
20250214,133300,495733950,26800,26800,26800,26800,52
|
||||
20250214,133200,494340350,26800,26800,26800,26750,305
|
||||
20250214,133100,486178750,26850,26850,26850,26850,0
|
||||
20250214,133000,486178750,26850,26850,26850,26850,2
|
||||
20250214,132900,486125050,26850,26850,26850,26850,0
|
||||
20250214,132800,486125050,26850,26850,26850,26850,0
|
||||
20250214,132700,486125050,26850,26850,26850,26850,0
|
||||
20250214,132600,486125050,26850,26850,26850,26850,0
|
||||
20250214,132500,486125050,26850,26800,26850,26800,1210
|
||||
20250214,132400,453690100,26800,26800,26800,26800,0
|
||||
20250214,132300,453690100,26800,26800,26800,26800,0
|
||||
20250214,132200,453690100,26800,26800,26800,26800,0
|
||||
20250214,132100,453690100,26800,26800,26800,26800,1009
|
||||
20250214,132000,426648900,26800,26800,26800,26800,1005
|
||||
20250214,131900,399714900,26800,26800,26800,26800,19
|
||||
20250214,131800,399205700,26850,26850,26850,26850,111
|
||||
20250214,131700,396225350,26800,26800,26800,26800,0
|
||||
20250214,131600,396225350,26800,26800,26800,26800,0
|
||||
20250214,131500,396225350,26800,26800,26800,26800,5
|
||||
20250214,131400,396091350,26800,26800,26800,26800,0
|
||||
20250214,131300,396091350,26800,26800,26800,26800,18
|
||||
20250214,131200,395608950,26850,26850,26850,26850,0
|
||||
20250214,131100,395608950,26850,26850,26850,26850,0
|
||||
20250214,131000,395608950,26850,26850,26850,26850,101
|
||||
20250214,130900,392897100,26800,26800,26800,26800,6
|
||||
20250214,130800,392736300,26800,26800,26800,26800,0
|
||||
20250214,130700,392736300,26800,26800,26800,26800,200
|
||||
20250214,130600,387376300,26800,26800,26800,26800,0
|
||||
20250214,130500,387376300,26800,26800,26800,26800,4
|
||||
20250214,130400,387269100,26800,26800,26800,26800,20
|
||||
20250214,130300,386733100,26800,26800,26800,26800,1
|
||||
20250214,130200,386706300,26800,26800,26800,26800,0
|
||||
20250214,130100,386706300,26800,26800,26800,26800,0
|
||||
20250214,130000,386706300,26800,26800,26800,26800,104
|
||||
20250214,125900,383919100,26850,26850,26850,26850,0
|
||||
20250214,125800,383919100,26850,26850,26850,26850,54
|
||||
20250214,125700,382469200,26850,26850,26850,26850,16
|
||||
20250214,125600,382039600,26750,26750,26750,26750,0
|
||||
20250214,125500,382039600,26750,26750,26750,26750,0
|
||||
20250214,125400,382039600,26750,26750,26750,26750,0
|
||||
20250214,125300,382039600,26750,26750,26750,26750,2
|
||||
20250214,125200,381986100,26850,26850,26850,26850,4
|
||||
20250214,125100,381878700,26750,26750,26750,26750,1
|
||||
20250214,125000,381851950,26850,26750,26850,26750,16
|
||||
20250214,124900,381423750,26750,26750,26750,26750,23
|
||||
20250214,124800,380808500,26750,26750,26750,26750,5
|
||||
20250214,124700,380674750,26750,26750,26750,26750,2
|
||||
20250214,124600,380621250,26850,26850,26850,26850,0
|
||||
20250214,124500,380621250,26850,26850,26850,26850,62
|
||||
20250214,124400,378956550,26750,26800,26800,26750,300
|
||||
20250214,124300,370931250,26800,26800,26800,26800,0
|
||||
20250214,124200,370931250,26800,26850,26850,26800,19
|
||||
20250214,124100,370421150,26800,26800,26800,26800,0
|
||||
20250214,124000,370421150,26800,26800,26800,26800,10
|
||||
20250214,123900,370153150,26850,26850,26850,26850,0
|
||||
20250214,123800,370153150,26850,26850,26850,26850,0
|
||||
20250214,123700,370153150,26850,26850,26850,26850,0
|
||||
20250214,123600,370153150,26850,26850,26850,26850,0
|
||||
20250214,123500,370153150,26850,26850,26850,26850,0
|
||||
20250214,123400,370153150,26850,26850,26850,26850,5
|
||||
20250214,123300,370018900,26800,26800,26800,26800,53
|
||||
20250214,123200,368598500,26850,26850,26850,26850,1
|
||||
20250214,123100,368571650,26850,26850,26850,26850,24
|
||||
20250214,123000,367927250,26850,26800,26850,26750,67
|
||||
20250214,122900,366132550,26850,26850,26850,26850,0
|
||||
20250214,122800,366132550,26850,26850,26850,26850,18
|
||||
20250214,122700,365649250,26850,26850,26850,26850,0
|
||||
20250214,122600,365649250,26850,26850,26850,26850,49
|
||||
20250214,122500,364333600,26850,26850,26850,26850,0
|
||||
20250214,122400,364333600,26850,26850,26850,26850,0
|
||||
20250214,122300,364333600,26850,26850,26850,26850,300
|
||||
20250214,122200,356278600,26850,26850,26850,26850,40
|
||||
20250214,122100,355204600,26750,26750,26750,26750,0
|
||||
20250214,122000,355204600,26750,26750,26750,26750,6
|
||||
20250214,121900,355044100,26800,26800,26800,26800,0
|
||||
20250214,121800,355044100,26800,26800,26800,26800,0
|
||||
20250214,121700,355044100,26800,26800,26800,26800,16
|
||||
20250214,121600,354615300,26800,26800,26800,26800,0
|
||||
20250214,121500,354615300,26800,26800,26800,26800,0
|
||||
20250214,121400,354615300,26800,26800,26800,26800,2
|
||||
20250214,121300,354561700,26850,26850,26850,26850,0
|
||||
20250214,121200,354561700,26850,26850,26850,26850,0
|
||||
20250214,121100,354561700,26850,26850,26850,26850,0
|
||||
20250214,121000,354561700,26850,26850,26850,26850,1
|
||||
20250214,120900,354534850,26800,26800,26800,26800,0
|
||||
20250214,120800,354534850,26800,26800,26800,26800,75
|
||||
20250214,120700,352524850,26850,26850,26850,26850,0
|
||||
20250214,120600,352524850,26850,26850,26850,26850,1
|
||||
20250214,120500,352498000,26850,26850,26850,26850,0
|
||||
20250214,120400,352498000,26850,26850,26850,26850,40
|
||||
20250214,120300,351424000,26850,26800,26850,26800,112
|
||||
20250214,120200,348417750,26750,26750,26750,26750,93
|
||||
20250214,120100,345930000,26750,26850,26850,26750,568
|
||||
20250214,120000,330707600,26800,26800,26800,26750,7
|
||||
20250214,115900,330520050,26800,26800,26800,26800,0
|
||||
20250214,115800,330520050,26800,26800,26800,26800,0
|
||||
20250214,115700,330520050,26800,26800,26800,26800,0
|
||||
20250214,115600,330520050,26800,26800,26800,26800,0
|
||||
20250214,115500,330520050,26800,26750,26800,26750,116
|
||||
20250214,115400,327411300,26800,26800,26800,26800,30
|
||||
20250214,115300,326607300,26850,26850,26850,26850,2
|
||||
20250214,115200,326553600,26850,26850,26850,26850,0
|
||||
20250214,115100,326553600,26850,26850,26850,26850,3
|
||||
20250214,115000,326473050,26850,26850,26850,26850,3
|
||||
20250214,114900,326392500,26800,26800,26800,26800,0
|
||||
20250214,114800,326392500,26800,26800,26800,26800,1
|
||||
20250214,114700,326365700,26800,26800,26800,26800,0
|
||||
20250214,114600,326365700,26800,26800,26800,26800,0
|
||||
20250214,114500,326365700,26800,26800,26800,26800,2
|
||||
20250214,114400,326312100,26800,26800,26800,26800,51
|
||||
20250214,114300,324945300,26750,26750,26750,26750,0
|
||||
20250214,114200,324945300,26750,26750,26750,26750,0
|
||||
20250214,114100,324945300,26750,26750,26750,26750,0
|
||||
20250214,114000,324945300,26750,26800,26800,26750,3
|
||||
20250214,113900,324864950,26800,26800,26800,26800,0
|
||||
20250214,113800,324864950,26800,26800,26800,26800,55
|
||||
20250214,113700,323390950,26850,26850,26850,26850,10
|
||||
20250214,113600,323122450,26850,26850,26850,26850,0
|
||||
20250214,113500,323122450,26850,26850,26850,26850,0
|
||||
20250214,113400,323122450,26850,26850,26850,26850,0
|
||||
20250214,113300,323122450,26850,26850,26850,26850,1
|
||||
20250214,113200,323095600,26800,26800,26800,26800,3
|
||||
20250214,113100,323015200,26850,26850,26850,26850,19
|
||||
20250214,113000,322505050,26850,26850,26850,26850,1
|
||||
20250214,112900,322478200,26850,26850,26850,26850,0
|
||||
20250214,112800,322478200,26850,26850,26850,26850,0
|
||||
20250214,112700,322478200,26850,26850,26850,26850,0
|
||||
20250214,112600,322478200,26850,26850,26850,26850,1
|
||||
20250214,112500,322451350,26850,26850,26850,26850,5
|
||||
20250214,112400,322317100,26850,26850,26850,26850,33
|
||||
20250214,112300,321431050,26850,26850,26850,26850,0
|
||||
20250214,112200,321431050,26850,26800,26850,26800,750
|
||||
20250214,112100,301309850,26800,26800,26800,26800,2
|
||||
20250214,112000,301256250,26750,26750,26750,26750,25
|
||||
20250214,111900,300587500,26750,26750,26750,26750,0
|
||||
20250214,111800,300587500,26750,26750,26750,26750,0
|
||||
20250214,111700,300587500,26750,26750,26750,26750,103
|
||||
20250214,111600,297832250,26800,26800,26800,26800,1
|
||||
20250214,111500,297805450,26750,26750,26750,26750,0
|
||||
20250214,111400,297805450,26750,26750,26750,26750,0
|
||||
20250214,111300,297805450,26750,26750,26750,26750,5
|
||||
20250214,111200,297671700,26750,26750,26750,26750,0
|
||||
20250214,111100,297671700,26750,26750,26750,26750,26
|
||||
20250214,111000,296976200,26750,26800,26800,26750,46
|
||||
20250214,110900,295745600,26750,26750,26750,26750,8
|
||||
20250214,110800,295531600,26750,26750,26750,26750,49
|
||||
20250214,110700,294220850,26800,26800,26800,26800,2
|
||||
20250214,110600,294167250,26800,26800,26800,26800,0
|
||||
20250214,110500,294167250,26800,26800,26800,26800,0
|
||||
20250214,110400,294167250,26800,26800,26800,26800,1
|
||||
20250214,110300,294140450,26750,26750,26750,26750,100
|
||||
20250214,110200,291465450,26750,26750,26750,26750,68
|
||||
20250214,110100,289646450,26750,26750,26750,26750,0
|
||||
20250214,110000,289646450,26750,26750,26750,26750,1
|
||||
20250214,105900,289619700,26750,26750,26750,26750,8
|
||||
20250214,105800,289405700,26750,26750,26750,26750,29
|
||||
20250214,105700,288629950,26850,26850,26850,26850,1
|
||||
20250214,105600,288603100,26850,26850,26850,26850,2
|
||||
20250214,105500,288549400,26850,26750,26850,26750,2
|
||||
20250214,105400,288495800,26750,26750,26750,26750,0
|
||||
20250214,105300,288495800,26750,26750,26750,26750,36
|
||||
20250214,105200,287532800,26800,26800,26800,26800,0
|
||||
20250214,105100,287532800,26800,26800,26800,26800,767
|
||||
20250214,105000,266977200,26800,26750,26800,26750,395
|
||||
20250214,104900,256410900,26800,26800,26800,26800,112
|
||||
20250214,104800,253409300,26750,26750,26750,26750,0
|
||||
20250214,104700,253409300,26750,26750,26750,26750,0
|
||||
20250214,104600,253409300,26750,26750,26750,26750,105
|
||||
20250214,104500,250600550,26800,26800,26800,26800,0
|
||||
20250214,104400,250600550,26800,26800,26800,26800,2
|
||||
20250214,104300,250546950,26800,26800,26800,26800,24
|
||||
20250214,104200,249903750,26750,26750,26750,26750,0
|
||||
20250214,104100,249903750,26750,26750,26750,26750,0
|
||||
20250214,104000,249903750,26750,26800,26800,26750,43
|
||||
20250214,103900,248751400,26800,26800,26800,26800,500
|
||||
20250214,103800,235351400,26800,26800,26800,26800,104
|
||||
20250214,103700,232564200,26750,26750,26750,26750,12
|
||||
20250214,103600,232243200,26800,26800,26800,26800,18
|
||||
20250214,103500,231760800,26800,26800,26800,26800,0
|
||||
20250214,103400,231760800,26800,26800,26800,26800,1
|
||||
20250214,103300,231734000,26800,26800,26800,26800,0
|
||||
20250214,103200,231734000,26800,26800,26800,26800,0
|
||||
20250214,103100,231734000,26800,26800,26800,26800,0
|
||||
20250214,103000,231734000,26800,26800,26800,26800,396
|
||||
20250214,102900,221121200,26800,26800,26800,26800,101
|
||||
20250214,102800,218414400,26750,26750,26750,26750,0
|
||||
20250214,102700,218414400,26750,26750,26750,26750,0
|
||||
20250214,102600,218414400,26750,26750,26750,26750,0
|
||||
20250214,102500,218414400,26750,26750,26750,26750,35
|
||||
20250214,102400,217478150,26750,26750,26750,26750,0
|
||||
20250214,102300,217478150,26750,26750,26750,26750,66
|
||||
20250214,102200,215712650,26750,26700,26750,26700,3524
|
||||
20250214,102100,121510550,26650,26600,26650,26600,62
|
||||
20250214,102000,119858300,26600,26600,26600,26600,52
|
||||
20250214,101900,118475100,26700,26700,26700,26700,1
|
||||
20250214,101800,118448400,26700,26700,26700,26700,0
|
||||
20250214,101700,118448400,26700,26700,26700,26700,0
|
||||
20250214,101600,118448400,26700,26700,26700,26700,0
|
||||
20250214,101500,118448400,26700,26700,26700,26700,0
|
||||
20250214,101400,118448400,26700,26700,26700,26700,0
|
||||
20250214,101300,118448400,26700,26700,26700,26700,0
|
||||
20250214,101200,118448400,26700,26700,26700,26700,1
|
||||
20250214,101100,118421700,26650,26650,26650,26650,0
|
||||
20250214,101000,118421700,26650,26650,26650,26650,7
|
||||
20250214,100900,118235150,26650,26600,26650,26550,225
|
||||
20250214,100800,112251500,26600,26600,26600,26600,40
|
||||
20250214,100700,111187500,26650,26650,26650,26650,1
|
||||
20250214,100600,111160850,26650,26650,26650,26650,0
|
||||
20250214,100500,111160850,26650,26600,26650,26600,4
|
||||
20250214,100400,111054400,26600,26600,26600,26600,26
|
||||
20250214,100300,110362800,26650,26650,26650,26650,2
|
||||
20250214,100200,110309500,26650,26650,26650,26650,0
|
||||
20250214,100100,110309500,26650,26650,26650,26650,1
|
||||
20250214,100000,110282850,26550,26600,26650,26550,229
|
||||
20250214,095900,104190500,26600,26600,26600,26600,0
|
||||
20250214,095800,104190500,26600,26600,26600,26600,19
|
||||
20250214,095700,103685100,26650,26650,26650,26650,0
|
||||
20250214,095600,103685100,26650,26650,26650,26650,0
|
||||
20250214,095500,103685100,26650,26650,26650,26650,31
|
||||
20250214,095400,102858950,26650,26650,26650,26650,0
|
||||
20250214,095300,102858950,26650,26650,26650,26650,2
|
||||
20250214,095200,102805650,26650,26650,26650,26650,63
|
||||
20250214,095100,101126700,26650,26650,26650,26650,27
|
||||
20250214,095000,100407150,26650,26600,26650,26600,7
|
||||
20250214,094900,100220700,26600,26600,26600,26600,15
|
||||
20250214,094800,99821700,26600,26600,26600,26600,11
|
||||
20250214,094700,99529100,26650,26650,26650,26650,6
|
||||
20250214,094600,99369200,26650,26650,26650,26650,0
|
||||
20250214,094500,99369200,26650,26650,26650,26650,1
|
||||
20250214,094400,99342550,26650,26650,26650,26650,0
|
||||
20250214,094300,99342550,26650,26550,26700,26550,35
|
||||
20250214,094200,98412400,26600,26550,26600,26550,104
|
||||
20250214,094100,95651000,26550,26550,26600,26550,190
|
||||
20250214,094000,90604250,26550,26550,26550,26550,4
|
||||
20250214,093900,90498050,26600,26600,26600,26600,1
|
||||
20250214,093800,90471450,26600,26600,26600,26600,150
|
||||
20250214,093700,86481450,26650,26650,26650,26650,300
|
||||
20250214,093600,78486450,26700,26700,26700,26700,0
|
||||
20250214,093500,78486450,26700,26700,26700,26700,0
|
||||
20250214,093400,78486450,26700,26700,26700,26700,4
|
||||
20250214,093300,78379650,26700,26700,26700,26700,1
|
||||
20250214,093200,78352950,26700,26700,26700,26700,0
|
||||
20250214,093100,78352950,26700,26650,26700,26650,2
|
||||
20250214,093000,78299600,26650,26600,26650,26600,214
|
||||
20250214,092900,72606600,26600,26600,26600,26600,4
|
||||
20250214,092800,72500200,26600,26600,26600,26600,12
|
||||
20250214,092700,72181000,26600,26700,26700,26550,1202
|
||||
20250214,092600,40111200,26700,26750,26750,26700,66
|
||||
20250214,092500,38348900,26750,26750,26750,26750,116
|
||||
20250214,092400,35245900,26750,26750,26750,26750,137
|
||||
20250214,092300,31581150,26800,26800,26800,26800,7
|
||||
20250214,092200,31393550,26800,26800,26800,26800,56
|
||||
20250214,092100,29892750,26800,26800,26800,26800,1
|
||||
20250214,092000,29865950,26850,26850,26850,26800,92
|
||||
20250214,091900,27396300,26850,26800,26850,26800,51
|
||||
20250214,091800,26029450,26800,26800,26800,26800,0
|
||||
20250214,091700,26029450,26800,26800,26800,26800,6
|
||||
20250214,091600,25868650,26800,26800,26800,26800,25
|
||||
20250214,091500,25198650,26800,26800,26800,26800,9
|
||||
20250214,091400,24957450,26800,26800,26800,26800,6
|
||||
20250214,091300,24796650,26800,26800,26800,26800,94
|
||||
20250214,091200,22277450,26800,26800,26800,26800,48
|
||||
20250214,091100,20991050,26800,26700,26800,26700,7
|
||||
20250214,091000,20804050,26700,26700,26700,26700,9
|
||||
20250214,090900,20563750,26700,26700,26700,26700,0
|
||||
20250214,090800,20563750,26700,26700,26700,26700,0
|
||||
20250214,090700,20563750,26700,26750,26750,26700,127
|
||||
20250214,090600,17169250,26750,26750,26750,26750,0
|
||||
20250214,090500,17169250,26750,26800,26800,26750,274
|
||||
20250214,090400,9826800,26800,26800,26800,26800,89
|
||||
20250214,090300,7441600,26900,26850,26900,26850,3
|
||||
20250214,090200,7361000,26900,26900,26900,26900,0
|
||||
20250214,090100,7361000,26900,26850,26900,26850,118
|
||||
20250214,090000,4192350,26850,26700,26850,26700,156
|
||||
|
Reference in New Issue
Block a user