Update 2025-02-19 4022 candle_min
This commit is contained in:
587
005290/min/candle-20250219.csv
Normal file
587
005290/min/candle-20250219.csv
Normal file
@@ -0,0 +1,587 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250219,184500,25424595000,28150,28150,28150,28150,15639
|
||||
20250219,184400,25424595000,28150,28150,28150,28150,0
|
||||
20250219,184300,25424595000,28150,28150,28150,28150,0
|
||||
20250219,184200,25424595000,28150,28150,28150,28150,0
|
||||
20250219,184100,25424595000,28150,28150,28150,28150,0
|
||||
20250219,184000,25424595000,28150,28150,28150,28150,0
|
||||
20250219,183900,25424595000,28150,28150,28150,28150,0
|
||||
20250219,183800,25424595000,28150,28150,28150,28150,0
|
||||
20250219,183700,25424595000,28150,28150,28150,28150,0
|
||||
20250219,183600,25424595000,28150,28150,28150,28150,0
|
||||
20250219,183500,25424595000,28150,28150,28150,28150,0
|
||||
20250219,183400,25424595000,28150,28150,28150,28150,0
|
||||
20250219,183300,25424595000,28150,28150,28150,28150,0
|
||||
20250219,183200,25424595000,28150,28150,28150,28150,0
|
||||
20250219,183100,25424595000,28150,28150,28150,28150,0
|
||||
20250219,183000,25424595000,28150,28150,28150,28150,0
|
||||
20250219,182900,25424595000,28150,28150,28150,28150,0
|
||||
20250219,182800,25424595000,28150,28150,28150,28150,0
|
||||
20250219,182700,25424595000,28150,28150,28150,28150,0
|
||||
20250219,182600,25424595000,28150,28150,28150,28150,0
|
||||
20250219,182500,25424595000,28150,28150,28150,28150,0
|
||||
20250219,182400,25424595000,28150,28150,28150,28150,0
|
||||
20250219,182300,25424595000,28150,28150,28150,28150,0
|
||||
20250219,182200,25424595000,28150,28150,28150,28150,0
|
||||
20250219,182100,25424595000,28150,28150,28150,28150,0
|
||||
20250219,182000,25424595000,28150,28150,28150,28150,0
|
||||
20250219,181900,25424595000,28150,28150,28150,28150,0
|
||||
20250219,181800,25424595000,28150,28150,28150,28150,0
|
||||
20250219,181700,25424595000,28150,28150,28150,28150,0
|
||||
20250219,181600,25424595000,28150,28150,28150,28150,0
|
||||
20250219,181500,25424595000,28150,28150,28150,28150,15639
|
||||
20250219,181400,25424595000,28150,28150,28150,28150,0
|
||||
20250219,181300,25424595000,28150,28150,28150,28150,0
|
||||
20250219,181200,25424595000,28150,28150,28150,28150,0
|
||||
20250219,181100,25424595000,28150,28150,28150,28150,0
|
||||
20250219,181000,25424595000,28150,28150,28150,28150,0
|
||||
20250219,180900,25424595000,28150,28150,28150,28150,0
|
||||
20250219,180800,25424595000,28150,28150,28150,28150,0
|
||||
20250219,180700,25424595000,28150,28150,28150,28150,0
|
||||
20250219,180600,25424595000,28150,28150,28150,28150,0
|
||||
20250219,180500,25424595000,28150,28150,28150,28150,0
|
||||
20250219,180400,25424595000,28150,28150,28150,28150,0
|
||||
20250219,180300,25424595000,28150,28150,28150,28150,0
|
||||
20250219,180200,25424595000,28150,28150,28150,28150,0
|
||||
20250219,180100,25424595000,28150,28150,28150,28150,0
|
||||
20250219,180000,25424595000,28150,28150,28150,28150,0
|
||||
20250219,175900,25424595000,28150,28150,28150,28150,0
|
||||
20250219,175800,25424595000,28150,28150,28150,28150,0
|
||||
20250219,175700,25424595000,28150,28150,28150,28150,0
|
||||
20250219,175600,25424595000,28150,28150,28150,28150,0
|
||||
20250219,175500,25424595000,28150,28150,28150,28150,0
|
||||
20250219,175400,25424595000,28150,28150,28150,28150,0
|
||||
20250219,175300,25424595000,28150,28150,28150,28150,0
|
||||
20250219,175200,25424595000,28150,28150,28150,28150,0
|
||||
20250219,175100,25424595000,28150,28150,28150,28150,0
|
||||
20250219,175000,25424595000,28150,28150,28150,28150,0
|
||||
20250219,174900,25424595000,28150,28150,28150,28150,0
|
||||
20250219,174800,25424595000,28150,28150,28150,28150,0
|
||||
20250219,174700,25424595000,28150,28150,28150,28150,0
|
||||
20250219,174600,25424595000,28150,28150,28150,28150,0
|
||||
20250219,174500,25424595000,28150,28150,28150,28150,15639
|
||||
20250219,174400,25424595000,28150,28150,28150,28150,0
|
||||
20250219,174300,25424595000,28150,28150,28150,28150,0
|
||||
20250219,174200,25424595000,28150,28150,28150,28150,0
|
||||
20250219,174100,25424595000,28150,28150,28150,28150,0
|
||||
20250219,174000,25424595000,28150,28150,28150,28150,0
|
||||
20250219,173900,25424595000,28150,28150,28150,28150,0
|
||||
20250219,173800,25424595000,28150,28150,28150,28150,0
|
||||
20250219,173700,25424595000,28150,28150,28150,28150,0
|
||||
20250219,173600,25424595000,28150,28150,28150,28150,0
|
||||
20250219,173500,25424595000,28150,28150,28150,28150,0
|
||||
20250219,173400,25424595000,28150,28150,28150,28150,0
|
||||
20250219,173300,25424595000,28150,28150,28150,28150,0
|
||||
20250219,173200,25424595000,28150,28150,28150,28150,0
|
||||
20250219,173100,25424595000,28150,28150,28150,28150,0
|
||||
20250219,173000,25424595000,28150,28150,28150,28150,0
|
||||
20250219,172900,25424595000,28150,28150,28150,28150,0
|
||||
20250219,172800,25424595000,28150,28150,28150,28150,0
|
||||
20250219,172700,25424595000,28150,28150,28150,28150,0
|
||||
20250219,172600,25424595000,28150,28150,28150,28150,0
|
||||
20250219,172500,25424595000,28150,28150,28150,28150,0
|
||||
20250219,172400,25424595000,28150,28150,28150,28150,0
|
||||
20250219,172300,25424595000,28150,28150,28150,28150,0
|
||||
20250219,172200,25424595000,28150,28150,28150,28150,0
|
||||
20250219,172100,25424595000,28150,28150,28150,28150,0
|
||||
20250219,172000,25424595000,28150,28150,28150,28150,0
|
||||
20250219,171900,25424595000,28150,28150,28150,28150,0
|
||||
20250219,171800,25424595000,28150,28150,28150,28150,0
|
||||
20250219,171700,25424595000,28150,28150,28150,28150,0
|
||||
20250219,171600,25424595000,28150,28150,28150,28150,0
|
||||
20250219,171500,25424595000,28150,28150,28150,28150,15639
|
||||
20250219,171400,25424595000,28150,28150,28150,28150,0
|
||||
20250219,171300,25424595000,28150,28150,28150,28150,0
|
||||
20250219,171200,25424595000,28150,28150,28150,28150,0
|
||||
20250219,171100,25424595000,28150,28150,28150,28150,0
|
||||
20250219,171000,25424595000,28150,28150,28150,28150,0
|
||||
20250219,170900,25424595000,28150,28150,28150,28150,0
|
||||
20250219,170800,25424595000,28150,28150,28150,28150,0
|
||||
20250219,170700,25424595000,28150,28150,28150,28150,0
|
||||
20250219,170600,25424595000,28150,28150,28150,28150,0
|
||||
20250219,170500,25424595000,28150,28150,28150,28150,0
|
||||
20250219,170400,25424595000,28150,28150,28150,28150,0
|
||||
20250219,170300,25424595000,28150,28150,28150,28150,0
|
||||
20250219,170200,25424595000,28150,28150,28150,28150,0
|
||||
20250219,170100,25424595000,28150,28150,28150,28150,0
|
||||
20250219,170000,25424595000,28150,28150,28150,28150,0
|
||||
20250219,165900,25424595000,28150,28150,28150,28150,0
|
||||
20250219,165800,25424595000,28150,28150,28150,28150,0
|
||||
20250219,165700,25424595000,28150,28150,28150,28150,0
|
||||
20250219,165600,25424595000,28150,28150,28150,28150,0
|
||||
20250219,165500,25424595000,28150,28150,28150,28150,0
|
||||
20250219,165400,25424595000,28150,28150,28150,28150,0
|
||||
20250219,165300,25424595000,28150,28150,28150,28150,0
|
||||
20250219,165200,25424595000,28150,28150,28150,28150,0
|
||||
20250219,165100,25424595000,28150,28150,28150,28150,0
|
||||
20250219,165000,25424595000,28150,28150,28150,28150,0
|
||||
20250219,164900,25424595000,28150,28150,28150,28150,0
|
||||
20250219,164800,25424595000,28150,28150,28150,28150,0
|
||||
20250219,164700,25424595000,28150,28150,28150,28150,0
|
||||
20250219,164600,25424595000,28150,28150,28150,28150,0
|
||||
20250219,164500,25424595000,28150,28150,28150,28150,15639
|
||||
20250219,164400,25424595000,28150,28150,28150,28150,0
|
||||
20250219,164300,25424595000,28150,28150,28150,28150,0
|
||||
20250219,164200,25424595000,28150,28150,28150,28150,0
|
||||
20250219,164100,25424595000,28150,28150,28150,28150,0
|
||||
20250219,164000,25424595000,28150,28150,28150,28150,0
|
||||
20250219,163900,25424595000,28150,28150,28150,28150,0
|
||||
20250219,163800,25424595000,28150,28150,28150,28150,0
|
||||
20250219,163700,25424595000,28150,28150,28150,28150,0
|
||||
20250219,163600,25424595000,28150,28150,28150,28150,0
|
||||
20250219,163500,25424595000,28150,28150,28150,28150,0
|
||||
20250219,163400,25424595000,28150,28150,28150,28150,0
|
||||
20250219,163300,25424595000,28150,28150,28150,28150,0
|
||||
20250219,163200,25424595000,28150,28150,28150,28150,0
|
||||
20250219,163100,25424595000,28150,28150,28150,28150,0
|
||||
20250219,163000,25424595000,28150,28150,28150,28150,0
|
||||
20250219,162900,25424595000,28150,28150,28150,28150,0
|
||||
20250219,162800,25424595000,28150,28150,28150,28150,0
|
||||
20250219,162700,25424595000,28150,28150,28150,28150,0
|
||||
20250219,162600,25424595000,28150,28150,28150,28150,0
|
||||
20250219,162500,25424595000,28150,28150,28150,28150,0
|
||||
20250219,162400,25424595000,28150,28150,28150,28150,0
|
||||
20250219,162300,25424595000,28150,28150,28150,28150,0
|
||||
20250219,162200,25424595000,28150,28150,28150,28150,0
|
||||
20250219,162100,25424595000,28150,28150,28150,28150,0
|
||||
20250219,162000,25424595000,28150,28150,28150,28150,0
|
||||
20250219,161900,25424595000,28150,28150,28150,28150,0
|
||||
20250219,161800,25424595000,28150,28150,28150,28150,0
|
||||
20250219,161700,25424595000,28150,28150,28150,28150,0
|
||||
20250219,161600,25424595000,28150,28150,28150,28150,0
|
||||
20250219,161500,25424595000,28150,28150,28150,28150,15639
|
||||
20250219,161400,25424595000,28150,28150,28150,28150,0
|
||||
20250219,161300,25424595000,28150,28150,28150,28150,0
|
||||
20250219,161200,25424595000,28150,28150,28150,28150,0
|
||||
20250219,161100,25424595000,28150,28150,28150,28150,0
|
||||
20250219,161000,25424595000,28150,28150,28150,28150,0
|
||||
20250219,160900,25424595000,28150,28150,28150,28150,0
|
||||
20250219,160800,25424595000,28150,28150,28150,28150,0
|
||||
20250219,160700,25424595000,28150,28150,28150,28150,0
|
||||
20250219,160600,25424595000,28150,28150,28150,28150,0
|
||||
20250219,160500,25424595000,28150,28150,28150,28150,0
|
||||
20250219,160400,25424595000,28150,28150,28150,28150,0
|
||||
20250219,160300,25424595000,28150,28150,28150,28150,0
|
||||
20250219,160200,25424595000,28150,28150,28150,28150,0
|
||||
20250219,160100,25424595000,28150,28150,28150,28150,0
|
||||
20250219,160000,25424595000,28150,28150,28150,28150,0
|
||||
20250219,155900,25424595000,28150,28150,28150,28150,0
|
||||
20250219,155800,25424595000,28150,28150,28150,28150,0
|
||||
20250219,155700,25424595000,28150,28150,28150,28150,0
|
||||
20250219,155600,25424595000,28150,28150,28150,28150,0
|
||||
20250219,155500,25424595000,28150,28150,28150,28150,0
|
||||
20250219,155400,25424595000,28150,28150,28150,28150,0
|
||||
20250219,155300,25424595000,28150,28150,28150,28150,0
|
||||
20250219,155200,25424595000,28150,28150,28150,28150,0
|
||||
20250219,155100,25424595000,28150,28150,28150,28150,0
|
||||
20250219,155000,25424595000,28150,28150,28150,28150,0
|
||||
20250219,154900,25424595000,28150,28150,28150,28150,0
|
||||
20250219,154800,25424595000,28150,28150,28150,28150,0
|
||||
20250219,154700,25424595000,28150,28150,28150,28150,0
|
||||
20250219,154600,25424595000,28150,28150,28150,28150,0
|
||||
20250219,154500,25424595000,28150,28150,28150,28150,15639
|
||||
20250219,154400,25424595000,28150,28150,28150,28150,0
|
||||
20250219,154300,25424595000,28150,28150,28150,28150,0
|
||||
20250219,154200,25424595000,28150,28150,28150,28150,0
|
||||
20250219,154100,25424595000,28150,28150,28150,28150,0
|
||||
20250219,154000,25424595000,28150,28150,28150,28150,0
|
||||
20250219,153900,25424595000,28150,28150,28150,28150,0
|
||||
20250219,153800,25424595000,28150,28150,28150,28150,0
|
||||
20250219,153700,25424595000,28150,28150,28150,28150,0
|
||||
20250219,153600,25424595000,28150,28150,28150,28150,0
|
||||
20250219,153500,25424595000,28150,28150,28150,28150,0
|
||||
20250219,153400,25424595000,28150,28150,28150,28150,0
|
||||
20250219,153300,25424595000,28150,28150,28150,28150,0
|
||||
20250219,153200,25424595000,28150,28150,28150,28150,0
|
||||
20250219,153100,25424595000,28150,28150,28150,28150,0
|
||||
20250219,153000,25424595000,28150,28150,28150,28150,15639
|
||||
20250219,152900,24984357150,28150,28150,28150,28150,0
|
||||
20250219,152800,24984357150,28150,28150,28150,28150,0
|
||||
20250219,152700,24984357150,28150,28150,28150,28150,0
|
||||
20250219,152600,24984357150,28150,28150,28150,28150,0
|
||||
20250219,152500,24984357150,28150,28150,28150,28150,0
|
||||
20250219,152400,24984357150,28150,28150,28150,28150,0
|
||||
20250219,152300,24984357150,28150,28150,28150,28150,0
|
||||
20250219,152200,24984357150,28150,28150,28150,28150,0
|
||||
20250219,152100,24984357150,28150,28150,28150,28150,0
|
||||
20250219,152000,24984357150,28150,28150,28150,28150,0
|
||||
20250219,151900,24984357150,28150,28150,28200,28150,1637
|
||||
20250219,151800,24938210900,28150,28150,28200,28150,1093
|
||||
20250219,151700,24907435100,28200,28200,28200,28150,2017
|
||||
20250219,151600,24850623550,28200,28100,28200,28100,2982
|
||||
20250219,151500,24766681200,28150,28150,28200,28100,5235
|
||||
20250219,151400,24619379450,28100,28150,28150,28100,800
|
||||
20250219,151300,24596881100,28150,28150,28150,28100,1895
|
||||
20250219,151200,24543594000,28150,28100,28150,28100,405
|
||||
20250219,151100,24532196850,28100,28150,28150,28100,1188
|
||||
20250219,151000,24498763600,28150,28150,28150,28100,501
|
||||
20250219,150900,24484668100,28150,28150,28150,28100,533
|
||||
20250219,150800,24469665450,28100,28150,28150,28100,383
|
||||
20250219,150700,24458886050,28150,28150,28150,28100,588
|
||||
20250219,150600,24442337750,28150,28150,28150,28100,668
|
||||
20250219,150500,24423535050,28100,28100,28150,28100,388
|
||||
20250219,150400,24412620800,28100,28150,28150,28100,411
|
||||
20250219,150300,24401052800,28100,28150,28150,28100,379
|
||||
20250219,150200,24390385100,28150,28150,28150,28100,407
|
||||
20250219,150100,24378930400,28150,28150,28150,28100,765
|
||||
20250219,150000,24357421600,28100,28150,28150,28100,398
|
||||
20250219,145900,24346219750,28150,28150,28150,28100,556
|
||||
20250219,145800,24330575050,28150,28150,28150,28100,1015
|
||||
20250219,145700,24302019150,28100,28150,28200,28100,606
|
||||
20250219,145600,24284960950,28100,28150,28200,28100,968
|
||||
20250219,145500,24257694650,28150,28150,28200,28150,1045
|
||||
20250219,145400,24228262000,28150,28150,28200,28100,1754
|
||||
20250219,145300,24178889250,28150,28150,28150,28100,933
|
||||
20250219,145200,24152632000,28100,28150,28150,28100,733
|
||||
20250219,145100,24132007250,28100,28150,28150,28100,559
|
||||
20250219,145000,24116281550,28150,28150,28150,28100,384
|
||||
20250219,144900,24105473000,28100,28150,28150,28100,454
|
||||
20250219,144800,24092698750,28150,28150,28150,28100,683
|
||||
20250219,144700,24073477200,28100,28150,28150,28100,585
|
||||
20250219,144600,24057011050,28150,28150,28150,28100,579
|
||||
20250219,144500,24040714800,28100,28150,28150,28100,536
|
||||
20250219,144400,24025636250,28150,28150,28150,28100,3994
|
||||
20250219,144300,23913391850,28150,28150,28150,28100,664
|
||||
20250219,144200,23894709600,28150,28200,28200,28100,3181
|
||||
20250219,144100,23805156750,28150,28200,28200,28150,769
|
||||
20250219,144000,23783476200,28200,28200,28200,28150,711
|
||||
20250219,143900,23763435850,28200,28200,28200,28150,1041
|
||||
20250219,143800,23734090300,28150,28200,28200,28150,686
|
||||
20250219,143700,23714760100,28150,28150,28200,28100,3938
|
||||
20250219,143600,23603898450,28150,28150,28150,28100,1413
|
||||
20250219,143500,23564150350,28150,28150,28150,28100,319
|
||||
20250219,143400,23555171850,28150,28100,28150,28050,6701
|
||||
20250219,143300,23367126700,28100,28100,28100,28050,745
|
||||
20250219,143200,23346193400,28100,28100,28150,28050,844
|
||||
20250219,143100,23322480950,28050,28100,28100,28050,564
|
||||
20250219,143000,23306640950,28100,28100,28100,28050,549
|
||||
20250219,142900,23291216300,28050,28100,28100,28050,1414
|
||||
20250219,142800,23251484150,28100,28050,28150,28050,481
|
||||
20250219,142700,23237978900,28050,28050,28150,28050,2521
|
||||
20250219,142600,23167135750,28100,28100,28100,28050,1468
|
||||
20250219,142500,23125886400,28050,28150,28150,28050,4011
|
||||
20250219,142400,23013174700,28150,28150,28150,28100,403
|
||||
20250219,142300,23001834450,28150,28100,28150,28100,474
|
||||
20250219,142200,22988503050,28100,28150,28150,28100,421
|
||||
20250219,142100,22976664250,28150,28150,28150,28100,291
|
||||
20250219,142000,22968478800,28150,28150,28150,28050,4199
|
||||
20250219,141900,22850410250,28100,28150,28150,28050,465
|
||||
20250219,141800,22837338700,28100,28100,28150,28050,509
|
||||
20250219,141700,22823035350,28100,28050,28100,28050,369
|
||||
20250219,141600,22812672850,28100,28100,28100,28050,362
|
||||
20250219,141500,22802501200,28050,28050,28100,28050,190
|
||||
20250219,141400,22797164500,28100,28100,28150,28050,833
|
||||
20250219,141300,22773756550,28100,28100,28150,28050,899
|
||||
20250219,141200,22748524400,28100,28150,28150,28050,1355
|
||||
20250219,141100,22710444050,28150,28100,28150,28100,431
|
||||
20250219,141000,22698313800,28100,28150,28200,28100,3357
|
||||
20250219,140900,22603874950,28100,28100,28150,28100,218
|
||||
20250219,140800,22597740650,28150,28100,28150,28100,342
|
||||
20250219,140700,22588114400,28150,28150,28150,28100,776
|
||||
20250219,140600,22566277400,28100,28100,28150,28100,1071
|
||||
20250219,140500,22536158550,28150,28050,28150,28050,1153
|
||||
20250219,140400,22503758550,28050,28050,28100,28050,481
|
||||
20250219,140300,22490244750,28100,28100,28100,28050,479
|
||||
20250219,140200,22476788400,28100,28050,28100,28050,340
|
||||
20250219,140100,22467244650,28050,28050,28100,28050,407
|
||||
20250219,140000,22455813350,28100,28100,28100,28000,667
|
||||
20250219,135900,22437095500,28100,28050,28100,28000,853
|
||||
20250219,135800,22413153150,28050,28050,28100,28000,290
|
||||
20250219,135700,22405015750,28000,28100,28100,28000,2701
|
||||
20250219,135600,22329249150,28100,28050,28100,28050,207
|
||||
20250219,135500,22323437850,28050,28100,28100,28050,2824
|
||||
20250219,135400,22244216300,28100,28100,28100,28050,290
|
||||
20250219,135300,22236070050,28100,28100,28100,28050,1159
|
||||
20250219,135200,22203549300,28100,28100,28150,28050,1711
|
||||
20250219,135100,22155470300,28150,28100,28150,28100,361
|
||||
20250219,135000,22145315900,28100,28100,28150,28100,858
|
||||
20250219,134900,22121182050,28150,28100,28150,28100,236
|
||||
20250219,134800,22114543100,28100,28150,28150,28100,788
|
||||
20250219,134700,22092384050,28100,28150,28150,28100,284
|
||||
20250219,134600,22084394150,28100,28200,28200,28100,327
|
||||
20250219,134500,22075188650,28150,28150,28200,28100,1362
|
||||
20250219,134400,22036873300,28150,28150,28200,28100,592
|
||||
20250219,134300,22020208300,28150,28100,28150,28100,1385
|
||||
20250219,134200,21981276200,28100,28200,28200,28100,511
|
||||
20250219,134100,21966895500,28200,28150,28200,28100,306
|
||||
20250219,134000,21958279650,28150,28100,28150,28050,1372
|
||||
20250219,133900,21919704700,28100,28050,28150,28050,1505
|
||||
20250219,133800,21877408300,28050,28100,28150,28050,1887
|
||||
20250219,133700,21824390850,28100,28150,28150,28100,123
|
||||
20250219,133600,21820929500,28100,28100,28150,28050,4404
|
||||
20250219,133500,21697220750,28100,28150,28150,28100,622
|
||||
20250219,133400,21679726050,28100,28150,28150,28100,271
|
||||
20250219,133300,21672099000,28150,28100,28150,28100,352
|
||||
20250219,133200,21662202900,28100,28200,28200,28100,1632
|
||||
20250219,133100,21616258350,28150,28150,28200,28150,642
|
||||
20250219,133000,21598179950,28200,28200,28200,28150,287
|
||||
20250219,132900,21590095300,28150,28150,28200,28150,256
|
||||
20250219,132800,21582878550,28150,28200,28200,28100,2491
|
||||
20250219,132700,21512635350,28200,28150,28200,28100,388
|
||||
20250219,132600,21501713550,28150,28150,28200,28100,750
|
||||
20250219,132500,21480593250,28150,28150,28200,28100,705
|
||||
20250219,132400,21460739400,28150,28200,28200,28100,138
|
||||
20250219,132300,21456850750,28150,28150,28200,28150,1654
|
||||
20250219,132200,21410285500,28200,28150,28200,28100,758
|
||||
20250219,132100,21388919050,28200,28200,28200,28100,172
|
||||
20250219,132000,21384071250,28100,28100,28200,28100,1561
|
||||
20250219,131900,21340114850,28200,28050,28200,28000,1859
|
||||
20250219,131800,21287813800,28000,28000,28050,28000,529
|
||||
20250219,131700,21272986500,28050,28050,28100,28000,3999
|
||||
20250219,131600,21160805000,28100,28100,28100,28050,5420
|
||||
20250219,131500,21008505000,28100,28150,28150,28100,2422
|
||||
20250219,131400,20940334250,28100,28150,28150,28100,1265
|
||||
20250219,131300,20904741150,28100,28150,28200,28100,524
|
||||
20250219,131200,20889992150,28150,28100,28200,28100,511
|
||||
20250219,131100,20875602650,28100,28100,28150,28100,789
|
||||
20250219,131000,20853396200,28100,28100,28150,28100,86
|
||||
20250219,130900,20850977200,28100,28150,28150,28100,226
|
||||
20250219,130800,20844618450,28100,28100,28150,28100,153
|
||||
20250219,130700,20840318100,28100,28150,28150,28100,83
|
||||
20250219,130600,20837983600,28150,28150,28150,28100,167
|
||||
20250219,130500,20833283550,28150,28100,28150,28100,224
|
||||
20250219,130400,20826980550,28100,28150,28150,28100,763
|
||||
20250219,130300,20805534200,28100,28150,28150,28100,453
|
||||
20250219,130200,20792803300,28150,28100,28150,28100,199
|
||||
20250219,130100,20787203050,28100,28150,28150,28100,254
|
||||
20250219,130000,20780055400,28100,28150,28150,28100,164
|
||||
20250219,125900,20775443950,28100,28100,28150,28050,778
|
||||
20250219,125800,20753599900,28100,28150,28150,28100,197
|
||||
20250219,125700,20748056700,28100,28100,28100,28100,671
|
||||
20250219,125600,20729201600,28100,28050,28100,28050,259
|
||||
20250219,125500,20721926000,28100,28050,28100,28050,348
|
||||
20250219,125400,20712161550,28050,28100,28100,28050,854
|
||||
20250219,125300,20688193550,28050,28150,28150,28050,829
|
||||
20250219,125200,20664899050,28150,28100,28150,28100,630
|
||||
20250219,125100,20647167050,28150,28050,28150,28050,531
|
||||
20250219,125000,20632239900,28050,28100,28100,28050,480
|
||||
20250219,124900,20618771350,28150,28100,28150,28100,235
|
||||
20250219,124800,20612165400,28100,28050,28150,28000,2787
|
||||
20250219,124700,20533765300,28000,28100,28100,28000,4482
|
||||
20250219,124600,20408050350,28050,28050,28100,28050,727
|
||||
20250219,124500,20387636900,28100,28150,28150,28050,6719
|
||||
20250219,124400,20198830850,28100,28100,28100,28100,77
|
||||
20250219,124300,20196667150,28150,28200,28200,28100,6167
|
||||
20250219,124200,20023041450,28200,28200,28250,28200,2514
|
||||
20250219,124100,19952141750,28150,28200,28250,28150,2417
|
||||
20250219,124000,19883997700,28200,28150,28200,28150,130
|
||||
20250219,123900,19880334050,28200,28200,28200,28150,269
|
||||
20250219,123800,19872748850,28150,28200,28250,28150,565
|
||||
20250219,123700,19856814550,28250,28200,28250,28200,149
|
||||
20250219,123600,19852610350,28200,28200,28250,28200,158
|
||||
20250219,123500,19848149950,28200,28200,28250,28200,128
|
||||
20250219,123400,19844536050,28250,28200,28250,28150,2290
|
||||
20250219,123300,19779966450,28200,28250,28250,28150,2981
|
||||
20250219,123200,19695902650,28250,28200,28250,28200,155
|
||||
20250219,123100,19691524850,28250,28250,28250,28200,587
|
||||
20250219,123000,19674959700,28200,28250,28300,28200,946
|
||||
20250219,122900,19648227550,28250,28250,28300,28250,1270
|
||||
20250219,122800,19612343050,28250,28200,28300,28200,6317
|
||||
20250219,122700,19433893500,28250,28250,28250,28200,414
|
||||
20250219,122600,19422198400,28250,28200,28250,28200,652
|
||||
20250219,122500,19403804050,28200,28200,28200,28150,2353
|
||||
20250219,122400,19337450700,28150,28200,28200,28150,223
|
||||
20250219,122300,19331171700,28150,28150,28200,28150,170
|
||||
20250219,122200,19326378900,28150,28150,28200,28150,347
|
||||
20250219,122100,19316606800,28150,28200,28200,28150,366
|
||||
20250219,122000,19306296600,28150,28200,28250,28150,2213
|
||||
20250219,121900,19243892950,28200,28150,28200,28150,163
|
||||
20250219,121800,19239297650,28150,28200,28200,28150,194
|
||||
20250219,121700,19233832500,28200,28200,28250,28150,2889
|
||||
20250219,121600,19152339700,28200,28200,28200,28200,131
|
||||
20250219,121500,19148645500,28150,28150,28150,28150,477
|
||||
20250219,121400,19135217950,28150,28150,28200,28150,1047
|
||||
20250219,121300,19105740000,28200,28150,28200,28150,768
|
||||
20250219,121200,19084087550,28150,28200,28200,28150,1061
|
||||
20250219,121100,19054216050,28200,28200,28200,28150,307
|
||||
20250219,121000,19045564700,28150,28200,28200,28150,479
|
||||
20250219,120900,19032068750,28200,28150,28200,28150,740
|
||||
20250219,120800,19011203000,28150,28200,28200,28150,328
|
||||
20250219,120700,19001955350,28200,28200,28200,28150,345
|
||||
20250219,120600,18992228350,28150,28150,28200,28150,227
|
||||
20250219,120500,18985829700,28150,28200,28200,28150,484
|
||||
20250219,120400,18972183250,28150,28200,28200,28150,275
|
||||
20250219,120300,18964434850,28150,28200,28200,28150,365
|
||||
20250219,120200,18954143750,28150,28200,28200,28150,500
|
||||
20250219,120100,18940053600,28150,28150,28200,28150,428
|
||||
20250219,120000,18927984700,28200,28100,28200,28100,228
|
||||
20250219,115900,18921558900,28200,28150,28200,28100,801
|
||||
20250219,115800,18898979550,28200,28200,28200,28100,287
|
||||
20250219,115700,18890886350,28200,28150,28200,28100,428
|
||||
20250219,115600,18878839650,28100,28150,28150,28100,285
|
||||
20250219,115500,18870817250,28150,28150,28200,28100,1025
|
||||
20250219,115400,18842006900,28150,28100,28200,28100,965
|
||||
20250219,115300,18814838200,28100,28100,28150,28100,263
|
||||
20250219,115200,18807435750,28100,28200,28200,28100,3250
|
||||
20250219,115100,18715890650,28200,28200,28200,28150,239
|
||||
20250219,115000,18709152050,28150,28150,28200,28150,882
|
||||
20250219,114900,18684320300,28150,28150,28200,28150,325
|
||||
20250219,114800,18675160350,28200,28150,28200,28150,145
|
||||
20250219,114700,18671073050,28200,28100,28200,28100,680
|
||||
20250219,114600,18651909750,28100,28150,28150,28100,89
|
||||
20250219,114500,18649405200,28150,28150,28200,28100,363
|
||||
20250219,114400,18639187450,28150,28200,28200,28150,874
|
||||
20250219,114300,18614574000,28200,28150,28200,28150,208
|
||||
20250219,114200,18608710400,28150,28150,28200,28150,320
|
||||
20250219,114100,18599697800,28150,28200,28200,28150,360
|
||||
20250219,114000,18589553800,28200,28200,28200,28150,290
|
||||
20250219,113900,18581382200,28150,28150,28200,28100,689
|
||||
20250219,113800,18561984100,28150,28150,28150,28100,260
|
||||
20250219,113700,18554666950,28150,28200,28200,28150,1472
|
||||
20250219,113600,18513214900,28200,28200,28200,28150,335
|
||||
20250219,113500,18503783300,28150,28150,28200,28150,326
|
||||
20250219,113400,18494601400,28200,28200,28200,28150,1021
|
||||
20250219,113300,18465846200,28200,28150,28200,28150,346
|
||||
20250219,113200,18456102100,28150,28150,28200,28150,400
|
||||
20250219,113100,18444838900,28150,28150,28150,28100,503
|
||||
20250219,113000,18430685800,28150,28150,28150,28100,508
|
||||
20250219,112900,18416400400,28100,28200,28200,28100,2096
|
||||
20250219,112800,18357448500,28200,28200,28250,28150,1241
|
||||
20250219,112700,18322456150,28200,28150,28200,28150,1095
|
||||
20250219,112600,18291579700,28200,28150,28200,28150,3408
|
||||
20250219,112500,18195633550,28150,28200,28200,28150,1011
|
||||
20250219,112400,18167141450,28150,28150,28200,28150,261
|
||||
20250219,112300,18159784000,28200,28200,28200,28150,1910
|
||||
20250219,112200,18105924100,28200,28200,28200,28150,1479
|
||||
20250219,112100,18064218300,28200,28200,28200,28150,2530
|
||||
20250219,112000,17992873450,28200,28250,28250,28150,1851
|
||||
20250219,111900,17940646850,28250,28200,28250,28150,1187
|
||||
20250219,111800,17907175500,28200,28200,28200,28150,3162
|
||||
20250219,111700,17818013200,28200,28200,28200,28150,505
|
||||
20250219,111600,17803772800,28200,28200,28200,28150,1595
|
||||
20250219,111500,17758795150,28200,28200,28200,28150,2563
|
||||
20250219,111400,17686522600,28200,28250,28250,28150,2453
|
||||
20250219,111300,17617358100,28150,28200,28250,28150,4853
|
||||
20250219,111200,17480543000,28200,28150,28200,28150,2365
|
||||
20250219,111100,17413851800,28200,28200,28200,28050,8873
|
||||
20250219,111000,17163952050,28150,28000,28150,28000,4714
|
||||
20250219,110900,17031400600,28000,28000,28050,27950,3382
|
||||
20250219,110800,16936608600,28000,27950,28000,27900,626
|
||||
20250219,110700,16919103200,27900,27900,27950,27900,382
|
||||
20250219,110600,16908429700,27900,27950,27950,27900,443
|
||||
20250219,110500,16896064550,27950,27950,27950,27950,1178
|
||||
20250219,110400,16863139450,27950,27900,27950,27900,1238
|
||||
20250219,110300,16828592700,27900,27950,28000,27900,666
|
||||
20250219,110200,16809980000,27950,28000,28050,27950,1246
|
||||
20250219,110100,16775050800,28000,28000,28000,27950,446
|
||||
20250219,110000,16762573100,28000,27950,28000,27950,293
|
||||
20250219,105900,16754369950,27950,28000,28000,27950,246
|
||||
20250219,105800,16747484550,28000,28050,28050,27950,2719
|
||||
20250219,105700,16671355650,28050,28050,28050,28000,1239
|
||||
20250219,105600,16636602650,28050,28100,28100,28000,1731
|
||||
20250219,105500,16588049000,28100,28000,28100,28000,592
|
||||
20250219,105400,16571432450,28050,28050,28050,28000,1499
|
||||
20250219,105300,16529387350,28050,28050,28100,28000,1542
|
||||
20250219,105200,16486135700,28050,28050,28100,28000,1506
|
||||
20250219,105100,16443888550,28050,28000,28050,28000,592
|
||||
20250219,105000,16427283450,28050,27950,28050,27950,1919
|
||||
20250219,104900,16373532650,28000,27950,28000,27900,769
|
||||
20250219,104800,16352034000,27950,28000,28000,27900,499
|
||||
20250219,104700,16338084250,27900,27900,27950,27900,453
|
||||
20250219,104600,16325424600,27900,27850,27950,27850,224
|
||||
20250219,104500,16319169500,28000,27900,28000,27900,885
|
||||
20250219,104400,16294461400,27900,27900,28000,27850,592
|
||||
20250219,104300,16277942750,27900,27900,28000,27850,1101
|
||||
20250219,104200,16247218450,27900,27900,28000,27850,1142
|
||||
20250219,104100,16215287350,27850,27900,27950,27850,3259
|
||||
20250219,104000,16124232950,27900,27750,27900,27750,545
|
||||
20250219,103900,16109038700,27850,27800,27850,27800,1550
|
||||
20250219,103800,16065931100,27850,27850,27850,27800,775
|
||||
20250219,103700,16044374800,27800,27800,27850,27800,1114
|
||||
20250219,103600,16013392600,27800,27800,27900,27800,1226
|
||||
20250219,103500,15979277350,27800,27850,27850,27800,1152
|
||||
20250219,103400,15947201200,27850,27800,27850,27800,492
|
||||
20250219,103300,15933508750,27800,27850,27850,27700,15179
|
||||
20250219,103200,15512019250,27850,27850,27850,27800,2014
|
||||
20250219,103100,15455929900,27850,27900,27900,27850,2135
|
||||
20250219,103000,15396465250,27900,27950,27950,27850,3696
|
||||
20250219,102900,15293454600,27950,27950,27950,27900,862
|
||||
20250219,102800,15269368700,27950,27950,27950,27900,972
|
||||
20250219,102700,15242205000,27950,27950,28000,27950,1934
|
||||
20250219,102600,15188131750,27950,27850,27950,27850,3871
|
||||
20250219,102500,15080093750,27850,27850,27900,27850,1143
|
||||
20250219,102400,15048247950,27850,27950,27950,27800,13658
|
||||
20250219,102300,14667504250,27950,27950,27950,27900,3746
|
||||
20250219,102200,14562839100,27950,28050,28100,27950,12140
|
||||
20250219,102100,14223076500,28050,28100,28150,28050,2618
|
||||
20250219,102000,14149622650,28100,28050,28150,28050,1264
|
||||
20250219,101900,14114121150,28100,28050,28100,28050,1049
|
||||
20250219,101800,14084682300,28050,28100,28150,28050,2604
|
||||
20250219,101700,14011507000,28100,28100,28150,28100,538
|
||||
20250219,101600,13996382900,28100,28200,28250,28100,3367
|
||||
20250219,101500,13901441850,28250,28250,28250,28200,3060
|
||||
20250219,101400,13815002600,28300,28300,28300,28250,979
|
||||
20250219,101300,13787297100,28250,28250,28300,28250,588
|
||||
20250219,101200,13770658600,28300,28350,28350,28250,1840
|
||||
20250219,101100,13718592500,28350,28200,28350,28200,6194
|
||||
20250219,101000,13543452750,28200,28200,28200,28150,1871
|
||||
20250219,100900,13490691650,28200,28150,28200,28100,1057
|
||||
20250219,100800,13460937500,28150,28150,28150,28100,830
|
||||
20250219,100700,13437601700,28100,28050,28150,28050,1241
|
||||
20250219,100600,13402712300,28100,28050,28100,28050,456
|
||||
20250219,100500,13389903100,28100,28000,28100,28000,1776
|
||||
20250219,100400,13340062350,28000,28000,28050,27950,4361
|
||||
20250219,100300,13218030750,28050,28000,28050,28000,2867
|
||||
20250219,100200,13137678900,28050,28050,28100,28000,16204
|
||||
20250219,100100,12683474300,28100,28100,28100,28050,1418
|
||||
20250219,100000,12643628650,28100,28100,28100,28050,1323
|
||||
20250219,095900,12606461800,28100,28050,28100,28050,812
|
||||
20250219,095800,12583663050,28050,28050,28150,28050,1161
|
||||
20250219,095700,12551073900,28100,28150,28150,28100,1441
|
||||
20250219,095600,12510544100,28150,28150,28150,28100,769
|
||||
20250219,095500,12488903750,28150,28050,28150,28050,795
|
||||
20250219,095400,12466540800,28100,28150,28150,28050,898
|
||||
20250219,095300,12441341750,28150,28200,28200,28050,8524
|
||||
20250219,095200,12202051900,28150,28200,28200,28150,858
|
||||
20250219,095100,12177884150,28200,28200,28200,28150,1678
|
||||
20250219,095000,12130575800,28150,28200,28200,28100,955
|
||||
20250219,094900,12103663200,28200,28200,28200,28050,3153
|
||||
20250219,094800,12014890850,28200,28150,28200,28100,925
|
||||
20250219,094700,11988846000,28100,28100,28150,28100,1857
|
||||
20250219,094600,11936633050,28150,28150,28150,28000,3069
|
||||
20250219,094500,11850482700,28150,28150,28200,28050,1312
|
||||
20250219,094400,11813574250,28200,28150,28200,28150,978
|
||||
20250219,094300,11786011800,28150,28150,28150,28050,1293
|
||||
20250219,094200,11749639000,28150,28050,28150,28050,957
|
||||
20250219,094100,11722733700,28100,28200,28250,28050,8613
|
||||
20250219,094000,11480745200,28150,28200,28250,28100,3462
|
||||
20250219,093900,11383195450,28250,28200,28250,28150,2446
|
||||
20250219,093800,11314228700,28200,28250,28250,28150,671
|
||||
20250219,093700,11295303750,28200,28250,28250,28150,3594
|
||||
20250219,093600,11193952700,28250,28250,28300,28200,2047
|
||||
20250219,093500,11136125350,28250,28250,28250,28150,1045
|
||||
20250219,093400,11106613350,28250,28150,28250,28150,2784
|
||||
20250219,093300,11028003450,28200,28150,28200,28100,335
|
||||
20250219,093200,11018565900,28150,28150,28150,28050,1700
|
||||
20250219,093100,10970792050,28100,28050,28200,28050,5936
|
||||
20250219,093000,10803932450,28050,28100,28150,28050,5379
|
||||
20250219,092900,10652847050,28100,28150,28200,28100,1542
|
||||
20250219,092800,10609457150,28150,28250,28300,28150,6292
|
||||
20250219,092700,10432027700,28300,28400,28400,28200,5002
|
||||
20250219,092600,10290490000,28400,28250,28400,28100,13854
|
||||
20250219,092500,9899546800,28300,28300,28400,28200,9862
|
||||
20250219,092400,9620423100,28300,28300,28350,28150,10038
|
||||
20250219,092300,9336787700,28300,28200,28300,28150,5607
|
||||
20250219,092200,9178489350,28200,28250,28250,28150,3713
|
||||
20250219,092100,9073793200,28250,28200,28250,28200,793
|
||||
20250219,092000,9051404000,28250,28300,28300,28250,3568
|
||||
20250219,091900,8950475500,28300,28150,28300,28050,10721
|
||||
20250219,091800,8648746650,28200,28200,28250,28150,5738
|
||||
20250219,091700,8486978900,28150,28150,28250,28050,7399
|
||||
20250219,091600,8278622550,28150,28100,28250,27950,19989
|
||||
20250219,091500,7717460250,28100,28100,28150,28000,2905
|
||||
20250219,091400,7635892150,28100,28250,28350,28050,9998
|
||||
20250219,091300,7354352600,28300,28250,28350,28150,3784
|
||||
20250219,091200,7247405600,28250,28250,28300,28150,7940
|
||||
20250219,091100,7023389150,28300,28100,28300,28050,9698
|
||||
20250219,091000,6750727800,28100,28400,28400,28100,16191
|
||||
20250219,090900,6294289450,28400,28550,28600,28300,13467
|
||||
20250219,090800,5911623950,28550,28450,28650,28350,14960
|
||||
20250219,090700,5484866850,28400,28600,28700,28350,17293
|
||||
20250219,090600,4992072350,28600,28750,28850,28550,21849
|
||||
20250219,090500,4364933600,28750,28550,28850,28500,42621
|
||||
20250219,090400,3139285000,28550,28450,28600,28400,17110
|
||||
20250219,090300,2651764200,28450,28350,28500,28300,18406
|
||||
20250219,090200,2128694000,28350,28100,28400,28000,24155
|
||||
20250219,090100,1447369000,28000,28200,28200,27950,11509
|
||||
20250219,090000,1123586800,28250,28100,28300,27950,39947
|
||||
|
Reference in New Issue
Block a user