Update 2025-02-19 4022 candle_min
This commit is contained in:
621
034120/min/candle-20250219.csv
Normal file
621
034120/min/candle-20250219.csv
Normal file
@@ -0,0 +1,621 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250219,191900,3203974100,22700,22700,22700,22700,1117
|
||||
20250219,191800,3203974100,22700,22700,22700,22700,0
|
||||
20250219,191700,3203974100,22700,22700,22700,22700,0
|
||||
20250219,191600,3203974100,22700,22700,22700,22700,0
|
||||
20250219,191500,3203974100,22700,22700,22700,22700,0
|
||||
20250219,191400,3203974100,22700,22700,22700,22700,0
|
||||
20250219,191300,3203974100,22700,22700,22700,22700,0
|
||||
20250219,191200,3203974100,22700,22700,22700,22700,0
|
||||
20250219,191100,3203974100,22700,22700,22700,22700,0
|
||||
20250219,191000,3203974100,22700,22700,22700,22700,0
|
||||
20250219,190900,3203974100,22700,22700,22700,22700,0
|
||||
20250219,190800,3203974100,22700,22700,22700,22700,0
|
||||
20250219,190700,3203974100,22700,22700,22700,22700,0
|
||||
20250219,190600,3203974100,22700,22700,22700,22700,0
|
||||
20250219,190500,3203974100,22700,22700,22700,22700,0
|
||||
20250219,190400,3203974100,22700,22700,22700,22700,0
|
||||
20250219,190300,3203974100,22700,22700,22700,22700,0
|
||||
20250219,190200,3203974100,22700,22700,22700,22700,0
|
||||
20250219,190100,3203974100,22700,22700,22700,22700,0
|
||||
20250219,190000,3203974100,22700,22700,22700,22700,0
|
||||
20250219,185900,3203974100,22700,22700,22700,22700,0
|
||||
20250219,185800,3203974100,22700,22700,22700,22700,0
|
||||
20250219,185700,3203974100,22700,22700,22700,22700,0
|
||||
20250219,185600,3203974100,22700,22700,22700,22700,0
|
||||
20250219,185500,3203974100,22700,22700,22700,22700,0
|
||||
20250219,185400,3203974100,22700,22700,22700,22700,0
|
||||
20250219,185300,3203974100,22700,22700,22700,22700,0
|
||||
20250219,185200,3203974100,22700,22700,22700,22700,0
|
||||
20250219,185100,3203974100,22700,22700,22700,22700,0
|
||||
20250219,185000,3203974100,22700,22700,22700,22700,0
|
||||
20250219,184900,3203974100,22700,22700,22700,22700,1117
|
||||
20250219,184800,3203974100,22700,22700,22700,22700,0
|
||||
20250219,184700,3203974100,22700,22700,22700,22700,0
|
||||
20250219,184600,3203974100,22700,22700,22700,22700,0
|
||||
20250219,184500,3203974100,22700,22700,22700,22700,0
|
||||
20250219,184400,3203974100,22700,22700,22700,22700,0
|
||||
20250219,184300,3203974100,22700,22700,22700,22700,0
|
||||
20250219,184200,3203974100,22700,22700,22700,22700,0
|
||||
20250219,184100,3203974100,22700,22700,22700,22700,0
|
||||
20250219,184000,3203974100,22700,22700,22700,22700,0
|
||||
20250219,183900,3203974100,22700,22700,22700,22700,0
|
||||
20250219,183800,3203974100,22700,22700,22700,22700,0
|
||||
20250219,183700,3203974100,22700,22700,22700,22700,0
|
||||
20250219,183600,3203974100,22700,22700,22700,22700,0
|
||||
20250219,183500,3203974100,22700,22700,22700,22700,0
|
||||
20250219,183400,3203974100,22700,22700,22700,22700,0
|
||||
20250219,183300,3203974100,22700,22700,22700,22700,0
|
||||
20250219,183200,3203974100,22700,22700,22700,22700,0
|
||||
20250219,183100,3203974100,22700,22700,22700,22700,0
|
||||
20250219,183000,3203974100,22700,22700,22700,22700,0
|
||||
20250219,182900,3203974100,22700,22700,22700,22700,0
|
||||
20250219,182800,3203974100,22700,22700,22700,22700,0
|
||||
20250219,182700,3203974100,22700,22700,22700,22700,0
|
||||
20250219,182600,3203974100,22700,22700,22700,22700,0
|
||||
20250219,182500,3203974100,22700,22700,22700,22700,0
|
||||
20250219,182400,3203974100,22700,22700,22700,22700,0
|
||||
20250219,182300,3203974100,22700,22700,22700,22700,0
|
||||
20250219,182200,3203974100,22700,22700,22700,22700,0
|
||||
20250219,182100,3203974100,22700,22700,22700,22700,0
|
||||
20250219,182000,3203974100,22700,22700,22700,22700,0
|
||||
20250219,181900,3203974100,22700,22700,22700,22700,1117
|
||||
20250219,181800,3203974100,22700,22700,22700,22700,0
|
||||
20250219,181700,3203974100,22700,22700,22700,22700,0
|
||||
20250219,181600,3203974100,22700,22700,22700,22700,0
|
||||
20250219,181500,3203974100,22700,22700,22700,22700,0
|
||||
20250219,181400,3203974100,22700,22700,22700,22700,0
|
||||
20250219,181300,3203974100,22700,22700,22700,22700,0
|
||||
20250219,181200,3203974100,22700,22700,22700,22700,0
|
||||
20250219,181100,3203974100,22700,22700,22700,22700,0
|
||||
20250219,181000,3203974100,22700,22700,22700,22700,0
|
||||
20250219,180900,3203974100,22700,22700,22700,22700,0
|
||||
20250219,180800,3203974100,22700,22700,22700,22700,0
|
||||
20250219,180700,3203974100,22700,22700,22700,22700,0
|
||||
20250219,180600,3203974100,22700,22700,22700,22700,0
|
||||
20250219,180500,3203974100,22700,22700,22700,22700,0
|
||||
20250219,180400,3203974100,22700,22700,22700,22700,0
|
||||
20250219,180300,3203974100,22700,22700,22700,22700,0
|
||||
20250219,180200,3203974100,22700,22700,22700,22700,0
|
||||
20250219,180100,3203974100,22700,22700,22700,22700,0
|
||||
20250219,180000,3203974100,22700,22700,22700,22700,0
|
||||
20250219,175900,3203974100,22700,22700,22700,22700,0
|
||||
20250219,175800,3203974100,22700,22700,22700,22700,0
|
||||
20250219,175700,3203974100,22700,22700,22700,22700,0
|
||||
20250219,175600,3203974100,22700,22700,22700,22700,0
|
||||
20250219,175500,3203974100,22700,22700,22700,22700,0
|
||||
20250219,175400,3203974100,22700,22700,22700,22700,0
|
||||
20250219,175300,3203974100,22700,22700,22700,22700,0
|
||||
20250219,175200,3203974100,22700,22700,22700,22700,0
|
||||
20250219,175100,3203974100,22700,22700,22700,22700,0
|
||||
20250219,175000,3203974100,22700,22700,22700,22700,0
|
||||
20250219,174900,3203974100,22700,22700,22700,22700,1117
|
||||
20250219,174800,3203974100,22700,22700,22700,22700,0
|
||||
20250219,174700,3203974100,22700,22700,22700,22700,0
|
||||
20250219,174600,3203974100,22700,22700,22700,22700,0
|
||||
20250219,174500,3203974100,22700,22700,22700,22700,0
|
||||
20250219,174400,3203974100,22700,22700,22700,22700,0
|
||||
20250219,174300,3203974100,22700,22700,22700,22700,0
|
||||
20250219,174200,3203974100,22700,22700,22700,22700,0
|
||||
20250219,174100,3203974100,22700,22700,22700,22700,0
|
||||
20250219,174000,3203974100,22700,22700,22700,22700,0
|
||||
20250219,173900,3203974100,22700,22700,22700,22700,0
|
||||
20250219,173800,3203974100,22700,22700,22700,22700,0
|
||||
20250219,173700,3203974100,22700,22700,22700,22700,0
|
||||
20250219,173600,3203974100,22700,22700,22700,22700,0
|
||||
20250219,173500,3203974100,22700,22700,22700,22700,0
|
||||
20250219,173400,3203974100,22700,22700,22700,22700,0
|
||||
20250219,173300,3203974100,22700,22700,22700,22700,0
|
||||
20250219,173200,3203974100,22700,22700,22700,22700,0
|
||||
20250219,173100,3203974100,22700,22700,22700,22700,0
|
||||
20250219,173000,3203974100,22700,22700,22700,22700,0
|
||||
20250219,172900,3203974100,22700,22700,22700,22700,0
|
||||
20250219,172800,3203974100,22700,22700,22700,22700,0
|
||||
20250219,172700,3203974100,22700,22700,22700,22700,0
|
||||
20250219,172600,3203974100,22700,22700,22700,22700,0
|
||||
20250219,172500,3203974100,22700,22700,22700,22700,0
|
||||
20250219,172400,3203974100,22700,22700,22700,22700,0
|
||||
20250219,172300,3203974100,22700,22700,22700,22700,0
|
||||
20250219,172200,3203974100,22700,22700,22700,22700,0
|
||||
20250219,172100,3203974100,22700,22700,22700,22700,0
|
||||
20250219,172000,3203974100,22700,22700,22700,22700,0
|
||||
20250219,171900,3203974100,22700,22700,22700,22700,1117
|
||||
20250219,171800,3203974100,22700,22700,22700,22700,0
|
||||
20250219,171700,3203974100,22700,22700,22700,22700,0
|
||||
20250219,171600,3203974100,22700,22700,22700,22700,0
|
||||
20250219,171500,3203974100,22700,22700,22700,22700,0
|
||||
20250219,171400,3203974100,22700,22700,22700,22700,0
|
||||
20250219,171300,3203974100,22700,22700,22700,22700,0
|
||||
20250219,171200,3203974100,22700,22700,22700,22700,0
|
||||
20250219,171100,3203974100,22700,22700,22700,22700,0
|
||||
20250219,171000,3203974100,22700,22700,22700,22700,0
|
||||
20250219,170900,3203974100,22700,22700,22700,22700,0
|
||||
20250219,170800,3203974100,22700,22700,22700,22700,0
|
||||
20250219,170700,3203974100,22700,22700,22700,22700,0
|
||||
20250219,170600,3203974100,22700,22700,22700,22700,0
|
||||
20250219,170500,3203974100,22700,22700,22700,22700,0
|
||||
20250219,170400,3203974100,22700,22700,22700,22700,0
|
||||
20250219,170300,3203974100,22700,22700,22700,22700,0
|
||||
20250219,170200,3203974100,22700,22700,22700,22700,0
|
||||
20250219,170100,3203974100,22700,22700,22700,22700,0
|
||||
20250219,170000,3203974100,22700,22700,22700,22700,0
|
||||
20250219,165900,3203974100,22700,22700,22700,22700,0
|
||||
20250219,165800,3203974100,22700,22700,22700,22700,0
|
||||
20250219,165700,3203974100,22700,22700,22700,22700,0
|
||||
20250219,165600,3203974100,22700,22700,22700,22700,0
|
||||
20250219,165500,3203974100,22700,22700,22700,22700,0
|
||||
20250219,165400,3203974100,22700,22700,22700,22700,0
|
||||
20250219,165300,3203974100,22700,22700,22700,22700,0
|
||||
20250219,165200,3203974100,22700,22700,22700,22700,0
|
||||
20250219,165100,3203974100,22700,22700,22700,22700,0
|
||||
20250219,165000,3203974100,22700,22700,22700,22700,0
|
||||
20250219,164900,3203974100,22700,22700,22700,22700,1117
|
||||
20250219,164800,3203974100,22700,22700,22700,22700,0
|
||||
20250219,164700,3203974100,22700,22700,22700,22700,0
|
||||
20250219,164600,3203974100,22700,22700,22700,22700,0
|
||||
20250219,164500,3203974100,22700,22700,22700,22700,0
|
||||
20250219,164400,3203974100,22700,22700,22700,22700,0
|
||||
20250219,164300,3203974100,22700,22700,22700,22700,0
|
||||
20250219,164200,3203974100,22700,22700,22700,22700,0
|
||||
20250219,164100,3203974100,22700,22700,22700,22700,0
|
||||
20250219,164000,3203974100,22700,22700,22700,22700,0
|
||||
20250219,163900,3203974100,22700,22700,22700,22700,0
|
||||
20250219,163800,3203974100,22700,22700,22700,22700,0
|
||||
20250219,163700,3203974100,22700,22700,22700,22700,0
|
||||
20250219,163600,3203974100,22700,22700,22700,22700,0
|
||||
20250219,163500,3203974100,22700,22700,22700,22700,0
|
||||
20250219,163400,3203974100,22700,22700,22700,22700,0
|
||||
20250219,163300,3203974100,22700,22700,22700,22700,0
|
||||
20250219,163200,3203974100,22700,22700,22700,22700,0
|
||||
20250219,163100,3203974100,22700,22700,22700,22700,0
|
||||
20250219,163000,3203974100,22700,22700,22700,22700,0
|
||||
20250219,162900,3203974100,22700,22700,22700,22700,0
|
||||
20250219,162800,3203974100,22700,22700,22700,22700,0
|
||||
20250219,162700,3203974100,22700,22700,22700,22700,0
|
||||
20250219,162600,3203974100,22700,22700,22700,22700,0
|
||||
20250219,162500,3203974100,22700,22700,22700,22700,0
|
||||
20250219,162400,3203974100,22700,22700,22700,22700,0
|
||||
20250219,162300,3203974100,22700,22700,22700,22700,0
|
||||
20250219,162200,3203974100,22700,22700,22700,22700,0
|
||||
20250219,162100,3203974100,22700,22700,22700,22700,0
|
||||
20250219,162000,3203974100,22700,22700,22700,22700,0
|
||||
20250219,161900,3203974100,22700,22700,22700,22700,1117
|
||||
20250219,161800,3203974100,22700,22700,22700,22700,0
|
||||
20250219,161700,3203974100,22700,22700,22700,22700,0
|
||||
20250219,161600,3203974100,22700,22700,22700,22700,0
|
||||
20250219,161500,3203974100,22700,22700,22700,22700,0
|
||||
20250219,161400,3203974100,22700,22700,22700,22700,0
|
||||
20250219,161300,3203974100,22700,22700,22700,22700,0
|
||||
20250219,161200,3203974100,22700,22700,22700,22700,0
|
||||
20250219,161100,3203974100,22700,22700,22700,22700,0
|
||||
20250219,161000,3203974100,22700,22700,22700,22700,0
|
||||
20250219,160900,3203974100,22700,22700,22700,22700,0
|
||||
20250219,160800,3203974100,22700,22700,22700,22700,0
|
||||
20250219,160700,3203974100,22700,22700,22700,22700,0
|
||||
20250219,160600,3203974100,22700,22700,22700,22700,0
|
||||
20250219,160500,3203974100,22700,22700,22700,22700,0
|
||||
20250219,160400,3203974100,22700,22700,22700,22700,0
|
||||
20250219,160300,3203974100,22700,22700,22700,22700,0
|
||||
20250219,160200,3203974100,22700,22700,22700,22700,0
|
||||
20250219,160100,3203974100,22700,22700,22700,22700,0
|
||||
20250219,160000,3203974100,22700,22700,22700,22700,0
|
||||
20250219,155900,3203974100,22700,22700,22700,22700,0
|
||||
20250219,155800,3203974100,22700,22700,22700,22700,0
|
||||
20250219,155700,3203974100,22700,22700,22700,22700,0
|
||||
20250219,155600,3203974100,22700,22700,22700,22700,0
|
||||
20250219,155500,3203974100,22700,22700,22700,22700,0
|
||||
20250219,155400,3203974100,22700,22700,22700,22700,0
|
||||
20250219,155300,3203974100,22700,22700,22700,22700,0
|
||||
20250219,155200,3203974100,22700,22700,22700,22700,0
|
||||
20250219,155100,3203974100,22700,22700,22700,22700,0
|
||||
20250219,155000,3203974100,22700,22700,22700,22700,0
|
||||
20250219,154900,3203974100,22700,22700,22700,22700,1117
|
||||
20250219,154800,3203974100,22700,22700,22700,22700,0
|
||||
20250219,154700,3203974100,22700,22700,22700,22700,0
|
||||
20250219,154600,3203974100,22700,22700,22700,22700,0
|
||||
20250219,154500,3203974100,22700,22700,22700,22700,0
|
||||
20250219,154400,3203974100,22700,22700,22700,22700,0
|
||||
20250219,154300,3203974100,22700,22700,22700,22700,0
|
||||
20250219,154200,3203974100,22700,22700,22700,22700,0
|
||||
20250219,154100,3203974100,22700,22700,22700,22700,0
|
||||
20250219,154000,3203974100,22700,22700,22700,22700,0
|
||||
20250219,153900,3203974100,22700,22700,22700,22700,0
|
||||
20250219,153800,3203974100,22700,22700,22700,22700,0
|
||||
20250219,153700,3203974100,22700,22700,22700,22700,0
|
||||
20250219,153600,3203974100,22700,22700,22700,22700,0
|
||||
20250219,153500,3203974100,22700,22700,22700,22700,0
|
||||
20250219,153400,3203974100,22700,22700,22700,22700,0
|
||||
20250219,153300,3203974100,22700,22700,22700,22700,0
|
||||
20250219,153200,3203974100,22700,22700,22700,22700,0
|
||||
20250219,153100,3203974100,22700,22700,22700,22700,0
|
||||
20250219,153000,3203974100,22700,22700,22700,22700,1117
|
||||
20250219,152900,3178618200,22750,22750,22750,22750,0
|
||||
20250219,152800,3178618200,22750,22750,22750,22750,0
|
||||
20250219,152700,3178618200,22750,22750,22750,22750,0
|
||||
20250219,152600,3178618200,22750,22750,22750,22750,0
|
||||
20250219,152500,3178618200,22750,22750,22750,22750,0
|
||||
20250219,152400,3178618200,22750,22750,22750,22750,0
|
||||
20250219,152300,3178618200,22750,22750,22750,22750,0
|
||||
20250219,152200,3178618200,22750,22750,22750,22750,0
|
||||
20250219,152100,3178618200,22750,22750,22750,22750,0
|
||||
20250219,152000,3178618200,22750,22750,22750,22750,0
|
||||
20250219,151900,3178618200,22750,22700,22750,22700,301
|
||||
20250219,151800,3171772500,22750,22650,22750,22650,662
|
||||
20250219,151700,3156741450,22650,22750,22750,22650,1260
|
||||
20250219,151600,3128139050,22750,22700,22750,22650,592
|
||||
20250219,151500,3114692750,22700,22700,22750,22650,699
|
||||
20250219,151400,3098825400,22700,22700,22750,22650,371
|
||||
20250219,151300,3090404400,22700,22600,22700,22600,1232
|
||||
20250219,151200,3062445850,22650,22550,22700,22500,494
|
||||
20250219,151100,3051273450,22550,22500,22550,22450,476
|
||||
20250219,151000,3040555000,22500,22450,22500,22450,596
|
||||
20250219,150900,3027145750,22500,22500,22500,22450,474
|
||||
20250219,150800,3016480850,22500,22500,22500,22450,32
|
||||
20250219,150700,3015760950,22450,22450,22500,22450,62
|
||||
20250219,150600,3014366550,22500,22450,22500,22400,197
|
||||
20250219,150500,3009943750,22450,22450,22450,22400,40
|
||||
20250219,150400,3009045850,22400,22450,22450,22400,60
|
||||
20250219,150300,3007699000,22400,22400,22450,22400,79
|
||||
20250219,150200,3005926050,22450,22450,22450,22450,483
|
||||
20250219,150100,2995082700,22450,22450,22450,22400,48
|
||||
20250219,150000,2994005250,22450,22400,22450,22400,173
|
||||
20250219,145900,2990125200,22400,22450,22450,22400,170
|
||||
20250219,145800,2986311900,22400,22450,22450,22400,328
|
||||
20250219,145700,2978953350,22450,22400,22450,22400,83
|
||||
20250219,145600,2977091650,22400,22400,22450,22400,548
|
||||
20250219,145500,2964792700,22400,22450,22450,22400,142
|
||||
20250219,145400,2961608350,22450,22450,22450,22400,129
|
||||
20250219,145300,2958714000,22450,22400,22450,22350,156
|
||||
20250219,145200,2955221350,22350,22350,22400,22350,156
|
||||
20250219,145100,2951730500,22350,22350,22400,22350,146
|
||||
20250219,145000,2948461800,22350,22350,22400,22350,159
|
||||
20250219,144900,2944903700,22400,22400,22400,22350,134
|
||||
20250219,144800,2941904200,22350,22400,22400,22300,165
|
||||
20250219,144700,2938211850,22400,22400,22400,22300,157
|
||||
20250219,144600,2934699250,22350,22400,22400,22350,62
|
||||
20250219,144500,2933312000,22350,22400,22400,22300,110
|
||||
20250219,144400,2930853400,22400,22300,22400,22300,119
|
||||
20250219,144300,2928193650,22400,22350,22400,22350,126
|
||||
20250219,144200,2925372850,22350,22350,22400,22300,116
|
||||
20250219,144100,2922779750,22400,22350,22400,22300,96
|
||||
20250219,144000,2920633750,22350,22350,22400,22300,134
|
||||
20250219,143900,2917637550,22350,22250,22350,22250,79
|
||||
20250219,143800,2915876350,22250,22300,22350,22250,2129
|
||||
20250219,143700,2868444550,22300,22350,22350,22300,43
|
||||
20250219,143600,2867484550,22400,22350,22400,22300,752
|
||||
20250219,143500,2850691750,22350,22350,22400,22350,700
|
||||
20250219,143400,2835043200,22350,22400,22400,22350,139
|
||||
20250219,143300,2831932900,22400,22350,22400,22350,157
|
||||
20250219,143200,2828419750,22350,22350,22400,22350,58
|
||||
20250219,143100,2827122200,22350,22350,22400,22350,157
|
||||
20250219,143000,2823608950,22350,22350,22400,22350,156
|
||||
20250219,142900,2820118200,22350,22400,22400,22350,151
|
||||
20250219,142800,2816737450,22350,22350,22400,22350,165
|
||||
20250219,142700,2813045450,22350,22350,22400,22350,154
|
||||
20250219,142600,2809599450,22400,22350,22400,22350,135
|
||||
20250219,142500,2806577000,22350,22350,22400,22350,205
|
||||
20250219,142400,2801988700,22350,22350,22400,22350,85
|
||||
20250219,142300,2800086300,22350,22350,22400,22300,710
|
||||
20250219,142200,2784215500,22400,22350,22400,22350,175
|
||||
20250219,142100,2780299050,22350,22350,22400,22350,143
|
||||
20250219,142000,2777097600,22350,22350,22400,22350,156
|
||||
20250219,141900,2773606800,22350,22400,22400,22350,126
|
||||
20250219,141800,2770787750,22350,22350,22400,22300,1629
|
||||
20250219,141700,2734399650,22350,22350,22400,22350,125
|
||||
20250219,141600,2731603900,22350,22350,22400,22350,236
|
||||
20250219,141500,2726321450,22350,22350,22400,22350,95
|
||||
20250219,141400,2724195500,22400,22350,22400,22350,158
|
||||
20250219,141300,2720659750,22400,22300,22400,22300,177
|
||||
20250219,141200,2716702600,22300,22300,22400,22300,125
|
||||
20250219,141100,2713910300,22300,22350,22350,22250,115
|
||||
20250219,141000,2711344050,22300,22250,22300,22250,62
|
||||
20250219,140900,2709961950,22300,22300,22300,22250,416
|
||||
20250219,140800,2700690050,22250,22300,22300,22250,129
|
||||
20250219,140700,2697816850,22250,22250,22300,22250,158
|
||||
20250219,140600,2694294950,22250,22350,22400,22250,554
|
||||
20250219,140500,2681931800,22350,22350,22400,22300,85
|
||||
20250219,140400,2680033900,22350,22300,22400,22300,129
|
||||
20250219,140300,2677147450,22300,22350,22400,22300,126
|
||||
20250219,140200,2674329300,22350,22350,22400,22300,78
|
||||
20250219,140100,2672585350,22350,22350,22400,22300,68
|
||||
20250219,140000,2671065500,22400,22350,22400,22300,185
|
||||
20250219,135900,2666926250,22350,22300,22350,22300,62
|
||||
20250219,135800,2665542700,22300,22400,22400,22300,292
|
||||
20250219,135700,2659010900,22400,22400,22400,22300,119
|
||||
20250219,135600,2656351350,22350,22300,22400,22300,89
|
||||
20250219,135500,2654360100,22350,22350,22400,22300,139
|
||||
20250219,135400,2651250200,22350,22350,22400,22300,90
|
||||
20250219,135300,2649238400,22350,22350,22400,22350,95
|
||||
20250219,135200,2647111700,22350,22300,22400,22300,1101
|
||||
20250219,135100,2622555600,22350,22300,22350,22300,218
|
||||
20250219,135000,2617686750,22300,22350,22350,22300,151
|
||||
20250219,134900,2614313400,22350,22350,22400,22300,160
|
||||
20250219,134800,2610734650,22300,22350,22350,22300,456
|
||||
20250219,134700,2600562100,22350,22350,22400,22300,2110
|
||||
20250219,134600,2553462900,22350,22350,22400,22350,198
|
||||
20250219,134500,2549031350,22350,22400,22450,22350,554
|
||||
20250219,134400,2536622400,22400,22450,22450,22400,525
|
||||
20250219,134300,2524859700,22450,22450,22450,22400,227
|
||||
20250219,134200,2519766900,22450,22400,22450,22400,74
|
||||
20250219,134100,2518106050,22450,22450,22450,22450,20
|
||||
20250219,134000,2517657050,22450,22500,22500,22400,618
|
||||
20250219,133900,2503781950,22500,22450,22500,22450,63
|
||||
20250219,133800,2502364900,22500,22450,22500,22450,169
|
||||
20250219,133700,2498562850,22500,22500,22500,22450,97
|
||||
20250219,133600,2496380950,22500,22450,22500,22450,163
|
||||
20250219,133500,2492714900,22450,22500,22500,22450,219
|
||||
20250219,133400,2487796400,22450,22450,22500,22450,69
|
||||
20250219,133300,2486245700,22400,22500,22500,22400,90
|
||||
20250219,133200,2484223300,22500,22450,22500,22450,92
|
||||
20250219,133100,2482153850,22500,22450,22500,22450,184
|
||||
20250219,133000,2478018000,22450,22400,22450,22400,25
|
||||
20250219,132900,2477457200,22450,22450,22450,22400,209
|
||||
20250219,132800,2472765300,22450,22450,22450,22400,27
|
||||
20250219,132700,2472159650,22400,22450,22450,22400,116
|
||||
20250219,132600,2469555900,22450,22450,22450,22400,1856
|
||||
20250219,132500,2427951200,22450,22400,22450,22350,98
|
||||
20250219,132400,2425755500,22350,22350,22400,22350,61
|
||||
20250219,132300,2424389650,22400,22400,22400,22350,530
|
||||
20250219,132200,2412517700,22400,22350,22400,22350,128
|
||||
20250219,132100,2409651000,22400,22400,22400,22350,57
|
||||
20250219,132000,2408374600,22400,22350,22400,22350,224
|
||||
20250219,131900,2403365050,22300,22250,22300,22250,39
|
||||
20250219,131800,2402495900,22300,22300,22350,22300,343
|
||||
20250219,131700,2394841950,22350,22350,22350,22300,86
|
||||
20250219,131600,2392919900,22300,22300,22350,22300,137
|
||||
20250219,131500,2389858400,22300,22350,22350,22250,99
|
||||
20250219,131400,2387650700,22300,22350,22350,22300,302
|
||||
20250219,131300,2380913600,22350,22300,22350,22300,166
|
||||
20250219,131200,2377204000,22350,22350,22400,22350,243
|
||||
20250219,131100,2371771250,22350,22400,22450,22350,249
|
||||
20250219,131000,2366197100,22400,22400,22400,22350,233
|
||||
20250219,130900,2360978000,22400,22450,22450,22400,466
|
||||
20250219,130800,2350528350,22450,22400,22450,22400,113
|
||||
20250219,130700,2347992000,22400,22400,22450,22350,972
|
||||
20250219,130600,2326218400,22350,22350,22400,22350,98
|
||||
20250219,130500,2324023700,22400,22350,22400,22350,92
|
||||
20250219,130400,2321964550,22350,22350,22400,22350,100
|
||||
20250219,130300,2319725350,22300,22350,22350,22300,98
|
||||
20250219,130200,2317536400,22300,22300,22300,22250,123
|
||||
20250219,130100,2314793850,22300,22250,22300,22250,32
|
||||
20250219,130000,2314080750,22250,22350,22400,22200,403
|
||||
20250219,125900,2305082950,22400,22350,22400,22350,321
|
||||
20250219,125800,2297902600,22350,22350,22350,22300,486
|
||||
20250219,125700,2287042800,22300,22300,22300,22250,51
|
||||
20250219,125600,2285905650,22300,22350,22350,22300,146
|
||||
20250219,125500,2282642700,22300,22250,22300,22250,93
|
||||
20250219,125400,2280571200,22250,22250,22300,22250,62
|
||||
20250219,125300,2279189550,22300,22250,22300,22200,285
|
||||
20250219,125200,2272847450,22250,22250,22250,22250,27
|
||||
20250219,125100,2272246700,22200,22150,22200,22150,176
|
||||
20250219,125000,2268341900,22200,22100,22200,22100,191
|
||||
20250219,124900,2264112200,22150,22150,22150,22150,467
|
||||
20250219,124800,2253768150,22150,22150,22150,22100,132
|
||||
20250219,124700,2250846750,22150,22150,22150,22100,205
|
||||
20250219,124600,2246309950,22100,22150,22150,22100,469
|
||||
20250219,124500,2235936650,22150,22250,22250,22150,425
|
||||
20250219,124400,2226517200,22250,22150,22250,22150,189
|
||||
20250219,124300,2222318900,22150,22150,22150,22100,828
|
||||
20250219,124200,2203985750,22150,22300,22300,22150,2766
|
||||
20250219,124100,2142667500,22300,22300,22300,22250,81
|
||||
20250219,124000,2140861250,22250,22300,22300,22250,167
|
||||
20250219,123900,2137139450,22300,22250,22300,22250,107
|
||||
20250219,123800,2134755750,22250,22250,22250,22200,110
|
||||
20250219,123700,2132308450,22250,22250,22250,22200,140
|
||||
20250219,123600,2129195750,22250,22250,22250,22250,501
|
||||
20250219,123500,2118048500,22250,22300,22300,22250,160
|
||||
20250219,123400,2114486200,22300,22250,22300,22250,63
|
||||
20250219,123300,2113083650,22300,22250,22300,22250,191
|
||||
20250219,123200,2108826500,22250,22250,22300,22200,23
|
||||
20250219,123100,2108314000,22250,22250,22300,22150,1119
|
||||
20250219,123000,2083464900,22300,22300,22300,22300,69
|
||||
20250219,122900,2081926200,22250,22300,22300,22250,228
|
||||
20250219,122800,2076845350,22300,22250,22300,22250,120
|
||||
20250219,122700,2074169500,22250,22300,22300,22250,169
|
||||
20250219,122600,2070403200,22300,22250,22300,22250,222
|
||||
20250219,122500,2065456500,22300,22300,22300,22250,129
|
||||
20250219,122400,2062579850,22300,22300,22300,22250,274
|
||||
20250219,122300,2056471950,22300,22250,22300,22250,94
|
||||
20250219,122200,2054377000,22250,22300,22300,22250,197
|
||||
20250219,122100,2049985250,22200,22300,22300,22200,1600
|
||||
20250219,122000,2014430200,22300,22300,22300,22250,201
|
||||
20250219,121900,2009948900,22300,22300,22300,22250,137
|
||||
20250219,121800,2006896250,22300,22300,22300,22250,215
|
||||
20250219,121700,2002104100,22250,22300,22300,22250,464
|
||||
20250219,121600,1991757000,22300,22300,22350,22250,214
|
||||
20250219,121500,1986985700,22250,22250,22250,22200,712
|
||||
20250219,121400,1971143750,22200,22300,22300,22200,589
|
||||
20250219,121300,1958037500,22300,22300,22300,22250,205
|
||||
20250219,121200,1953468300,22350,22350,22350,22300,150
|
||||
20250219,121100,1950115950,22350,22400,22400,22350,222
|
||||
20250219,121000,1945145600,22350,22300,22350,22300,217
|
||||
20250219,120900,1940298000,22300,22350,22350,22300,286
|
||||
20250219,120800,1933905950,22350,22350,22350,22300,121
|
||||
20250219,120700,1931203950,22350,22300,22350,22300,47
|
||||
20250219,120600,1930153650,22350,22350,22350,22300,241
|
||||
20250219,120500,1924769700,22300,22350,22350,22300,766
|
||||
20250219,120400,1907684500,22350,22350,22350,22300,172
|
||||
20250219,120300,1903840350,22350,22350,22350,22300,309
|
||||
20250219,120200,1896936750,22350,22300,22350,22300,218
|
||||
20250219,120100,1892067050,22300,22350,22350,22300,17
|
||||
20250219,120000,1891687150,22300,22400,22400,22300,284
|
||||
20250219,115900,1885332750,22400,22400,22400,22350,122
|
||||
20250219,115800,1882600000,22350,22350,22400,22350,83
|
||||
20250219,115700,1880743200,22400,22350,22400,22350,312
|
||||
20250219,115600,1873756850,22400,22400,22400,22400,120
|
||||
20250219,115500,1871068850,22350,22400,22450,22350,160
|
||||
20250219,115400,1867485750,22450,22400,22450,22400,217
|
||||
20250219,115300,1862615800,22400,22400,22450,22400,249
|
||||
20250219,115200,1857030550,22400,22400,22400,22350,158
|
||||
20250219,115100,1853493950,22350,22300,22400,22300,110
|
||||
20250219,115000,1851030200,22300,22400,22400,22250,496
|
||||
20250219,114900,1839973500,22400,22400,22400,22350,190
|
||||
20250219,114800,1835719900,22350,22350,22350,22350,139
|
||||
20250219,114700,1832613250,22300,22350,22400,22300,380
|
||||
20250219,114600,1824130050,22400,22400,22400,22400,291
|
||||
20250219,114500,1817611650,22400,22450,22450,22400,190
|
||||
20250219,114400,1813348500,22450,22400,22450,22350,198
|
||||
20250219,114300,1808913200,22400,22450,22450,22400,91
|
||||
20250219,114200,1806870300,22400,22300,22400,22300,157
|
||||
20250219,114100,1803359150,22350,22300,22350,22300,178
|
||||
20250219,114000,1799383250,22350,22300,22350,22300,1484
|
||||
20250219,113900,1766215900,22350,22350,22350,22300,175
|
||||
20250219,113800,1762307050,22300,22300,22350,22300,327
|
||||
20250219,113700,1755013650,22350,22550,22550,22300,693
|
||||
20250219,113600,1739473350,22500,22500,22550,22500,166
|
||||
20250219,113500,1735732600,22550,22550,22550,22500,190
|
||||
20250219,113400,1731453100,22500,22550,22550,22500,176
|
||||
20250219,113300,1727486650,22550,22500,22550,22500,201
|
||||
20250219,113200,1722956550,22550,22500,22550,22500,128
|
||||
20250219,113100,1720070200,22500,22550,22550,22500,178
|
||||
20250219,113000,1716058750,22550,22550,22550,22550,122
|
||||
20250219,112900,1713307650,22500,22550,22550,22500,178
|
||||
20250219,112800,1709296050,22550,22500,22550,22450,209
|
||||
20250219,112700,1704588800,22500,22500,22500,22450,49
|
||||
20250219,112600,1703486850,22450,22500,22500,22450,254
|
||||
20250219,112500,1697774500,22450,22450,22500,22450,142
|
||||
20250219,112400,1694580500,22450,22400,22500,22400,174
|
||||
20250219,112300,1690670100,22450,22400,22450,22400,63
|
||||
20250219,112200,1689258050,22450,22500,22500,22450,249
|
||||
20250219,112100,1683657550,22450,22450,22500,22450,81
|
||||
20250219,112000,1681838100,22400,22500,22500,22350,605
|
||||
20250219,111900,1668284100,22550,22450,22550,22450,258
|
||||
20250219,111800,1662476050,22500,22550,22550,22500,169
|
||||
20250219,111700,1658672750,22550,22500,22550,22500,182
|
||||
20250219,111600,1654573700,22500,22450,22500,22450,73
|
||||
20250219,111500,1652931350,22450,22500,22500,22450,343
|
||||
20250219,111400,1645220000,22500,22550,22550,22500,97
|
||||
20250219,111300,1643032750,22500,22500,22550,22500,267
|
||||
20250219,111200,1637022400,22500,22500,22500,22450,188
|
||||
20250219,111100,1632794950,22550,22450,22550,22450,125
|
||||
20250219,111000,1629987000,22450,22400,22450,22400,150
|
||||
20250219,110900,1626621850,22400,22450,22450,22400,790
|
||||
20250219,110800,1608903450,22400,22450,22450,22400,784
|
||||
20250219,110700,1591307600,22450,22500,22500,22450,676
|
||||
20250219,110600,1576127550,22500,22500,22500,22450,247
|
||||
20250219,110500,1570570200,22450,22450,22500,22450,641
|
||||
20250219,110400,1556178450,22450,22400,22450,22400,2090
|
||||
20250219,110300,1509261100,22400,22400,22450,22400,29
|
||||
20250219,110200,1508611300,22400,22400,22400,22350,203
|
||||
20250219,110100,1504066500,22450,22300,22450,22300,65
|
||||
20250219,110000,1502609650,22350,22400,22400,22350,283
|
||||
20250219,105900,1496272450,22400,22350,22400,22350,277
|
||||
20250219,105800,1490070000,22400,22350,22400,22350,86
|
||||
20250219,105700,1488145100,22350,22300,22400,22300,265
|
||||
20250219,105600,1482222800,22300,22350,22400,22250,246
|
||||
20250219,105500,1476739000,22350,22300,22400,22300,233
|
||||
20250219,105400,1471524600,22250,22350,22350,22250,550
|
||||
20250219,105300,1459260450,22350,22350,22400,22350,203
|
||||
20250219,105200,1454722200,22350,22350,22400,22300,581
|
||||
20250219,105100,1441735850,22350,22300,22350,22250,324
|
||||
20250219,105000,1434512000,22250,22250,22300,22250,202
|
||||
20250219,104900,1430012550,22250,22250,22300,22250,202
|
||||
20250219,104800,1425515250,22250,22100,22250,22100,779
|
||||
20250219,104700,1408250400,22150,22250,22250,22100,331
|
||||
20250219,104600,1400917650,22250,22250,22250,22200,295
|
||||
20250219,104500,1394356250,22200,22150,22200,22150,10
|
||||
20250219,104400,1394134350,22150,22200,22250,22150,167
|
||||
20250219,104300,1390420750,22200,22250,22250,22200,253
|
||||
20250219,104200,1384794050,22200,22250,22250,22200,172
|
||||
20250219,104100,1380967100,22250,22200,22250,22150,142
|
||||
20250219,104000,1377813450,22250,22150,22250,22150,190
|
||||
20250219,103900,1373597650,22200,22250,22250,22200,181
|
||||
20250219,103800,1369572350,22250,22150,22250,22150,100
|
||||
20250219,103700,1367350600,22150,22150,22150,22150,350
|
||||
20250219,103600,1359598100,22100,22150,22150,22100,129
|
||||
20250219,103500,1356743150,22100,22100,22150,22100,192
|
||||
20250219,103400,1352493050,22150,22200,22200,22150,922
|
||||
20250219,103300,1332050250,22200,22200,22250,22200,1060
|
||||
20250219,103200,1308517500,22150,22200,22200,22150,105
|
||||
20250219,103100,1306188000,22150,22200,22200,22150,97
|
||||
20250219,103000,1304036900,22200,22150,22200,22150,112
|
||||
20250219,102900,1301552850,22150,22200,22200,22150,155
|
||||
20250219,102800,1298113350,22150,22150,22150,22100,485
|
||||
20250219,102700,1287374750,22150,22150,22150,22150,0
|
||||
20250219,102600,1287374750,22150,22200,22250,22150,461
|
||||
20250219,102500,1277145050,22150,22200,22200,22150,169
|
||||
20250219,102400,1273395600,22200,22200,22200,22200,133
|
||||
20250219,102300,1270443000,22150,22200,22200,22150,138
|
||||
20250219,102200,1267381700,22200,22150,22200,22150,140
|
||||
20250219,102100,1264276050,22200,22200,22200,22200,138
|
||||
20250219,102000,1261212450,22200,22200,22200,22150,371
|
||||
20250219,101900,1252988800,22200,22200,22200,22200,149
|
||||
20250219,101800,1249681000,22150,22200,22200,22150,129
|
||||
20250219,101700,1246819550,22200,22200,22200,22150,168
|
||||
20250219,101600,1243092500,22200,22200,22200,22200,54
|
||||
20250219,101500,1241893700,22200,22200,22200,22150,295
|
||||
20250219,101400,1235347000,22150,22150,22200,22150,111
|
||||
20250219,101300,1232885200,22200,22150,22200,22000,2051
|
||||
20250219,101200,1187675550,22200,22200,22200,22150,189
|
||||
20250219,101100,1183482050,22200,22150,22200,22150,110
|
||||
20250219,101000,1181041050,22150,22200,22200,22150,153
|
||||
20250219,100900,1177646800,22200,22100,22200,22100,113
|
||||
20250219,100800,1175142550,22050,22150,22150,22000,3156
|
||||
20250219,100700,1105518750,22100,22200,22200,22100,103
|
||||
20250219,100600,1103237100,22200,22100,22200,22100,376
|
||||
20250219,100500,1094920900,22150,22150,22200,22150,134
|
||||
20250219,100400,1091948500,22200,22250,22250,22200,102
|
||||
20250219,100300,1089681600,22250,22200,22250,22200,104
|
||||
20250219,100200,1087369550,22200,22250,22250,22200,192
|
||||
20250219,100100,1083103200,22250,22200,22250,22200,128
|
||||
20250219,100000,1080258000,22300,22200,22300,22050,1440
|
||||
20250219,095900,1048434850,22200,22200,22200,22200,146
|
||||
20250219,095800,1045193650,22150,22150,22150,22150,47
|
||||
20250219,095700,1044152600,22100,22200,22250,22100,1031
|
||||
20250219,095600,1021339500,22200,22300,22300,22200,218
|
||||
20250219,095500,1016488050,22300,22250,22300,22250,156
|
||||
20250219,095400,1013015350,22200,22200,22250,22200,79
|
||||
20250219,095300,1011261500,22200,22200,22250,22200,78
|
||||
20250219,095200,1009528450,22250,22250,22250,22200,310
|
||||
20250219,095100,1002640950,22250,22200,22250,22200,151
|
||||
20250219,095000,999286050,22150,22150,22150,22150,1
|
||||
20250219,094900,999263900,22100,22200,22200,22100,1090
|
||||
20250219,094800,975171100,22150,22150,22200,22150,488
|
||||
20250219,094700,964358300,22150,22300,22300,22150,490
|
||||
20250219,094600,953488550,22250,22250,22300,22250,247
|
||||
20250219,094500,947989650,22250,22250,22250,22200,205
|
||||
20250219,094400,943430700,22250,22250,22250,22200,358
|
||||
20250219,094300,935470200,22250,22250,22250,22200,224
|
||||
20250219,094200,930488600,22250,22200,22250,22200,699
|
||||
20250219,094100,914970700,22150,22200,22200,22150,464
|
||||
20250219,094000,904672250,22250,22250,22250,22200,459
|
||||
20250219,093900,894471800,22250,22250,22250,22250,190
|
||||
20250219,093800,890244300,22250,22250,22250,22250,96
|
||||
20250219,093700,888108300,22200,22200,22200,22200,147
|
||||
20250219,093600,884844900,22250,22150,22250,22100,136
|
||||
20250219,093500,881827550,22150,22200,22200,22150,159
|
||||
20250219,093400,878305400,22100,22150,22150,22100,610
|
||||
20250219,093300,864819100,22150,22200,22200,22150,795
|
||||
20250219,093200,847207100,22200,22200,22200,22150,238
|
||||
20250219,093100,841927150,22200,22200,22200,22150,65
|
||||
20250219,093000,840484250,22200,22200,22250,22200,285
|
||||
20250219,092900,834153650,22200,22250,22250,22200,717
|
||||
20250219,092800,818229650,22250,22250,22250,22250,76
|
||||
20250219,092700,816538650,22200,22200,22250,22200,709
|
||||
20250219,092600,800771050,22250,22250,22250,22200,762
|
||||
20250219,092500,783854500,22250,22200,22250,22200,164
|
||||
20250219,092400,780210350,22200,22200,22250,22200,62
|
||||
20250219,092300,778833700,22200,22250,22250,22150,955
|
||||
20250219,092200,757622900,22200,22200,22250,22200,404
|
||||
20250219,092100,748653850,22250,22200,22250,22200,720
|
||||
20250219,092000,732647550,22250,22200,22250,22150,1834
|
||||
20250219,091900,692007800,22150,22200,22200,22100,1481
|
||||
20250219,091800,659205950,22150,22100,22150,22100,374
|
||||
20250219,091700,650921900,22150,22150,22150,22100,109
|
||||
20250219,091600,648509850,22100,22100,22150,22050,2282
|
||||
20250219,091500,598081300,22100,22100,22100,22050,390
|
||||
20250219,091400,589466050,22050,22000,22100,22000,651
|
||||
20250219,091300,575126200,22000,21950,22000,21950,5837
|
||||
20250219,091200,446715500,21950,22000,22000,21900,404
|
||||
20250219,091100,437863100,21900,21950,21950,21900,2550
|
||||
20250219,091000,381953150,21950,21950,21950,21900,88
|
||||
20250219,090900,380022500,21950,21950,21950,21900,2019
|
||||
20250219,090800,335780150,21950,22000,22000,21950,1283
|
||||
20250219,090700,307597000,22000,21950,22000,21950,2011
|
||||
20250219,090600,263437800,22000,22050,22100,22000,2978
|
||||
20250219,090500,197867750,22050,22050,22050,22000,1895
|
||||
20250219,090400,156101800,22050,22200,22300,22050,3730
|
||||
20250219,090300,73528700,22300,22400,22400,22200,1809
|
||||
20250219,090200,33245700,22450,22450,22450,22400,416
|
||||
20250219,090100,23915500,22450,22500,22500,22450,859
|
||||
20250219,090000,4621500,22550,22550,22550,22500,205
|
||||
|
Reference in New Issue
Block a user