Update 2025-02-19 4022 candle_min
This commit is contained in:
623
035720/min/candle-20250219.csv
Normal file
623
035720/min/candle-20250219.csv
Normal file
@@ -0,0 +1,623 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250219,192100,116232252400,39300,39300,39300,39300,139215
|
||||
20250219,192000,116232252400,39300,39300,39300,39300,0
|
||||
20250219,191900,116232252400,39300,39300,39300,39300,0
|
||||
20250219,191800,116232252400,39300,39300,39300,39300,0
|
||||
20250219,191700,116232252400,39300,39300,39300,39300,0
|
||||
20250219,191600,116232252400,39300,39300,39300,39300,0
|
||||
20250219,191500,116232252400,39300,39300,39300,39300,0
|
||||
20250219,191400,116232252400,39300,39300,39300,39300,0
|
||||
20250219,191300,116232252400,39300,39300,39300,39300,0
|
||||
20250219,191200,116232252400,39300,39300,39300,39300,0
|
||||
20250219,191100,116232252400,39300,39300,39300,39300,0
|
||||
20250219,191000,116232252400,39300,39300,39300,39300,0
|
||||
20250219,190900,116232252400,39300,39300,39300,39300,0
|
||||
20250219,190800,116232252400,39300,39300,39300,39300,0
|
||||
20250219,190700,116232252400,39300,39300,39300,39300,0
|
||||
20250219,190600,116232252400,39300,39300,39300,39300,0
|
||||
20250219,190500,116232252400,39300,39300,39300,39300,0
|
||||
20250219,190400,116232252400,39300,39300,39300,39300,0
|
||||
20250219,190300,116232252400,39300,39300,39300,39300,0
|
||||
20250219,190200,116232252400,39300,39300,39300,39300,0
|
||||
20250219,190100,116232252400,39300,39300,39300,39300,0
|
||||
20250219,190000,116232252400,39300,39300,39300,39300,0
|
||||
20250219,185900,116232252400,39300,39300,39300,39300,0
|
||||
20250219,185800,116232252400,39300,39300,39300,39300,0
|
||||
20250219,185700,116232252400,39300,39300,39300,39300,0
|
||||
20250219,185600,116232252400,39300,39300,39300,39300,0
|
||||
20250219,185500,116232252400,39300,39300,39300,39300,0
|
||||
20250219,185400,116232252400,39300,39300,39300,39300,0
|
||||
20250219,185300,116232252400,39300,39300,39300,39300,0
|
||||
20250219,185200,116232252400,39300,39300,39300,39300,0
|
||||
20250219,185100,116232252400,39300,39300,39300,39300,139215
|
||||
20250219,185000,116232252400,39300,39300,39300,39300,0
|
||||
20250219,184900,116232252400,39300,39300,39300,39300,0
|
||||
20250219,184800,116232252400,39300,39300,39300,39300,0
|
||||
20250219,184700,116232252400,39300,39300,39300,39300,0
|
||||
20250219,184600,116232252400,39300,39300,39300,39300,0
|
||||
20250219,184500,116232252400,39300,39300,39300,39300,0
|
||||
20250219,184400,116232252400,39300,39300,39300,39300,0
|
||||
20250219,184300,116232252400,39300,39300,39300,39300,0
|
||||
20250219,184200,116232252400,39300,39300,39300,39300,0
|
||||
20250219,184100,116232252400,39300,39300,39300,39300,0
|
||||
20250219,184000,116232252400,39300,39300,39300,39300,0
|
||||
20250219,183900,116232252400,39300,39300,39300,39300,0
|
||||
20250219,183800,116232252400,39300,39300,39300,39300,0
|
||||
20250219,183700,116232252400,39300,39300,39300,39300,0
|
||||
20250219,183600,116232252400,39300,39300,39300,39300,0
|
||||
20250219,183500,116232252400,39300,39300,39300,39300,0
|
||||
20250219,183400,116232252400,39300,39300,39300,39300,0
|
||||
20250219,183300,116232252400,39300,39300,39300,39300,0
|
||||
20250219,183200,116232252400,39300,39300,39300,39300,0
|
||||
20250219,183100,116232252400,39300,39300,39300,39300,0
|
||||
20250219,183000,116232252400,39300,39300,39300,39300,0
|
||||
20250219,182900,116232252400,39300,39300,39300,39300,0
|
||||
20250219,182800,116232252400,39300,39300,39300,39300,0
|
||||
20250219,182700,116232252400,39300,39300,39300,39300,0
|
||||
20250219,182600,116232252400,39300,39300,39300,39300,0
|
||||
20250219,182500,116232252400,39300,39300,39300,39300,0
|
||||
20250219,182400,116232252400,39300,39300,39300,39300,0
|
||||
20250219,182300,116232252400,39300,39300,39300,39300,0
|
||||
20250219,182200,116232252400,39300,39300,39300,39300,0
|
||||
20250219,182100,116232252400,39300,39300,39300,39300,139215
|
||||
20250219,182000,116232252400,39300,39300,39300,39300,0
|
||||
20250219,181900,116232252400,39300,39300,39300,39300,0
|
||||
20250219,181800,116232252400,39300,39300,39300,39300,0
|
||||
20250219,181700,116232252400,39300,39300,39300,39300,0
|
||||
20250219,181600,116232252400,39300,39300,39300,39300,0
|
||||
20250219,181500,116232252400,39300,39300,39300,39300,0
|
||||
20250219,181400,116232252400,39300,39300,39300,39300,0
|
||||
20250219,181300,116232252400,39300,39300,39300,39300,0
|
||||
20250219,181200,116232252400,39300,39300,39300,39300,0
|
||||
20250219,181100,116232252400,39300,39300,39300,39300,0
|
||||
20250219,181000,116232252400,39300,39300,39300,39300,0
|
||||
20250219,180900,116232252400,39300,39300,39300,39300,0
|
||||
20250219,180800,116232252400,39300,39300,39300,39300,0
|
||||
20250219,180700,116232252400,39300,39300,39300,39300,0
|
||||
20250219,180600,116232252400,39300,39300,39300,39300,0
|
||||
20250219,180500,116232252400,39300,39300,39300,39300,0
|
||||
20250219,180400,116232252400,39300,39300,39300,39300,0
|
||||
20250219,180300,116232252400,39300,39300,39300,39300,0
|
||||
20250219,180200,116232252400,39300,39300,39300,39300,0
|
||||
20250219,180100,116232252400,39300,39300,39300,39300,0
|
||||
20250219,180000,116232252400,39300,39300,39300,39300,0
|
||||
20250219,175900,116232252400,39300,39300,39300,39300,0
|
||||
20250219,175800,116232252400,39300,39300,39300,39300,0
|
||||
20250219,175700,116232252400,39300,39300,39300,39300,0
|
||||
20250219,175600,116232252400,39300,39300,39300,39300,0
|
||||
20250219,175500,116232252400,39300,39300,39300,39300,0
|
||||
20250219,175400,116232252400,39300,39300,39300,39300,0
|
||||
20250219,175300,116232252400,39300,39300,39300,39300,0
|
||||
20250219,175200,116232252400,39300,39300,39300,39300,0
|
||||
20250219,175100,116232252400,39300,39300,39300,39300,139215
|
||||
20250219,175000,116232252400,39300,39300,39300,39300,0
|
||||
20250219,174900,116232252400,39300,39300,39300,39300,0
|
||||
20250219,174800,116232252400,39300,39300,39300,39300,0
|
||||
20250219,174700,116232252400,39300,39300,39300,39300,0
|
||||
20250219,174600,116232252400,39300,39300,39300,39300,0
|
||||
20250219,174500,116232252400,39300,39300,39300,39300,0
|
||||
20250219,174400,116232252400,39300,39300,39300,39300,0
|
||||
20250219,174300,116232252400,39300,39300,39300,39300,0
|
||||
20250219,174200,116232252400,39300,39300,39300,39300,0
|
||||
20250219,174100,116232252400,39300,39300,39300,39300,0
|
||||
20250219,174000,116232252400,39300,39300,39300,39300,0
|
||||
20250219,173900,116232252400,39300,39300,39300,39300,0
|
||||
20250219,173800,116232252400,39300,39300,39300,39300,0
|
||||
20250219,173700,116232252400,39300,39300,39300,39300,0
|
||||
20250219,173600,116232252400,39300,39300,39300,39300,0
|
||||
20250219,173500,116232252400,39300,39300,39300,39300,0
|
||||
20250219,173400,116232252400,39300,39300,39300,39300,0
|
||||
20250219,173300,116232252400,39300,39300,39300,39300,0
|
||||
20250219,173200,116232252400,39300,39300,39300,39300,0
|
||||
20250219,173100,116232252400,39300,39300,39300,39300,0
|
||||
20250219,173000,116232252400,39300,39300,39300,39300,0
|
||||
20250219,172900,116232252400,39300,39300,39300,39300,0
|
||||
20250219,172800,116232252400,39300,39300,39300,39300,0
|
||||
20250219,172700,116232252400,39300,39300,39300,39300,0
|
||||
20250219,172600,116232252400,39300,39300,39300,39300,0
|
||||
20250219,172500,116232252400,39300,39300,39300,39300,0
|
||||
20250219,172400,116232252400,39300,39300,39300,39300,0
|
||||
20250219,172300,116232252400,39300,39300,39300,39300,0
|
||||
20250219,172200,116232252400,39300,39300,39300,39300,0
|
||||
20250219,172100,116232252400,39300,39300,39300,39300,139215
|
||||
20250219,172000,116232252400,39300,39300,39300,39300,0
|
||||
20250219,171900,116232252400,39300,39300,39300,39300,0
|
||||
20250219,171800,116232252400,39300,39300,39300,39300,0
|
||||
20250219,171700,116232252400,39300,39300,39300,39300,0
|
||||
20250219,171600,116232252400,39300,39300,39300,39300,0
|
||||
20250219,171500,116232252400,39300,39300,39300,39300,0
|
||||
20250219,171400,116232252400,39300,39300,39300,39300,0
|
||||
20250219,171300,116232252400,39300,39300,39300,39300,0
|
||||
20250219,171200,116232252400,39300,39300,39300,39300,0
|
||||
20250219,171100,116232252400,39300,39300,39300,39300,0
|
||||
20250219,171000,116232252400,39300,39300,39300,39300,0
|
||||
20250219,170900,116232252400,39300,39300,39300,39300,0
|
||||
20250219,170800,116232252400,39300,39300,39300,39300,0
|
||||
20250219,170700,116232252400,39300,39300,39300,39300,0
|
||||
20250219,170600,116232252400,39300,39300,39300,39300,0
|
||||
20250219,170500,116232252400,39300,39300,39300,39300,0
|
||||
20250219,170400,116232252400,39300,39300,39300,39300,0
|
||||
20250219,170300,116232252400,39300,39300,39300,39300,0
|
||||
20250219,170200,116232252400,39300,39300,39300,39300,0
|
||||
20250219,170100,116232252400,39300,39300,39300,39300,0
|
||||
20250219,170000,116232252400,39300,39300,39300,39300,0
|
||||
20250219,165900,116232252400,39300,39300,39300,39300,0
|
||||
20250219,165800,116232252400,39300,39300,39300,39300,0
|
||||
20250219,165700,116232252400,39300,39300,39300,39300,0
|
||||
20250219,165600,116232252400,39300,39300,39300,39300,0
|
||||
20250219,165500,116232252400,39300,39300,39300,39300,0
|
||||
20250219,165400,116232252400,39300,39300,39300,39300,0
|
||||
20250219,165300,116232252400,39300,39300,39300,39300,0
|
||||
20250219,165200,116232252400,39300,39300,39300,39300,0
|
||||
20250219,165100,116232252400,39300,39300,39300,39300,139215
|
||||
20250219,165000,116232252400,39300,39300,39300,39300,0
|
||||
20250219,164900,116232252400,39300,39300,39300,39300,0
|
||||
20250219,164800,116232252400,39300,39300,39300,39300,0
|
||||
20250219,164700,116232252400,39300,39300,39300,39300,0
|
||||
20250219,164600,116232252400,39300,39300,39300,39300,0
|
||||
20250219,164500,116232252400,39300,39300,39300,39300,0
|
||||
20250219,164400,116232252400,39300,39300,39300,39300,0
|
||||
20250219,164300,116232252400,39300,39300,39300,39300,0
|
||||
20250219,164200,116232252400,39300,39300,39300,39300,0
|
||||
20250219,164100,116232252400,39300,39300,39300,39300,0
|
||||
20250219,164000,116232252400,39300,39300,39300,39300,0
|
||||
20250219,163900,116232252400,39300,39300,39300,39300,0
|
||||
20250219,163800,116232252400,39300,39300,39300,39300,0
|
||||
20250219,163700,116232252400,39300,39300,39300,39300,0
|
||||
20250219,163600,116232252400,39300,39300,39300,39300,0
|
||||
20250219,163500,116232252400,39300,39300,39300,39300,0
|
||||
20250219,163400,116232252400,39300,39300,39300,39300,0
|
||||
20250219,163300,116232252400,39300,39300,39300,39300,0
|
||||
20250219,163200,116232252400,39300,39300,39300,39300,0
|
||||
20250219,163100,116232252400,39300,39300,39300,39300,0
|
||||
20250219,163000,116232252400,39300,39300,39300,39300,0
|
||||
20250219,162900,116232252400,39300,39300,39300,39300,0
|
||||
20250219,162800,116232252400,39300,39300,39300,39300,0
|
||||
20250219,162700,116232252400,39300,39300,39300,39300,0
|
||||
20250219,162600,116232252400,39300,39300,39300,39300,0
|
||||
20250219,162500,116232252400,39300,39300,39300,39300,0
|
||||
20250219,162400,116232252400,39300,39300,39300,39300,0
|
||||
20250219,162300,116232252400,39300,39300,39300,39300,0
|
||||
20250219,162200,116232252400,39300,39300,39300,39300,0
|
||||
20250219,162100,116232252400,39300,39300,39300,39300,139215
|
||||
20250219,162000,116232252400,39300,39300,39300,39300,0
|
||||
20250219,161900,116232252400,39300,39300,39300,39300,0
|
||||
20250219,161800,116232252400,39300,39300,39300,39300,0
|
||||
20250219,161700,116232252400,39300,39300,39300,39300,0
|
||||
20250219,161600,116232252400,39300,39300,39300,39300,0
|
||||
20250219,161500,116232252400,39300,39300,39300,39300,0
|
||||
20250219,161400,116232252400,39300,39300,39300,39300,0
|
||||
20250219,161300,116232252400,39300,39300,39300,39300,0
|
||||
20250219,161200,116232252400,39300,39300,39300,39300,0
|
||||
20250219,161100,116232252400,39300,39300,39300,39300,0
|
||||
20250219,161000,116232252400,39300,39300,39300,39300,0
|
||||
20250219,160900,116232252400,39300,39300,39300,39300,0
|
||||
20250219,160800,116232252400,39300,39300,39300,39300,0
|
||||
20250219,160700,116232252400,39300,39300,39300,39300,0
|
||||
20250219,160600,116232252400,39300,39300,39300,39300,0
|
||||
20250219,160500,116232252400,39300,39300,39300,39300,0
|
||||
20250219,160400,116232252400,39300,39300,39300,39300,0
|
||||
20250219,160300,116232252400,39300,39300,39300,39300,0
|
||||
20250219,160200,116232252400,39300,39300,39300,39300,0
|
||||
20250219,160100,116232252400,39300,39300,39300,39300,0
|
||||
20250219,160000,116232252400,39300,39300,39300,39300,0
|
||||
20250219,155900,116232252400,39300,39300,39300,39300,0
|
||||
20250219,155800,116232252400,39300,39300,39300,39300,0
|
||||
20250219,155700,116232252400,39300,39300,39300,39300,0
|
||||
20250219,155600,116232252400,39300,39300,39300,39300,0
|
||||
20250219,155500,116232252400,39300,39300,39300,39300,0
|
||||
20250219,155400,116232252400,39300,39300,39300,39300,0
|
||||
20250219,155300,116232252400,39300,39300,39300,39300,0
|
||||
20250219,155200,116232252400,39300,39300,39300,39300,0
|
||||
20250219,155100,116232252400,39300,39300,39300,39300,139215
|
||||
20250219,155000,116232252400,39300,39300,39300,39300,0
|
||||
20250219,154900,116232252400,39300,39300,39300,39300,0
|
||||
20250219,154800,116232252400,39300,39300,39300,39300,0
|
||||
20250219,154700,116232252400,39300,39300,39300,39300,0
|
||||
20250219,154600,116232252400,39300,39300,39300,39300,0
|
||||
20250219,154500,116232252400,39300,39300,39300,39300,0
|
||||
20250219,154400,116232252400,39300,39300,39300,39300,0
|
||||
20250219,154300,116232252400,39300,39300,39300,39300,0
|
||||
20250219,154200,116232252400,39300,39300,39300,39300,0
|
||||
20250219,154100,116232252400,39300,39300,39300,39300,0
|
||||
20250219,154000,116232252400,39300,39300,39300,39300,0
|
||||
20250219,153900,116232252400,39300,39300,39300,39300,0
|
||||
20250219,153800,116232252400,39300,39300,39300,39300,0
|
||||
20250219,153700,116232252400,39300,39300,39300,39300,0
|
||||
20250219,153600,116232252400,39300,39300,39300,39300,0
|
||||
20250219,153500,116232252400,39300,39300,39300,39300,0
|
||||
20250219,153400,116232252400,39300,39300,39300,39300,0
|
||||
20250219,153300,116232252400,39300,39300,39300,39300,0
|
||||
20250219,153200,116232252400,39300,39300,39300,39300,0
|
||||
20250219,153100,116232252400,39300,39300,39300,39300,0
|
||||
20250219,153000,116232252400,39300,39300,39300,39300,139215
|
||||
20250219,152900,110761102900,39350,39350,39350,39350,0
|
||||
20250219,152800,110761102900,39350,39350,39350,39350,0
|
||||
20250219,152700,110761102900,39350,39350,39350,39350,0
|
||||
20250219,152600,110761102900,39350,39350,39350,39350,0
|
||||
20250219,152500,110761102900,39350,39350,39350,39350,0
|
||||
20250219,152400,110761102900,39350,39350,39350,39350,0
|
||||
20250219,152300,110761102900,39350,39350,39350,39350,0
|
||||
20250219,152200,110761102900,39350,39350,39350,39350,0
|
||||
20250219,152100,110761102900,39350,39350,39350,39350,0
|
||||
20250219,152000,110761102900,39350,39350,39350,39350,0
|
||||
20250219,151900,110761102900,39350,39400,39400,39350,14327
|
||||
20250219,151800,110196872050,39400,39400,39400,39350,6168
|
||||
20250219,151700,109953908750,39350,39350,39400,39350,4111
|
||||
20250219,151600,109792024350,39350,39350,39400,39350,4223
|
||||
20250219,151500,109625716400,39350,39350,39400,39350,6003
|
||||
20250219,151400,109389261050,39400,39400,39400,39350,3517
|
||||
20250219,151300,109250718900,39400,39350,39400,39350,2506
|
||||
20250219,151200,109152024500,39400,39350,39400,39350,4124
|
||||
20250219,151100,108989677100,39350,39300,39400,39300,22391
|
||||
20250219,151000,108108588850,39350,39350,39350,39300,2544
|
||||
20250219,150900,108008576200,39350,39300,39350,39300,7400
|
||||
20250219,150800,107717729050,39350,39300,39350,39300,3391
|
||||
20250219,150700,107584421300,39300,39350,39400,39300,7592
|
||||
20250219,150600,107285673100,39350,39350,39400,39350,7485
|
||||
20250219,150500,106991125650,39400,39350,39400,39350,6794
|
||||
20250219,150400,106723712300,39400,39400,39400,39350,6314
|
||||
20250219,150300,106475220600,39400,39350,39400,39350,1615
|
||||
20250219,150200,106411646350,39350,39400,39400,39350,1601
|
||||
20250219,150100,106348619750,39400,39350,39400,39350,2101
|
||||
20250219,150000,106265893750,39400,39350,39400,39350,12195
|
||||
20250219,145900,105785583700,39400,39400,39400,39350,5152
|
||||
20250219,145800,105582795800,39350,39350,39400,39350,7147
|
||||
20250219,145700,105301522350,39350,39350,39400,39350,15209
|
||||
20250219,145600,104702936850,39350,39400,39400,39350,4632
|
||||
20250219,145500,104520608850,39400,39350,39400,39350,2180
|
||||
20250219,145400,104434800650,39350,39400,39400,39350,3381
|
||||
20250219,145300,104301698500,39400,39400,39400,39350,1730
|
||||
20250219,145200,104233562100,39350,39350,39400,39350,2212
|
||||
20250219,145100,104146436550,39350,39400,39400,39350,1306
|
||||
20250219,145000,104094993750,39400,39350,39400,39350,1370
|
||||
20250219,144900,104041057550,39400,39350,39400,39350,4873
|
||||
20250219,144800,103849176100,39350,39400,39400,39350,1166
|
||||
20250219,144700,103803250750,39350,39350,39400,39350,2632
|
||||
20250219,144600,103699598500,39400,39400,39400,39350,2193
|
||||
20250219,144500,103613224500,39400,39400,39400,39350,1570
|
||||
20250219,144400,103551397800,39350,39350,39400,39350,1047
|
||||
20250219,144300,103510173050,39350,39400,39400,39350,1705
|
||||
20250219,144200,103443066300,39400,39400,39400,39350,1820
|
||||
20250219,144100,103371398850,39400,39400,39400,39350,7843
|
||||
20250219,144000,103062397050,39350,39400,39400,39350,1283
|
||||
20250219,143900,103011898150,39350,39350,39400,39350,1760
|
||||
20250219,143800,102942634650,39400,39350,39400,39350,1273
|
||||
20250219,143700,102892513200,39350,39400,39400,39350,3013
|
||||
20250219,143600,102773941050,39400,39350,39400,39350,1069
|
||||
20250219,143500,102731860500,39350,39400,39400,39350,1846
|
||||
20250219,143400,102659180550,39400,39400,39400,39350,1708
|
||||
20250219,143300,102591937000,39400,39400,39400,39350,1010
|
||||
20250219,143200,102552184600,39350,39400,39450,39350,8434
|
||||
20250219,143100,102219908350,39400,39350,39400,39350,2616
|
||||
20250219,143000,102116939700,39350,39400,39400,39350,1527
|
||||
20250219,142900,102056787750,39400,39350,39400,39350,2126
|
||||
20250219,142800,101973053750,39400,39400,39400,39350,515
|
||||
20250219,142700,101952776600,39350,39350,39400,39350,1351
|
||||
20250219,142600,101899572850,39400,39400,39400,39350,2018
|
||||
20250219,142500,101820114500,39400,39400,39400,39350,1522
|
||||
20250219,142400,101760192750,39400,39400,39400,39350,1316
|
||||
20250219,142300,101708370150,39400,39400,39450,39350,8524
|
||||
20250219,142200,101372516950,39400,39400,39450,39400,2233
|
||||
20250219,142100,101284523250,39400,39450,39450,39400,823
|
||||
20250219,142000,101252077950,39450,39400,39450,39400,1204
|
||||
20250219,141900,101204628950,39400,39400,39450,39400,2710
|
||||
20250219,141800,101097762550,39400,39400,39450,39350,2167
|
||||
20250219,141700,101012346600,39400,39400,39450,39400,1318
|
||||
20250219,141600,100960409700,39400,39400,39450,39350,3111
|
||||
20250219,141500,100837842150,39400,39400,39450,39400,6254
|
||||
20250219,141400,100591432100,39450,39400,39450,39400,7611
|
||||
20250219,141300,100291546800,39400,39400,39400,39350,1131
|
||||
20250219,141200,100246997750,39400,39400,39400,39350,1766
|
||||
20250219,141100,100177465550,39400,39350,39400,39350,2154
|
||||
20250219,141000,100092606150,39350,39400,39400,39350,2102
|
||||
20250219,140900,100009879250,39400,39400,39400,39350,1876
|
||||
20250219,140800,99935987650,39400,39400,39400,39350,1968
|
||||
20250219,140700,99858503300,39400,39350,39400,39350,1193
|
||||
20250219,140600,99811538200,39400,39350,39400,39350,886
|
||||
20250219,140500,99776653850,39350,39400,39400,39350,3853
|
||||
20250219,140400,99624966900,39400,39350,39400,39300,13495
|
||||
20250219,140300,99093507900,39300,39350,39350,39300,1526
|
||||
20250219,140200,99033488900,39300,39350,39350,39300,1815
|
||||
20250219,140100,98962093600,39350,39350,39350,39300,2329
|
||||
20250219,140000,98870527950,39350,39400,39400,39300,5505
|
||||
20250219,135900,98653892850,39400,39400,39400,39350,2368
|
||||
20250219,135800,98560683500,39400,39300,39400,39250,20208
|
||||
20250219,135700,97766323300,39250,39300,39300,39250,2135
|
||||
20250219,135600,97682475050,39300,39300,39300,39250,1852
|
||||
20250219,135500,97609765850,39250,39300,39300,39250,5620
|
||||
20250219,135400,97389167950,39250,39300,39300,39250,6762
|
||||
20250219,135300,97123740750,39250,39300,39300,39250,4852
|
||||
20250219,135200,96933267550,39300,39300,39300,39250,1546
|
||||
20250219,135100,96872580750,39300,39300,39300,39250,1289
|
||||
20250219,135000,96821937900,39250,39250,39300,39250,1042
|
||||
20250219,134900,96781011550,39300,39300,39300,39250,1818
|
||||
20250219,134800,96709627050,39300,39300,39300,39250,3534
|
||||
20250219,134700,96570875800,39250,39300,39300,39250,4413
|
||||
20250219,134600,96397599900,39300,39250,39300,39250,1562
|
||||
20250219,134500,96336269950,39250,39300,39300,39250,1586
|
||||
20250219,134400,96274006150,39300,39300,39300,39250,3234
|
||||
20250219,134300,96147027350,39250,39300,39300,39250,1280
|
||||
20250219,134200,96096774600,39300,39300,39300,39250,3820
|
||||
20250219,134100,95946756000,39300,39300,39300,39250,1761
|
||||
20250219,134000,95877601200,39300,39300,39350,39250,9143
|
||||
20250219,133900,95518308150,39350,39350,39350,39300,5241
|
||||
20250219,133800,95312277100,39350,39350,39350,39300,3322
|
||||
20250219,133700,95181612450,39350,39300,39350,39300,7011
|
||||
20250219,133600,94905928850,39300,39350,39350,39300,13406
|
||||
20250219,133500,94378990350,39350,39350,39350,39300,8949
|
||||
20250219,133400,94027273750,39300,39400,39400,39300,22066
|
||||
20250219,133300,93158958950,39400,39400,39400,39350,2284
|
||||
20250219,133200,93068979250,39350,39400,39400,39350,5292
|
||||
20250219,133100,92860503300,39350,39350,39400,39350,9895
|
||||
20250219,133000,92471014550,39350,39350,39400,39350,2497
|
||||
20250219,132900,92372747900,39400,39450,39450,39350,9873
|
||||
20250219,132800,91983793800,39450,39450,39500,39400,33205
|
||||
20250219,132700,90674225100,39450,39400,39450,39400,2619
|
||||
20250219,132600,90570947350,39400,39450,39450,39400,1168
|
||||
20250219,132500,90524905400,39450,39450,39450,39400,1100
|
||||
20250219,132400,90481543200,39450,39450,39450,39400,730
|
||||
20250219,132300,90452765650,39450,39400,39450,39400,1634
|
||||
20250219,132200,90388362600,39400,39450,39450,39400,6240
|
||||
20250219,132100,90142421800,39450,39400,39450,39400,4129
|
||||
20250219,132000,89979732700,39450,39400,39450,39400,2560
|
||||
20250219,131900,89878798800,39450,39450,39450,39400,2908
|
||||
20250219,131800,89764138950,39450,39450,39450,39400,1381
|
||||
20250219,131700,89709693300,39400,39400,39450,39400,4309
|
||||
20250219,131600,89539846900,39450,39450,39450,39400,3304
|
||||
20250219,131500,89409601400,39400,39400,39450,39400,1464
|
||||
20250219,131400,89351895600,39450,39400,39450,39400,1365
|
||||
20250219,131300,89298086200,39400,39400,39450,39400,1299
|
||||
20250219,131200,89246878350,39400,39450,39450,39400,2070
|
||||
20250219,131100,89165301350,39400,39400,39450,39400,1296
|
||||
20250219,131000,89114208750,39400,39400,39450,39400,4377
|
||||
20250219,130900,88941586600,39450,39400,39450,39400,2102
|
||||
20250219,130800,88858744500,39450,39400,39450,39400,1371
|
||||
20250219,130700,88804696250,39400,39450,39450,39400,868
|
||||
20250219,130600,88770488950,39400,39350,39450,39350,6472
|
||||
20250219,130500,88515514100,39350,39350,39400,39350,1403
|
||||
20250219,130400,88460285550,39350,39450,39500,39350,22650
|
||||
20250219,130300,87567515750,39450,39500,39500,39450,2470
|
||||
20250219,130200,87470059550,39450,39450,39500,39450,1399
|
||||
20250219,130100,87414847850,39450,39450,39500,39450,2134
|
||||
20250219,130000,87330631900,39500,39450,39500,39450,1935
|
||||
20250219,125900,87254270100,39450,39500,39500,39450,1068
|
||||
20250219,125800,87212100600,39500,39450,39500,39450,970
|
||||
20250219,125700,87173799850,39450,39500,39500,39450,1394
|
||||
20250219,125600,87118776200,39500,39450,39500,39450,4546
|
||||
20250219,125500,86939273800,39450,39450,39500,39450,2319
|
||||
20250219,125400,86847783000,39500,39400,39500,39400,1734
|
||||
20250219,125300,86779379850,39450,39450,39500,39400,6101
|
||||
20250219,125200,86538667450,39450,39450,39500,39400,5127
|
||||
20250219,125100,86336462100,39450,39450,39450,39400,1565
|
||||
20250219,125000,86274724600,39450,39450,39450,39400,1567
|
||||
20250219,124900,86212941000,39450,39450,39450,39400,5475
|
||||
20250219,124800,85997166050,39450,39450,39450,39400,2126
|
||||
20250219,124700,85913341850,39450,39450,39450,39400,1644
|
||||
20250219,124600,85848526550,39400,39450,39450,39400,2295
|
||||
20250219,124500,85758045950,39450,39500,39500,39400,44635
|
||||
20250219,124400,83996453500,39550,39550,39550,39500,2364
|
||||
20250219,124300,83903054050,39550,39500,39550,39500,1348
|
||||
20250219,124200,83849758300,39550,39550,39550,39500,860
|
||||
20250219,124100,83815773200,39550,39550,39550,39500,1532
|
||||
20250219,124000,83755206550,39550,39550,39550,39500,1524
|
||||
20250219,123900,83694958750,39550,39500,39550,39500,1757
|
||||
20250219,123800,83625503600,39500,39500,39550,39500,1781
|
||||
20250219,123700,83555116750,39550,39550,39550,39450,5195
|
||||
20250219,123600,83349918850,39500,39450,39550,39450,10024
|
||||
20250219,123500,82953971200,39450,39450,39500,39450,3939
|
||||
20250219,123400,82798394150,39500,39500,39500,39450,1390
|
||||
20250219,123300,82743511650,39500,39500,39550,39450,25010
|
||||
20250219,123200,81755626700,39500,39500,39500,39450,5821
|
||||
20250219,123100,81525781450,39500,39500,39500,39450,1153
|
||||
20250219,123000,81480271800,39500,39500,39500,39450,2805
|
||||
20250219,122900,81369510700,39500,39500,39500,39450,1785
|
||||
20250219,122800,81299042600,39450,39450,39500,39450,966
|
||||
20250219,122700,81260891100,39450,39500,39500,39450,2343
|
||||
20250219,122600,81168382300,39500,39450,39500,39450,2155
|
||||
20250219,122500,81083317000,39500,39500,39500,39450,1554
|
||||
20250219,122400,81021980500,39450,39450,39500,39450,2707
|
||||
20250219,122300,80915152750,39450,39500,39500,39450,3681
|
||||
20250219,122200,80769780250,39450,39500,39500,39450,2149
|
||||
20250219,122100,80684982250,39450,39500,39500,39450,1408
|
||||
20250219,122000,80629388200,39450,39500,39500,39450,1145
|
||||
20250219,121900,80584183600,39500,39500,39500,39450,1211
|
||||
20250219,121800,80536394200,39450,39500,39500,39450,1471
|
||||
20250219,121700,80478327500,39500,39450,39500,39450,2244
|
||||
20250219,121600,80389749600,39450,39500,39500,39450,1794
|
||||
20250219,121500,80318933400,39450,39500,39500,39450,2397
|
||||
20250219,121400,80224344700,39500,39500,39500,39450,2387
|
||||
20250219,121300,80130105900,39450,39450,39500,39450,1268
|
||||
20250219,121200,80080052650,39450,39450,39500,39450,1733
|
||||
20250219,121100,80011657600,39500,39500,39500,39450,1277
|
||||
20250219,121000,79961262450,39450,39500,39500,39450,4837
|
||||
20250219,120900,79770406900,39500,39500,39500,39450,1684
|
||||
20250219,120800,79703947500,39500,39500,39500,39450,2838
|
||||
20250219,120700,79591950000,39500,39450,39500,39450,1804
|
||||
20250219,120600,79520716400,39500,39450,39500,39450,2888
|
||||
20250219,120500,79406759350,39500,39450,39500,39450,2734
|
||||
20250219,120400,79298891900,39500,39450,39500,39450,1667
|
||||
20250219,120300,79233094100,39500,39450,39500,39450,2445
|
||||
20250219,120200,79136629500,39450,39400,39500,39400,30481
|
||||
20250219,120100,77935363900,39400,39400,39400,39350,1425
|
||||
20250219,120000,77879274850,39350,39350,39400,39350,2864
|
||||
20250219,115900,77766514050,39400,39350,39400,39350,11045
|
||||
20250219,115800,77331872000,39350,39350,39400,39350,4190
|
||||
20250219,115700,77166935350,39350,39350,39400,39350,1545
|
||||
20250219,115600,77106129500,39350,39350,39400,39350,1950
|
||||
20250219,115500,77029389250,39350,39400,39400,39350,1882
|
||||
20250219,115400,76955272550,39350,39350,39400,39350,2788
|
||||
20250219,115300,76845554450,39350,39400,39400,39350,5395
|
||||
20250219,115200,76633231000,39400,39350,39400,39350,1361
|
||||
20250219,115100,76579646950,39350,39400,39400,39350,1314
|
||||
20250219,115000,76527910400,39400,39450,39450,39350,19666
|
||||
20250219,114900,75753274650,39400,39450,39500,39400,16983
|
||||
20250219,114800,75083356100,39500,39450,39500,39450,1889
|
||||
20250219,114700,75008817100,39500,39500,39500,39450,4350
|
||||
20250219,114600,74837180300,39450,39450,39500,39450,1075
|
||||
20250219,114500,74794748350,39450,39450,39500,39450,1235
|
||||
20250219,114400,74746007300,39500,39500,39500,39450,3244
|
||||
20250219,114300,74617919200,39500,39500,39550,39450,2437
|
||||
20250219,114200,74521647700,39500,39500,39550,39450,3038
|
||||
20250219,114100,74401639750,39500,39450,39500,39450,9450
|
||||
20250219,114000,74028382100,39500,39450,39500,39450,2159
|
||||
20250219,113900,73943110300,39450,39500,39500,39450,12520
|
||||
20250219,113800,73448604500,39500,39450,39500,39450,2284
|
||||
20250219,113700,73358437000,39450,39500,39500,39450,1698
|
||||
20250219,113600,73291412100,39500,39450,39500,39450,2755
|
||||
20250219,113500,73182671650,39500,39500,39500,39450,858
|
||||
20250219,113400,73148786300,39500,39450,39500,39450,759
|
||||
20250219,113300,73118822350,39450,39450,39500,39450,7547
|
||||
20250219,113200,72821085350,39500,39450,39500,39450,1347
|
||||
20250219,113100,72767928900,39500,39500,39500,39450,1814
|
||||
20250219,113000,72696339150,39500,39500,39500,39450,1884
|
||||
20250219,112900,72621985400,39450,39500,39500,39450,1466
|
||||
20250219,112800,72564128850,39450,39500,39500,39450,1501
|
||||
20250219,112700,72504860550,39450,39500,39500,39450,1156
|
||||
20250219,112600,72459229900,39500,39500,39500,39450,1374
|
||||
20250219,112500,72404964400,39500,39500,39500,39450,1214
|
||||
20250219,112400,72357060000,39450,39500,39500,39450,1160
|
||||
20250219,112300,72311272350,39450,39450,39500,39450,1977
|
||||
20250219,112200,72233210600,39500,39450,39500,39450,925
|
||||
20250219,112100,72196702600,39500,39500,39550,39450,3297
|
||||
20250219,112000,72066483950,39500,39450,39500,39450,5401
|
||||
20250219,111900,71853199600,39450,39450,39500,39450,2209
|
||||
20250219,111800,71765985200,39500,39550,39550,39450,17205
|
||||
20250219,111700,71086366750,39500,39500,39550,39500,1874
|
||||
20250219,111600,71012297250,39550,39500,39550,39500,12761
|
||||
20250219,111500,70507607400,39550,39550,39550,39500,1577
|
||||
20250219,111400,70445256050,39500,39550,39550,39500,15273
|
||||
20250219,111300,69841408050,39550,39550,39550,39500,7968
|
||||
20250219,111200,69526365000,39550,39500,39550,39500,5747
|
||||
20250219,111100,69299167650,39500,39500,39550,39500,2244
|
||||
20250219,111000,69210477850,39550,39500,39550,39450,20970
|
||||
20250219,110900,68382157350,39450,39450,39500,39450,2906
|
||||
20250219,110800,68267387750,39450,39500,39500,39450,1005
|
||||
20250219,110700,68227724600,39450,39450,39500,39450,3141
|
||||
20250219,110600,68103708950,39450,39500,39500,39450,1308
|
||||
20250219,110500,68052060950,39500,39500,39500,39450,2414
|
||||
20250219,110400,67956793700,39500,39500,39500,39450,1526
|
||||
20250219,110300,67896566300,39500,39500,39500,39450,2108
|
||||
20250219,110200,67813390150,39450,39450,39500,39450,3035
|
||||
20250219,110100,67693540950,39500,39450,39500,39450,2883
|
||||
20250219,110000,67579760250,39450,39450,39500,39450,7206
|
||||
20250219,105900,67295392350,39450,39450,39500,39450,1688
|
||||
20250219,105800,67228767500,39450,39450,39500,39450,1189
|
||||
20250219,105700,67181827950,39500,39500,39500,39450,1329
|
||||
20250219,105600,67129352050,39500,39450,39500,39450,1979
|
||||
20250219,105500,67051215550,39450,39500,39500,39450,2705
|
||||
20250219,105400,66944417450,39500,39450,39500,39450,1388
|
||||
20250219,105300,66889635450,39500,39450,39500,39450,1743
|
||||
20250219,105200,66820856900,39500,39400,39500,39400,4136
|
||||
20250219,105100,66657697650,39450,39400,39450,39350,9631
|
||||
20250219,105000,66278098400,39400,39350,39400,39350,1876
|
||||
20250219,104900,66204222200,39400,39350,39400,39300,10589
|
||||
20250219,104800,65787594650,39350,39400,39400,39350,2971
|
||||
20250219,104700,65670668800,39400,39350,39400,39300,3908
|
||||
20250219,104600,65516907400,39350,39350,39400,39300,10983
|
||||
20250219,104500,65084791750,39350,39300,39350,39300,1458
|
||||
20250219,104400,65027474100,39300,39350,39350,39300,2017
|
||||
20250219,104300,64948180650,39300,39300,39350,39300,8997
|
||||
20250219,104200,64594573650,39300,39350,39350,39300,3775
|
||||
20250219,104100,64446117500,39300,39400,39400,39300,52792
|
||||
20250219,104000,62367016850,39450,39450,39450,39400,9051
|
||||
20250219,103900,62010000700,39450,39400,39450,39350,8665
|
||||
20250219,103800,61668460300,39400,39400,39400,39350,2807
|
||||
20250219,103700,61557964800,39400,39350,39400,39300,12779
|
||||
20250219,103600,61055192200,39350,39400,39400,39300,10935
|
||||
20250219,103500,60625044950,39400,39350,39400,39350,2769
|
||||
20250219,103400,60516024300,39350,39450,39450,39350,5135
|
||||
20250219,103300,60313706750,39400,39450,39450,39400,3892
|
||||
20250219,103200,60160350950,39450,39400,39450,39350,9366
|
||||
20250219,103100,59791321750,39450,39400,39450,39350,17522
|
||||
20250219,103000,59101212500,39400,39450,39500,39400,28334
|
||||
20250219,102900,57984144650,39450,39500,39500,39450,3216
|
||||
20250219,102800,57857173800,39500,39500,39500,39450,9632
|
||||
20250219,102700,57476748550,39500,39450,39500,39450,5289
|
||||
20250219,102600,57267915050,39450,39500,39500,39450,5818
|
||||
20250219,102500,57038351550,39450,39550,39600,39450,20121
|
||||
20250219,102400,56243310050,39550,39550,39600,39550,4127
|
||||
20250219,102300,56079950300,39550,39600,39600,39550,3108
|
||||
20250219,102200,55956945800,39550,39650,39650,39550,2065
|
||||
20250219,102100,55875197500,39600,39550,39650,39550,34517
|
||||
20250219,102000,54508477600,39600,39550,39600,39500,9912
|
||||
20250219,101900,54116565100,39550,39550,39600,39500,13293
|
||||
20250219,101800,53590783700,39550,39600,39600,39550,1967
|
||||
20250219,101700,53512947100,39600,39600,39600,39550,4163
|
||||
20250219,101600,53348246650,39600,39550,39600,39550,3916
|
||||
20250219,101500,53193218650,39550,39550,39600,39550,6670
|
||||
20250219,101400,52929146650,39600,39600,39650,39550,6413
|
||||
20250219,101300,52675194950,39650,39550,39650,39550,18433
|
||||
20250219,101200,51945321400,39550,39500,39600,39500,14282
|
||||
20250219,101100,51380595400,39550,39600,39600,39500,15050
|
||||
20250219,101000,50785515950,39550,39650,39650,39550,19791
|
||||
20250219,100900,50001790850,39650,39650,39650,39600,9861
|
||||
20250219,100800,49611037350,39600,39650,39650,39600,6660
|
||||
20250219,100700,49347064350,39650,39600,39650,39600,4216
|
||||
20250219,100600,49180015300,39600,39600,39650,39550,8564
|
||||
20250219,100500,48840727950,39550,39550,39600,39500,15566
|
||||
20250219,100400,48224573950,39550,39500,39550,39450,9486
|
||||
20250219,100300,47849612250,39500,39450,39500,39450,4080
|
||||
20250219,100200,47688504500,39500,39550,39550,39450,11476
|
||||
20250219,100100,47235037850,39550,39600,39650,39500,18070
|
||||
20250219,100000,46519382100,39650,39600,39650,39550,10383
|
||||
20250219,095900,46108138900,39600,39450,39650,39400,76275
|
||||
20250219,095800,43093940350,39500,39500,39500,39450,16838
|
||||
20250219,095700,42429558850,39450,39450,39500,39450,12216
|
||||
20250219,095600,41947587100,39450,39500,39500,39450,18814
|
||||
20250219,095500,41205038950,39500,39500,39500,39450,9051
|
||||
20250219,095400,40847557150,39500,39500,39550,39450,20044
|
||||
20250219,095300,40055814550,39500,39500,39500,39450,7099
|
||||
20250219,095200,39775435650,39500,39500,39550,39450,13799
|
||||
20250219,095100,39230386550,39500,39500,39500,39450,6673
|
||||
20250219,095000,38966937650,39500,39450,39500,39450,7651
|
||||
20250219,094900,38664824150,39500,39600,39600,39450,62263
|
||||
20250219,094800,36202380500,39600,39550,39600,39500,37071
|
||||
20250219,094700,34736085800,39550,39450,39550,39450,45863
|
||||
20250219,094600,32924150550,39450,39450,39500,39450,17481
|
||||
20250219,094500,32233874750,39500,39450,39500,39400,45604
|
||||
20250219,094400,30434452850,39450,39350,39450,39300,72195
|
||||
20250219,094300,27591428350,39350,39300,39350,39250,10498
|
||||
20250219,094200,27178684050,39300,39250,39350,39250,9142
|
||||
20250219,094100,26819428850,39300,39300,39300,39250,16738
|
||||
20250219,094000,26161643900,39300,39300,39300,39250,12295
|
||||
20250219,093900,25678578650,39300,39250,39300,39250,3946
|
||||
20250219,093800,25523541000,39300,39300,39300,39250,5597
|
||||
20250219,093700,25303620050,39300,39350,39350,39250,17657
|
||||
20250219,093600,24609580100,39350,39250,39350,39250,18414
|
||||
20250219,093500,23885858050,39300,39300,39300,39250,15347
|
||||
20250219,093400,23282863050,39300,39300,39300,39250,8948
|
||||
20250219,093300,22931279550,39300,39250,39300,39200,27129
|
||||
20250219,093200,21866365550,39200,39200,39250,39200,5740
|
||||
20250219,093100,21641218200,39250,39250,39250,39200,12901
|
||||
20250219,093000,21135035350,39200,39250,39250,39200,3643
|
||||
20250219,092900,20992102550,39250,39250,39250,39200,6704
|
||||
20250219,092800,20729171650,39250,39150,39250,39150,35683
|
||||
20250219,092700,19330655650,39150,39150,39200,39100,6964
|
||||
20250219,092600,19057961700,39150,39100,39200,39100,16651
|
||||
20250219,092500,18406197500,39100,39200,39200,39100,31949
|
||||
20250219,092400,17155609200,39200,39200,39200,39150,4400
|
||||
20250219,092300,16983174350,39200,39150,39200,39150,5212
|
||||
20250219,092200,16778890550,39200,39150,39200,39100,10252
|
||||
20250219,092100,16377420550,39150,39100,39150,39050,6592
|
||||
20250219,092000,16119573400,39100,39200,39200,39050,12647
|
||||
20250219,091900,15624746550,39150,39150,39200,39100,14421
|
||||
20250219,091800,15060185100,39150,39100,39150,39050,4993
|
||||
20250219,091700,14864875450,39100,39050,39150,39000,36568
|
||||
20250219,091600,13435486150,39050,39000,39050,38950,8594
|
||||
20250219,091500,13100292100,39000,39000,39000,38950,9700
|
||||
20250219,091400,12722065400,39000,39000,39000,38900,10305
|
||||
20250219,091300,12320661650,39000,39000,39050,38950,12833
|
||||
20250219,091200,11820468500,39050,39000,39050,38950,7964
|
||||
20250219,091100,11509866650,38950,39050,39050,38950,46213
|
||||
20250219,091000,9706486950,39050,39050,39050,39000,3855
|
||||
20250219,090900,9556066850,39050,39000,39050,38950,14858
|
||||
20250219,090800,8976603000,38950,38950,39000,38900,23463
|
||||
20250219,090700,8062588350,38900,38950,39000,38900,14816
|
||||
20250219,090600,7485806200,38950,39050,39050,38950,22825
|
||||
20250219,090500,6595857500,39100,39050,39100,39000,15658
|
||||
20250219,090400,5984169400,39050,39100,39100,39050,6414
|
||||
20250219,090300,5733510100,39050,39100,39150,39050,9963
|
||||
20250219,090200,5343947050,39150,39000,39150,38950,14475
|
||||
20250219,090100,4778672850,39000,39000,39050,38950,28025
|
||||
20250219,090000,3685263100,39000,39150,39200,38850,93794
|
||||
|
Reference in New Issue
Block a user