Update 2025-02-19 4022 candle_min
This commit is contained in:
675
100120/min/candle-20250219.csv
Normal file
675
100120/min/candle-20250219.csv
Normal file
@@ -0,0 +1,675 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250219,201300,506614500,22000,22000,22000,22000,1349
|
||||
20250219,201200,506614500,22000,22000,22000,22000,0
|
||||
20250219,201100,506614500,22000,22000,22000,22000,0
|
||||
20250219,201000,506614500,22000,22000,22000,22000,0
|
||||
20250219,200900,506614500,22000,22000,22000,22000,0
|
||||
20250219,200800,506614500,22000,22000,22000,22000,0
|
||||
20250219,200700,506614500,22000,22000,22000,22000,0
|
||||
20250219,200600,506614500,22000,22000,22000,22000,0
|
||||
20250219,200500,506614500,22000,22000,22000,22000,0
|
||||
20250219,200400,506614500,22000,22000,22000,22000,0
|
||||
20250219,200300,506614500,22000,22000,22000,22000,0
|
||||
20250219,200200,506614500,22000,22000,22000,22000,0
|
||||
20250219,200100,506614500,22000,22000,22000,22000,0
|
||||
20250219,200000,506614500,22000,22000,22000,22000,0
|
||||
20250219,195900,506614500,22000,22000,22000,22000,0
|
||||
20250219,195800,506614500,22000,22000,22000,22000,0
|
||||
20250219,195700,506614500,22000,22000,22000,22000,0
|
||||
20250219,195600,506614500,22000,22000,22000,22000,0
|
||||
20250219,195500,506614500,22000,22000,22000,22000,0
|
||||
20250219,195400,506614500,22000,22000,22000,22000,0
|
||||
20250219,195300,506614500,22000,22000,22000,22000,0
|
||||
20250219,195200,506614500,22000,22000,22000,22000,0
|
||||
20250219,195100,506614500,22000,22000,22000,22000,0
|
||||
20250219,195000,506614500,22000,22000,22000,22000,0
|
||||
20250219,194900,506614500,22000,22000,22000,22000,0
|
||||
20250219,194800,506614500,22000,22000,22000,22000,0
|
||||
20250219,194700,506614500,22000,22000,22000,22000,0
|
||||
20250219,194600,506614500,22000,22000,22000,22000,0
|
||||
20250219,194500,506614500,22000,22000,22000,22000,0
|
||||
20250219,194400,506614500,22000,22000,22000,22000,0
|
||||
20250219,194300,506614500,22000,22000,22000,22000,1349
|
||||
20250219,194200,506614500,22000,22000,22000,22000,0
|
||||
20250219,194100,506614500,22000,22000,22000,22000,0
|
||||
20250219,194000,506614500,22000,22000,22000,22000,0
|
||||
20250219,193900,506614500,22000,22000,22000,22000,0
|
||||
20250219,193800,506614500,22000,22000,22000,22000,0
|
||||
20250219,193700,506614500,22000,22000,22000,22000,0
|
||||
20250219,193600,506614500,22000,22000,22000,22000,0
|
||||
20250219,193500,506614500,22000,22000,22000,22000,0
|
||||
20250219,193400,506614500,22000,22000,22000,22000,0
|
||||
20250219,193300,506614500,22000,22000,22000,22000,0
|
||||
20250219,193200,506614500,22000,22000,22000,22000,0
|
||||
20250219,193100,506614500,22000,22000,22000,22000,0
|
||||
20250219,193000,506614500,22000,22000,22000,22000,0
|
||||
20250219,192900,506614500,22000,22000,22000,22000,0
|
||||
20250219,192800,506614500,22000,22000,22000,22000,0
|
||||
20250219,192700,506614500,22000,22000,22000,22000,0
|
||||
20250219,192600,506614500,22000,22000,22000,22000,0
|
||||
20250219,192500,506614500,22000,22000,22000,22000,0
|
||||
20250219,192400,506614500,22000,22000,22000,22000,0
|
||||
20250219,192300,506614500,22000,22000,22000,22000,0
|
||||
20250219,192200,506614500,22000,22000,22000,22000,0
|
||||
20250219,192100,506614500,22000,22000,22000,22000,0
|
||||
20250219,192000,506614500,22000,22000,22000,22000,0
|
||||
20250219,191900,506614500,22000,22000,22000,22000,0
|
||||
20250219,191800,506614500,22000,22000,22000,22000,0
|
||||
20250219,191700,506614500,22000,22000,22000,22000,0
|
||||
20250219,191600,506614500,22000,22000,22000,22000,0
|
||||
20250219,191500,506614500,22000,22000,22000,22000,0
|
||||
20250219,191400,506614500,22000,22000,22000,22000,0
|
||||
20250219,191300,506614500,22000,22000,22000,22000,1349
|
||||
20250219,191200,506614500,22000,22000,22000,22000,0
|
||||
20250219,191100,506614500,22000,22000,22000,22000,0
|
||||
20250219,191000,506614500,22000,22000,22000,22000,0
|
||||
20250219,190900,506614500,22000,22000,22000,22000,0
|
||||
20250219,190800,506614500,22000,22000,22000,22000,0
|
||||
20250219,190700,506614500,22000,22000,22000,22000,0
|
||||
20250219,190600,506614500,22000,22000,22000,22000,0
|
||||
20250219,190500,506614500,22000,22000,22000,22000,0
|
||||
20250219,190400,506614500,22000,22000,22000,22000,0
|
||||
20250219,190300,506614500,22000,22000,22000,22000,0
|
||||
20250219,190200,506614500,22000,22000,22000,22000,0
|
||||
20250219,190100,506614500,22000,22000,22000,22000,0
|
||||
20250219,190000,506614500,22000,22000,22000,22000,0
|
||||
20250219,185900,506614500,22000,22000,22000,22000,0
|
||||
20250219,185800,506614500,22000,22000,22000,22000,0
|
||||
20250219,185700,506614500,22000,22000,22000,22000,0
|
||||
20250219,185600,506614500,22000,22000,22000,22000,0
|
||||
20250219,185500,506614500,22000,22000,22000,22000,0
|
||||
20250219,185400,506614500,22000,22000,22000,22000,0
|
||||
20250219,185300,506614500,22000,22000,22000,22000,0
|
||||
20250219,185200,506614500,22000,22000,22000,22000,0
|
||||
20250219,185100,506614500,22000,22000,22000,22000,0
|
||||
20250219,185000,506614500,22000,22000,22000,22000,0
|
||||
20250219,184900,506614500,22000,22000,22000,22000,0
|
||||
20250219,184800,506614500,22000,22000,22000,22000,0
|
||||
20250219,184700,506614500,22000,22000,22000,22000,0
|
||||
20250219,184600,506614500,22000,22000,22000,22000,0
|
||||
20250219,184500,506614500,22000,22000,22000,22000,0
|
||||
20250219,184400,506614500,22000,22000,22000,22000,0
|
||||
20250219,184300,506614500,22000,22000,22000,22000,1349
|
||||
20250219,184200,506614500,22000,22000,22000,22000,0
|
||||
20250219,184100,506614500,22000,22000,22000,22000,0
|
||||
20250219,184000,506614500,22000,22000,22000,22000,0
|
||||
20250219,183900,506614500,22000,22000,22000,22000,0
|
||||
20250219,183800,506614500,22000,22000,22000,22000,0
|
||||
20250219,183700,506614500,22000,22000,22000,22000,0
|
||||
20250219,183600,506614500,22000,22000,22000,22000,0
|
||||
20250219,183500,506614500,22000,22000,22000,22000,0
|
||||
20250219,183400,506614500,22000,22000,22000,22000,0
|
||||
20250219,183300,506614500,22000,22000,22000,22000,0
|
||||
20250219,183200,506614500,22000,22000,22000,22000,0
|
||||
20250219,183100,506614500,22000,22000,22000,22000,0
|
||||
20250219,183000,506614500,22000,22000,22000,22000,0
|
||||
20250219,182900,506614500,22000,22000,22000,22000,0
|
||||
20250219,182800,506614500,22000,22000,22000,22000,0
|
||||
20250219,182700,506614500,22000,22000,22000,22000,0
|
||||
20250219,182600,506614500,22000,22000,22000,22000,0
|
||||
20250219,182500,506614500,22000,22000,22000,22000,0
|
||||
20250219,182400,506614500,22000,22000,22000,22000,0
|
||||
20250219,182300,506614500,22000,22000,22000,22000,0
|
||||
20250219,182200,506614500,22000,22000,22000,22000,0
|
||||
20250219,182100,506614500,22000,22000,22000,22000,0
|
||||
20250219,182000,506614500,22000,22000,22000,22000,0
|
||||
20250219,181900,506614500,22000,22000,22000,22000,0
|
||||
20250219,181800,506614500,22000,22000,22000,22000,0
|
||||
20250219,181700,506614500,22000,22000,22000,22000,0
|
||||
20250219,181600,506614500,22000,22000,22000,22000,0
|
||||
20250219,181500,506614500,22000,22000,22000,22000,0
|
||||
20250219,181400,506614500,22000,22000,22000,22000,0
|
||||
20250219,181300,506614500,22000,22000,22000,22000,1349
|
||||
20250219,181200,506614500,22000,22000,22000,22000,0
|
||||
20250219,181100,506614500,22000,22000,22000,22000,0
|
||||
20250219,181000,506614500,22000,22000,22000,22000,0
|
||||
20250219,180900,506614500,22000,22000,22000,22000,0
|
||||
20250219,180800,506614500,22000,22000,22000,22000,0
|
||||
20250219,180700,506614500,22000,22000,22000,22000,0
|
||||
20250219,180600,506614500,22000,22000,22000,22000,0
|
||||
20250219,180500,506614500,22000,22000,22000,22000,0
|
||||
20250219,180400,506614500,22000,22000,22000,22000,0
|
||||
20250219,180300,506614500,22000,22000,22000,22000,0
|
||||
20250219,180200,506614500,22000,22000,22000,22000,0
|
||||
20250219,180100,506614500,22000,22000,22000,22000,0
|
||||
20250219,180000,506614500,22000,22000,22000,22000,0
|
||||
20250219,175900,506614500,22000,22000,22000,22000,0
|
||||
20250219,175800,506614500,22000,22000,22000,22000,0
|
||||
20250219,175700,506614500,22000,22000,22000,22000,0
|
||||
20250219,175600,506614500,22000,22000,22000,22000,0
|
||||
20250219,175500,506614500,22000,22000,22000,22000,0
|
||||
20250219,175400,506614500,22000,22000,22000,22000,0
|
||||
20250219,175300,506614500,22000,22000,22000,22000,0
|
||||
20250219,175200,506614500,22000,22000,22000,22000,0
|
||||
20250219,175100,506614500,22000,22000,22000,22000,0
|
||||
20250219,175000,506614500,22000,22000,22000,22000,0
|
||||
20250219,174900,506614500,22000,22000,22000,22000,0
|
||||
20250219,174800,506614500,22000,22000,22000,22000,0
|
||||
20250219,174700,506614500,22000,22000,22000,22000,0
|
||||
20250219,174600,506614500,22000,22000,22000,22000,0
|
||||
20250219,174500,506614500,22000,22000,22000,22000,0
|
||||
20250219,174400,506614500,22000,22000,22000,22000,0
|
||||
20250219,174300,506614500,22000,22000,22000,22000,1349
|
||||
20250219,174200,506614500,22000,22000,22000,22000,0
|
||||
20250219,174100,506614500,22000,22000,22000,22000,0
|
||||
20250219,174000,506614500,22000,22000,22000,22000,0
|
||||
20250219,173900,506614500,22000,22000,22000,22000,0
|
||||
20250219,173800,506614500,22000,22000,22000,22000,0
|
||||
20250219,173700,506614500,22000,22000,22000,22000,0
|
||||
20250219,173600,506614500,22000,22000,22000,22000,0
|
||||
20250219,173500,506614500,22000,22000,22000,22000,0
|
||||
20250219,173400,506614500,22000,22000,22000,22000,0
|
||||
20250219,173300,506614500,22000,22000,22000,22000,0
|
||||
20250219,173200,506614500,22000,22000,22000,22000,0
|
||||
20250219,173100,506614500,22000,22000,22000,22000,0
|
||||
20250219,173000,506614500,22000,22000,22000,22000,0
|
||||
20250219,172900,506614500,22000,22000,22000,22000,0
|
||||
20250219,172800,506614500,22000,22000,22000,22000,0
|
||||
20250219,172700,506614500,22000,22000,22000,22000,0
|
||||
20250219,172600,506614500,22000,22000,22000,22000,0
|
||||
20250219,172500,506614500,22000,22000,22000,22000,0
|
||||
20250219,172400,506614500,22000,22000,22000,22000,0
|
||||
20250219,172300,506614500,22000,22000,22000,22000,0
|
||||
20250219,172200,506614500,22000,22000,22000,22000,0
|
||||
20250219,172100,506614500,22000,22000,22000,22000,0
|
||||
20250219,172000,506614500,22000,22000,22000,22000,0
|
||||
20250219,171900,506614500,22000,22000,22000,22000,0
|
||||
20250219,171800,506614500,22000,22000,22000,22000,0
|
||||
20250219,171700,506614500,22000,22000,22000,22000,0
|
||||
20250219,171600,506614500,22000,22000,22000,22000,0
|
||||
20250219,171500,506614500,22000,22000,22000,22000,0
|
||||
20250219,171400,506614500,22000,22000,22000,22000,0
|
||||
20250219,171300,506614500,22000,22000,22000,22000,1349
|
||||
20250219,171200,506614500,22000,22000,22000,22000,0
|
||||
20250219,171100,506614500,22000,22000,22000,22000,0
|
||||
20250219,171000,506614500,22000,22000,22000,22000,0
|
||||
20250219,170900,506614500,22000,22000,22000,22000,0
|
||||
20250219,170800,506614500,22000,22000,22000,22000,0
|
||||
20250219,170700,506614500,22000,22000,22000,22000,0
|
||||
20250219,170600,506614500,22000,22000,22000,22000,0
|
||||
20250219,170500,506614500,22000,22000,22000,22000,0
|
||||
20250219,170400,506614500,22000,22000,22000,22000,0
|
||||
20250219,170300,506614500,22000,22000,22000,22000,0
|
||||
20250219,170200,506614500,22000,22000,22000,22000,0
|
||||
20250219,170100,506614500,22000,22000,22000,22000,0
|
||||
20250219,170000,506614500,22000,22000,22000,22000,0
|
||||
20250219,165900,506614500,22000,22000,22000,22000,0
|
||||
20250219,165800,506614500,22000,22000,22000,22000,0
|
||||
20250219,165700,506614500,22000,22000,22000,22000,0
|
||||
20250219,165600,506614500,22000,22000,22000,22000,0
|
||||
20250219,165500,506614500,22000,22000,22000,22000,0
|
||||
20250219,165400,506614500,22000,22000,22000,22000,0
|
||||
20250219,165300,506614500,22000,22000,22000,22000,0
|
||||
20250219,165200,506614500,22000,22000,22000,22000,0
|
||||
20250219,165100,506614500,22000,22000,22000,22000,0
|
||||
20250219,165000,506614500,22000,22000,22000,22000,0
|
||||
20250219,164900,506614500,22000,22000,22000,22000,0
|
||||
20250219,164800,506614500,22000,22000,22000,22000,0
|
||||
20250219,164700,506614500,22000,22000,22000,22000,0
|
||||
20250219,164600,506614500,22000,22000,22000,22000,0
|
||||
20250219,164500,506614500,22000,22000,22000,22000,0
|
||||
20250219,164400,506614500,22000,22000,22000,22000,0
|
||||
20250219,164300,506614500,22000,22000,22000,22000,1349
|
||||
20250219,164200,506614500,22000,22000,22000,22000,0
|
||||
20250219,164100,506614500,22000,22000,22000,22000,0
|
||||
20250219,164000,506614500,22000,22000,22000,22000,0
|
||||
20250219,163900,506614500,22000,22000,22000,22000,0
|
||||
20250219,163800,506614500,22000,22000,22000,22000,0
|
||||
20250219,163700,506614500,22000,22000,22000,22000,0
|
||||
20250219,163600,506614500,22000,22000,22000,22000,0
|
||||
20250219,163500,506614500,22000,22000,22000,22000,0
|
||||
20250219,163400,506614500,22000,22000,22000,22000,0
|
||||
20250219,163300,506614500,22000,22000,22000,22000,0
|
||||
20250219,163200,506614500,22000,22000,22000,22000,0
|
||||
20250219,163100,506614500,22000,22000,22000,22000,0
|
||||
20250219,163000,506614500,22000,22000,22000,22000,0
|
||||
20250219,162900,506614500,22000,22000,22000,22000,0
|
||||
20250219,162800,506614500,22000,22000,22000,22000,0
|
||||
20250219,162700,506614500,22000,22000,22000,22000,0
|
||||
20250219,162600,506614500,22000,22000,22000,22000,0
|
||||
20250219,162500,506614500,22000,22000,22000,22000,0
|
||||
20250219,162400,506614500,22000,22000,22000,22000,0
|
||||
20250219,162300,506614500,22000,22000,22000,22000,0
|
||||
20250219,162200,506614500,22000,22000,22000,22000,0
|
||||
20250219,162100,506614500,22000,22000,22000,22000,0
|
||||
20250219,162000,506614500,22000,22000,22000,22000,0
|
||||
20250219,161900,506614500,22000,22000,22000,22000,0
|
||||
20250219,161800,506614500,22000,22000,22000,22000,0
|
||||
20250219,161700,506614500,22000,22000,22000,22000,0
|
||||
20250219,161600,506614500,22000,22000,22000,22000,0
|
||||
20250219,161500,506614500,22000,22000,22000,22000,0
|
||||
20250219,161400,506614500,22000,22000,22000,22000,0
|
||||
20250219,161300,506614500,22000,22000,22000,22000,1349
|
||||
20250219,161200,506614500,22000,22000,22000,22000,0
|
||||
20250219,161100,506614500,22000,22000,22000,22000,0
|
||||
20250219,161000,506614500,22000,22000,22000,22000,0
|
||||
20250219,160900,506614500,22000,22000,22000,22000,0
|
||||
20250219,160800,506614500,22000,22000,22000,22000,0
|
||||
20250219,160700,506614500,22000,22000,22000,22000,0
|
||||
20250219,160600,506614500,22000,22000,22000,22000,0
|
||||
20250219,160500,506614500,22000,22000,22000,22000,0
|
||||
20250219,160400,506614500,22000,22000,22000,22000,0
|
||||
20250219,160300,506614500,22000,22000,22000,22000,0
|
||||
20250219,160200,506614500,22000,22000,22000,22000,0
|
||||
20250219,160100,506614500,22000,22000,22000,22000,0
|
||||
20250219,160000,506614500,22000,22000,22000,22000,0
|
||||
20250219,155900,506614500,22000,22000,22000,22000,0
|
||||
20250219,155800,506614500,22000,22000,22000,22000,0
|
||||
20250219,155700,506614500,22000,22000,22000,22000,0
|
||||
20250219,155600,506614500,22000,22000,22000,22000,0
|
||||
20250219,155500,506614500,22000,22000,22000,22000,0
|
||||
20250219,155400,506614500,22000,22000,22000,22000,0
|
||||
20250219,155300,506614500,22000,22000,22000,22000,0
|
||||
20250219,155200,506614500,22000,22000,22000,22000,0
|
||||
20250219,155100,506614500,22000,22000,22000,22000,0
|
||||
20250219,155000,506614500,22000,22000,22000,22000,0
|
||||
20250219,154900,506614500,22000,22000,22000,22000,0
|
||||
20250219,154800,506614500,22000,22000,22000,22000,0
|
||||
20250219,154700,506614500,22000,22000,22000,22000,0
|
||||
20250219,154600,506614500,22000,22000,22000,22000,0
|
||||
20250219,154500,506614500,22000,22000,22000,22000,0
|
||||
20250219,154400,506614500,22000,22000,22000,22000,0
|
||||
20250219,154300,506614500,22000,22000,22000,22000,1349
|
||||
20250219,154200,506614500,22000,22000,22000,22000,0
|
||||
20250219,154100,506614500,22000,22000,22000,22000,0
|
||||
20250219,154000,506614500,22000,22000,22000,22000,0
|
||||
20250219,153900,506614500,22000,22000,22000,22000,0
|
||||
20250219,153800,506614500,22000,22000,22000,22000,0
|
||||
20250219,153700,506614500,22000,22000,22000,22000,0
|
||||
20250219,153600,506614500,22000,22000,22000,22000,0
|
||||
20250219,153500,506614500,22000,22000,22000,22000,0
|
||||
20250219,153400,506614500,22000,22000,22000,22000,0
|
||||
20250219,153300,506614500,22000,22000,22000,22000,0
|
||||
20250219,153200,506614500,22000,22000,22000,22000,0
|
||||
20250219,153100,506614500,22000,22000,22000,22000,0
|
||||
20250219,153000,506614500,22000,22000,22000,22000,1349
|
||||
20250219,152900,476936500,21950,21950,21950,21950,0
|
||||
20250219,152800,476936500,21950,21950,21950,21950,0
|
||||
20250219,152700,476936500,21950,21950,21950,21950,0
|
||||
20250219,152600,476936500,21950,21950,21950,21950,0
|
||||
20250219,152500,476936500,21950,21950,21950,21950,0
|
||||
20250219,152400,476936500,21950,21950,21950,21950,0
|
||||
20250219,152300,476936500,21950,21950,21950,21950,0
|
||||
20250219,152200,476936500,21950,21950,21950,21950,0
|
||||
20250219,152100,476936500,21950,21950,21950,21950,0
|
||||
20250219,152000,476936500,21950,21950,21950,21950,0
|
||||
20250219,151900,476936500,21950,21900,22000,21900,415
|
||||
20250219,151800,467819000,22000,22000,22000,22000,0
|
||||
20250219,151700,467819000,22000,21900,22000,21900,15
|
||||
20250219,151600,467489750,22000,22000,22000,22000,22
|
||||
20250219,151500,467005750,22000,21900,22000,21900,92
|
||||
20250219,151400,464990850,22000,21950,22000,21900,6
|
||||
20250219,151300,464859100,22000,22000,22000,22000,2
|
||||
20250219,151200,464815100,21900,21900,21900,21900,0
|
||||
20250219,151100,464815100,21900,21900,22000,21900,182
|
||||
20250219,151000,460816250,22000,22000,22000,22000,27
|
||||
20250219,150900,460222250,22000,22000,22000,22000,162
|
||||
20250219,150800,456658250,21950,21850,21950,21850,105
|
||||
20250219,150700,454354050,21850,21950,21950,21850,83
|
||||
20250219,150600,452532300,21950,21900,21950,21900,793
|
||||
20250219,150500,435151000,21950,21900,21950,21900,407
|
||||
20250219,150400,426227850,21850,21900,21900,21850,7
|
||||
20250219,150300,426074650,21900,21900,21900,21900,1
|
||||
20250219,150200,426052750,21950,21850,21950,21850,3
|
||||
20250219,150100,425987100,21900,21900,21900,21900,100
|
||||
20250219,150000,423797100,21900,21900,21900,21900,1
|
||||
20250219,145900,423775200,21850,21850,21850,21850,1
|
||||
20250219,145800,423753350,21900,21900,21900,21900,13
|
||||
20250219,145700,423468650,21950,21950,21950,21950,0
|
||||
20250219,145600,423468650,21950,21950,21950,21950,0
|
||||
20250219,145500,423468650,21950,21850,21950,21850,1031
|
||||
20250219,145400,400912250,21800,21800,21800,21800,0
|
||||
20250219,145300,400912250,21800,21800,21800,21800,1
|
||||
20250219,145200,400890450,21900,21850,21900,21850,279
|
||||
20250219,145100,394785400,21850,21850,21850,21850,0
|
||||
20250219,145000,394785400,21850,21850,21850,21850,3
|
||||
20250219,144900,394719850,21900,21900,21900,21900,101
|
||||
20250219,144800,392507950,21900,21900,21900,21900,10
|
||||
20250219,144700,392288950,21950,21850,21950,21800,1292
|
||||
20250219,144600,363985400,21900,21900,21900,21900,0
|
||||
20250219,144500,363985400,21900,21850,21900,21800,229
|
||||
20250219,144400,358984550,21850,21850,21850,21800,193
|
||||
20250219,144300,354770500,21850,21850,21850,21850,4
|
||||
20250219,144200,354683100,21850,21850,21900,21850,3
|
||||
20250219,144100,354617500,21800,21800,21800,21800,1
|
||||
20250219,144000,354595700,21900,21850,21900,21850,325
|
||||
20250219,143900,347494400,21850,21850,21850,21850,5
|
||||
20250219,143800,347385150,21850,21850,21850,21850,2
|
||||
20250219,143700,347341450,21850,21850,21900,21850,28
|
||||
20250219,143600,346728350,21900,21850,21900,21850,5
|
||||
20250219,143500,346618950,21900,21900,21900,21900,0
|
||||
20250219,143400,346618950,21900,21900,21900,21900,1
|
||||
20250219,143300,346597050,21850,21850,21850,21800,417
|
||||
20250219,143200,337485650,21850,21850,21850,21850,0
|
||||
20250219,143100,337485650,21850,21800,21850,21800,2
|
||||
20250219,143000,337442000,21800,21800,21800,21800,3
|
||||
20250219,142900,337376600,21800,21800,21800,21800,2
|
||||
20250219,142800,337333000,21800,21800,21800,21800,5
|
||||
20250219,142700,337224000,21800,21800,21800,21800,1
|
||||
20250219,142600,337202200,21800,21800,21800,21800,4
|
||||
20250219,142500,337115000,21800,21800,21800,21800,4
|
||||
20250219,142400,337027800,21800,21800,21800,21800,2
|
||||
20250219,142300,336984200,21800,21800,21800,21800,5
|
||||
20250219,142200,336875200,21800,21800,21850,21800,54
|
||||
20250219,142100,335695450,21800,21800,21800,21800,2
|
||||
20250219,142000,335651850,21800,21800,21800,21800,137
|
||||
20250219,141900,332665250,21750,21750,21800,21750,33
|
||||
20250219,141800,331946000,21750,21750,21750,21750,4
|
||||
20250219,141700,331859000,21750,21750,21750,21750,3
|
||||
20250219,141600,331793750,21750,21750,21750,21750,2
|
||||
20250219,141500,331750250,21750,21750,21750,21750,3
|
||||
20250219,141400,331685000,21800,21750,21800,21750,7
|
||||
20250219,141300,331532600,21750,21750,21750,21750,2
|
||||
20250219,141200,331489100,21750,21750,21750,21750,3
|
||||
20250219,141100,331423850,21750,21750,21750,21750,4
|
||||
20250219,141000,331336850,21750,21750,21750,21750,2
|
||||
20250219,140900,331293350,21750,21750,21750,21750,65
|
||||
20250219,140800,329879600,21750,21800,21800,21750,12
|
||||
20250219,140700,329618100,21750,21750,21750,21750,69
|
||||
20250219,140600,328117350,21750,21750,21750,21750,4
|
||||
20250219,140500,328030350,21750,21750,21750,21750,1
|
||||
20250219,140400,328008600,21750,21750,21750,21750,4
|
||||
20250219,140300,327921600,21750,21750,21750,21750,3
|
||||
20250219,140200,327856350,21750,21750,21750,21750,2
|
||||
20250219,140100,327812850,21750,21750,21750,21750,4
|
||||
20250219,140000,327725850,21800,21750,21800,21750,49
|
||||
20250219,135900,326660050,21750,21750,21750,21750,31
|
||||
20250219,135800,325985800,21750,21750,21750,21750,0
|
||||
20250219,135700,325985800,21750,21750,21750,21750,0
|
||||
20250219,135600,325985800,21750,21750,21750,21750,4
|
||||
20250219,135500,325898800,21750,21750,21750,21750,0
|
||||
20250219,135400,325898800,21750,21750,21750,21750,16
|
||||
20250219,135300,325550800,21750,21750,21750,21750,0
|
||||
20250219,135200,325550800,21750,21750,21750,21750,0
|
||||
20250219,135100,325550800,21750,21800,21800,21750,71
|
||||
20250219,135000,324004050,21750,21750,21750,21750,0
|
||||
20250219,134900,324004050,21750,21800,21800,21750,68
|
||||
20250219,134800,322523350,21850,21850,21850,21850,0
|
||||
20250219,134700,322523350,21850,21850,21850,21850,0
|
||||
20250219,134600,322523350,21850,21850,21850,21850,0
|
||||
20250219,134500,322523350,21850,21850,21850,21850,0
|
||||
20250219,134400,322523350,21850,21850,21850,21850,2
|
||||
20250219,134300,322479650,21750,21750,21750,21750,0
|
||||
20250219,134200,322479650,21750,21750,21750,21750,5
|
||||
20250219,134100,322370900,21750,21750,21750,21750,0
|
||||
20250219,134000,322370900,21750,21750,21750,21750,0
|
||||
20250219,133900,322370900,21750,21750,21800,21750,53
|
||||
20250219,133800,321217300,21800,21800,21800,21800,400
|
||||
20250219,133700,312497300,21750,21700,21750,21700,261
|
||||
20250219,133600,306820600,21700,21700,21700,21700,0
|
||||
20250219,133500,306820600,21700,21700,21700,21700,0
|
||||
20250219,133400,306820600,21700,21700,21700,21700,6
|
||||
20250219,133300,306690400,21750,21750,21750,21750,50
|
||||
20250219,133200,305602900,21750,21750,21750,21750,0
|
||||
20250219,133100,305602900,21750,21750,21750,21750,0
|
||||
20250219,133000,305602900,21750,21750,21750,21750,78
|
||||
20250219,132900,303906400,21750,21750,21750,21750,0
|
||||
20250219,132800,303906400,21750,21750,21750,21750,0
|
||||
20250219,132700,303906400,21750,21700,21750,21700,832
|
||||
20250219,132600,285814850,21700,21700,21700,21700,0
|
||||
20250219,132500,285814850,21700,21700,21700,21700,0
|
||||
20250219,132400,285814850,21700,21700,21700,21700,0
|
||||
20250219,132300,285814850,21700,21700,21700,21700,75
|
||||
20250219,132200,284187350,21700,21750,21750,21700,502
|
||||
20250219,132100,273288650,21750,21750,21750,21750,0
|
||||
20250219,132000,273288650,21750,21750,21750,21750,0
|
||||
20250219,131900,273288650,21750,21750,21750,21750,0
|
||||
20250219,131800,273288650,21750,21750,21750,21750,0
|
||||
20250219,131700,273288650,21750,21750,21750,21750,0
|
||||
20250219,131600,273288650,21750,21750,21750,21750,0
|
||||
20250219,131500,273288650,21750,21750,21750,21750,567
|
||||
20250219,131400,260956400,21750,21750,21750,21750,0
|
||||
20250219,131300,260956400,21750,21750,21750,21750,0
|
||||
20250219,131200,260956400,21750,21750,21750,21750,0
|
||||
20250219,131100,260956400,21750,21750,21750,21750,0
|
||||
20250219,131000,260956400,21750,21750,21750,21750,0
|
||||
20250219,130900,260956400,21750,21750,21750,21750,0
|
||||
20250219,130800,260956400,21750,21750,21750,21750,50
|
||||
20250219,130700,259868900,21750,21750,21750,21750,5
|
||||
20250219,130600,259760150,21750,21750,21750,21750,0
|
||||
20250219,130500,259760150,21750,21750,21750,21750,10
|
||||
20250219,130400,259542650,21750,21750,21750,21750,0
|
||||
20250219,130300,259542650,21750,21750,21750,21750,1
|
||||
20250219,130200,259520900,21750,21750,21750,21750,30
|
||||
20250219,130100,258868400,21750,21750,21750,21750,0
|
||||
20250219,130000,258868400,21750,21750,21750,21750,0
|
||||
20250219,125900,258868400,21750,21750,21750,21750,0
|
||||
20250219,125800,258868400,21750,21750,21750,21750,150
|
||||
20250219,125700,255605900,21750,21750,21750,21750,0
|
||||
20250219,125600,255605900,21750,21750,21750,21750,30
|
||||
20250219,125500,254953400,21750,21750,21750,21700,630
|
||||
20250219,125400,241252250,21700,21700,21700,21700,24
|
||||
20250219,125300,240731450,21750,21750,21750,21750,0
|
||||
20250219,125200,240731450,21750,21750,21750,21750,47
|
||||
20250219,125100,239709200,21650,21650,21650,21650,0
|
||||
20250219,125000,239709200,21650,21650,21650,21650,0
|
||||
20250219,124900,239709200,21650,21650,21650,21650,0
|
||||
20250219,124800,239709200,21650,21650,21650,21650,0
|
||||
20250219,124700,239709200,21650,21650,21650,21650,3
|
||||
20250219,124600,239644250,21750,21750,21750,21750,0
|
||||
20250219,124500,239644250,21750,21750,21750,21750,0
|
||||
20250219,124400,239644250,21750,21750,21750,21750,0
|
||||
20250219,124300,239644250,21750,21750,21750,21750,0
|
||||
20250219,124200,239644250,21750,21750,21750,21750,0
|
||||
20250219,124100,239644250,21750,21750,21750,21750,7
|
||||
20250219,124000,239492000,21700,21700,21700,21700,0
|
||||
20250219,123900,239492000,21700,21700,21700,21700,0
|
||||
20250219,123800,239492000,21700,21700,21700,21700,0
|
||||
20250219,123700,239492000,21700,21700,21700,21700,0
|
||||
20250219,123600,239492000,21700,21700,21700,21700,0
|
||||
20250219,123500,239492000,21700,21700,21700,21700,0
|
||||
20250219,123400,239492000,21700,21700,21700,21700,0
|
||||
20250219,123300,239492000,21700,21700,21700,21700,0
|
||||
20250219,123200,239492000,21700,21700,21700,21700,31
|
||||
20250219,123100,238819300,21700,21700,21700,21700,139
|
||||
20250219,123000,235803000,21700,21700,21700,21700,0
|
||||
20250219,122900,235803000,21700,21700,21700,21700,0
|
||||
20250219,122800,235803000,21700,21700,21700,21700,0
|
||||
20250219,122700,235803000,21700,21700,21700,21700,0
|
||||
20250219,122600,235803000,21700,21700,21700,21700,0
|
||||
20250219,122500,235803000,21700,21700,21700,21700,0
|
||||
20250219,122400,235803000,21700,21700,21700,21700,0
|
||||
20250219,122300,235803000,21700,21700,21700,21700,250
|
||||
20250219,122200,230378000,21650,21650,21650,21650,0
|
||||
20250219,122100,230378000,21650,21650,21650,21650,0
|
||||
20250219,122000,230378000,21650,21650,21650,21650,0
|
||||
20250219,121900,230378000,21650,21650,21650,21650,0
|
||||
20250219,121800,230378000,21650,21650,21650,21650,0
|
||||
20250219,121700,230378000,21650,21650,21650,21650,0
|
||||
20250219,121600,230378000,21650,21700,21700,21650,262
|
||||
20250219,121500,224705300,21650,21650,21650,21650,0
|
||||
20250219,121400,224705300,21650,21650,21650,21650,0
|
||||
20250219,121300,224705300,21650,21650,21650,21650,0
|
||||
20250219,121200,224705300,21650,21650,21650,21650,226
|
||||
20250219,121100,219812400,21750,21750,21750,21750,0
|
||||
20250219,121000,219812400,21750,21750,21750,21700,983
|
||||
20250219,120900,198476850,21700,21700,21700,21700,0
|
||||
20250219,120800,198476850,21700,21700,21700,21700,53
|
||||
20250219,120700,197326750,21700,21700,21700,21700,0
|
||||
20250219,120600,197326750,21700,21700,21700,21700,0
|
||||
20250219,120500,197326750,21700,21700,21700,21700,0
|
||||
20250219,120400,197326750,21700,21700,21700,21700,0
|
||||
20250219,120300,197326750,21700,21800,21800,21700,1009
|
||||
20250219,120200,175386750,21750,21750,21750,21750,0
|
||||
20250219,120100,175386750,21750,21750,21750,21750,0
|
||||
20250219,120000,175386750,21750,21750,21750,21750,29
|
||||
20250219,115900,174756000,21750,21750,21750,21750,5
|
||||
20250219,115800,174647250,21750,21750,21750,21750,0
|
||||
20250219,115700,174647250,21750,21750,21750,21750,0
|
||||
20250219,115600,174647250,21750,21750,21750,21750,0
|
||||
20250219,115500,174647250,21750,21750,21750,21750,0
|
||||
20250219,115400,174647250,21750,21750,21750,21750,0
|
||||
20250219,115300,174647250,21750,21750,21750,21750,0
|
||||
20250219,115200,174647250,21750,21750,21750,21750,0
|
||||
20250219,115100,174647250,21750,21750,21750,21750,0
|
||||
20250219,115000,174647250,21750,21750,21750,21750,0
|
||||
20250219,114900,174647250,21750,21750,21750,21750,0
|
||||
20250219,114800,174647250,21750,21750,21750,21750,0
|
||||
20250219,114700,174647250,21750,21750,21750,21750,0
|
||||
20250219,114600,174647250,21750,21750,21750,21750,0
|
||||
20250219,114500,174647250,21750,21750,21750,21750,0
|
||||
20250219,114400,174647250,21750,21750,21750,21750,0
|
||||
20250219,114300,174647250,21750,21750,21750,21750,0
|
||||
20250219,114200,174647250,21750,21750,21750,21750,0
|
||||
20250219,114100,174647250,21750,21750,21750,21750,0
|
||||
20250219,114000,174647250,21750,21750,21750,21750,0
|
||||
20250219,113900,174647250,21750,21750,21750,21750,0
|
||||
20250219,113800,174647250,21750,21800,21800,21750,2
|
||||
20250219,113700,174603700,21800,21800,21800,21800,0
|
||||
20250219,113600,174603700,21800,21800,21800,21800,0
|
||||
20250219,113500,174603700,21800,21800,21800,21800,0
|
||||
20250219,113400,174603700,21800,21800,21800,21800,0
|
||||
20250219,113300,174603700,21800,21800,21800,21800,0
|
||||
20250219,113200,174603700,21800,21800,21800,21800,1
|
||||
20250219,113100,174581900,21750,21750,21750,21750,0
|
||||
20250219,113000,174581900,21750,21750,21750,21750,83
|
||||
20250219,112900,172776650,21800,21800,21800,21800,0
|
||||
20250219,112800,172776650,21800,21800,21800,21800,150
|
||||
20250219,112700,169506650,21800,21800,21800,21800,0
|
||||
20250219,112600,169506650,21800,21800,21800,21800,0
|
||||
20250219,112500,169506650,21800,21800,21800,21800,0
|
||||
20250219,112400,169506650,21800,21800,21800,21800,0
|
||||
20250219,112300,169506650,21800,21800,21800,21800,0
|
||||
20250219,112200,169506650,21800,21800,21800,21800,23
|
||||
20250219,112100,169005250,21800,21800,21800,21800,20
|
||||
20250219,112000,168569250,21800,21800,21800,21800,0
|
||||
20250219,111900,168569250,21800,21800,21800,21800,60
|
||||
20250219,111800,167261250,21750,21750,21750,21750,0
|
||||
20250219,111700,167261250,21750,21750,21750,21750,0
|
||||
20250219,111600,167261250,21750,21750,21750,21750,0
|
||||
20250219,111500,167261250,21750,21750,21750,21750,0
|
||||
20250219,111400,167261250,21750,21750,21750,21750,0
|
||||
20250219,111300,167261250,21750,21750,21750,21750,101
|
||||
20250219,111200,165064500,21800,21800,21800,21800,0
|
||||
20250219,111100,165064500,21800,21750,21800,21750,21
|
||||
20250219,111000,164607150,21800,21800,21800,21800,0
|
||||
20250219,110900,164607150,21800,21750,21800,21700,751
|
||||
20250219,110800,148267750,21700,21700,21700,21700,0
|
||||
20250219,110700,148267750,21700,21700,21700,21700,36
|
||||
20250219,110600,147486550,21750,21750,21750,21750,0
|
||||
20250219,110500,147486550,21750,21750,21750,21750,39
|
||||
20250219,110400,146638300,21750,21700,21750,21700,180
|
||||
20250219,110300,142732250,21750,21750,21750,21750,405
|
||||
20250219,110200,133923500,21700,21700,21700,21700,0
|
||||
20250219,110100,133923500,21700,21700,21700,21700,0
|
||||
20250219,110000,133923500,21700,21700,21700,21700,0
|
||||
20250219,105900,133923500,21700,21700,21700,21700,0
|
||||
20250219,105800,133923500,21700,21700,21700,21700,0
|
||||
20250219,105700,133923500,21700,21700,21700,21700,157
|
||||
20250219,105600,130516600,21650,21650,21700,21650,1477
|
||||
20250219,105500,98538500,21650,21650,21650,21650,0
|
||||
20250219,105400,98538500,21650,21650,21650,21650,0
|
||||
20250219,105300,98538500,21650,21650,21650,21650,5
|
||||
20250219,105200,98430250,21600,21600,21600,21600,16
|
||||
20250219,105100,98084650,21600,21600,21600,21600,4
|
||||
20250219,105000,97998250,21600,21600,21600,21600,1
|
||||
20250219,104900,97976650,21550,21550,21550,21550,0
|
||||
20250219,104800,97976650,21550,21550,21550,21550,0
|
||||
20250219,104700,97976650,21550,21550,21550,21550,0
|
||||
20250219,104600,97976650,21550,21550,21550,21550,0
|
||||
20250219,104500,97976650,21550,21550,21550,21550,0
|
||||
20250219,104400,97976650,21550,21550,21550,21550,0
|
||||
20250219,104300,97976650,21550,21550,21550,21550,0
|
||||
20250219,104200,97976650,21550,21550,21550,21550,0
|
||||
20250219,104100,97976650,21550,21550,21550,21550,0
|
||||
20250219,104000,97976650,21550,21550,21550,21550,0
|
||||
20250219,103900,97976650,21550,21550,21550,21550,43
|
||||
20250219,103800,97050000,21550,21550,21550,21550,0
|
||||
20250219,103700,97050000,21550,21550,21550,21550,0
|
||||
20250219,103600,97050000,21550,21550,21550,21550,0
|
||||
20250219,103500,97050000,21550,21550,21550,21550,0
|
||||
20250219,103400,97050000,21550,21550,21550,21550,0
|
||||
20250219,103300,97050000,21550,21550,21550,21550,60
|
||||
20250219,103200,95757000,21600,21600,21600,21600,14
|
||||
20250219,103100,95454600,21600,21600,21600,21600,0
|
||||
20250219,103000,95454600,21600,21600,21600,21600,101
|
||||
20250219,102900,93273000,21600,21600,21600,21600,0
|
||||
20250219,102800,93273000,21600,21600,21600,21600,0
|
||||
20250219,102700,93273000,21600,21600,21600,21600,76
|
||||
20250219,102600,91631400,21600,21600,21600,21600,0
|
||||
20250219,102500,91631400,21600,21600,21600,21600,0
|
||||
20250219,102400,91631400,21600,21600,21600,21600,0
|
||||
20250219,102300,91631400,21600,21600,21600,21600,0
|
||||
20250219,102200,91631400,21600,21600,21600,21600,0
|
||||
20250219,102100,91631400,21600,21600,21600,21600,0
|
||||
20250219,102000,91631400,21600,21600,21600,21600,0
|
||||
20250219,101900,91631400,21600,21600,21600,21600,0
|
||||
20250219,101800,91631400,21600,21600,21600,21600,0
|
||||
20250219,101700,91631400,21600,21600,21600,21600,487
|
||||
20250219,101600,81112200,21600,21600,21600,21600,12
|
||||
20250219,101500,80853000,21600,21600,21600,21600,10
|
||||
20250219,101400,80637000,21600,21600,21600,21600,3
|
||||
20250219,101300,80572200,21600,21600,21600,21600,90
|
||||
20250219,101200,78628200,21600,21600,21600,21600,0
|
||||
20250219,101100,78628200,21600,21600,21600,21600,0
|
||||
20250219,101000,78628200,21600,21600,21600,21600,10
|
||||
20250219,100900,78412200,21600,21600,21600,21600,135
|
||||
20250219,100800,75496200,21600,21600,21600,21600,159
|
||||
20250219,100700,72061800,21600,21600,21600,21600,0
|
||||
20250219,100600,72061800,21600,21600,21600,21600,10
|
||||
20250219,100500,71845800,21600,21600,21600,21600,0
|
||||
20250219,100400,71845800,21600,21600,21600,21600,0
|
||||
20250219,100300,71845800,21600,21600,21600,21600,0
|
||||
20250219,100200,71845800,21600,21600,21600,21600,0
|
||||
20250219,100100,71845800,21600,21600,21600,21600,0
|
||||
20250219,100000,71845800,21600,21600,21600,21600,131
|
||||
20250219,095900,69016200,21650,21650,21650,21650,0
|
||||
20250219,095800,69016200,21650,21650,21650,21650,0
|
||||
20250219,095700,69016200,21650,21650,21650,21650,1
|
||||
20250219,095600,68994550,21600,21600,21600,21600,205
|
||||
20250219,095500,64566550,21600,21600,21600,21600,0
|
||||
20250219,095400,64566550,21600,21600,21600,21600,75
|
||||
20250219,095300,62946550,21600,21600,21600,21600,10
|
||||
20250219,095200,62730550,21600,21600,21600,21600,21
|
||||
20250219,095100,62276950,21600,21600,21600,21600,10
|
||||
20250219,095000,62060950,21650,21650,21650,21650,0
|
||||
20250219,094900,62060950,21650,21650,21650,21650,0
|
||||
20250219,094800,62060950,21650,21650,21650,21650,0
|
||||
20250219,094700,62060950,21650,21650,21650,21650,0
|
||||
20250219,094600,62060950,21650,21650,21650,21650,0
|
||||
20250219,094500,62060950,21650,21650,21650,21650,23
|
||||
20250219,094400,61563000,21650,21650,21650,21650,145
|
||||
20250219,094300,58423750,21600,21600,21600,21600,0
|
||||
20250219,094200,58423750,21600,21600,21600,21600,0
|
||||
20250219,094100,58423750,21600,21600,21600,21600,0
|
||||
20250219,094000,58423750,21600,21600,21600,21600,10
|
||||
20250219,093900,58207750,21650,21650,21650,21650,0
|
||||
20250219,093800,58207750,21650,21600,21650,21600,88
|
||||
20250219,093700,56305700,21650,21650,21650,21650,100
|
||||
20250219,093600,54140700,21650,21650,21650,21650,3
|
||||
20250219,093500,54075750,21600,21600,21600,21600,0
|
||||
20250219,093400,54075750,21600,21600,21600,21600,0
|
||||
20250219,093300,54075750,21600,21600,21600,21600,0
|
||||
20250219,093200,54075750,21600,21600,21600,21600,0
|
||||
20250219,093100,54075750,21600,21600,21600,21600,10
|
||||
20250219,093000,53859750,21600,21600,21600,21600,10
|
||||
20250219,092900,53643750,21600,21600,21600,21600,10
|
||||
20250219,092800,53427750,21650,21600,21650,21600,405
|
||||
20250219,092700,44677300,21650,21650,21650,21650,196
|
||||
20250219,092600,40433900,21650,21650,21650,21650,124
|
||||
20250219,092500,37749300,21600,21600,21600,21600,0
|
||||
20250219,092400,37749300,21600,21600,21600,21600,0
|
||||
20250219,092300,37749300,21600,21600,21600,21600,0
|
||||
20250219,092200,37749300,21600,21600,21600,21600,133
|
||||
20250219,092100,34876500,21700,21700,21700,21700,460
|
||||
20250219,092000,24894500,21700,21700,21700,21700,0
|
||||
20250219,091900,24894500,21700,21700,21700,21700,130
|
||||
20250219,091800,22073500,21650,21600,21650,21600,133
|
||||
20250219,091700,19200400,21600,21600,21600,21600,256
|
||||
20250219,091600,13670800,21550,21550,21550,21550,0
|
||||
20250219,091500,13670800,21550,21550,21550,21550,3
|
||||
20250219,091400,13606150,21450,21450,21450,21450,0
|
||||
20250219,091300,13606150,21450,21450,21450,21450,0
|
||||
20250219,091200,13606150,21450,21450,21450,21450,0
|
||||
20250219,091100,13606150,21450,21450,21450,21450,0
|
||||
20250219,091000,13606150,21450,21550,21550,21450,240
|
||||
20250219,090900,8450250,21600,21600,21600,21600,0
|
||||
20250219,090800,8450250,21600,21600,21600,21600,0
|
||||
20250219,090700,8450250,21600,21600,21600,21600,0
|
||||
20250219,090600,8450250,21600,21600,21600,21600,2
|
||||
20250219,090500,8407050,21500,21500,21500,21500,0
|
||||
20250219,090400,8407050,21500,21500,21500,21500,1
|
||||
20250219,090300,8385550,21600,21600,21600,21600,0
|
||||
20250219,090200,8385550,21600,21600,21600,21600,0
|
||||
20250219,090100,8385550,21600,21600,21600,21600,0
|
||||
20250219,090000,8385550,21600,21500,21600,21500,390
|
||||
|
Reference in New Issue
Block a user