Update 2025-02-13 2830 candle_min
This commit is contained in:
592
007660/min/candle-20250213.csv
Normal file
592
007660/min/candle-20250213.csv
Normal file
@@ -0,0 +1,592 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250213,185000,297340328800,43000,43000,43000,43000,62723
|
||||
20250213,184900,297340328800,43000,43000,43000,43000,0
|
||||
20250213,184800,297340328800,43000,43000,43000,43000,0
|
||||
20250213,184700,297340328800,43000,43000,43000,43000,0
|
||||
20250213,184600,297340328800,43000,43000,43000,43000,0
|
||||
20250213,184500,297340328800,43000,43000,43000,43000,0
|
||||
20250213,184400,297340328800,43000,43000,43000,43000,0
|
||||
20250213,184300,297340328800,43000,43000,43000,43000,0
|
||||
20250213,184200,297340328800,43000,43000,43000,43000,0
|
||||
20250213,184100,297340328800,43000,43000,43000,43000,0
|
||||
20250213,184000,297340328800,43000,43000,43000,43000,0
|
||||
20250213,183900,297340328800,43000,43000,43000,43000,0
|
||||
20250213,183800,297340328800,43000,43000,43000,43000,0
|
||||
20250213,183700,297340328800,43000,43000,43000,43000,0
|
||||
20250213,183600,297340328800,43000,43000,43000,43000,0
|
||||
20250213,183500,297340328800,43000,43000,43000,43000,0
|
||||
20250213,183400,297340328800,43000,43000,43000,43000,0
|
||||
20250213,183300,297340328800,43000,43000,43000,43000,0
|
||||
20250213,183200,297340328800,43000,43000,43000,43000,0
|
||||
20250213,183100,297340328800,43000,43000,43000,43000,0
|
||||
20250213,183000,297340328800,43000,43000,43000,43000,0
|
||||
20250213,182900,297340328800,43000,43000,43000,43000,0
|
||||
20250213,182800,297340328800,43000,43000,43000,43000,0
|
||||
20250213,182700,297340328800,43000,43000,43000,43000,0
|
||||
20250213,182600,297340328800,43000,43000,43000,43000,0
|
||||
20250213,182500,297340328800,43000,43000,43000,43000,0
|
||||
20250213,182400,297340328800,43000,43000,43000,43000,0
|
||||
20250213,182300,297340328800,43000,43000,43000,43000,0
|
||||
20250213,182200,297340328800,43000,43000,43000,43000,0
|
||||
20250213,182100,297340328800,43000,43000,43000,43000,0
|
||||
20250213,182000,297340328800,43000,43000,43000,43000,62723
|
||||
20250213,181900,297340328800,43000,43000,43000,43000,0
|
||||
20250213,181800,297340328800,43000,43000,43000,43000,0
|
||||
20250213,181700,297340328800,43000,43000,43000,43000,0
|
||||
20250213,181600,297340328800,43000,43000,43000,43000,0
|
||||
20250213,181500,297340328800,43000,43000,43000,43000,0
|
||||
20250213,181400,297340328800,43000,43000,43000,43000,0
|
||||
20250213,181300,297340328800,43000,43000,43000,43000,0
|
||||
20250213,181200,297340328800,43000,43000,43000,43000,0
|
||||
20250213,181100,297340328800,43000,43000,43000,43000,0
|
||||
20250213,181000,297340328800,43000,43000,43000,43000,0
|
||||
20250213,180900,297340328800,43000,43000,43000,43000,0
|
||||
20250213,180800,297340328800,43000,43000,43000,43000,0
|
||||
20250213,180700,297340328800,43000,43000,43000,43000,0
|
||||
20250213,180600,297340328800,43000,43000,43000,43000,0
|
||||
20250213,180500,297340328800,43000,43000,43000,43000,0
|
||||
20250213,180400,297340328800,43000,43000,43000,43000,0
|
||||
20250213,180300,297340328800,43000,43000,43000,43000,0
|
||||
20250213,180200,297340328800,43000,43000,43000,43000,0
|
||||
20250213,180100,297340328800,43000,43000,43000,43000,0
|
||||
20250213,180000,297340328800,43000,43000,43000,43000,0
|
||||
20250213,175900,297340328800,43000,43000,43000,43000,0
|
||||
20250213,175800,297340328800,43000,43000,43000,43000,0
|
||||
20250213,175700,297340328800,43000,43000,43000,43000,0
|
||||
20250213,175600,297340328800,43000,43000,43000,43000,0
|
||||
20250213,175500,297340328800,43000,43000,43000,43000,0
|
||||
20250213,175400,297340328800,43000,43000,43000,43000,0
|
||||
20250213,175300,297340328800,43000,43000,43000,43000,0
|
||||
20250213,175200,297340328800,43000,43000,43000,43000,0
|
||||
20250213,175100,297340328800,43000,43000,43000,43000,0
|
||||
20250213,175000,297340328800,43000,43000,43000,43000,62723
|
||||
20250213,174900,297340328800,43000,43000,43000,43000,0
|
||||
20250213,174800,297340328800,43000,43000,43000,43000,0
|
||||
20250213,174700,297340328800,43000,43000,43000,43000,0
|
||||
20250213,174600,297340328800,43000,43000,43000,43000,0
|
||||
20250213,174500,297340328800,43000,43000,43000,43000,0
|
||||
20250213,174400,297340328800,43000,43000,43000,43000,0
|
||||
20250213,174300,297340328800,43000,43000,43000,43000,0
|
||||
20250213,174200,297340328800,43000,43000,43000,43000,0
|
||||
20250213,174100,297340328800,43000,43000,43000,43000,0
|
||||
20250213,174000,297340328800,43000,43000,43000,43000,0
|
||||
20250213,173900,297340328800,43000,43000,43000,43000,0
|
||||
20250213,173800,297340328800,43000,43000,43000,43000,0
|
||||
20250213,173700,297340328800,43000,43000,43000,43000,0
|
||||
20250213,173600,297340328800,43000,43000,43000,43000,0
|
||||
20250213,173500,297340328800,43000,43000,43000,43000,0
|
||||
20250213,173400,297340328800,43000,43000,43000,43000,0
|
||||
20250213,173300,297340328800,43000,43000,43000,43000,0
|
||||
20250213,173200,297340328800,43000,43000,43000,43000,0
|
||||
20250213,173100,297340328800,43000,43000,43000,43000,0
|
||||
20250213,173000,297340328800,43000,43000,43000,43000,0
|
||||
20250213,172900,297340328800,43000,43000,43000,43000,0
|
||||
20250213,172800,297340328800,43000,43000,43000,43000,0
|
||||
20250213,172700,297340328800,43000,43000,43000,43000,0
|
||||
20250213,172600,297340328800,43000,43000,43000,43000,0
|
||||
20250213,172500,297340328800,43000,43000,43000,43000,0
|
||||
20250213,172400,297340328800,43000,43000,43000,43000,0
|
||||
20250213,172300,297340328800,43000,43000,43000,43000,0
|
||||
20250213,172200,297340328800,43000,43000,43000,43000,0
|
||||
20250213,172100,297340328800,43000,43000,43000,43000,0
|
||||
20250213,172000,297340328800,43000,43000,43000,43000,62723
|
||||
20250213,171900,297340328800,43000,43000,43000,43000,0
|
||||
20250213,171800,297340328800,43000,43000,43000,43000,0
|
||||
20250213,171700,297340328800,43000,43000,43000,43000,0
|
||||
20250213,171600,297340328800,43000,43000,43000,43000,0
|
||||
20250213,171500,297340328800,43000,43000,43000,43000,0
|
||||
20250213,171400,297340328800,43000,43000,43000,43000,0
|
||||
20250213,171300,297340328800,43000,43000,43000,43000,0
|
||||
20250213,171200,297340328800,43000,43000,43000,43000,0
|
||||
20250213,171100,297340328800,43000,43000,43000,43000,0
|
||||
20250213,171000,297340328800,43000,43000,43000,43000,0
|
||||
20250213,170900,297340328800,43000,43000,43000,43000,0
|
||||
20250213,170800,297340328800,43000,43000,43000,43000,0
|
||||
20250213,170700,297340328800,43000,43000,43000,43000,0
|
||||
20250213,170600,297340328800,43000,43000,43000,43000,0
|
||||
20250213,170500,297340328800,43000,43000,43000,43000,0
|
||||
20250213,170400,297340328800,43000,43000,43000,43000,0
|
||||
20250213,170300,297340328800,43000,43000,43000,43000,0
|
||||
20250213,170200,297340328800,43000,43000,43000,43000,0
|
||||
20250213,170100,297340328800,43000,43000,43000,43000,0
|
||||
20250213,170000,297340328800,43000,43000,43000,43000,0
|
||||
20250213,165900,297340328800,43000,43000,43000,43000,0
|
||||
20250213,165800,297340328800,43000,43000,43000,43000,0
|
||||
20250213,165700,297340328800,43000,43000,43000,43000,0
|
||||
20250213,165600,297340328800,43000,43000,43000,43000,0
|
||||
20250213,165500,297340328800,43000,43000,43000,43000,0
|
||||
20250213,165400,297340328800,43000,43000,43000,43000,0
|
||||
20250213,165300,297340328800,43000,43000,43000,43000,0
|
||||
20250213,165200,297340328800,43000,43000,43000,43000,0
|
||||
20250213,165100,297340328800,43000,43000,43000,43000,0
|
||||
20250213,165000,297340328800,43000,43000,43000,43000,62723
|
||||
20250213,164900,297340328800,43000,43000,43000,43000,0
|
||||
20250213,164800,297340328800,43000,43000,43000,43000,0
|
||||
20250213,164700,297340328800,43000,43000,43000,43000,0
|
||||
20250213,164600,297340328800,43000,43000,43000,43000,0
|
||||
20250213,164500,297340328800,43000,43000,43000,43000,0
|
||||
20250213,164400,297340328800,43000,43000,43000,43000,0
|
||||
20250213,164300,297340328800,43000,43000,43000,43000,0
|
||||
20250213,164200,297340328800,43000,43000,43000,43000,0
|
||||
20250213,164100,297340328800,43000,43000,43000,43000,0
|
||||
20250213,164000,297340328800,43000,43000,43000,43000,0
|
||||
20250213,163900,297340328800,43000,43000,43000,43000,0
|
||||
20250213,163800,297340328800,43000,43000,43000,43000,0
|
||||
20250213,163700,297340328800,43000,43000,43000,43000,0
|
||||
20250213,163600,297340328800,43000,43000,43000,43000,0
|
||||
20250213,163500,297340328800,43000,43000,43000,43000,0
|
||||
20250213,163400,297340328800,43000,43000,43000,43000,0
|
||||
20250213,163300,297340328800,43000,43000,43000,43000,0
|
||||
20250213,163200,297340328800,43000,43000,43000,43000,0
|
||||
20250213,163100,297340328800,43000,43000,43000,43000,0
|
||||
20250213,163000,297340328800,43000,43000,43000,43000,0
|
||||
20250213,162900,297340328800,43000,43000,43000,43000,0
|
||||
20250213,162800,297340328800,43000,43000,43000,43000,0
|
||||
20250213,162700,297340328800,43000,43000,43000,43000,0
|
||||
20250213,162600,297340328800,43000,43000,43000,43000,0
|
||||
20250213,162500,297340328800,43000,43000,43000,43000,0
|
||||
20250213,162400,297340328800,43000,43000,43000,43000,0
|
||||
20250213,162300,297340328800,43000,43000,43000,43000,0
|
||||
20250213,162200,297340328800,43000,43000,43000,43000,0
|
||||
20250213,162100,297340328800,43000,43000,43000,43000,0
|
||||
20250213,162000,297340328800,43000,43000,43000,43000,62723
|
||||
20250213,161900,297340328800,43000,43000,43000,43000,0
|
||||
20250213,161800,297340328800,43000,43000,43000,43000,0
|
||||
20250213,161700,297340328800,43000,43000,43000,43000,0
|
||||
20250213,161600,297340328800,43000,43000,43000,43000,0
|
||||
20250213,161500,297340328800,43000,43000,43000,43000,0
|
||||
20250213,161400,297340328800,43000,43000,43000,43000,0
|
||||
20250213,161300,297340328800,43000,43000,43000,43000,0
|
||||
20250213,161200,297340328800,43000,43000,43000,43000,0
|
||||
20250213,161100,297340328800,43000,43000,43000,43000,0
|
||||
20250213,161000,297340328800,43000,43000,43000,43000,0
|
||||
20250213,160900,297340328800,43000,43000,43000,43000,0
|
||||
20250213,160800,297340328800,43000,43000,43000,43000,0
|
||||
20250213,160700,297340328800,43000,43000,43000,43000,0
|
||||
20250213,160600,297340328800,43000,43000,43000,43000,0
|
||||
20250213,160500,297340328800,43000,43000,43000,43000,0
|
||||
20250213,160400,297340328800,43000,43000,43000,43000,0
|
||||
20250213,160300,297340328800,43000,43000,43000,43000,0
|
||||
20250213,160200,297340328800,43000,43000,43000,43000,0
|
||||
20250213,160100,297340328800,43000,43000,43000,43000,0
|
||||
20250213,160000,297340328800,43000,43000,43000,43000,0
|
||||
20250213,155900,297340328800,43000,43000,43000,43000,0
|
||||
20250213,155800,297340328800,43000,43000,43000,43000,0
|
||||
20250213,155700,297340328800,43000,43000,43000,43000,0
|
||||
20250213,155600,297340328800,43000,43000,43000,43000,0
|
||||
20250213,155500,297340328800,43000,43000,43000,43000,0
|
||||
20250213,155400,297340328800,43000,43000,43000,43000,0
|
||||
20250213,155300,297340328800,43000,43000,43000,43000,0
|
||||
20250213,155200,297340328800,43000,43000,43000,43000,0
|
||||
20250213,155100,297340328800,43000,43000,43000,43000,0
|
||||
20250213,155000,297340328800,43000,43000,43000,43000,62723
|
||||
20250213,154900,297340328800,43000,43000,43000,43000,0
|
||||
20250213,154800,297340328800,43000,43000,43000,43000,0
|
||||
20250213,154700,297340328800,43000,43000,43000,43000,0
|
||||
20250213,154600,297340328800,43000,43000,43000,43000,0
|
||||
20250213,154500,297340328800,43000,43000,43000,43000,0
|
||||
20250213,154400,297340328800,43000,43000,43000,43000,0
|
||||
20250213,154300,297340328800,43000,43000,43000,43000,0
|
||||
20250213,154200,297340328800,43000,43000,43000,43000,0
|
||||
20250213,154100,297340328800,43000,43000,43000,43000,0
|
||||
20250213,154000,297340328800,43000,43000,43000,43000,0
|
||||
20250213,153900,297340328800,43000,43000,43000,43000,0
|
||||
20250213,153800,297340328800,43000,43000,43000,43000,0
|
||||
20250213,153700,297340328800,43000,43000,43000,43000,0
|
||||
20250213,153600,297340328800,43000,43000,43000,43000,0
|
||||
20250213,153500,297340328800,43000,43000,43000,43000,0
|
||||
20250213,153400,297340328800,43000,43000,43000,43000,0
|
||||
20250213,153300,297340328800,43000,43000,43000,43000,0
|
||||
20250213,153200,297340328800,43000,43000,43000,43000,0
|
||||
20250213,153100,297340328800,43000,43000,43000,43000,0
|
||||
20250213,153000,297340328800,43000,43000,43000,43000,62723
|
||||
20250213,152900,294643239800,43000,43000,43000,43000,0
|
||||
20250213,152800,294643239800,43000,43000,43000,43000,0
|
||||
20250213,152700,294643239800,43000,43000,43000,43000,0
|
||||
20250213,152600,294643239800,43000,43000,43000,43000,0
|
||||
20250213,152500,294643239800,43000,43000,43000,43000,0
|
||||
20250213,152400,294643239800,43000,43000,43000,43000,0
|
||||
20250213,152300,294643239800,43000,43000,43000,43000,0
|
||||
20250213,152200,294643239800,43000,43000,43000,43000,0
|
||||
20250213,152100,294643239800,43000,43000,43000,43000,0
|
||||
20250213,152000,294643239800,43000,43000,43000,43000,0
|
||||
20250213,151900,294643239800,43000,43000,43000,42900,10490
|
||||
20250213,151800,294192895050,42950,42950,42950,42850,17157
|
||||
20250213,151700,293456269900,42900,42950,43000,42850,11219
|
||||
20250213,151600,292974594350,43000,42950,43000,42950,3742
|
||||
20250213,151500,292813835450,43000,42950,43000,42900,6284
|
||||
20250213,151400,292543937700,42950,42950,42950,42900,2072
|
||||
20250213,151300,292454970950,42950,42950,42950,42900,3917
|
||||
20250213,151200,292286826050,42950,42950,43000,42900,5968
|
||||
20250213,151100,292030512350,42950,42900,42950,42850,5740
|
||||
20250213,151000,291784235400,42900,42800,42900,42750,23228
|
||||
20250213,150900,290788944550,42850,42850,42900,42800,3809
|
||||
20250213,150800,290625838850,42850,42900,42900,42800,8897
|
||||
20250213,150700,290244413000,42900,42850,42900,42850,4380
|
||||
20250213,150600,290056684700,42900,42900,42950,42850,3753
|
||||
20250213,150500,289895707100,42950,42850,42950,42800,8209
|
||||
20250213,150400,289543875300,42850,42850,42900,42800,8543
|
||||
20250213,150300,289178001250,42850,42900,42900,42800,5300
|
||||
20250213,150200,288950826050,42850,42950,42950,42850,10792
|
||||
20250213,150100,288487931250,42950,42950,43000,42900,5081
|
||||
20250213,150000,288269703850,42950,42950,43000,42950,1921
|
||||
20250213,145900,288187157950,43000,43100,43100,43000,5548
|
||||
20250213,145800,287948483500,43100,43050,43100,43050,3732
|
||||
20250213,145700,287787770350,43100,43050,43100,43050,2500
|
||||
20250213,145600,287680046750,43050,43100,43100,43050,4980
|
||||
20250213,145500,287465525500,43050,43050,43100,43050,3336
|
||||
20250213,145400,287321862950,43050,43100,43150,43050,2070
|
||||
20250213,145300,287232695250,43100,43150,43150,43050,3284
|
||||
20250213,145200,287091102850,43100,43150,43150,43100,1206
|
||||
20250213,145100,287039095650,43150,43150,43200,43100,4519
|
||||
20250213,145000,286844170750,43150,43200,43200,43100,2835
|
||||
20250213,144900,286721870850,43200,43150,43200,43100,3720
|
||||
20250213,144800,286561360350,43150,43150,43150,43100,2457
|
||||
20250213,144700,286455416900,43100,43150,43150,43100,2655
|
||||
20250213,144600,286340916050,43150,43050,43150,43050,2372
|
||||
20250213,144500,286238691050,43050,43200,43200,43050,6681
|
||||
20250213,144400,285950767350,43150,43150,43200,43100,4241
|
||||
20250213,144300,285767753550,43150,43150,43150,43100,2371
|
||||
20250213,144200,285665492900,43150,43050,43150,43000,5228
|
||||
20250213,144100,285440267950,43050,43100,43100,43000,1890
|
||||
20250213,144000,285358962250,43100,43050,43100,42950,2537
|
||||
20250213,143900,285249875150,43050,43050,43050,42950,3051
|
||||
20250213,143800,285118704000,43050,43100,43100,43000,2094
|
||||
20250213,143700,285028532050,43050,42950,43100,42950,3796
|
||||
20250213,143600,284865149750,43000,42950,43000,42900,2763
|
||||
20250213,143500,284746479300,42950,43000,43050,42900,5507
|
||||
20250213,143400,284509984650,42950,43000,43000,42950,1677
|
||||
20250213,143300,284437909450,42950,43050,43100,42950,6348
|
||||
20250213,143200,284164926600,43050,43100,43100,43000,2711
|
||||
20250213,143100,284048216350,43100,43150,43150,43050,6680
|
||||
20250213,143000,283760411550,43150,43150,43150,43100,3870
|
||||
20250213,142900,283593482750,43150,43100,43150,43050,3016
|
||||
20250213,142800,283463485400,43100,43150,43150,43050,6311
|
||||
20250213,142700,283191359950,43100,43100,43150,43100,2736
|
||||
20250213,142600,283073406850,43100,43200,43200,43050,3476
|
||||
20250213,142500,282923466300,43150,43100,43200,43050,5055
|
||||
20250213,142400,282705322550,43100,43050,43100,43000,2533
|
||||
20250213,142300,282596298550,43050,43100,43150,43000,6769
|
||||
20250213,142200,282304816900,43100,43050,43200,43050,9002
|
||||
20250213,142100,281916564700,43100,43050,43100,43000,3185
|
||||
20250213,142000,281779404150,43000,43050,43050,42950,2433
|
||||
20250213,141900,281674745950,43000,43000,43050,42950,2266
|
||||
20250213,141800,281577338550,43000,42950,43050,42950,3026
|
||||
20250213,141700,281447262450,43000,42950,43000,42900,4591
|
||||
20250213,141600,281250089000,42900,42950,42950,42850,6436
|
||||
20250213,141500,280974005650,42950,43000,43050,42950,4077
|
||||
20250213,141400,280798682750,43050,43050,43050,43000,3194
|
||||
20250213,141300,280661240400,43000,43100,43100,43000,4253
|
||||
20250213,141200,280478210950,43100,43100,43150,43050,2480
|
||||
20250213,141100,280371300750,43150,43050,43150,43050,7123
|
||||
20250213,141000,280064290300,43000,42900,43100,42850,11879
|
||||
20250213,140900,279553341500,42900,42900,42900,42850,3599
|
||||
20250213,140800,279399066150,42850,42950,43000,42850,2959
|
||||
20250213,140700,279272195800,42950,42850,43000,42800,7313
|
||||
20250213,140600,278958539050,42800,42800,42850,42800,2745
|
||||
20250213,140500,278841004300,42800,42950,42950,42800,14652
|
||||
20250213,140400,278213469750,42850,42900,43000,42850,4074
|
||||
20250213,140300,278038657500,42950,42950,42950,42850,7838
|
||||
20250213,140200,277702390800,42950,43000,43100,42800,22359
|
||||
20250213,140100,276742543050,43000,42950,43050,42950,4467
|
||||
20250213,140000,276550469150,42950,43000,43050,42900,15590
|
||||
20250213,135900,275880919600,43050,43300,43300,43000,34855
|
||||
20250213,135800,274378381750,43300,43250,43300,43200,2407
|
||||
20250213,135700,274274254050,43250,43250,43300,43200,2331
|
||||
20250213,135600,274173413950,43250,43350,43350,43250,4095
|
||||
20250213,135500,273996256050,43350,43350,43350,43300,2859
|
||||
20250213,135400,273872414250,43350,43300,43350,43250,3026
|
||||
20250213,135300,273741406500,43300,43300,43300,43250,2796
|
||||
20250213,135200,273620429600,43250,43350,43350,43250,2035
|
||||
20250213,135100,273532348150,43350,43400,43400,43250,5684
|
||||
20250213,135000,273285993700,43400,43400,43400,43350,1757
|
||||
20250213,134900,273209771550,43350,43400,43400,43350,1561
|
||||
20250213,134800,273142065350,43400,43250,43400,43250,2667
|
||||
20250213,134700,273026486700,43250,43300,43300,43250,3210
|
||||
20250213,134600,272887542100,43250,43300,43300,43250,1112
|
||||
20250213,134500,272839404200,43300,43250,43300,43250,2684
|
||||
20250213,134400,272723292150,43300,43300,43350,43250,2505
|
||||
20250213,134300,272614889050,43300,43350,43350,43250,2629
|
||||
20250213,134200,272501030850,43350,43450,43450,43300,2656
|
||||
20250213,134100,272385840150,43450,43300,43450,43250,7087
|
||||
20250213,134000,272078490350,43250,43300,43300,43200,5253
|
||||
20250213,133900,271851273500,43300,43300,43300,43200,7770
|
||||
20250213,133800,271515397000,43250,43250,43300,43200,7717
|
||||
20250213,133700,271181616300,43200,43400,43400,43200,16966
|
||||
20250213,133600,270447219650,43350,43400,43400,43350,2731
|
||||
20250213,133500,270328777150,43350,43400,43450,43350,5425
|
||||
20250213,133400,270093284350,43450,43500,43500,43400,1775
|
||||
20250213,133300,270016135000,43450,43450,43500,43400,1613
|
||||
20250213,133200,269946045700,43450,43450,43500,43400,3887
|
||||
20250213,133100,269777137950,43450,43400,43450,43400,2016
|
||||
20250213,133000,269689593600,43400,43450,43500,43350,5882
|
||||
20250213,132900,269434322050,43450,43450,43500,43400,4609
|
||||
20250213,132800,269234164150,43500,43500,43550,43450,1400
|
||||
20250213,132700,269173238300,43450,43450,43550,43400,1522
|
||||
20250213,132600,269107040600,43500,43400,43600,43350,6292
|
||||
20250213,132500,268833662000,43400,43450,43450,43400,4503
|
||||
20250213,132400,268638192400,43450,43450,43450,43350,3341
|
||||
20250213,132300,268493215650,43450,43450,43550,43400,3671
|
||||
20250213,132200,268333613550,43450,43400,43500,43400,1002
|
||||
20250213,132100,268290043100,43450,43450,43450,43400,1763
|
||||
20250213,132000,268213453200,43450,43450,43550,43450,2123
|
||||
20250213,131900,268121133250,43500,43350,43550,43350,6726
|
||||
20250213,131800,267829191250,43350,43500,43500,43300,15168
|
||||
20250213,131700,267171176900,43500,43550,43550,43450,3677
|
||||
20250213,131600,267011352500,43500,43550,43600,43500,5104
|
||||
20250213,131500,266789223250,43550,43600,43600,43550,1956
|
||||
20250213,131400,266703984250,43600,43600,43650,43550,3789
|
||||
20250213,131300,266538779450,43650,43600,43650,43600,1895
|
||||
20250213,131200,266456098150,43650,43700,43700,43600,2603
|
||||
20250213,131100,266342437100,43700,43700,43700,43600,2207
|
||||
20250213,131000,266246057600,43700,43700,43700,43650,2529
|
||||
20250213,130900,266135581950,43700,43650,43700,43600,8431
|
||||
20250213,130800,265767608650,43600,43600,43650,43550,1927
|
||||
20250213,130700,265683555300,43600,43450,43600,43450,3174
|
||||
20250213,130600,265545383150,43450,43500,43550,43450,2275
|
||||
20250213,130500,265446480150,43500,43550,43600,43400,9986
|
||||
20250213,130400,265012323350,43550,43550,43550,43500,3063
|
||||
20250213,130300,264879035700,43550,43550,43550,43500,2725
|
||||
20250213,130200,264760434150,43500,43600,43600,43500,4149
|
||||
20250213,130100,264579742650,43600,43600,43650,43550,4883
|
||||
20250213,130000,264366787750,43550,43500,43600,43450,4275
|
||||
20250213,125900,264180844150,43450,43450,43500,43450,2511
|
||||
20250213,125800,264071700500,43450,43550,43550,43450,11165
|
||||
20250213,125700,263586268350,43550,43600,43600,43500,19275
|
||||
20250213,125600,262747160000,43550,43750,43750,43550,24968
|
||||
20250213,125500,261657571250,43700,43700,43800,43700,2169
|
||||
20250213,125400,261562712550,43700,43700,43750,43650,4375
|
||||
20250213,125300,261371500550,43700,43700,43750,43650,1833
|
||||
20250213,125200,261291353650,43650,43800,43800,43650,11041
|
||||
20250213,125100,260808806800,43800,43800,43800,43700,4276
|
||||
20250213,125000,260621678050,43800,43800,43850,43750,1141
|
||||
20250213,124900,260571712850,43800,43850,43850,43750,3897
|
||||
20250213,124800,260401006500,43850,43950,43950,43800,6505
|
||||
20250213,124700,260115571300,43950,43900,43950,43900,3830
|
||||
20250213,124600,259947278500,43900,43950,43950,43900,3039
|
||||
20250213,124500,259813744250,43950,43950,43950,43900,8809
|
||||
20250213,124400,259426597300,43950,43900,43950,43850,5817
|
||||
20250213,124300,259171217150,43850,43850,43850,43800,3777
|
||||
20250213,124200,259005620100,43850,43800,43850,43750,1311
|
||||
20250213,124100,258948163050,43800,43800,43850,43750,2843
|
||||
20250213,124000,258823614950,43800,43800,43850,43750,2350
|
||||
20250213,123900,258720703350,43850,43800,43850,43750,1864
|
||||
20250213,123800,258639077850,43750,43750,43800,43750,2624
|
||||
20250213,123700,258524203300,43750,43750,43800,43750,2128
|
||||
20250213,123600,258431068800,43800,43800,43800,43750,1839
|
||||
20250213,123500,258350561850,43800,43800,43800,43750,3049
|
||||
20250213,123400,258217073650,43800,43800,43850,43750,1118
|
||||
20250213,123300,258168100450,43800,43850,43850,43750,5024
|
||||
20250213,123200,257947993500,43800,43850,43850,43750,2829
|
||||
20250213,123100,257824043850,43800,43850,43850,43800,2956
|
||||
20250213,123000,257694539000,43850,43850,43850,43800,2289
|
||||
20250213,122900,257594182850,43800,43800,43850,43750,3294
|
||||
20250213,122800,257449893050,43750,43750,43800,43700,1563
|
||||
20250213,122700,257381486100,43750,43700,43750,43650,2255
|
||||
20250213,122600,257282866800,43700,43750,43750,43650,1705
|
||||
20250213,122500,257208350650,43750,43650,43750,43650,2972
|
||||
20250213,122400,257078450100,43650,43650,43750,43600,2972
|
||||
20250213,122300,256948646100,43650,43650,43650,43600,3705
|
||||
20250213,122200,256787058000,43650,43650,43750,43600,4604
|
||||
20250213,122100,256586064100,43750,43750,43800,43650,6869
|
||||
20250213,122000,256285819850,43750,43850,43850,43750,2151
|
||||
20250213,121900,256191625000,43850,43850,43850,43800,2945
|
||||
20250213,121800,256062538100,43850,43850,43850,43800,807
|
||||
20250213,121700,256027158350,43850,43750,43850,43750,4269
|
||||
20250213,121600,255840121850,43800,43800,43850,43750,2388
|
||||
20250213,121500,255735581900,43750,43850,43850,43750,3039
|
||||
20250213,121400,255602402050,43850,43850,43850,43800,2174
|
||||
20250213,121300,255507112950,43850,43850,43850,43800,2165
|
||||
20250213,121200,255412231800,43850,43750,43850,43750,1949
|
||||
20250213,121100,255326893850,43750,43850,43850,43750,3117
|
||||
20250213,121000,255190329250,43850,43750,43900,43750,4144
|
||||
20250213,120900,255008735900,43750,43800,43850,43700,3824
|
||||
20250213,120800,254841283500,43800,43700,43800,43650,4614
|
||||
20250213,120700,254639569900,43700,43700,43750,43650,2734
|
||||
20250213,120600,254520173350,43700,43750,43750,43650,3556
|
||||
20250213,120500,254364740800,43750,43650,43750,43650,4276
|
||||
20250213,120400,254177915200,43650,43650,43750,43600,2540
|
||||
20250213,120300,254066998100,43650,43700,43700,43650,6449
|
||||
20250213,120200,253785439100,43700,43700,43750,43650,4258
|
||||
20250213,120100,253599427600,43750,43800,43800,43650,3499
|
||||
20250213,120000,253446481800,43800,43850,43850,43700,8059
|
||||
20250213,115900,253093874100,43800,43800,43900,43800,2435
|
||||
20250213,115800,252987100550,43850,43900,43900,43800,1291
|
||||
20250213,115700,252930462650,43900,43850,43950,43750,3477
|
||||
20250213,115600,252778011450,43900,43900,43950,43850,2078
|
||||
20250213,115500,252686765350,43850,43850,43900,43850,1397
|
||||
20250213,115400,252625470400,43900,43900,43900,43800,3805
|
||||
20250213,115300,252458612200,43900,43900,43950,43850,2333
|
||||
20250213,115200,252356199350,43900,43900,43900,43850,2267
|
||||
20250213,115100,252256708100,43900,43800,43900,43800,2340
|
||||
20250213,115000,252154080650,43850,43900,43900,43800,3530
|
||||
20250213,114900,251999296850,43850,43950,43950,43850,4759
|
||||
20250213,114800,251790390700,43900,43950,44000,43900,2666
|
||||
20250213,114700,251673174500,44000,43950,44000,43900,7637
|
||||
20250213,114600,251337469850,43950,43900,43950,43900,2273
|
||||
20250213,114500,251237622050,43900,43800,43950,43750,6661
|
||||
20250213,114400,250945397850,43750,43750,43850,43750,1804
|
||||
20250213,114300,250866395400,43850,43800,43850,43750,4112
|
||||
20250213,114200,250686305400,43800,43750,43800,43700,1972
|
||||
20250213,114100,250600021750,43700,43800,43850,43700,6253
|
||||
20250213,114000,250326298150,43850,43850,43850,43800,2906
|
||||
20250213,113900,250198963950,43850,43800,43850,43750,2446
|
||||
20250213,113800,250091793800,43800,43750,43800,43700,2137
|
||||
20250213,113700,249998241150,43750,43700,43750,43700,2348
|
||||
20250213,113600,249895583500,43750,43750,43750,43700,4076
|
||||
20250213,113500,249717376100,43750,43800,43800,43700,3460
|
||||
20250213,113400,249566024750,43800,43750,43850,43750,4751
|
||||
20250213,113300,249358036350,43750,43600,43800,43550,7703
|
||||
20250213,113200,249021720000,43600,43650,43700,43500,23179
|
||||
20250213,113100,248011221150,43600,44050,44050,43550,47030
|
||||
20250213,113000,245954480800,44000,44050,44100,44000,3729
|
||||
20250213,112900,245790308150,44100,44100,44100,44050,5303
|
||||
20250213,112800,245556636000,44050,44050,44100,44000,5324
|
||||
20250213,112700,245322067700,44050,44000,44050,44000,4324
|
||||
20250213,112600,245131694350,44000,44100,44150,44000,6643
|
||||
20250213,112500,244838961750,44150,44150,44150,44100,5165
|
||||
20250213,112400,244611056150,44150,44100,44150,44050,14565
|
||||
20250213,112300,243968849300,44100,44050,44100,44000,8008
|
||||
20250213,112200,243615910250,44050,44100,44100,44000,6490
|
||||
20250213,112100,243329959250,44100,44050,44100,43950,13963
|
||||
20250213,112000,242714917650,44050,43950,44050,43800,10406
|
||||
20250213,111900,242258173050,43900,44000,44000,43900,8438
|
||||
20250213,111800,241887182200,44000,44000,44050,43950,22201
|
||||
20250213,111700,240910454550,43950,43950,44000,43950,4631
|
||||
20250213,111600,240706743650,44000,43950,44000,43900,3883
|
||||
20250213,111500,240536051000,43950,43850,44000,43850,6812
|
||||
20250213,111400,240236788800,43900,43850,43950,43800,6736
|
||||
20250213,111300,239941328950,43850,43900,43900,43800,3570
|
||||
20250213,111200,239784752500,43900,43850,43900,43800,2886
|
||||
20250213,111100,239658161650,43800,43850,43850,43750,4329
|
||||
20250213,111000,239468504000,43800,43750,43850,43750,3000
|
||||
20250213,110900,239337090700,43800,43800,43800,43750,5684
|
||||
20250213,110800,239088287550,43800,43700,43850,43700,7118
|
||||
20250213,110700,238776930200,43700,43800,43850,43700,9537
|
||||
20250213,110600,238359523200,43850,43900,44000,43850,7380
|
||||
20250213,110500,238035524600,44000,44000,44000,43900,14789
|
||||
20250213,110400,237385426850,44050,44000,44150,43950,23113
|
||||
20250213,110300,236366684000,44000,43900,44000,43850,4924
|
||||
20250213,110200,236150239050,43900,43900,44000,43850,8396
|
||||
20250213,110100,235781484350,43900,43850,43900,43750,6494
|
||||
20250213,110000,235496840100,43850,43750,43900,43700,9584
|
||||
20250213,105900,235076957050,43700,43700,43750,43700,4305
|
||||
20250213,105800,234888767900,43700,43750,43750,43700,3129
|
||||
20250213,105700,234751951500,43750,43700,43750,43650,3114
|
||||
20250213,105600,234615872200,43700,43700,43800,43650,6163
|
||||
20250213,105500,234346356250,43700,43650,43800,43650,7059
|
||||
20250213,105400,234037861000,43700,43650,43750,43600,8889
|
||||
20250213,105300,233649598250,43650,43900,43900,43650,17296
|
||||
20250213,105200,232892689700,43850,43900,43950,43800,5324
|
||||
20250213,105100,232659266850,43900,43900,44000,43800,12339
|
||||
20250213,105000,232117510750,43900,44000,44000,43900,9366
|
||||
20250213,104900,231706082550,44000,43950,44000,43900,6477
|
||||
20250213,104800,231421388550,43950,44250,44250,43950,22343
|
||||
20250213,104700,230436453550,44250,44050,44250,44000,26835
|
||||
20250213,104600,229251783900,44050,44000,44050,43950,10100
|
||||
20250213,104500,228807336100,44000,43850,44050,43800,20281
|
||||
20250213,104400,227916148650,43850,43700,43850,43600,14181
|
||||
20250213,104300,227295864400,43650,43500,43700,43450,9123
|
||||
20250213,104200,226898410500,43450,43450,43500,43350,19743
|
||||
20250213,104100,226041121550,43450,43700,43700,43450,17641
|
||||
20250213,104000,225272344450,43700,43450,43800,43450,17342
|
||||
20250213,103900,224515555500,43450,43800,43850,43450,41940
|
||||
20250213,103800,222684276000,43800,43950,43950,43750,24958
|
||||
20250213,103700,221590837800,43950,44200,44300,43700,47022
|
||||
20250213,103600,219523162300,44300,44150,44450,44150,59389
|
||||
20250213,103500,216890521700,44150,44250,44250,44050,33755
|
||||
20250213,103400,215399317300,44250,44100,44350,44000,75544
|
||||
20250213,103300,212057148000,44050,44050,44100,44000,9563
|
||||
20250213,103200,211635787950,44050,44100,44150,44000,14240
|
||||
20250213,103100,211008397750,44050,44200,44250,44000,20827
|
||||
20250213,103000,210089324200,44250,43800,44250,43800,48394
|
||||
20250213,102900,207954750000,43800,43800,43850,43700,11302
|
||||
20250213,102800,207459927850,43750,43900,43950,43700,25355
|
||||
20250213,102700,206349262550,43900,44150,44150,43800,33942
|
||||
20250213,102600,204858247100,44150,44300,44300,44000,34556
|
||||
20250213,102500,203332594050,44300,44000,44300,43950,69856
|
||||
20250213,102400,200250476650,44000,43750,44000,43700,36563
|
||||
20250213,102300,198643994350,43750,43800,43850,43600,23513
|
||||
20250213,102200,197615941150,43800,43750,44000,43750,36800
|
||||
20250213,102100,196001647550,43800,43950,44000,43550,54299
|
||||
20250213,102000,193623339000,43900,43700,44150,43650,135726
|
||||
20250213,101900,187657035200,43650,43600,43850,43600,70665
|
||||
20250213,101800,184566375350,43650,43300,43700,43250,61956
|
||||
20250213,101700,181870931550,43300,43400,43450,43250,23195
|
||||
20250213,101600,180865347850,43450,43350,43450,43300,33883
|
||||
20250213,101500,179395524150,43350,43200,43350,43150,33806
|
||||
20250213,101400,177933088950,43200,43000,43250,42950,57205
|
||||
20250213,101300,175466442300,42950,42900,43000,42850,18169
|
||||
20250213,101200,174686409000,42900,42800,42950,42750,23095
|
||||
20250213,101100,173697280200,42800,42650,42800,42600,7661
|
||||
20250213,101000,173370025300,42600,42800,42800,42600,7362
|
||||
20250213,100900,173055748700,42750,42750,42800,42700,9831
|
||||
20250213,100800,172635698850,42700,42700,42750,42650,7971
|
||||
20250213,100700,172295246300,42650,42750,42800,42650,8133
|
||||
20250213,100600,171947740450,42750,42800,42800,42650,11476
|
||||
20250213,100500,171457183150,42800,42600,42900,42600,30688
|
||||
20250213,100400,170143421750,42600,42500,42700,42450,16184
|
||||
20250213,100300,169453792000,42450,42700,42700,42450,9821
|
||||
20250213,100200,169035739550,42700,42750,42800,42550,15789
|
||||
20250213,100100,168361600450,42750,42700,42750,42600,19917
|
||||
20250213,100000,167511027150,42700,42450,42800,42400,44494
|
||||
20250213,095900,165613990600,42450,42500,42500,42400,17890
|
||||
20250213,095800,164854540550,42500,42350,42500,42300,31624
|
||||
20250213,095700,163512728150,42350,42250,42400,42150,44201
|
||||
20250213,095600,161643397250,42250,42050,42300,42050,33715
|
||||
20250213,095500,160221894550,42050,41900,42050,41900,18743
|
||||
20250213,095400,159435093650,41900,41850,42000,41800,23366
|
||||
20250213,095300,158455584850,41850,41850,41900,41700,24061
|
||||
20250213,095200,157449776050,41850,41700,41850,41600,26955
|
||||
20250213,095100,156325605750,41800,41950,42000,41700,42473
|
||||
20250213,095000,154548494000,42000,42000,42150,41900,59265
|
||||
20250213,094900,152059781700,42000,42300,42350,42000,96926
|
||||
20250213,094800,147975018700,42300,42450,42450,42300,14321
|
||||
20250213,094700,147368519550,42400,42400,42450,42350,6491
|
||||
20250213,094600,147093354750,42400,42350,42450,42250,27823
|
||||
20250213,094500,145915228500,42400,42650,42650,42350,31851
|
||||
20250213,094400,144560798000,42650,42550,42650,42550,3795
|
||||
20250213,094300,144399152450,42550,42550,42650,42550,5408
|
||||
20250213,094200,144168951900,42600,42600,42650,42550,8635
|
||||
20250213,094100,143801118700,42650,42650,42700,42550,24910
|
||||
20250213,094000,142738907500,42650,42600,42650,42450,17878
|
||||
20250213,093900,141977677600,42600,42600,42650,42550,6561
|
||||
20250213,093800,141698244950,42600,42650,42700,42550,14372
|
||||
20250213,093700,141085981850,42650,42600,42650,42550,16150
|
||||
20250213,093600,140397887950,42650,42650,42650,42600,12996
|
||||
20250213,093500,139843870500,42600,42450,42650,42450,15049
|
||||
20250213,093400,139203932150,42450,42600,42650,42450,20922
|
||||
20250213,093300,138314312450,42550,42650,42850,42500,43870
|
||||
20250213,093200,136445059400,42650,42700,43000,42600,33643
|
||||
20250213,093100,135007245250,42700,42700,42900,42650,25824
|
||||
20250213,093000,133902494400,42700,42950,42950,42550,57500
|
||||
20250213,092900,131447062500,42900,42950,43000,42850,15288
|
||||
20250213,092800,130791122000,43000,43050,43050,42750,54132
|
||||
20250213,092700,128469617300,43000,43300,43300,43000,32886
|
||||
20250213,092600,127052201100,43250,43450,43500,43200,18452
|
||||
20250213,092500,126252730250,43450,43300,43550,43200,51330
|
||||
20250213,092400,124022783750,43250,43350,43450,43200,24021
|
||||
20250213,092300,122982048550,43350,43400,43500,43150,25039
|
||||
20250213,092200,121896323700,43400,43100,43500,43000,22831
|
||||
20250213,092100,120908781500,43100,43450,43450,43050,24121
|
||||
20250213,092000,119866331150,43450,43200,43450,43150,34329
|
||||
20250213,091900,118378151850,43200,43050,43250,42950,26768
|
||||
20250213,091800,117225411550,43050,43000,43100,42900,49061
|
||||
20250213,091700,115116744450,43000,43450,43450,42900,144977
|
||||
20250213,091600,108870601400,43450,43700,43750,43350,32363
|
||||
20250213,091500,107461036750,43650,43550,43800,43400,40639
|
||||
20250213,091400,105688460600,43550,43300,43800,43200,49535
|
||||
20250213,091300,103534558100,43300,43900,43900,43200,62564
|
||||
20250213,091200,100815700000,43900,43500,43950,43350,71145
|
||||
20250213,091100,97708082350,43550,43600,43750,43450,60274
|
||||
20250213,091000,95079473850,43600,43750,43800,43500,93399
|
||||
20250213,090900,91004154750,43750,44200,44300,43500,142248
|
||||
20250213,090800,84771537600,44200,44250,44700,44150,141812
|
||||
20250213,090700,78465203000,44300,44350,44450,44100,85522
|
||||
20250213,090600,74682334550,44400,44250,44650,44200,194928
|
||||
20250213,090500,66016664600,44250,44400,44450,44000,144161
|
||||
20250213,090400,59646635400,44400,44150,44500,44050,187009
|
||||
20250213,090300,51350750050,44150,43500,44250,43100,306811
|
||||
20250213,090200,37952269300,43450,43250,43550,43000,261908
|
||||
20250213,090100,26597286000,43200,42150,43300,42100,337754
|
||||
20250213,090000,12125545650,42200,42150,42250,41850,287963
|
||||
|
Reference in New Issue
Block a user