Update 2025-02-19 4022 candle_min
This commit is contained in:
588
005690/min/candle-20250219.csv
Normal file
588
005690/min/candle-20250219.csv
Normal file
@@ -0,0 +1,588 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250219,184600,11220039360,11090,11090,11090,11090,18724
|
||||
20250219,184500,11220039360,11090,11090,11090,11090,0
|
||||
20250219,184400,11220039360,11090,11090,11090,11090,0
|
||||
20250219,184300,11220039360,11090,11090,11090,11090,0
|
||||
20250219,184200,11220039360,11090,11090,11090,11090,0
|
||||
20250219,184100,11220039360,11090,11090,11090,11090,0
|
||||
20250219,184000,11220039360,11090,11090,11090,11090,0
|
||||
20250219,183900,11220039360,11090,11090,11090,11090,0
|
||||
20250219,183800,11220039360,11090,11090,11090,11090,0
|
||||
20250219,183700,11220039360,11090,11090,11090,11090,0
|
||||
20250219,183600,11220039360,11090,11090,11090,11090,0
|
||||
20250219,183500,11220039360,11090,11090,11090,11090,0
|
||||
20250219,183400,11220039360,11090,11090,11090,11090,0
|
||||
20250219,183300,11220039360,11090,11090,11090,11090,0
|
||||
20250219,183200,11220039360,11090,11090,11090,11090,0
|
||||
20250219,183100,11220039360,11090,11090,11090,11090,0
|
||||
20250219,183000,11220039360,11090,11090,11090,11090,0
|
||||
20250219,182900,11220039360,11090,11090,11090,11090,0
|
||||
20250219,182800,11220039360,11090,11090,11090,11090,0
|
||||
20250219,182700,11220039360,11090,11090,11090,11090,0
|
||||
20250219,182600,11220039360,11090,11090,11090,11090,0
|
||||
20250219,182500,11220039360,11090,11090,11090,11090,0
|
||||
20250219,182400,11220039360,11090,11090,11090,11090,0
|
||||
20250219,182300,11220039360,11090,11090,11090,11090,0
|
||||
20250219,182200,11220039360,11090,11090,11090,11090,0
|
||||
20250219,182100,11220039360,11090,11090,11090,11090,0
|
||||
20250219,182000,11220039360,11090,11090,11090,11090,0
|
||||
20250219,181900,11220039360,11090,11090,11090,11090,0
|
||||
20250219,181800,11220039360,11090,11090,11090,11090,0
|
||||
20250219,181700,11220039360,11090,11090,11090,11090,0
|
||||
20250219,181600,11220039360,11090,11090,11090,11090,18724
|
||||
20250219,181500,11220039360,11090,11090,11090,11090,0
|
||||
20250219,181400,11220039360,11090,11090,11090,11090,0
|
||||
20250219,181300,11220039360,11090,11090,11090,11090,0
|
||||
20250219,181200,11220039360,11090,11090,11090,11090,0
|
||||
20250219,181100,11220039360,11090,11090,11090,11090,0
|
||||
20250219,181000,11220039360,11090,11090,11090,11090,0
|
||||
20250219,180900,11220039360,11090,11090,11090,11090,0
|
||||
20250219,180800,11220039360,11090,11090,11090,11090,0
|
||||
20250219,180700,11220039360,11090,11090,11090,11090,0
|
||||
20250219,180600,11220039360,11090,11090,11090,11090,0
|
||||
20250219,180500,11220039360,11090,11090,11090,11090,0
|
||||
20250219,180400,11220039360,11090,11090,11090,11090,0
|
||||
20250219,180300,11220039360,11090,11090,11090,11090,0
|
||||
20250219,180200,11220039360,11090,11090,11090,11090,0
|
||||
20250219,180100,11220039360,11090,11090,11090,11090,0
|
||||
20250219,180000,11220039360,11090,11090,11090,11090,0
|
||||
20250219,175900,11220039360,11090,11090,11090,11090,0
|
||||
20250219,175800,11220039360,11090,11090,11090,11090,0
|
||||
20250219,175700,11220039360,11090,11090,11090,11090,0
|
||||
20250219,175600,11220039360,11090,11090,11090,11090,0
|
||||
20250219,175500,11220039360,11090,11090,11090,11090,0
|
||||
20250219,175400,11220039360,11090,11090,11090,11090,0
|
||||
20250219,175300,11220039360,11090,11090,11090,11090,0
|
||||
20250219,175200,11220039360,11090,11090,11090,11090,0
|
||||
20250219,175100,11220039360,11090,11090,11090,11090,0
|
||||
20250219,175000,11220039360,11090,11090,11090,11090,0
|
||||
20250219,174900,11220039360,11090,11090,11090,11090,0
|
||||
20250219,174800,11220039360,11090,11090,11090,11090,0
|
||||
20250219,174700,11220039360,11090,11090,11090,11090,0
|
||||
20250219,174600,11220039360,11090,11090,11090,11090,18724
|
||||
20250219,174500,11220039360,11090,11090,11090,11090,0
|
||||
20250219,174400,11220039360,11090,11090,11090,11090,0
|
||||
20250219,174300,11220039360,11090,11090,11090,11090,0
|
||||
20250219,174200,11220039360,11090,11090,11090,11090,0
|
||||
20250219,174100,11220039360,11090,11090,11090,11090,0
|
||||
20250219,174000,11220039360,11090,11090,11090,11090,0
|
||||
20250219,173900,11220039360,11090,11090,11090,11090,0
|
||||
20250219,173800,11220039360,11090,11090,11090,11090,0
|
||||
20250219,173700,11220039360,11090,11090,11090,11090,0
|
||||
20250219,173600,11220039360,11090,11090,11090,11090,0
|
||||
20250219,173500,11220039360,11090,11090,11090,11090,0
|
||||
20250219,173400,11220039360,11090,11090,11090,11090,0
|
||||
20250219,173300,11220039360,11090,11090,11090,11090,0
|
||||
20250219,173200,11220039360,11090,11090,11090,11090,0
|
||||
20250219,173100,11220039360,11090,11090,11090,11090,0
|
||||
20250219,173000,11220039360,11090,11090,11090,11090,0
|
||||
20250219,172900,11220039360,11090,11090,11090,11090,0
|
||||
20250219,172800,11220039360,11090,11090,11090,11090,0
|
||||
20250219,172700,11220039360,11090,11090,11090,11090,0
|
||||
20250219,172600,11220039360,11090,11090,11090,11090,0
|
||||
20250219,172500,11220039360,11090,11090,11090,11090,0
|
||||
20250219,172400,11220039360,11090,11090,11090,11090,0
|
||||
20250219,172300,11220039360,11090,11090,11090,11090,0
|
||||
20250219,172200,11220039360,11090,11090,11090,11090,0
|
||||
20250219,172100,11220039360,11090,11090,11090,11090,0
|
||||
20250219,172000,11220039360,11090,11090,11090,11090,0
|
||||
20250219,171900,11220039360,11090,11090,11090,11090,0
|
||||
20250219,171800,11220039360,11090,11090,11090,11090,0
|
||||
20250219,171700,11220039360,11090,11090,11090,11090,0
|
||||
20250219,171600,11220039360,11090,11090,11090,11090,18724
|
||||
20250219,171500,11220039360,11090,11090,11090,11090,0
|
||||
20250219,171400,11220039360,11090,11090,11090,11090,0
|
||||
20250219,171300,11220039360,11090,11090,11090,11090,0
|
||||
20250219,171200,11220039360,11090,11090,11090,11090,0
|
||||
20250219,171100,11220039360,11090,11090,11090,11090,0
|
||||
20250219,171000,11220039360,11090,11090,11090,11090,0
|
||||
20250219,170900,11220039360,11090,11090,11090,11090,0
|
||||
20250219,170800,11220039360,11090,11090,11090,11090,0
|
||||
20250219,170700,11220039360,11090,11090,11090,11090,0
|
||||
20250219,170600,11220039360,11090,11090,11090,11090,0
|
||||
20250219,170500,11220039360,11090,11090,11090,11090,0
|
||||
20250219,170400,11220039360,11090,11090,11090,11090,0
|
||||
20250219,170300,11220039360,11090,11090,11090,11090,0
|
||||
20250219,170200,11220039360,11090,11090,11090,11090,0
|
||||
20250219,170100,11220039360,11090,11090,11090,11090,0
|
||||
20250219,170000,11220039360,11090,11090,11090,11090,0
|
||||
20250219,165900,11220039360,11090,11090,11090,11090,0
|
||||
20250219,165800,11220039360,11090,11090,11090,11090,0
|
||||
20250219,165700,11220039360,11090,11090,11090,11090,0
|
||||
20250219,165600,11220039360,11090,11090,11090,11090,0
|
||||
20250219,165500,11220039360,11090,11090,11090,11090,0
|
||||
20250219,165400,11220039360,11090,11090,11090,11090,0
|
||||
20250219,165300,11220039360,11090,11090,11090,11090,0
|
||||
20250219,165200,11220039360,11090,11090,11090,11090,0
|
||||
20250219,165100,11220039360,11090,11090,11090,11090,0
|
||||
20250219,165000,11220039360,11090,11090,11090,11090,0
|
||||
20250219,164900,11220039360,11090,11090,11090,11090,0
|
||||
20250219,164800,11220039360,11090,11090,11090,11090,0
|
||||
20250219,164700,11220039360,11090,11090,11090,11090,0
|
||||
20250219,164600,11220039360,11090,11090,11090,11090,18724
|
||||
20250219,164500,11220039360,11090,11090,11090,11090,0
|
||||
20250219,164400,11220039360,11090,11090,11090,11090,0
|
||||
20250219,164300,11220039360,11090,11090,11090,11090,0
|
||||
20250219,164200,11220039360,11090,11090,11090,11090,0
|
||||
20250219,164100,11220039360,11090,11090,11090,11090,0
|
||||
20250219,164000,11220039360,11090,11090,11090,11090,0
|
||||
20250219,163900,11220039360,11090,11090,11090,11090,0
|
||||
20250219,163800,11220039360,11090,11090,11090,11090,0
|
||||
20250219,163700,11220039360,11090,11090,11090,11090,0
|
||||
20250219,163600,11220039360,11090,11090,11090,11090,0
|
||||
20250219,163500,11220039360,11090,11090,11090,11090,0
|
||||
20250219,163400,11220039360,11090,11090,11090,11090,0
|
||||
20250219,163300,11220039360,11090,11090,11090,11090,0
|
||||
20250219,163200,11220039360,11090,11090,11090,11090,0
|
||||
20250219,163100,11220039360,11090,11090,11090,11090,0
|
||||
20250219,163000,11220039360,11090,11090,11090,11090,0
|
||||
20250219,162900,11220039360,11090,11090,11090,11090,0
|
||||
20250219,162800,11220039360,11090,11090,11090,11090,0
|
||||
20250219,162700,11220039360,11090,11090,11090,11090,0
|
||||
20250219,162600,11220039360,11090,11090,11090,11090,0
|
||||
20250219,162500,11220039360,11090,11090,11090,11090,0
|
||||
20250219,162400,11220039360,11090,11090,11090,11090,0
|
||||
20250219,162300,11220039360,11090,11090,11090,11090,0
|
||||
20250219,162200,11220039360,11090,11090,11090,11090,0
|
||||
20250219,162100,11220039360,11090,11090,11090,11090,0
|
||||
20250219,162000,11220039360,11090,11090,11090,11090,0
|
||||
20250219,161900,11220039360,11090,11090,11090,11090,0
|
||||
20250219,161800,11220039360,11090,11090,11090,11090,0
|
||||
20250219,161700,11220039360,11090,11090,11090,11090,0
|
||||
20250219,161600,11220039360,11090,11090,11090,11090,18724
|
||||
20250219,161500,11220039360,11090,11090,11090,11090,0
|
||||
20250219,161400,11220039360,11090,11090,11090,11090,0
|
||||
20250219,161300,11220039360,11090,11090,11090,11090,0
|
||||
20250219,161200,11220039360,11090,11090,11090,11090,0
|
||||
20250219,161100,11220039360,11090,11090,11090,11090,0
|
||||
20250219,161000,11220039360,11090,11090,11090,11090,0
|
||||
20250219,160900,11220039360,11090,11090,11090,11090,0
|
||||
20250219,160800,11220039360,11090,11090,11090,11090,0
|
||||
20250219,160700,11220039360,11090,11090,11090,11090,0
|
||||
20250219,160600,11220039360,11090,11090,11090,11090,0
|
||||
20250219,160500,11220039360,11090,11090,11090,11090,0
|
||||
20250219,160400,11220039360,11090,11090,11090,11090,0
|
||||
20250219,160300,11220039360,11090,11090,11090,11090,0
|
||||
20250219,160200,11220039360,11090,11090,11090,11090,0
|
||||
20250219,160100,11220039360,11090,11090,11090,11090,0
|
||||
20250219,160000,11220039360,11090,11090,11090,11090,0
|
||||
20250219,155900,11220039360,11090,11090,11090,11090,0
|
||||
20250219,155800,11220039360,11090,11090,11090,11090,0
|
||||
20250219,155700,11220039360,11090,11090,11090,11090,0
|
||||
20250219,155600,11220039360,11090,11090,11090,11090,0
|
||||
20250219,155500,11220039360,11090,11090,11090,11090,0
|
||||
20250219,155400,11220039360,11090,11090,11090,11090,0
|
||||
20250219,155300,11220039360,11090,11090,11090,11090,0
|
||||
20250219,155200,11220039360,11090,11090,11090,11090,0
|
||||
20250219,155100,11220039360,11090,11090,11090,11090,0
|
||||
20250219,155000,11220039360,11090,11090,11090,11090,0
|
||||
20250219,154900,11220039360,11090,11090,11090,11090,0
|
||||
20250219,154800,11220039360,11090,11090,11090,11090,0
|
||||
20250219,154700,11220039360,11090,11090,11090,11090,0
|
||||
20250219,154600,11220039360,11090,11090,11090,11090,18724
|
||||
20250219,154500,11220039360,11090,11090,11090,11090,0
|
||||
20250219,154400,11220039360,11090,11090,11090,11090,0
|
||||
20250219,154300,11220039360,11090,11090,11090,11090,0
|
||||
20250219,154200,11220039360,11090,11090,11090,11090,0
|
||||
20250219,154100,11220039360,11090,11090,11090,11090,0
|
||||
20250219,154000,11220039360,11090,11090,11090,11090,0
|
||||
20250219,153900,11220039360,11090,11090,11090,11090,0
|
||||
20250219,153800,11220039360,11090,11090,11090,11090,0
|
||||
20250219,153700,11220039360,11090,11090,11090,11090,0
|
||||
20250219,153600,11220039360,11090,11090,11090,11090,0
|
||||
20250219,153500,11220039360,11090,11090,11090,11090,0
|
||||
20250219,153400,11220039360,11090,11090,11090,11090,0
|
||||
20250219,153300,11220039360,11090,11090,11090,11090,0
|
||||
20250219,153200,11220039360,11090,11090,11090,11090,0
|
||||
20250219,153100,11220039360,11090,11090,11090,11090,0
|
||||
20250219,153000,11220039360,11090,11090,11090,11090,18724
|
||||
20250219,152900,11012390200,11080,11080,11080,11080,0
|
||||
20250219,152800,11012390200,11080,11080,11080,11080,0
|
||||
20250219,152700,11012390200,11080,11080,11080,11080,0
|
||||
20250219,152600,11012390200,11080,11080,11080,11080,0
|
||||
20250219,152500,11012390200,11080,11080,11080,11080,0
|
||||
20250219,152400,11012390200,11080,11080,11080,11080,0
|
||||
20250219,152300,11012390200,11080,11080,11080,11080,0
|
||||
20250219,152200,11012390200,11080,11080,11080,11080,0
|
||||
20250219,152100,11012390200,11080,11080,11080,11080,0
|
||||
20250219,152000,11012390200,11080,11080,11080,11080,0
|
||||
20250219,151900,11012390200,11080,11110,11130,11080,4009
|
||||
20250219,151800,10967797020,11110,11050,11120,11040,5177
|
||||
20250219,151700,10910508720,11050,11060,11070,11040,2535
|
||||
20250219,151600,10882494560,11060,11070,11080,11050,1440
|
||||
20250219,151500,10866569590,11070,11080,11080,11070,1222
|
||||
20250219,151400,10853038610,11080,11090,11090,11070,1324
|
||||
20250219,151300,10838361700,11080,11080,11120,11080,1723
|
||||
20250219,151200,10819220410,11080,11090,11100,11080,1222
|
||||
20250219,151100,10805661960,11090,11050,11090,11050,2616
|
||||
20250219,151000,10776693000,11060,11060,11060,11050,1093
|
||||
20250219,150900,10764604870,11060,11060,11070,11060,90
|
||||
20250219,150800,10763609420,11060,11060,11070,11060,1155
|
||||
20250219,150700,10750834270,11060,11040,11060,11040,396
|
||||
20250219,150600,10746456530,11040,11040,11050,11030,249
|
||||
20250219,150500,10743707590,11040,11050,11050,11040,1047
|
||||
20250219,150400,10732144910,11050,11050,11060,11050,47
|
||||
20250219,150300,10731625460,11070,11050,11070,11040,1989
|
||||
20250219,150200,10709629210,11070,11080,11080,11040,520
|
||||
20250219,150100,10703879820,11070,11050,11090,11030,2137
|
||||
20250219,150000,10680221560,11030,11020,11050,11020,317
|
||||
20250219,145900,10676722150,11020,11060,11060,11020,3231
|
||||
20250219,145800,10641076380,11050,11070,11100,11050,3350
|
||||
20250219,145700,10603983480,11070,11050,11070,11050,245
|
||||
20250219,145600,10601273910,11050,11030,11050,11030,759
|
||||
20250219,145500,10592893180,11030,11020,11050,11020,365
|
||||
20250219,145400,10588870130,11020,11010,11030,11010,754
|
||||
20250219,145300,10580559790,11010,11010,11010,11000,2428
|
||||
20250219,145200,10553827810,11010,11020,11030,11010,3926
|
||||
20250219,145100,10510587680,11030,11060,11060,11010,11067
|
||||
20250219,145000,10388468150,11060,11060,11060,11050,1026
|
||||
20250219,144900,10377124340,11060,11060,11060,11040,2460
|
||||
20250219,144800,10349941670,11060,11070,11070,11060,2011
|
||||
20250219,144700,10327697880,11080,11080,11080,11070,57
|
||||
20250219,144600,10327066810,11070,11070,11080,11060,664
|
||||
20250219,144500,10319716380,11060,11060,11070,11060,473
|
||||
20250219,144400,10314481200,11060,11060,11070,11060,419
|
||||
20250219,144300,10309843150,11060,11070,11080,11060,195
|
||||
20250219,144200,10307684870,11070,11070,11080,11060,717
|
||||
20250219,144100,10299747380,11070,11070,11070,11060,865
|
||||
20250219,144000,10290178300,11060,11060,11060,11050,1148
|
||||
20250219,143900,10277482850,11050,11070,11070,11050,1441
|
||||
20250219,143800,10261545800,11070,11070,11070,11060,4177
|
||||
20250219,143700,10215322470,11070,11090,11090,11070,81
|
||||
20250219,143600,10214425610,11100,11090,11100,11080,2669
|
||||
20250219,143500,10184832140,11100,11090,11100,11090,118
|
||||
20250219,143400,10183522480,11090,11080,11100,11080,406
|
||||
20250219,143300,10179020170,11080,11090,11090,11080,1011
|
||||
20250219,143200,10167808520,11080,11080,11090,11080,859
|
||||
20250219,143100,10158290760,11080,11100,11100,11080,1294
|
||||
20250219,143000,10143941920,11090,11100,11110,11090,940
|
||||
20250219,142900,10133510890,11110,11100,11110,11100,332
|
||||
20250219,142800,10129825140,11090,11120,11120,11090,1162
|
||||
20250219,142700,10116922520,11120,11110,11120,11110,252
|
||||
20250219,142600,10114121600,11110,11110,11120,11100,308
|
||||
20250219,142500,10110699770,11110,11110,11110,11100,149
|
||||
20250219,142400,10109044500,11110,11110,11120,11110,247
|
||||
20250219,142300,10106300200,11120,11110,11120,11110,613
|
||||
20250219,142200,10099487220,11110,11120,11120,11110,3334
|
||||
20250219,142100,10062439490,11120,11120,11130,11120,765
|
||||
20250219,142000,10053932600,11130,11120,11130,11120,575
|
||||
20250219,141900,10047538550,11130,11130,11130,11120,31
|
||||
20250219,141800,10047193700,11120,11130,11140,11120,609
|
||||
20250219,141700,10040415620,11130,11130,11140,11130,571
|
||||
20250219,141600,10034060250,11130,11120,11140,11120,34
|
||||
20250219,141500,10033681850,11120,11130,11140,11120,88
|
||||
20250219,141400,10032702480,11130,11100,11130,11100,987
|
||||
20250219,141300,10021730080,11110,11100,11110,11100,34
|
||||
20250219,141200,10021352440,11120,11120,11120,11120,1136
|
||||
20250219,141100,10008720120,11120,11100,11120,11100,1406
|
||||
20250219,141000,9993093000,11090,11100,11100,11090,1282
|
||||
20250219,140900,9978868140,11100,11110,11110,11090,659
|
||||
20250219,140800,9971557900,11120,11110,11120,11110,15
|
||||
20250219,140700,9971391210,11120,11110,11120,11090,113
|
||||
20250219,140600,9970135890,11120,11110,11120,11070,2119
|
||||
20250219,140500,9946668390,11120,11140,11140,11110,601
|
||||
20250219,140400,9939977790,11130,11120,11130,11110,279
|
||||
20250219,140300,9936874200,11120,11130,11130,11110,117
|
||||
20250219,140200,9935574180,11110,11130,11130,11110,213
|
||||
20250219,140100,9933207640,11140,11140,11140,11130,1785
|
||||
20250219,140000,9913332390,11140,11140,11170,11140,882
|
||||
20250219,135900,9903499290,11170,11190,11190,11170,2015
|
||||
20250219,135800,9880951640,11190,11120,11200,11110,3095
|
||||
20250219,135700,9846376020,11120,11070,11120,11030,1380
|
||||
20250219,135600,9831119990,11070,11080,11080,11070,1439
|
||||
20250219,135500,9815176050,11070,11030,11070,11010,2631
|
||||
20250219,135400,9786150030,11020,11030,11040,11020,611
|
||||
20250219,135300,9779411020,11040,11030,11040,11010,1388
|
||||
20250219,135200,9764099530,11030,11040,11040,11010,140
|
||||
20250219,135100,9762556930,11040,11050,11050,11040,503
|
||||
20250219,135000,9757001830,11050,11000,11050,10990,3357
|
||||
20250219,134900,9720016640,11000,11020,11020,10990,1619
|
||||
20250219,134800,9702210200,11010,11000,11020,11000,2146
|
||||
20250219,134700,9678595220,11010,11010,11020,11010,2058
|
||||
20250219,134600,9655936020,11010,11030,11030,11000,8769
|
||||
20250219,134500,9559424690,11040,11020,11170,11020,4026
|
||||
20250219,134400,9514789830,11020,11010,11020,11000,1309
|
||||
20250219,134300,9500384930,11000,11030,11030,11000,8291
|
||||
20250219,134200,9409161280,11010,11030,11040,11000,12972
|
||||
20250219,134100,9266299590,11050,11040,11080,11030,4020
|
||||
20250219,134000,9221941310,11040,11030,11050,11030,1856
|
||||
20250219,133900,9201458200,11050,11080,11080,11030,21225
|
||||
20250219,133800,8966814060,11070,11120,11120,11070,26298
|
||||
20250219,133700,8675148280,11130,11120,11130,11120,501
|
||||
20250219,133600,8669577110,11120,11150,11150,11120,33
|
||||
20250219,133500,8669209660,11150,11120,11150,11120,7483
|
||||
20250219,133400,8585986690,11120,11130,11140,11120,438
|
||||
20250219,133300,8581111810,11120,11130,11140,11120,808
|
||||
20250219,133200,8572117260,11130,11120,11130,11110,446
|
||||
20250219,133100,8567156590,11120,11130,11130,11120,3105
|
||||
20250219,133000,8532623790,11120,11120,11120,11120,8
|
||||
20250219,132900,8532534830,11130,11120,11130,11120,116
|
||||
20250219,132800,8531243910,11120,11140,11140,11120,516
|
||||
20250219,132700,8525505890,11140,11130,11140,11120,28
|
||||
20250219,132600,8525194330,11130,11150,11150,11130,478
|
||||
20250219,132500,8519873790,11150,11130,11150,11120,2459
|
||||
20250219,132400,8492464320,11120,11120,11120,11110,1028
|
||||
20250219,132300,8481036060,11120,11120,11120,11120,190
|
||||
20250219,132200,8478923260,11110,11120,11120,11110,513
|
||||
20250219,132100,8473219830,11120,11140,11150,11120,4531
|
||||
20250219,132000,8422819120,11130,11130,11130,11120,1341
|
||||
20250219,131900,8407899880,11120,11120,11120,11120,35
|
||||
20250219,131800,8407510680,11120,11120,11130,11120,322
|
||||
20250219,131700,8403930010,11130,11130,11130,11130,222
|
||||
20250219,131600,8401459150,11120,11120,11120,11120,61
|
||||
20250219,131500,8400780830,11120,11140,11140,11120,1070
|
||||
20250219,131400,8388870450,11130,11150,11150,11130,126
|
||||
20250219,131300,8387466910,11140,11140,11140,11140,396
|
||||
20250219,131200,8383055470,11120,11130,11130,11120,417
|
||||
20250219,131100,8378416140,11130,11130,11130,11130,855
|
||||
20250219,131000,8368899990,11120,11120,11130,11120,140
|
||||
20250219,130900,8367342150,11120,11130,11140,11120,38
|
||||
20250219,130800,8366919500,11120,11130,11130,11120,295
|
||||
20250219,130700,8363636940,11120,11110,11120,11110,105
|
||||
20250219,130600,8362469350,11120,11110,11120,11110,33
|
||||
20250219,130500,8362102480,11110,11120,11130,11110,3571
|
||||
20250219,130400,8322393950,11120,11130,11130,11120,12
|
||||
20250219,130300,8322260460,11130,11130,11150,11120,1090
|
||||
20250219,130200,8310123650,11120,11140,11140,11120,3825
|
||||
20250219,130100,8267556040,11140,11140,11150,11130,150
|
||||
20250219,130000,8265885230,11130,11140,11140,11130,531
|
||||
20250219,125900,8259969900,11140,11140,11150,11140,875
|
||||
20250219,125800,8250218160,11140,11140,11150,11140,1054
|
||||
20250219,125700,8238475580,11140,11140,11140,11130,264
|
||||
20250219,125600,8235534760,11140,11140,11140,11140,249
|
||||
20250219,125500,8232760900,11140,11140,11150,11140,322
|
||||
20250219,125400,8229172040,11140,11140,11140,11130,572
|
||||
20250219,125300,8222800070,11130,11130,11130,11130,1341
|
||||
20250219,125200,8207874740,11130,11140,11140,11130,976
|
||||
20250219,125100,8197002120,11150,11140,11150,11140,1273
|
||||
20250219,125000,8182820890,11140,11150,11150,11140,1509
|
||||
20250219,124900,8165998410,11150,11160,11160,11150,917
|
||||
20250219,124800,8155767190,11160,11160,11160,11160,458
|
||||
20250219,124700,8150655910,11160,11160,11160,11160,891
|
||||
20250219,124600,8140712350,11160,11170,11170,11160,2187
|
||||
20250219,124500,8116288400,11170,11180,11180,11170,1826
|
||||
20250219,124400,8095875430,11180,11180,11180,11180,51
|
||||
20250219,124300,8095305250,11180,11180,11180,11170,453
|
||||
20250219,124200,8090240720,11170,11170,11180,11170,394
|
||||
20250219,124100,8085839680,11190,11190,11200,11170,2151
|
||||
20250219,124000,8061802570,11190,11210,11210,11190,2505
|
||||
20250219,123900,8033766070,11200,11190,11200,11190,258
|
||||
20250219,123800,8030876970,11180,11190,11200,11170,90
|
||||
20250219,123700,8029870050,11200,11180,11200,11170,1137
|
||||
20250219,123600,8017152520,11190,11180,11190,11180,50
|
||||
20250219,123500,8016593370,11180,11180,11180,11180,7
|
||||
20250219,123400,8016515110,11180,11200,11200,11180,527
|
||||
20250219,123300,8010623040,11190,11200,11200,11190,315
|
||||
20250219,123200,8007098090,11200,11180,11200,11180,111
|
||||
20250219,123100,8005855540,11190,11190,11190,11190,0
|
||||
20250219,123000,8005855540,11190,11160,11190,11150,499
|
||||
20250219,122900,8000285950,11160,11200,11210,11150,2145
|
||||
20250219,122800,7976329130,11200,11200,11220,11200,3436
|
||||
20250219,122700,7937805210,11190,11180,11190,11170,2180
|
||||
20250219,122600,7913429080,11180,11170,11180,11170,357
|
||||
20250219,122500,7909437830,11180,11170,11180,11170,664
|
||||
20250219,122400,7902020350,11170,11160,11170,11160,301
|
||||
20250219,122300,7898659060,11160,11160,11160,11150,2093
|
||||
20250219,122200,7875301190,11160,11160,11160,11160,92
|
||||
20250219,122100,7874274470,11160,11160,11160,11160,43
|
||||
20250219,122000,7873794590,11160,11150,11160,11150,26
|
||||
20250219,121900,7873504610,11150,11150,11150,11150,87
|
||||
20250219,121800,7872534560,11140,11140,11150,11140,132
|
||||
20250219,121700,7871064060,11140,11130,11140,11130,1014
|
||||
20250219,121600,7859772850,11130,11140,11140,11130,1537
|
||||
20250219,121500,7842665980,11140,11160,11160,11140,371
|
||||
20250219,121400,7838532940,11140,11140,11140,11140,0
|
||||
20250219,121300,7838532940,11140,11130,11150,11130,881
|
||||
20250219,121200,7828718520,11140,11140,11140,11140,4
|
||||
20250219,121100,7828673960,11120,11120,11120,11120,390
|
||||
20250219,121000,7824337160,11130,11130,11130,11130,1355
|
||||
20250219,120900,7809256010,11140,11150,11150,11140,1136
|
||||
20250219,120800,7796594640,11150,11140,11150,11140,668
|
||||
20250219,120700,7789149440,11140,11140,11140,11140,150
|
||||
20250219,120600,7787478440,11140,11160,11160,11140,1175
|
||||
20250219,120500,7774379060,11170,11170,11170,11170,868
|
||||
20250219,120400,7764683500,11170,11150,11170,11150,370
|
||||
20250219,120300,7760557890,11150,11150,11150,11150,132
|
||||
20250219,120200,7759086090,11150,11150,11150,11140,422
|
||||
20250219,120100,7754384890,11150,11140,11150,11140,299
|
||||
20250219,120000,7751053970,11150,11160,11160,11150,133
|
||||
20250219,115900,7749571010,11150,11150,11150,11150,101
|
||||
20250219,115800,7748444860,11150,11150,11170,11150,912
|
||||
20250219,115700,7738273060,11170,11150,11170,11150,287
|
||||
20250219,115600,7735071690,11150,11170,11170,11140,353
|
||||
20250219,115500,7731134740,11170,11150,11170,11150,249
|
||||
20250219,115400,7728353430,11160,11150,11170,11150,2397
|
||||
20250219,115300,7701602770,11140,11140,11140,11140,85
|
||||
20250219,115200,7700655870,11130,11120,11140,11120,113
|
||||
20250219,115100,7699398750,11130,11120,11130,11120,19
|
||||
20250219,115000,7699187290,11110,11110,11110,11110,357
|
||||
20250219,114900,7695221020,11110,11120,11120,11110,45
|
||||
20250219,114800,7694720710,11130,11120,11130,11120,315
|
||||
20250219,114700,7691217850,11130,11140,11140,11130,423
|
||||
20250219,114600,7686509770,11140,11140,11150,11140,557
|
||||
20250219,114500,7680304690,11140,11140,11140,11140,264
|
||||
20250219,114400,7677363730,11140,11110,11140,11110,1084
|
||||
20250219,114300,7665300500,11110,11110,11110,11110,51
|
||||
20250219,114200,7664733890,11110,11120,11120,11110,261
|
||||
20250219,114100,7661833000,11120,11110,11120,11110,328
|
||||
20250219,114000,7658187910,11110,11100,11110,11100,3298
|
||||
20250219,113900,7621548800,11100,11120,11120,11100,3700
|
||||
20250219,113800,7580438480,11120,11120,11130,11120,416
|
||||
20250219,113700,7575810680,11120,11120,11120,11120,500
|
||||
20250219,113600,7570250680,11120,11140,11140,11120,2063
|
||||
20250219,113500,7547279340,11140,11140,11140,11140,42
|
||||
20250219,113400,7546811460,11140,11140,11140,11140,127
|
||||
20250219,113300,7545396680,11140,11150,11150,11140,827
|
||||
20250219,113200,7536178070,11140,11120,11140,11110,829
|
||||
20250219,113100,7526957660,11120,11110,11120,11110,14
|
||||
20250219,113000,7526802000,11120,11120,11120,11110,228
|
||||
20250219,112900,7524268810,11120,11130,11130,11120,158
|
||||
20250219,112800,7522511330,11130,11140,11140,11130,101
|
||||
20250219,112700,7521387190,11140,11150,11150,11100,206
|
||||
20250219,112600,7519097570,11120,11110,11120,11100,423
|
||||
20250219,112500,7514395110,11100,11110,11110,11090,7569
|
||||
20250219,112400,7430420890,11110,11110,11120,11110,288
|
||||
20250219,112300,7427221180,11110,11120,11120,11110,91
|
||||
20250219,112200,7426210150,11110,11120,11120,11110,89
|
||||
20250219,112100,7425220590,11120,11120,11120,11120,229
|
||||
20250219,112000,7422674110,11110,11110,11120,11110,327
|
||||
20250219,111900,7419038940,11110,11110,11120,11110,525
|
||||
20250219,111800,7413206130,11100,11100,11110,11090,2283
|
||||
20250219,111700,7387845870,11090,11100,11100,11090,203
|
||||
20250219,111600,7385593920,11090,11110,11110,11090,2724
|
||||
20250219,111500,7355356500,11110,11130,11130,11110,4483
|
||||
20250219,111400,7305518150,11150,11140,11170,11130,1129
|
||||
20250219,111300,7292951010,11150,11140,11150,11140,112
|
||||
20250219,111200,7291703170,11140,11170,11170,11140,85
|
||||
20250219,111100,7290756240,11140,11160,11170,11120,246
|
||||
20250219,111000,7288012980,11160,11110,11170,11110,492
|
||||
20250219,110900,7282524810,11160,11110,11160,11100,1566
|
||||
20250219,110800,7265123220,11100,11100,11150,11100,489
|
||||
20250219,110700,7259675220,11100,11110,11150,11100,689
|
||||
20250219,110600,7252020620,11110,11100,11110,11100,556
|
||||
20250219,110500,7245848980,11100,11090,11150,11090,109
|
||||
20250219,110400,7244639490,11080,11140,11140,11080,5450
|
||||
20250219,110300,7184197630,11170,11150,11180,11150,1122
|
||||
20250219,110200,7171677990,11120,11130,11130,11120,101
|
||||
20250219,110100,7170553870,11110,11120,11130,11090,1768
|
||||
20250219,110000,7150881370,11120,11120,11120,11120,269
|
||||
20250219,105900,7147890090,11120,11080,11120,11080,640
|
||||
20250219,105800,7140794770,11080,11090,11110,11080,1106
|
||||
20250219,105700,7128534680,11080,11090,11100,11080,1759
|
||||
20250219,105600,7109042300,11090,11090,11110,11080,215
|
||||
20250219,105500,7106658590,11090,11130,11130,11090,2039
|
||||
20250219,105400,7084005520,11110,11120,11130,11110,112
|
||||
20250219,105300,7082759700,11110,11060,11110,11060,3592
|
||||
20250219,105200,7042954770,11060,11080,11080,11060,7433
|
||||
20250219,105100,6960686080,11080,11090,11090,11070,6833
|
||||
20250219,105000,6884951370,11090,11110,11110,11090,8295
|
||||
20250219,104900,6792920140,11110,11120,11120,11110,3012
|
||||
20250219,104800,6759456810,11120,11120,11130,11110,4041
|
||||
20250219,104700,6714520520,11120,11140,11140,11120,2423
|
||||
20250219,104600,6687561720,11120,11150,11150,11120,2468
|
||||
20250219,104500,6660104180,11160,11160,11160,11160,266
|
||||
20250219,104400,6657135620,11160,11160,11160,11140,322
|
||||
20250219,104300,6653543550,11140,11150,11150,11130,1535
|
||||
20250219,104200,6636439180,11160,11180,11180,11160,1612
|
||||
20250219,104100,6618428220,11180,11180,11200,11180,730
|
||||
20250219,104000,6610262820,11190,11220,11220,11180,563
|
||||
20250219,103900,6603963380,11190,11190,11220,11180,2147
|
||||
20250219,103800,6579918710,11200,11220,11220,11200,3071
|
||||
20250219,103700,6545493780,11220,11210,11230,11170,11428
|
||||
20250219,103600,6417381220,11160,11160,11210,11160,3236
|
||||
20250219,103500,6381173270,11150,11140,11160,11140,842
|
||||
20250219,103400,6371788420,11140,11120,11140,11120,1070
|
||||
20250219,103300,6359878110,11120,11110,11120,11100,1350
|
||||
20250219,103200,6344871740,11110,11100,11110,11100,801
|
||||
20250219,103100,6335978700,11100,11100,11110,11090,5033
|
||||
20250219,103000,6280134700,11110,11130,11130,11100,3628
|
||||
20250219,102900,6239819290,11130,11130,11130,11100,3253
|
||||
20250219,102800,6203681480,11120,11120,11140,11110,1026
|
||||
20250219,102700,6192272200,11100,11200,11210,11090,59970
|
||||
20250219,102600,5524441720,11200,11200,11200,11190,1141
|
||||
20250219,102500,5511672350,11200,11200,11240,11200,2852
|
||||
20250219,102400,5479728870,11210,11220,11240,11210,3865
|
||||
20250219,102300,5436353320,11240,11270,11280,11240,1132
|
||||
20250219,102200,5423622040,11270,11240,11280,11210,3939
|
||||
20250219,102100,5379214360,11240,11200,11240,11200,2808
|
||||
20250219,102000,5347699720,11200,11170,11200,11160,4177
|
||||
20250219,101900,5301005870,11160,11180,11180,11160,835
|
||||
20250219,101800,5291677100,11150,11180,11180,11130,9271
|
||||
20250219,101700,5188329670,11190,11180,11200,11150,21511
|
||||
20250219,101600,4948072910,11180,11190,11200,11180,3144
|
||||
20250219,101500,4912911820,11190,11200,11200,11180,1650
|
||||
20250219,101400,4894448450,11200,11220,11220,11200,1307
|
||||
20250219,101300,4879806910,11200,11200,11220,11200,4035
|
||||
20250219,101200,4834576200,11210,11280,11280,11160,40510
|
||||
20250219,101100,4379937130,11280,11270,11280,11260,2178
|
||||
20250219,101000,4355395610,11270,11350,11350,11260,47573
|
||||
20250219,100900,3817630430,11360,11360,11380,11350,505
|
||||
20250219,100800,3811895760,11360,11390,11390,11360,946
|
||||
20250219,100700,3801122350,11360,11380,11390,11360,1110
|
||||
20250219,100600,3788512670,11350,11380,11390,11350,1675
|
||||
20250219,100500,3769467200,11390,11390,11390,11390,328
|
||||
20250219,100400,3765731280,11390,11360,11390,11350,473
|
||||
20250219,100300,3760359580,11350,11400,11400,11350,2649
|
||||
20250219,100200,3730292790,11360,11360,11360,11350,1122
|
||||
20250219,100100,3717547190,11390,11350,11390,11350,685
|
||||
20250219,100000,3709752240,11340,11410,11410,11340,1498
|
||||
20250219,095900,3692741010,11380,11390,11410,11340,1720
|
||||
20250219,095800,3673154680,11360,11340,11360,11340,925
|
||||
20250219,095700,3662653570,11340,11340,11350,11330,2671
|
||||
20250219,095600,3632365930,11340,11360,11360,11340,3206
|
||||
20250219,095500,3595987500,11360,11350,11360,11350,318
|
||||
20250219,095400,3592377140,11360,11360,11360,11350,311
|
||||
20250219,095300,3588844190,11360,11330,11360,11330,3906
|
||||
20250219,095200,3544557630,11340,11350,11350,11340,1299
|
||||
20250219,095100,3529815990,11360,11350,11360,11330,1424
|
||||
20250219,095000,3513658860,11360,11380,11410,11360,359
|
||||
20250219,094900,3509575120,11380,11340,11380,11340,1752
|
||||
20250219,094800,3489689490,11340,11360,11370,11340,5870
|
||||
20250219,094700,3423032220,11370,11380,11380,11360,2082
|
||||
20250219,094600,3399371540,11370,11410,11430,11370,1378
|
||||
20250219,094500,3383682780,11430,11390,11430,11370,3621
|
||||
20250219,094400,3342421860,11390,11380,11390,11370,2537
|
||||
20250219,094300,3313557840,11390,11390,11400,11380,1524
|
||||
20250219,094200,3296202240,11390,11380,11390,11370,757
|
||||
20250219,094100,3287591670,11380,11410,11410,11370,2762
|
||||
20250219,094000,3256121730,11410,11430,11430,11410,1061
|
||||
20250219,093900,3244010410,11430,11490,11500,11410,2779
|
||||
20250219,093800,3212215380,11490,11540,11550,11420,11125
|
||||
20250219,093700,3084443150,11530,11520,11580,11510,14206
|
||||
20250219,093600,2920343340,11530,11470,11530,11470,2292
|
||||
20250219,093500,2893981820,11490,11500,11550,11450,17228
|
||||
20250219,093400,2696355930,11510,11460,11520,11410,11173
|
||||
20250219,093300,2567942390,11460,11350,11500,11340,9090
|
||||
20250219,093200,2464109670,11320,11290,11340,11290,3473
|
||||
20250219,093100,2424813020,11290,11300,11300,11290,108
|
||||
20250219,093000,2423593140,11310,11300,11310,11290,1220
|
||||
20250219,092900,2409806550,11300,11300,11300,11300,80
|
||||
20250219,092800,2408902550,11280,11260,11280,11260,956
|
||||
20250219,092700,2398135340,11250,11290,11290,11250,6569
|
||||
20250219,092600,2324165390,11270,11300,11300,11270,8354
|
||||
20250219,092500,2229850320,11300,11330,11330,11290,7508
|
||||
20250219,092400,2145003330,11330,11350,11360,11320,3640
|
||||
20250219,092300,2103715770,11340,11370,11390,11340,3095
|
||||
20250219,092200,2068564040,11370,11360,11380,11350,4187
|
||||
20250219,092100,2020975980,11360,11370,11390,11360,1501
|
||||
20250219,092000,2003902270,11360,11320,11360,11300,6737
|
||||
20250219,091900,1927574250,11320,11340,11340,11310,744
|
||||
20250219,091800,1919150720,11310,11300,11340,11300,1240
|
||||
20250219,091700,1905102430,11300,11310,11340,11290,4455
|
||||
20250219,091600,1854786620,11300,11310,11340,11300,1704
|
||||
20250219,091500,1835527400,11300,11300,11330,11300,1702
|
||||
20250219,091400,1816293300,11290,11290,11300,11280,4412
|
||||
20250219,091300,1766462010,11290,11360,11370,11290,23516
|
||||
20250219,091200,1500508130,11350,11370,11410,11340,2184
|
||||
20250219,091100,1475627010,11380,11350,11380,11310,3213
|
||||
20250219,091000,1439169940,11320,11360,11360,11310,2648
|
||||
20250219,090900,1409202760,11320,11320,11370,11300,7263
|
||||
20250219,090800,1327006590,11310,11330,11330,11290,9719
|
||||
20250219,090700,1217121310,11330,11310,11330,11300,5359
|
||||
20250219,090600,1156545930,11310,11350,11360,11300,7248
|
||||
20250219,090500,1074323290,11360,11340,11400,11340,3749
|
||||
20250219,090400,1031650870,11370,11280,11370,11250,5141
|
||||
20250219,090300,973415360,11270,11290,11290,11220,13744
|
||||
20250219,090200,818818320,11280,11350,11360,11260,24198
|
||||
20250219,090100,545265290,11360,11350,11400,11310,11152
|
||||
20250219,090000,418501870,11350,11450,11450,11230,35681
|
||||
|
Reference in New Issue
Block a user