Update 2025-02-13 2830 candle_min
This commit is contained in:
587
005180/min/candle-20250213.csv
Normal file
587
005180/min/candle-20250213.csv
Normal file
@@ -0,0 +1,587 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250213,184500,4507870500,90800,90800,90800,90800,491
|
||||
20250213,184400,4507870500,90800,90800,90800,90800,0
|
||||
20250213,184300,4507870500,90800,90800,90800,90800,0
|
||||
20250213,184200,4507870500,90800,90800,90800,90800,0
|
||||
20250213,184100,4507870500,90800,90800,90800,90800,0
|
||||
20250213,184000,4507870500,90800,90800,90800,90800,0
|
||||
20250213,183900,4507870500,90800,90800,90800,90800,0
|
||||
20250213,183800,4507870500,90800,90800,90800,90800,0
|
||||
20250213,183700,4507870500,90800,90800,90800,90800,0
|
||||
20250213,183600,4507870500,90800,90800,90800,90800,0
|
||||
20250213,183500,4507870500,90800,90800,90800,90800,0
|
||||
20250213,183400,4507870500,90800,90800,90800,90800,0
|
||||
20250213,183300,4507870500,90800,90800,90800,90800,0
|
||||
20250213,183200,4507870500,90800,90800,90800,90800,0
|
||||
20250213,183100,4507870500,90800,90800,90800,90800,0
|
||||
20250213,183000,4507870500,90800,90800,90800,90800,0
|
||||
20250213,182900,4507870500,90800,90800,90800,90800,0
|
||||
20250213,182800,4507870500,90800,90800,90800,90800,0
|
||||
20250213,182700,4507870500,90800,90800,90800,90800,0
|
||||
20250213,182600,4507870500,90800,90800,90800,90800,0
|
||||
20250213,182500,4507870500,90800,90800,90800,90800,0
|
||||
20250213,182400,4507870500,90800,90800,90800,90800,0
|
||||
20250213,182300,4507870500,90800,90800,90800,90800,0
|
||||
20250213,182200,4507870500,90800,90800,90800,90800,0
|
||||
20250213,182100,4507870500,90800,90800,90800,90800,0
|
||||
20250213,182000,4507870500,90800,90800,90800,90800,0
|
||||
20250213,181900,4507870500,90800,90800,90800,90800,0
|
||||
20250213,181800,4507870500,90800,90800,90800,90800,0
|
||||
20250213,181700,4507870500,90800,90800,90800,90800,0
|
||||
20250213,181600,4507870500,90800,90800,90800,90800,0
|
||||
20250213,181500,4507870500,90800,90800,90800,90800,491
|
||||
20250213,181400,4507870500,90800,90800,90800,90800,0
|
||||
20250213,181300,4507870500,90800,90800,90800,90800,0
|
||||
20250213,181200,4507870500,90800,90800,90800,90800,0
|
||||
20250213,181100,4507870500,90800,90800,90800,90800,0
|
||||
20250213,181000,4507870500,90800,90800,90800,90800,0
|
||||
20250213,180900,4507870500,90800,90800,90800,90800,0
|
||||
20250213,180800,4507870500,90800,90800,90800,90800,0
|
||||
20250213,180700,4507870500,90800,90800,90800,90800,0
|
||||
20250213,180600,4507870500,90800,90800,90800,90800,0
|
||||
20250213,180500,4507870500,90800,90800,90800,90800,0
|
||||
20250213,180400,4507870500,90800,90800,90800,90800,0
|
||||
20250213,180300,4507870500,90800,90800,90800,90800,0
|
||||
20250213,180200,4507870500,90800,90800,90800,90800,0
|
||||
20250213,180100,4507870500,90800,90800,90800,90800,0
|
||||
20250213,180000,4507870500,90800,90800,90800,90800,0
|
||||
20250213,175900,4507870500,90800,90800,90800,90800,0
|
||||
20250213,175800,4507870500,90800,90800,90800,90800,0
|
||||
20250213,175700,4507870500,90800,90800,90800,90800,0
|
||||
20250213,175600,4507870500,90800,90800,90800,90800,0
|
||||
20250213,175500,4507870500,90800,90800,90800,90800,0
|
||||
20250213,175400,4507870500,90800,90800,90800,90800,0
|
||||
20250213,175300,4507870500,90800,90800,90800,90800,0
|
||||
20250213,175200,4507870500,90800,90800,90800,90800,0
|
||||
20250213,175100,4507870500,90800,90800,90800,90800,0
|
||||
20250213,175000,4507870500,90800,90800,90800,90800,0
|
||||
20250213,174900,4507870500,90800,90800,90800,90800,0
|
||||
20250213,174800,4507870500,90800,90800,90800,90800,0
|
||||
20250213,174700,4507870500,90800,90800,90800,90800,0
|
||||
20250213,174600,4507870500,90800,90800,90800,90800,0
|
||||
20250213,174500,4507870500,90800,90800,90800,90800,491
|
||||
20250213,174400,4507870500,90800,90800,90800,90800,0
|
||||
20250213,174300,4507870500,90800,90800,90800,90800,0
|
||||
20250213,174200,4507870500,90800,90800,90800,90800,0
|
||||
20250213,174100,4507870500,90800,90800,90800,90800,0
|
||||
20250213,174000,4507870500,90800,90800,90800,90800,0
|
||||
20250213,173900,4507870500,90800,90800,90800,90800,0
|
||||
20250213,173800,4507870500,90800,90800,90800,90800,0
|
||||
20250213,173700,4507870500,90800,90800,90800,90800,0
|
||||
20250213,173600,4507870500,90800,90800,90800,90800,0
|
||||
20250213,173500,4507870500,90800,90800,90800,90800,0
|
||||
20250213,173400,4507870500,90800,90800,90800,90800,0
|
||||
20250213,173300,4507870500,90800,90800,90800,90800,0
|
||||
20250213,173200,4507870500,90800,90800,90800,90800,0
|
||||
20250213,173100,4507870500,90800,90800,90800,90800,0
|
||||
20250213,173000,4507870500,90800,90800,90800,90800,0
|
||||
20250213,172900,4507870500,90800,90800,90800,90800,0
|
||||
20250213,172800,4507870500,90800,90800,90800,90800,0
|
||||
20250213,172700,4507870500,90800,90800,90800,90800,0
|
||||
20250213,172600,4507870500,90800,90800,90800,90800,0
|
||||
20250213,172500,4507870500,90800,90800,90800,90800,0
|
||||
20250213,172400,4507870500,90800,90800,90800,90800,0
|
||||
20250213,172300,4507870500,90800,90800,90800,90800,0
|
||||
20250213,172200,4507870500,90800,90800,90800,90800,0
|
||||
20250213,172100,4507870500,90800,90800,90800,90800,0
|
||||
20250213,172000,4507870500,90800,90800,90800,90800,0
|
||||
20250213,171900,4507870500,90800,90800,90800,90800,0
|
||||
20250213,171800,4507870500,90800,90800,90800,90800,0
|
||||
20250213,171700,4507870500,90800,90800,90800,90800,0
|
||||
20250213,171600,4507870500,90800,90800,90800,90800,0
|
||||
20250213,171500,4507870500,90800,90800,90800,90800,491
|
||||
20250213,171400,4507870500,90800,90800,90800,90800,0
|
||||
20250213,171300,4507870500,90800,90800,90800,90800,0
|
||||
20250213,171200,4507870500,90800,90800,90800,90800,0
|
||||
20250213,171100,4507870500,90800,90800,90800,90800,0
|
||||
20250213,171000,4507870500,90800,90800,90800,90800,0
|
||||
20250213,170900,4507870500,90800,90800,90800,90800,0
|
||||
20250213,170800,4507870500,90800,90800,90800,90800,0
|
||||
20250213,170700,4507870500,90800,90800,90800,90800,0
|
||||
20250213,170600,4507870500,90800,90800,90800,90800,0
|
||||
20250213,170500,4507870500,90800,90800,90800,90800,0
|
||||
20250213,170400,4507870500,90800,90800,90800,90800,0
|
||||
20250213,170300,4507870500,90800,90800,90800,90800,0
|
||||
20250213,170200,4507870500,90800,90800,90800,90800,0
|
||||
20250213,170100,4507870500,90800,90800,90800,90800,0
|
||||
20250213,170000,4507870500,90800,90800,90800,90800,0
|
||||
20250213,165900,4507870500,90800,90800,90800,90800,0
|
||||
20250213,165800,4507870500,90800,90800,90800,90800,0
|
||||
20250213,165700,4507870500,90800,90800,90800,90800,0
|
||||
20250213,165600,4507870500,90800,90800,90800,90800,0
|
||||
20250213,165500,4507870500,90800,90800,90800,90800,0
|
||||
20250213,165400,4507870500,90800,90800,90800,90800,0
|
||||
20250213,165300,4507870500,90800,90800,90800,90800,0
|
||||
20250213,165200,4507870500,90800,90800,90800,90800,0
|
||||
20250213,165100,4507870500,90800,90800,90800,90800,0
|
||||
20250213,165000,4507870500,90800,90800,90800,90800,0
|
||||
20250213,164900,4507870500,90800,90800,90800,90800,0
|
||||
20250213,164800,4507870500,90800,90800,90800,90800,0
|
||||
20250213,164700,4507870500,90800,90800,90800,90800,0
|
||||
20250213,164600,4507870500,90800,90800,90800,90800,0
|
||||
20250213,164500,4507870500,90800,90800,90800,90800,491
|
||||
20250213,164400,4507870500,90800,90800,90800,90800,0
|
||||
20250213,164300,4507870500,90800,90800,90800,90800,0
|
||||
20250213,164200,4507870500,90800,90800,90800,90800,0
|
||||
20250213,164100,4507870500,90800,90800,90800,90800,0
|
||||
20250213,164000,4507870500,90800,90800,90800,90800,0
|
||||
20250213,163900,4507870500,90800,90800,90800,90800,0
|
||||
20250213,163800,4507870500,90800,90800,90800,90800,0
|
||||
20250213,163700,4507870500,90800,90800,90800,90800,0
|
||||
20250213,163600,4507870500,90800,90800,90800,90800,0
|
||||
20250213,163500,4507870500,90800,90800,90800,90800,0
|
||||
20250213,163400,4507870500,90800,90800,90800,90800,0
|
||||
20250213,163300,4507870500,90800,90800,90800,90800,0
|
||||
20250213,163200,4507870500,90800,90800,90800,90800,0
|
||||
20250213,163100,4507870500,90800,90800,90800,90800,0
|
||||
20250213,163000,4507870500,90800,90800,90800,90800,0
|
||||
20250213,162900,4507870500,90800,90800,90800,90800,0
|
||||
20250213,162800,4507870500,90800,90800,90800,90800,0
|
||||
20250213,162700,4507870500,90800,90800,90800,90800,0
|
||||
20250213,162600,4507870500,90800,90800,90800,90800,0
|
||||
20250213,162500,4507870500,90800,90800,90800,90800,0
|
||||
20250213,162400,4507870500,90800,90800,90800,90800,0
|
||||
20250213,162300,4507870500,90800,90800,90800,90800,0
|
||||
20250213,162200,4507870500,90800,90800,90800,90800,0
|
||||
20250213,162100,4507870500,90800,90800,90800,90800,0
|
||||
20250213,162000,4507870500,90800,90800,90800,90800,0
|
||||
20250213,161900,4507870500,90800,90800,90800,90800,0
|
||||
20250213,161800,4507870500,90800,90800,90800,90800,0
|
||||
20250213,161700,4507870500,90800,90800,90800,90800,0
|
||||
20250213,161600,4507870500,90800,90800,90800,90800,0
|
||||
20250213,161500,4507870500,90800,90800,90800,90800,491
|
||||
20250213,161400,4507870500,90800,90800,90800,90800,0
|
||||
20250213,161300,4507870500,90800,90800,90800,90800,0
|
||||
20250213,161200,4507870500,90800,90800,90800,90800,0
|
||||
20250213,161100,4507870500,90800,90800,90800,90800,0
|
||||
20250213,161000,4507870500,90800,90800,90800,90800,0
|
||||
20250213,160900,4507870500,90800,90800,90800,90800,0
|
||||
20250213,160800,4507870500,90800,90800,90800,90800,0
|
||||
20250213,160700,4507870500,90800,90800,90800,90800,0
|
||||
20250213,160600,4507870500,90800,90800,90800,90800,0
|
||||
20250213,160500,4507870500,90800,90800,90800,90800,0
|
||||
20250213,160400,4507870500,90800,90800,90800,90800,0
|
||||
20250213,160300,4507870500,90800,90800,90800,90800,0
|
||||
20250213,160200,4507870500,90800,90800,90800,90800,0
|
||||
20250213,160100,4507870500,90800,90800,90800,90800,0
|
||||
20250213,160000,4507870500,90800,90800,90800,90800,0
|
||||
20250213,155900,4507870500,90800,90800,90800,90800,0
|
||||
20250213,155800,4507870500,90800,90800,90800,90800,0
|
||||
20250213,155700,4507870500,90800,90800,90800,90800,0
|
||||
20250213,155600,4507870500,90800,90800,90800,90800,0
|
||||
20250213,155500,4507870500,90800,90800,90800,90800,0
|
||||
20250213,155400,4507870500,90800,90800,90800,90800,0
|
||||
20250213,155300,4507870500,90800,90800,90800,90800,0
|
||||
20250213,155200,4507870500,90800,90800,90800,90800,0
|
||||
20250213,155100,4507870500,90800,90800,90800,90800,0
|
||||
20250213,155000,4507870500,90800,90800,90800,90800,0
|
||||
20250213,154900,4507870500,90800,90800,90800,90800,0
|
||||
20250213,154800,4507870500,90800,90800,90800,90800,0
|
||||
20250213,154700,4507870500,90800,90800,90800,90800,0
|
||||
20250213,154600,4507870500,90800,90800,90800,90800,0
|
||||
20250213,154500,4507870500,90800,90800,90800,90800,491
|
||||
20250213,154400,4507870500,90800,90800,90800,90800,0
|
||||
20250213,154300,4507870500,90800,90800,90800,90800,0
|
||||
20250213,154200,4507870500,90800,90800,90800,90800,0
|
||||
20250213,154100,4507870500,90800,90800,90800,90800,0
|
||||
20250213,154000,4507870500,90800,90800,90800,90800,0
|
||||
20250213,153900,4507870500,90800,90800,90800,90800,0
|
||||
20250213,153800,4507870500,90800,90800,90800,90800,0
|
||||
20250213,153700,4507870500,90800,90800,90800,90800,0
|
||||
20250213,153600,4507870500,90800,90800,90800,90800,0
|
||||
20250213,153500,4507870500,90800,90800,90800,90800,0
|
||||
20250213,153400,4507870500,90800,90800,90800,90800,0
|
||||
20250213,153300,4507870500,90800,90800,90800,90800,0
|
||||
20250213,153200,4507870500,90800,90800,90800,90800,0
|
||||
20250213,153100,4507870500,90800,90800,90800,90800,0
|
||||
20250213,153000,4507870500,90800,90800,90800,90800,491
|
||||
20250213,152900,4463287700,91700,91700,91700,91700,0
|
||||
20250213,152800,4463287700,91700,91700,91700,91700,0
|
||||
20250213,152700,4463287700,91700,91700,91700,91700,0
|
||||
20250213,152600,4463287700,91700,91700,91700,91700,0
|
||||
20250213,152500,4463287700,91700,91700,91700,91700,0
|
||||
20250213,152400,4463287700,91700,91700,91700,91700,0
|
||||
20250213,152300,4463287700,91700,91700,91700,91700,0
|
||||
20250213,152200,4463287700,91700,91700,91700,91700,0
|
||||
20250213,152100,4463287700,91700,91700,91700,91700,0
|
||||
20250213,152000,4463287700,91700,91700,91700,91700,0
|
||||
20250213,151900,4463287700,91700,91600,91800,90600,278
|
||||
20250213,151800,4437929600,91600,91500,91700,91100,481
|
||||
20250213,151700,4393977600,91500,91700,91700,91500,223
|
||||
20250213,151600,4373546800,91800,91700,91800,91700,252
|
||||
20250213,151500,4350435900,91800,91800,91800,91800,35
|
||||
20250213,151400,4347222900,91800,91700,91800,91700,146
|
||||
20250213,151300,4333825200,91800,91700,91800,91700,11
|
||||
20250213,151200,4332816000,91800,91800,91800,91700,120
|
||||
20250213,151100,4321801300,91800,91800,91800,91800,21
|
||||
20250213,151000,4319873500,91800,91900,91900,91800,119
|
||||
20250213,150900,4308938700,91900,92000,92000,91700,164
|
||||
20250213,150800,4293855400,92000,92000,92000,91900,343
|
||||
20250213,150700,4262306900,92000,91800,92000,91700,1105
|
||||
20250213,150600,4160697700,91800,91800,91800,91700,43
|
||||
20250213,150500,4156750400,91700,91800,91900,91700,308
|
||||
20250213,150400,4128474700,91900,91900,91900,91800,43
|
||||
20250213,150300,4124523200,91800,91900,91900,91800,65
|
||||
20250213,150200,4118550800,91900,91900,91900,91800,256
|
||||
20250213,150100,4095030300,91800,91900,91900,91800,215
|
||||
20250213,150000,4075290300,91900,92000,92000,91800,101
|
||||
20250213,145900,4066008500,92000,92000,92000,91900,627
|
||||
20250213,145800,4008336600,92000,91800,92000,91800,185
|
||||
20250213,145700,3991333600,91900,92000,92000,91800,180
|
||||
20250213,145600,3974788000,92000,91900,92000,91800,282
|
||||
20250213,145500,3948874300,91900,91900,92000,91900,154
|
||||
20250213,145400,3934719100,91900,91900,92000,91800,643
|
||||
20250213,145300,3875625200,91700,91700,91700,91600,112
|
||||
20250213,145200,3865355600,91700,91800,91900,91700,297
|
||||
20250213,145100,3838103300,91800,91800,91800,91800,125
|
||||
20250213,145000,3826628300,91700,91900,91900,91700,158
|
||||
20250213,144900,3812121000,91900,91900,91900,91900,68
|
||||
20250213,144800,3805871800,91900,91800,91900,91800,104
|
||||
20250213,144700,3796322900,91800,91900,91900,91800,155
|
||||
20250213,144600,3782083300,92000,92000,92000,91900,133
|
||||
20250213,144500,3769851000,92000,91900,92000,91900,151
|
||||
20250213,144400,3755970100,92000,91900,92000,91900,355
|
||||
20250213,144300,3723317700,92000,91900,92000,91800,488
|
||||
20250213,144200,3678470200,91900,91800,91900,91700,223
|
||||
20250213,144100,3657996400,91700,91800,91800,91700,113
|
||||
20250213,144000,3647624300,91800,91800,91800,91700,120
|
||||
20250213,143900,3636615000,91800,91800,91900,91500,83
|
||||
20250213,143800,3628994400,91900,91400,91900,91400,1244
|
||||
20250213,143700,3514920600,91400,91400,91400,91400,76
|
||||
20250213,143600,3507974200,91400,91400,91400,91300,129
|
||||
20250213,143500,3496187600,91400,91300,91400,91300,38
|
||||
20250213,143400,3492715500,91300,91100,91300,91100,276
|
||||
20250213,143300,3467540400,91000,91100,91100,91000,94
|
||||
20250213,143200,3458978100,91100,90900,91100,90900,51
|
||||
20250213,143100,3454335400,90900,91100,91100,90900,24
|
||||
20250213,143000,3452151000,91000,91000,91100,90900,174
|
||||
20250213,142900,3436317800,91000,90900,91000,90900,37
|
||||
20250213,142800,3432953400,90900,90900,90900,90900,14
|
||||
20250213,142700,3431680800,90800,91100,91100,90800,159
|
||||
20250213,142600,3417202800,91000,91100,91100,91000,31
|
||||
20250213,142500,3414379900,91100,91000,91100,91000,72
|
||||
20250213,142400,3407824900,91000,90900,91000,90900,66
|
||||
20250213,142300,3401824400,90800,90800,90900,90800,20
|
||||
20250213,142200,3400006600,90800,90800,90800,90800,85
|
||||
20250213,142100,3392288600,90300,91100,91100,90300,448
|
||||
20250213,142000,3351748200,91100,91100,91100,91100,17
|
||||
20250213,141900,3350199500,91100,91200,91200,91100,89
|
||||
20250213,141800,3342086700,91100,91100,91100,91000,50
|
||||
20250213,141700,3337531800,91100,91000,91100,91000,147
|
||||
20250213,141600,3324143500,91100,91000,91100,91000,35
|
||||
20250213,141500,3320955100,90900,91200,91200,90900,172
|
||||
20250213,141400,3305292700,91200,91100,91200,91100,19
|
||||
20250213,141300,3303560100,91200,91200,91200,91100,51
|
||||
20250213,141200,3298909400,91200,91200,91200,91100,207
|
||||
20250213,141100,3280031900,91200,90900,91200,90900,1268
|
||||
20250213,141000,3164476900,90800,90800,90800,90800,13
|
||||
20250213,140900,3163296500,90800,90900,90900,90700,59
|
||||
20250213,140800,3157939300,90900,91000,91100,90800,45
|
||||
20250213,140700,3153846300,91000,91200,91200,91000,401
|
||||
20250213,140600,3117278200,91300,91400,91400,91000,189
|
||||
20250213,140500,3100032900,91500,91300,91500,91200,522
|
||||
20250213,140400,3052343500,91200,90900,91300,90900,2116
|
||||
20250213,140300,2859800000,90700,90100,90800,90100,2871
|
||||
20250213,140200,2600110600,90000,90000,90100,90000,605
|
||||
20250213,140100,2545605400,90100,90000,90100,90000,125
|
||||
20250213,140000,2534354200,90000,90000,90000,90000,50
|
||||
20250213,135900,2529854200,89900,90000,90000,89900,11
|
||||
20250213,135800,2528865200,90000,90000,90000,90000,42
|
||||
20250213,135700,2525085200,90000,90100,90100,90000,107
|
||||
20250213,135600,2515453600,90100,90000,90100,90000,14
|
||||
20250213,135500,2514192300,90100,90100,90100,90100,37
|
||||
20250213,135400,2510858600,90100,90100,90100,90100,35
|
||||
20250213,135300,2507705100,90100,90100,90100,90100,32
|
||||
20250213,135200,2504821900,90100,90100,90100,90000,62
|
||||
20250213,135100,2499240400,90100,90100,90100,90100,29
|
||||
20250213,135000,2496627500,90000,90000,90000,90000,17
|
||||
20250213,134900,2495097500,90000,90000,90000,89900,395
|
||||
20250213,134800,2459548600,89900,89900,90000,89800,98
|
||||
20250213,134700,2450737000,89900,89900,89900,89800,29
|
||||
20250213,134600,2448130700,89900,89800,89900,89800,75
|
||||
20250213,134500,2441389300,89900,89800,89900,89800,14
|
||||
20250213,134400,2440130800,89900,90100,90100,89900,260
|
||||
20250213,134300,2416741300,90100,90100,90100,90100,24
|
||||
20250213,134200,2414578900,90100,90100,90100,90000,50
|
||||
20250213,134100,2410077900,90100,90100,90100,90100,49
|
||||
20250213,134000,2405663000,90100,90100,90100,90100,6
|
||||
20250213,133900,2405122400,90100,90000,90100,90000,48
|
||||
20250213,133800,2400798600,90100,90100,90100,90100,30
|
||||
20250213,133700,2398095600,90100,90100,90100,90100,32
|
||||
20250213,133600,2395212400,90100,90100,90100,90100,37
|
||||
20250213,133500,2391878700,90100,90100,90100,90000,57
|
||||
20250213,133400,2386747100,90100,90100,90100,90100,15
|
||||
20250213,133300,2385395600,90000,90000,90000,90000,70
|
||||
20250213,133200,2379095600,90100,90000,90100,90000,54
|
||||
20250213,133100,2374232900,90000,90000,90000,90000,19
|
||||
20250213,133000,2372522900,90000,90000,90000,89900,103
|
||||
20250213,132900,2363254200,89900,90000,90000,89900,31
|
||||
20250213,132800,2360465800,90000,90000,90000,90000,26
|
||||
20250213,132700,2358125800,90000,90000,90000,90000,46
|
||||
20250213,132600,2353985800,89900,90100,90100,89900,57
|
||||
20250213,132500,2348856900,90100,90100,90100,90000,91
|
||||
20250213,132400,2340660900,90100,90100,90100,90100,3
|
||||
20250213,132300,2340390600,90100,90100,90200,90100,49
|
||||
20250213,132200,2335975600,90000,90000,90100,90000,64
|
||||
20250213,132100,2330210700,90100,90100,90100,90100,31
|
||||
20250213,132000,2327417600,90000,89900,90000,89800,105
|
||||
20250213,131900,2317971600,89900,89900,89900,89800,68
|
||||
20250213,131800,2311861500,89900,89900,89900,89900,26
|
||||
20250213,131700,2309524100,89900,89900,89900,89800,86
|
||||
20250213,131600,2301793700,89900,89900,89900,89900,33
|
||||
20250213,131500,2298827000,89900,90100,90100,89900,150
|
||||
20250213,131400,2285327000,90000,90100,90100,90000,61
|
||||
20250213,131300,2279831900,90100,90200,90200,90000,525
|
||||
20250213,131200,2232495000,90200,90300,90300,90200,4
|
||||
20250213,131100,2232133900,90300,90300,90400,90300,328
|
||||
20250213,131000,2202511800,90300,90300,90400,90300,50
|
||||
20250213,130900,2197994600,90200,90400,90400,90200,109
|
||||
20250213,130800,2188149700,90300,90400,90400,90300,23
|
||||
20250213,130700,2186071800,90300,90400,90400,90300,64
|
||||
20250213,130600,2180290800,90400,90400,90400,90300,100
|
||||
20250213,130500,2171255800,90300,90400,90400,90300,20
|
||||
20250213,130400,2169448900,90400,90400,90400,90300,39
|
||||
20250213,130300,2165925400,90400,90300,90400,90300,68
|
||||
20250213,130200,2159780600,90300,90400,90400,90300,35
|
||||
20250213,130100,2156618200,90400,90400,90400,90300,28
|
||||
20250213,130000,2154088600,90400,90400,90400,90300,90
|
||||
20250213,125900,2145959400,90400,90300,90400,90300,238
|
||||
20250213,125800,2124463900,90300,90300,90300,90300,32
|
||||
20250213,125700,2121574300,90300,90300,90300,90300,20
|
||||
20250213,125600,2119768300,90300,90300,90300,90300,42
|
||||
20250213,125500,2115975700,90300,90300,90300,90300,49
|
||||
20250213,125400,2111551000,90300,90300,90400,90300,24
|
||||
20250213,125300,2109382600,90300,90300,90300,90300,21
|
||||
20250213,125200,2107486300,90300,90300,90400,90300,80
|
||||
20250213,125100,2100261400,90300,90300,90300,90300,117
|
||||
20250213,125000,2089696300,90300,90300,90300,90300,129
|
||||
20250213,124900,2078047600,90300,90400,90400,90300,28
|
||||
20250213,124800,2075518100,90300,90300,90400,90300,73
|
||||
20250213,124700,2068922700,90300,90400,90400,90300,42
|
||||
20250213,124600,2065126900,90300,90300,90400,90300,56
|
||||
20250213,124500,2060067100,90300,90300,90300,90300,74
|
||||
20250213,124400,2053384900,90300,90400,90400,90300,225
|
||||
20250213,124300,2033063300,90300,90400,90400,90300,134
|
||||
20250213,124200,2020963000,90400,90300,90400,90300,23
|
||||
20250213,124100,2018884900,90300,90300,90300,90300,48
|
||||
20250213,124000,2014550500,90300,90300,90300,90300,26
|
||||
20250213,123900,2012202700,90300,90300,90300,90300,88
|
||||
20250213,123800,2004256300,90300,90300,90300,90300,120
|
||||
20250213,123700,1993420300,90300,90300,90300,90300,12
|
||||
20250213,123600,1992336700,90300,90200,90300,90200,200
|
||||
20250213,123500,1974292300,90200,90200,90200,90100,423
|
||||
20250213,123400,1936178500,90200,90200,90200,90200,59
|
||||
20250213,123300,1930856700,90200,90200,90200,90200,19
|
||||
20250213,123200,1929142900,90200,90200,90300,90100,63
|
||||
20250213,123100,1923460200,90200,90200,90300,90200,36
|
||||
20250213,123000,1920211700,90300,90100,90300,90100,65
|
||||
20250213,122900,1914348500,90100,90200,90200,90100,33
|
||||
20250213,122800,1911373000,90100,90100,90100,90100,63
|
||||
20250213,122700,1905696700,90100,90200,90200,90100,96
|
||||
20250213,122600,1897040000,90200,90200,90200,90200,3
|
||||
20250213,122500,1896769400,90200,90100,90200,90100,52
|
||||
20250213,122400,1892083400,90100,90200,90200,90100,161
|
||||
20250213,122300,1877565000,90200,90200,90200,90200,30
|
||||
20250213,122200,1874859000,90100,90200,90200,90100,41
|
||||
20250213,122100,1871163000,90200,90200,90200,90200,21
|
||||
20250213,122000,1869268800,90200,90200,90200,90200,103
|
||||
20250213,121900,1859978200,90200,90100,90200,90100,69
|
||||
20250213,121800,1853759500,90200,90200,90300,89900,103
|
||||
20250213,121700,1844485400,90200,90100,90200,90100,44
|
||||
20250213,121600,1840518900,90100,90200,90200,90100,29
|
||||
20250213,121500,1837905900,90200,90200,90200,90100,81
|
||||
20250213,121400,1830604100,90100,90200,90200,90100,17
|
||||
20250213,121300,1829072100,90000,90200,90200,90000,36
|
||||
20250213,121200,1825826500,90100,90100,90200,90100,253
|
||||
20250213,121100,1803027100,90100,90100,90100,90100,24
|
||||
20250213,121000,1800864700,90100,90100,90100,90100,4
|
||||
20250213,120900,1800504300,90100,89900,90200,89900,88
|
||||
20250213,120800,1792574900,90100,90000,90100,90000,55
|
||||
20250213,120700,1787622200,90000,90000,90000,89900,23
|
||||
20250213,120600,1785553100,90000,90100,90100,90000,93
|
||||
20250213,120500,1777176400,90000,90000,90000,90000,50
|
||||
20250213,120400,1772676400,90000,90000,90000,90000,43
|
||||
20250213,120300,1768806400,90000,90100,90100,89900,27
|
||||
20250213,120200,1766377200,90000,90100,90100,90000,20
|
||||
20250213,120100,1764576400,90000,90000,90100,90000,66
|
||||
20250213,120000,1758633700,90000,89900,90000,89800,33
|
||||
20250213,115900,1755667700,89900,90000,90000,89900,51
|
||||
20250213,115800,1751078700,90000,90000,90000,89900,47
|
||||
20250213,115700,1746851100,90000,89900,90000,89900,51
|
||||
20250213,115600,1742261500,89900,90000,90000,89900,74
|
||||
20250213,115500,1735605000,90100,90100,90100,90100,3
|
||||
20250213,115400,1735334700,90100,90000,90100,90000,93
|
||||
20250213,115300,1726961400,90000,90000,90000,90000,28
|
||||
20250213,115200,1724441400,90000,90000,90000,89900,81
|
||||
20250213,115100,1717156400,90000,90000,90000,90000,39
|
||||
20250213,115000,1713646400,90000,89900,90000,89900,39
|
||||
20250213,114900,1710137200,89900,89900,89900,89900,25
|
||||
20250213,114800,1707889700,89800,89900,89900,89800,23
|
||||
20250213,114700,1705822900,89900,89800,89900,89800,108
|
||||
20250213,114600,1696118700,89800,89900,89900,89800,32
|
||||
20250213,114500,1693242600,89900,89800,89900,89800,67
|
||||
20250213,114400,1687220500,89800,89900,89900,89800,21
|
||||
20250213,114300,1685333800,89900,89900,89900,89800,65
|
||||
20250213,114200,1679490800,89900,89900,89900,89800,53
|
||||
20250213,114100,1674727800,90000,89800,90000,89800,36
|
||||
20250213,114000,1671489600,89700,89900,89900,89700,71
|
||||
20250213,113900,1665112100,89800,90000,90000,89800,55
|
||||
20250213,113800,1660166500,90000,90000,90100,89700,86
|
||||
20250213,113700,1652430500,89900,90000,90000,89900,35
|
||||
20250213,113600,1649281500,89900,89800,89900,89800,31
|
||||
20250213,113500,1646495500,89700,89800,89800,89700,22
|
||||
20250213,113400,1644521000,89800,90100,90100,89800,105
|
||||
20250213,113300,1635068900,89900,90100,90100,89900,51
|
||||
20250213,113200,1630476400,90100,90100,90100,90100,15
|
||||
20250213,113100,1629124900,90100,90000,90100,90000,57
|
||||
20250213,113000,1623992100,90000,90100,90100,90000,39
|
||||
20250213,112900,1620479000,90200,90000,90200,90000,36
|
||||
20250213,112800,1617234600,90000,90000,90100,90000,49
|
||||
20250213,112700,1612822500,90000,90100,90100,90000,61
|
||||
20250213,112600,1607330900,90100,90000,90100,90000,67
|
||||
20250213,112500,1601294700,90000,89900,90100,89900,20
|
||||
20250213,112400,1599495800,89900,90200,90200,89900,57
|
||||
20250213,112300,1594366300,90200,90200,90200,90100,30
|
||||
20250213,112200,1591661500,90200,90200,90200,90100,46
|
||||
20250213,112100,1587513100,90200,90200,90200,90100,35
|
||||
20250213,112000,1584356200,90200,90200,90200,90200,36
|
||||
20250213,111900,1581109000,90100,89900,90100,89800,54
|
||||
20250213,111800,1576250700,89900,90000,90000,89900,106
|
||||
20250213,111700,1566719100,90000,90100,90100,89900,60
|
||||
20250213,111600,1561320300,90100,90000,90100,90000,13
|
||||
20250213,111500,1560149100,90000,90200,90200,90000,69
|
||||
20250213,111400,1553927800,90100,90300,90300,90100,102
|
||||
20250213,111300,1544728100,90200,90300,90300,90200,40
|
||||
20250213,111200,1541116900,90300,90300,90300,90300,25
|
||||
20250213,111100,1538859400,90200,90200,90300,90200,61
|
||||
20250213,111000,1533354700,90300,90300,90300,90200,40
|
||||
20250213,110900,1529743100,90300,90200,90300,90200,16
|
||||
20250213,110800,1528298600,90200,90300,90300,90200,29
|
||||
20250213,110700,1525681100,90300,90200,90300,90200,66
|
||||
20250213,110600,1519724900,90200,90200,90300,90200,71
|
||||
20250213,110500,1513318300,90300,90300,90300,90300,2
|
||||
20250213,110400,1513137700,90300,90300,90300,90200,71
|
||||
20250213,110300,1506727100,90300,90200,90300,90200,98
|
||||
20250213,110200,1497885700,90200,90300,90300,90200,17
|
||||
20250213,110100,1496351000,90300,90300,90300,90300,59
|
||||
20250213,110000,1491023300,90300,90200,90300,90200,35
|
||||
20250213,105900,1487864100,90200,90000,90200,90000,75
|
||||
20250213,105800,1481105000,90000,90000,90000,90000,3
|
||||
20250213,105700,1480835000,90000,90200,90200,90000,92
|
||||
20250213,105600,1472542900,90200,90200,90300,90200,102
|
||||
20250213,105500,1463336500,90200,90300,90300,90200,86
|
||||
20250213,105400,1455579200,90300,90300,90400,90300,56
|
||||
20250213,105300,1450520800,90200,90300,90300,90200,89
|
||||
20250213,105200,1442484900,90300,90300,90300,90300,25
|
||||
20250213,105100,1440227400,90200,90200,90200,90200,18
|
||||
20250213,105000,1438603800,90200,90100,90200,90100,14
|
||||
20250213,104900,1437341100,90100,90100,90200,90000,74
|
||||
20250213,104800,1430672000,90100,90000,90100,90000,54
|
||||
20250213,104700,1425810900,90000,90000,90000,90000,80
|
||||
20250213,104600,1418610900,90000,90300,90400,90000,411
|
||||
20250213,104500,1381586700,90400,90300,90400,90300,54
|
||||
20250213,104400,1376705200,90300,90300,90300,90300,5
|
||||
20250213,104300,1376253700,90400,90400,90400,90300,35
|
||||
20250213,104200,1373090700,90400,90400,90400,90200,248
|
||||
20250213,104100,1350693900,90300,90300,90300,90300,22
|
||||
20250213,104000,1348707300,90300,90300,90300,90300,53
|
||||
20250213,103900,1343921400,90300,90300,90300,90300,19
|
||||
20250213,103800,1342205700,90400,90200,90400,90200,69
|
||||
20250213,103700,1335972800,90300,90400,90400,90300,38
|
||||
20250213,103600,1332539700,90400,90300,90400,90300,56
|
||||
20250213,103500,1327481700,90200,90300,90300,90200,20
|
||||
20250213,103400,1325676500,90200,90200,90200,90200,30
|
||||
20250213,103300,1322970500,90200,90300,90300,90200,64
|
||||
20250213,103200,1317192900,90200,90300,90300,90200,20
|
||||
20250213,103100,1315387300,90200,90200,90300,90200,64
|
||||
20250213,103000,1309614400,90300,90400,90400,90300,22
|
||||
20250213,102900,1307626900,90300,90300,90300,90300,35
|
||||
20250213,102800,1304466400,90300,90400,90400,90300,58
|
||||
20250213,102700,1299226400,90300,90300,90300,90300,62
|
||||
20250213,102600,1293627800,90300,90300,90300,90200,104
|
||||
20250213,102500,1284240200,90300,90300,90300,90200,12
|
||||
20250213,102400,1283157600,90300,90300,90300,90100,156
|
||||
20250213,102300,1269080900,90300,90400,90400,90300,131
|
||||
20250213,102200,1257250600,90300,90300,90400,90300,38
|
||||
20250213,102100,1253817500,90400,90400,90400,90400,28
|
||||
20250213,102000,1251286300,90400,90200,90400,90200,73
|
||||
20250213,101900,1244693100,90200,90200,90300,90200,56
|
||||
20250213,101800,1239640700,90200,90300,90300,90200,82
|
||||
20250213,101700,1232240700,90400,90400,90400,90200,117
|
||||
20250213,101600,1221673700,90400,90400,90400,90400,74
|
||||
20250213,101500,1214984100,90300,90300,90300,90200,134
|
||||
20250213,101400,1202884000,90200,90200,90200,90100,61
|
||||
20250213,101300,1197383000,90200,90200,90200,90200,41
|
||||
20250213,101200,1193684800,90100,90100,90100,90100,56
|
||||
20250213,101100,1188639200,90200,90300,90300,90200,24
|
||||
20250213,101000,1186473400,90300,90200,90300,90200,69
|
||||
20250213,100900,1180247400,90200,90300,90300,90200,62
|
||||
20250213,100800,1174649800,90200,90200,90200,90200,17
|
||||
20250213,100700,1173116400,90100,90000,90100,90000,19
|
||||
20250213,100600,1171406000,90000,90000,90100,90000,38
|
||||
20250213,100500,1167985400,90000,89900,90000,89800,602
|
||||
20250213,100400,1113879500,89900,89900,89900,89900,19
|
||||
20250213,100300,1112171400,89900,89900,89900,89900,30
|
||||
20250213,100200,1109474400,89900,89900,90000,89800,219
|
||||
20250213,100100,1089797800,90000,90100,90200,90000,72
|
||||
20250213,100000,1083313500,90100,90100,90200,90100,29
|
||||
20250213,095900,1080699500,90100,90200,90200,90100,89
|
||||
20250213,095800,1072674000,90200,90300,90300,90200,38
|
||||
20250213,095700,1069244300,90300,90300,90400,90300,45
|
||||
20250213,095600,1065179900,90300,90400,90400,90300,760
|
||||
20250213,095500,996478900,90200,90400,90400,90200,3
|
||||
20250213,095400,996207900,90400,90300,90400,90100,100
|
||||
20250213,095300,987182100,90300,90100,90300,90100,297
|
||||
20250213,095200,960421000,90100,90100,90200,90100,90
|
||||
20250213,095100,952310400,90000,90000,90000,89900,35
|
||||
20250213,095000,949161800,89900,90000,90000,89900,244
|
||||
20250213,094900,927225700,89900,90100,90100,89900,56
|
||||
20250213,094800,922184600,90100,90000,90100,90000,36
|
||||
20250213,094700,918941400,90000,90300,90300,90000,247
|
||||
20250213,094600,896676200,90400,90400,90400,90300,90
|
||||
20250213,094500,888542700,90400,90400,90500,90400,35
|
||||
20250213,094400,885377600,90500,90500,90700,90400,255
|
||||
20250213,094300,862295400,90500,90400,90500,90400,98
|
||||
20250213,094200,853430100,90400,90300,90400,90300,68
|
||||
20250213,094100,847288700,90300,90300,90300,90300,37
|
||||
20250213,094000,843947600,90200,90100,90200,90100,238
|
||||
20250213,093900,822485700,90100,90200,90200,90100,116
|
||||
20250213,093800,812030000,90200,90200,90200,90200,132
|
||||
20250213,093700,800123600,90200,90200,90200,90100,59
|
||||
20250213,093600,794803500,90200,90100,90200,90100,52
|
||||
20250213,093500,790116300,90100,90000,90100,89900,99
|
||||
20250213,093400,781202200,90000,90000,90100,90000,110
|
||||
20250213,093300,771297300,90000,90000,90000,89900,89
|
||||
20250213,093200,763293000,90000,89900,90100,89900,274
|
||||
20250213,093100,738627200,89900,89800,89900,89700,354
|
||||
20250213,093000,706825800,89700,89400,89800,89400,520
|
||||
20250213,092900,660305000,89400,88900,89400,88900,122
|
||||
20250213,092800,649402500,88900,88800,89200,88800,131
|
||||
20250213,092700,637750100,88800,88600,88800,88600,78
|
||||
20250213,092600,630838300,88400,88400,88600,88300,316
|
||||
20250213,092500,602890300,88400,88400,88400,88300,75
|
||||
20250213,092400,596261300,88400,88500,88500,88400,71
|
||||
20250213,092300,589979900,88400,88300,88400,88300,87
|
||||
20250213,092200,582294100,88300,88800,88800,88000,2094
|
||||
20250213,092100,397708500,88800,89000,89000,88800,967
|
||||
20250213,092000,311741000,89000,89200,89200,89000,124
|
||||
20250213,091900,300691800,89100,89200,89300,89100,50
|
||||
20250213,091800,296229800,89100,89300,89300,89100,232
|
||||
20250213,091700,275545100,89200,89300,89300,89200,64
|
||||
20250213,091600,269832200,89400,89400,89400,89400,37
|
||||
20250213,091500,266524400,89600,89700,89700,89600,188
|
||||
20250213,091400,249674500,89600,89300,89600,89300,284
|
||||
20250213,091300,224303400,89300,89300,89300,89200,27
|
||||
20250213,091200,221892400,89200,89100,89300,89000,48
|
||||
20250213,091100,217610100,89200,89000,89200,88900,172
|
||||
20250213,091000,202299900,89000,89400,89400,88900,620
|
||||
20250213,090900,147037900,89400,89400,89400,89300,141
|
||||
20250213,090800,134437000,89400,89400,89400,89300,146
|
||||
20250213,090700,121392200,89400,89500,89500,89400,10
|
||||
20250213,090600,120497800,89500,89500,89600,89400,72
|
||||
20250213,090500,114053800,89600,89900,89900,89600,370
|
||||
20250213,090400,80881900,90100,90200,90200,89900,212
|
||||
20250213,090300,61781900,90200,89800,90200,89600,85
|
||||
20250213,090200,54147600,89800,89800,90400,89600,420
|
||||
20250213,090100,16440800,89800,90700,90700,89800,101
|
||||
20250213,090000,7350900,90100,90900,90900,90100,81
|
||||
|
Reference in New Issue
Block a user