Update 2025-02-13 2830 candle_min
This commit is contained in:
609
020150/min/candle-20250213.csv
Normal file
609
020150/min/candle-20250213.csv
Normal file
@@ -0,0 +1,609 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250213,190700,3390529650,25300,25300,25300,25300,3120
|
||||
20250213,190600,3390529650,25300,25300,25300,25300,0
|
||||
20250213,190500,3390529650,25300,25300,25300,25300,0
|
||||
20250213,190400,3390529650,25300,25300,25300,25300,0
|
||||
20250213,190300,3390529650,25300,25300,25300,25300,0
|
||||
20250213,190200,3390529650,25300,25300,25300,25300,0
|
||||
20250213,190100,3390529650,25300,25300,25300,25300,0
|
||||
20250213,190000,3390529650,25300,25300,25300,25300,0
|
||||
20250213,185900,3390529650,25300,25300,25300,25300,0
|
||||
20250213,185800,3390529650,25300,25300,25300,25300,0
|
||||
20250213,185700,3390529650,25300,25300,25300,25300,0
|
||||
20250213,185600,3390529650,25300,25300,25300,25300,0
|
||||
20250213,185500,3390529650,25300,25300,25300,25300,0
|
||||
20250213,185400,3390529650,25300,25300,25300,25300,0
|
||||
20250213,185300,3390529650,25300,25300,25300,25300,0
|
||||
20250213,185200,3390529650,25300,25300,25300,25300,0
|
||||
20250213,185100,3390529650,25300,25300,25300,25300,0
|
||||
20250213,185000,3390529650,25300,25300,25300,25300,0
|
||||
20250213,184900,3390529650,25300,25300,25300,25300,0
|
||||
20250213,184800,3390529650,25300,25300,25300,25300,0
|
||||
20250213,184700,3390529650,25300,25300,25300,25300,0
|
||||
20250213,184600,3390529650,25300,25300,25300,25300,0
|
||||
20250213,184500,3390529650,25300,25300,25300,25300,0
|
||||
20250213,184400,3390529650,25300,25300,25300,25300,0
|
||||
20250213,184300,3390529650,25300,25300,25300,25300,0
|
||||
20250213,184200,3390529650,25300,25300,25300,25300,0
|
||||
20250213,184100,3390529650,25300,25300,25300,25300,0
|
||||
20250213,184000,3390529650,25300,25300,25300,25300,0
|
||||
20250213,183900,3390529650,25300,25300,25300,25300,0
|
||||
20250213,183800,3390529650,25300,25300,25300,25300,0
|
||||
20250213,183700,3390529650,25300,25300,25300,25300,3120
|
||||
20250213,183600,3390529650,25300,25300,25300,25300,0
|
||||
20250213,183500,3390529650,25300,25300,25300,25300,0
|
||||
20250213,183400,3390529650,25300,25300,25300,25300,0
|
||||
20250213,183300,3390529650,25300,25300,25300,25300,0
|
||||
20250213,183200,3390529650,25300,25300,25300,25300,0
|
||||
20250213,183100,3390529650,25300,25300,25300,25300,0
|
||||
20250213,183000,3390529650,25300,25300,25300,25300,0
|
||||
20250213,182900,3390529650,25300,25300,25300,25300,0
|
||||
20250213,182800,3390529650,25300,25300,25300,25300,0
|
||||
20250213,182700,3390529650,25300,25300,25300,25300,0
|
||||
20250213,182600,3390529650,25300,25300,25300,25300,0
|
||||
20250213,182500,3390529650,25300,25300,25300,25300,0
|
||||
20250213,182400,3390529650,25300,25300,25300,25300,0
|
||||
20250213,182300,3390529650,25300,25300,25300,25300,0
|
||||
20250213,182200,3390529650,25300,25300,25300,25300,0
|
||||
20250213,182100,3390529650,25300,25300,25300,25300,0
|
||||
20250213,182000,3390529650,25300,25300,25300,25300,0
|
||||
20250213,181900,3390529650,25300,25300,25300,25300,0
|
||||
20250213,181800,3390529650,25300,25300,25300,25300,0
|
||||
20250213,181700,3390529650,25300,25300,25300,25300,0
|
||||
20250213,181600,3390529650,25300,25300,25300,25300,0
|
||||
20250213,181500,3390529650,25300,25300,25300,25300,0
|
||||
20250213,181400,3390529650,25300,25300,25300,25300,0
|
||||
20250213,181300,3390529650,25300,25300,25300,25300,0
|
||||
20250213,181200,3390529650,25300,25300,25300,25300,0
|
||||
20250213,181100,3390529650,25300,25300,25300,25300,0
|
||||
20250213,181000,3390529650,25300,25300,25300,25300,0
|
||||
20250213,180900,3390529650,25300,25300,25300,25300,0
|
||||
20250213,180800,3390529650,25300,25300,25300,25300,0
|
||||
20250213,180700,3390529650,25300,25300,25300,25300,3120
|
||||
20250213,180600,3390529650,25300,25300,25300,25300,0
|
||||
20250213,180500,3390529650,25300,25300,25300,25300,0
|
||||
20250213,180400,3390529650,25300,25300,25300,25300,0
|
||||
20250213,180300,3390529650,25300,25300,25300,25300,0
|
||||
20250213,180200,3390529650,25300,25300,25300,25300,0
|
||||
20250213,180100,3390529650,25300,25300,25300,25300,0
|
||||
20250213,180000,3390529650,25300,25300,25300,25300,0
|
||||
20250213,175900,3390529650,25300,25300,25300,25300,0
|
||||
20250213,175800,3390529650,25300,25300,25300,25300,0
|
||||
20250213,175700,3390529650,25300,25300,25300,25300,0
|
||||
20250213,175600,3390529650,25300,25300,25300,25300,0
|
||||
20250213,175500,3390529650,25300,25300,25300,25300,0
|
||||
20250213,175400,3390529650,25300,25300,25300,25300,0
|
||||
20250213,175300,3390529650,25300,25300,25300,25300,0
|
||||
20250213,175200,3390529650,25300,25300,25300,25300,0
|
||||
20250213,175100,3390529650,25300,25300,25300,25300,0
|
||||
20250213,175000,3390529650,25300,25300,25300,25300,0
|
||||
20250213,174900,3390529650,25300,25300,25300,25300,0
|
||||
20250213,174800,3390529650,25300,25300,25300,25300,0
|
||||
20250213,174700,3390529650,25300,25300,25300,25300,0
|
||||
20250213,174600,3390529650,25300,25300,25300,25300,0
|
||||
20250213,174500,3390529650,25300,25300,25300,25300,0
|
||||
20250213,174400,3390529650,25300,25300,25300,25300,0
|
||||
20250213,174300,3390529650,25300,25300,25300,25300,0
|
||||
20250213,174200,3390529650,25300,25300,25300,25300,0
|
||||
20250213,174100,3390529650,25300,25300,25300,25300,0
|
||||
20250213,174000,3390529650,25300,25300,25300,25300,0
|
||||
20250213,173900,3390529650,25300,25300,25300,25300,0
|
||||
20250213,173800,3390529650,25300,25300,25300,25300,0
|
||||
20250213,173700,3390529650,25300,25300,25300,25300,3120
|
||||
20250213,173600,3390529650,25300,25300,25300,25300,0
|
||||
20250213,173500,3390529650,25300,25300,25300,25300,0
|
||||
20250213,173400,3390529650,25300,25300,25300,25300,0
|
||||
20250213,173300,3390529650,25300,25300,25300,25300,0
|
||||
20250213,173200,3390529650,25300,25300,25300,25300,0
|
||||
20250213,173100,3390529650,25300,25300,25300,25300,0
|
||||
20250213,173000,3390529650,25300,25300,25300,25300,0
|
||||
20250213,172900,3390529650,25300,25300,25300,25300,0
|
||||
20250213,172800,3390529650,25300,25300,25300,25300,0
|
||||
20250213,172700,3390529650,25300,25300,25300,25300,0
|
||||
20250213,172600,3390529650,25300,25300,25300,25300,0
|
||||
20250213,172500,3390529650,25300,25300,25300,25300,0
|
||||
20250213,172400,3390529650,25300,25300,25300,25300,0
|
||||
20250213,172300,3390529650,25300,25300,25300,25300,0
|
||||
20250213,172200,3390529650,25300,25300,25300,25300,0
|
||||
20250213,172100,3390529650,25300,25300,25300,25300,0
|
||||
20250213,172000,3390529650,25300,25300,25300,25300,0
|
||||
20250213,171900,3390529650,25300,25300,25300,25300,0
|
||||
20250213,171800,3390529650,25300,25300,25300,25300,0
|
||||
20250213,171700,3390529650,25300,25300,25300,25300,0
|
||||
20250213,171600,3390529650,25300,25300,25300,25300,0
|
||||
20250213,171500,3390529650,25300,25300,25300,25300,0
|
||||
20250213,171400,3390529650,25300,25300,25300,25300,0
|
||||
20250213,171300,3390529650,25300,25300,25300,25300,0
|
||||
20250213,171200,3390529650,25300,25300,25300,25300,0
|
||||
20250213,171100,3390529650,25300,25300,25300,25300,0
|
||||
20250213,171000,3390529650,25300,25300,25300,25300,0
|
||||
20250213,170900,3390529650,25300,25300,25300,25300,0
|
||||
20250213,170800,3390529650,25300,25300,25300,25300,0
|
||||
20250213,170700,3390529650,25300,25300,25300,25300,3120
|
||||
20250213,170600,3390529650,25300,25300,25300,25300,0
|
||||
20250213,170500,3390529650,25300,25300,25300,25300,0
|
||||
20250213,170400,3390529650,25300,25300,25300,25300,0
|
||||
20250213,170300,3390529650,25300,25300,25300,25300,0
|
||||
20250213,170200,3390529650,25300,25300,25300,25300,0
|
||||
20250213,170100,3390529650,25300,25300,25300,25300,0
|
||||
20250213,170000,3390529650,25300,25300,25300,25300,0
|
||||
20250213,165900,3390529650,25300,25300,25300,25300,0
|
||||
20250213,165800,3390529650,25300,25300,25300,25300,0
|
||||
20250213,165700,3390529650,25300,25300,25300,25300,0
|
||||
20250213,165600,3390529650,25300,25300,25300,25300,0
|
||||
20250213,165500,3390529650,25300,25300,25300,25300,0
|
||||
20250213,165400,3390529650,25300,25300,25300,25300,0
|
||||
20250213,165300,3390529650,25300,25300,25300,25300,0
|
||||
20250213,165200,3390529650,25300,25300,25300,25300,0
|
||||
20250213,165100,3390529650,25300,25300,25300,25300,0
|
||||
20250213,165000,3390529650,25300,25300,25300,25300,0
|
||||
20250213,164900,3390529650,25300,25300,25300,25300,0
|
||||
20250213,164800,3390529650,25300,25300,25300,25300,0
|
||||
20250213,164700,3390529650,25300,25300,25300,25300,0
|
||||
20250213,164600,3390529650,25300,25300,25300,25300,0
|
||||
20250213,164500,3390529650,25300,25300,25300,25300,0
|
||||
20250213,164400,3390529650,25300,25300,25300,25300,0
|
||||
20250213,164300,3390529650,25300,25300,25300,25300,0
|
||||
20250213,164200,3390529650,25300,25300,25300,25300,0
|
||||
20250213,164100,3390529650,25300,25300,25300,25300,0
|
||||
20250213,164000,3390529650,25300,25300,25300,25300,0
|
||||
20250213,163900,3390529650,25300,25300,25300,25300,0
|
||||
20250213,163800,3390529650,25300,25300,25300,25300,0
|
||||
20250213,163700,3390529650,25300,25300,25300,25300,3120
|
||||
20250213,163600,3390529650,25300,25300,25300,25300,0
|
||||
20250213,163500,3390529650,25300,25300,25300,25300,0
|
||||
20250213,163400,3390529650,25300,25300,25300,25300,0
|
||||
20250213,163300,3390529650,25300,25300,25300,25300,0
|
||||
20250213,163200,3390529650,25300,25300,25300,25300,0
|
||||
20250213,163100,3390529650,25300,25300,25300,25300,0
|
||||
20250213,163000,3390529650,25300,25300,25300,25300,0
|
||||
20250213,162900,3390529650,25300,25300,25300,25300,0
|
||||
20250213,162800,3390529650,25300,25300,25300,25300,0
|
||||
20250213,162700,3390529650,25300,25300,25300,25300,0
|
||||
20250213,162600,3390529650,25300,25300,25300,25300,0
|
||||
20250213,162500,3390529650,25300,25300,25300,25300,0
|
||||
20250213,162400,3390529650,25300,25300,25300,25300,0
|
||||
20250213,162300,3390529650,25300,25300,25300,25300,0
|
||||
20250213,162200,3390529650,25300,25300,25300,25300,0
|
||||
20250213,162100,3390529650,25300,25300,25300,25300,0
|
||||
20250213,162000,3390529650,25300,25300,25300,25300,0
|
||||
20250213,161900,3390529650,25300,25300,25300,25300,0
|
||||
20250213,161800,3390529650,25300,25300,25300,25300,0
|
||||
20250213,161700,3390529650,25300,25300,25300,25300,0
|
||||
20250213,161600,3390529650,25300,25300,25300,25300,0
|
||||
20250213,161500,3390529650,25300,25300,25300,25300,0
|
||||
20250213,161400,3390529650,25300,25300,25300,25300,0
|
||||
20250213,161300,3390529650,25300,25300,25300,25300,0
|
||||
20250213,161200,3390529650,25300,25300,25300,25300,0
|
||||
20250213,161100,3390529650,25300,25300,25300,25300,0
|
||||
20250213,161000,3390529650,25300,25300,25300,25300,0
|
||||
20250213,160900,3390529650,25300,25300,25300,25300,0
|
||||
20250213,160800,3390529650,25300,25300,25300,25300,0
|
||||
20250213,160700,3390529650,25300,25300,25300,25300,3120
|
||||
20250213,160600,3390529650,25300,25300,25300,25300,0
|
||||
20250213,160500,3390529650,25300,25300,25300,25300,0
|
||||
20250213,160400,3390529650,25300,25300,25300,25300,0
|
||||
20250213,160300,3390529650,25300,25300,25300,25300,0
|
||||
20250213,160200,3390529650,25300,25300,25300,25300,0
|
||||
20250213,160100,3390529650,25300,25300,25300,25300,0
|
||||
20250213,160000,3390529650,25300,25300,25300,25300,0
|
||||
20250213,155900,3390529650,25300,25300,25300,25300,0
|
||||
20250213,155800,3390529650,25300,25300,25300,25300,0
|
||||
20250213,155700,3390529650,25300,25300,25300,25300,0
|
||||
20250213,155600,3390529650,25300,25300,25300,25300,0
|
||||
20250213,155500,3390529650,25300,25300,25300,25300,0
|
||||
20250213,155400,3390529650,25300,25300,25300,25300,0
|
||||
20250213,155300,3390529650,25300,25300,25300,25300,0
|
||||
20250213,155200,3390529650,25300,25300,25300,25300,0
|
||||
20250213,155100,3390529650,25300,25300,25300,25300,0
|
||||
20250213,155000,3390529650,25300,25300,25300,25300,0
|
||||
20250213,154900,3390529650,25300,25300,25300,25300,0
|
||||
20250213,154800,3390529650,25300,25300,25300,25300,0
|
||||
20250213,154700,3390529650,25300,25300,25300,25300,0
|
||||
20250213,154600,3390529650,25300,25300,25300,25300,0
|
||||
20250213,154500,3390529650,25300,25300,25300,25300,0
|
||||
20250213,154400,3390529650,25300,25300,25300,25300,0
|
||||
20250213,154300,3390529650,25300,25300,25300,25300,0
|
||||
20250213,154200,3390529650,25300,25300,25300,25300,0
|
||||
20250213,154100,3390529650,25300,25300,25300,25300,0
|
||||
20250213,154000,3390529650,25300,25300,25300,25300,0
|
||||
20250213,153900,3390529650,25300,25300,25300,25300,0
|
||||
20250213,153800,3390529650,25300,25300,25300,25300,0
|
||||
20250213,153700,3390529650,25300,25300,25300,25300,3120
|
||||
20250213,153600,3390529650,25300,25300,25300,25300,0
|
||||
20250213,153500,3390529650,25300,25300,25300,25300,0
|
||||
20250213,153400,3390529650,25300,25300,25300,25300,0
|
||||
20250213,153300,3390529650,25300,25300,25300,25300,0
|
||||
20250213,153200,3390529650,25300,25300,25300,25300,0
|
||||
20250213,153100,3390529650,25300,25300,25300,25300,0
|
||||
20250213,153000,3390529650,25300,25300,25300,25300,3120
|
||||
20250213,152900,3311593650,25250,25250,25250,25250,0
|
||||
20250213,152800,3311593650,25250,25250,25250,25250,0
|
||||
20250213,152700,3311593650,25250,25250,25250,25250,0
|
||||
20250213,152600,3311593650,25250,25250,25250,25250,0
|
||||
20250213,152500,3311593650,25250,25250,25250,25250,0
|
||||
20250213,152400,3311593650,25250,25250,25250,25250,0
|
||||
20250213,152300,3311593650,25250,25250,25250,25250,0
|
||||
20250213,152200,3311593650,25250,25250,25250,25250,0
|
||||
20250213,152100,3311593650,25250,25250,25250,25250,0
|
||||
20250213,152000,3311593650,25250,25250,25250,25250,0
|
||||
20250213,151900,3311593650,25250,25250,25300,25250,421
|
||||
20250213,151800,3300958400,25250,25250,25300,25250,188
|
||||
20250213,151700,3296208400,25250,25250,25300,25250,48
|
||||
20250213,151600,3294994850,25250,25250,25300,25250,345
|
||||
20250213,151500,3286272550,25300,25250,25300,25250,337
|
||||
20250213,151400,3277754750,25300,25250,25350,25250,545
|
||||
20250213,151300,3263969450,25300,25250,25300,25250,213
|
||||
20250213,151200,3258581150,25300,25250,25350,25250,211
|
||||
20250213,151100,3253240150,25350,25300,25350,25250,366
|
||||
20250213,151000,3243974300,25300,25350,25350,25200,502
|
||||
20250213,150900,3231267600,25350,25300,25350,25300,331
|
||||
20250213,150800,3222877550,25300,25350,25350,25150,951
|
||||
20250213,150700,3198822550,25350,25350,25350,25300,1280
|
||||
20250213,150600,3166380350,25350,25250,25350,25250,209
|
||||
20250213,150500,3161085700,25350,25300,25350,25300,634
|
||||
20250213,150400,3145031900,25300,25300,25350,25250,751
|
||||
20250213,150300,3126039900,25300,25300,25300,25300,172
|
||||
20250213,150200,3121688300,25300,25200,25300,25200,901
|
||||
20250213,150100,3098950250,25200,25200,25200,25200,174
|
||||
20250213,150000,3094565450,25200,25150,25200,25150,100
|
||||
20250213,145900,3092048250,25100,25150,25150,25100,126
|
||||
20250213,145800,3088881350,25150,25150,25150,25150,547
|
||||
20250213,145700,3075124300,25150,25100,25150,25100,108
|
||||
20250213,145600,3072408150,25150,25150,25150,25150,406
|
||||
20250213,145500,3062197250,25100,25150,25150,25100,97
|
||||
20250213,145400,3059761550,25150,25150,25150,25150,120
|
||||
20250213,145300,3056743550,25150,25150,25200,25100,1321
|
||||
20250213,145200,3023564700,25200,25200,25200,25200,59
|
||||
20250213,145100,3022077900,25200,25200,25200,25200,257
|
||||
20250213,145000,3015601500,25150,25100,25150,25100,258
|
||||
20250213,144900,3009112900,25150,25150,25150,25100,264
|
||||
20250213,144800,3002473950,25150,25200,25200,25150,148
|
||||
20250213,144700,2998744800,25200,25150,25200,25150,68
|
||||
20250213,144600,2997034550,25150,25200,25200,25150,137
|
||||
20250213,144500,2993582250,25200,25200,25200,25200,122
|
||||
20250213,144400,2990507850,25200,25200,25200,25200,17
|
||||
20250213,144300,2990079450,25200,25200,25200,25200,123
|
||||
20250213,144200,2986979850,25200,25200,25200,25150,1162
|
||||
20250213,144100,2957727850,25250,25250,25250,25250,135
|
||||
20250213,144000,2954319100,25200,25250,25250,25200,149
|
||||
20250213,143900,2950558550,25250,25200,25250,25200,121
|
||||
20250213,143800,2947508150,25200,25200,25250,25200,157
|
||||
20250213,143700,2943544600,25250,25250,25250,25250,17
|
||||
20250213,143600,2943115350,25200,25200,25200,25200,507
|
||||
20250213,143500,2930338950,25200,25150,25200,25150,81
|
||||
20250213,143400,2928301750,25200,25100,25200,25100,36
|
||||
20250213,143300,2927396950,25150,25100,25150,25100,130
|
||||
20250213,143200,2924127600,25100,25100,25100,25100,38
|
||||
20250213,143100,2923173800,25100,25100,25150,25100,289
|
||||
20250213,143000,2915913650,25100,25150,25150,25100,159
|
||||
20250213,142900,2911917350,25150,25150,25150,25100,326
|
||||
20250213,142800,2903718500,25200,25150,25200,25150,237
|
||||
20250213,142700,2897751150,25200,25200,25200,25200,1
|
||||
20250213,142600,2897725950,25200,25150,25200,25150,171
|
||||
20250213,142500,2893419100,25150,25200,25200,25150,455
|
||||
20250213,142400,2881954450,25100,25200,25200,25100,1395
|
||||
20250213,142300,2846803950,25200,25250,25250,25200,282
|
||||
20250213,142200,2839683500,25250,25200,25250,25200,108
|
||||
20250213,142100,2836956900,25200,25050,25200,25050,351
|
||||
20250213,142000,2828122350,25050,25200,25200,25050,726
|
||||
20250213,141900,2809888850,25150,25150,25200,25150,48
|
||||
20250213,141800,2808681200,25100,25150,25150,25100,391
|
||||
20250213,141700,2798860700,25150,25150,25150,25150,91
|
||||
20250213,141600,2796572050,25150,25150,25150,25150,351
|
||||
20250213,141500,2787744400,25150,25200,25200,25150,420
|
||||
20250213,141400,2777174650,25250,25200,25250,25200,348
|
||||
20250213,141300,2768404600,25250,25300,25300,25250,159
|
||||
20250213,141200,2764383600,25300,25300,25300,25300,16
|
||||
20250213,141100,2763978800,25300,25250,25300,25250,164
|
||||
20250213,141000,2759829800,25250,25250,25300,25250,165
|
||||
20250213,140900,2755656700,25300,25300,25300,25300,18
|
||||
20250213,140800,2755201300,25350,25250,25350,25250,153
|
||||
20250213,140700,2751330200,25250,25300,25300,25250,5
|
||||
20250213,140600,2751203900,25250,25300,25300,25250,142
|
||||
20250213,140500,2747611350,25300,25300,25300,25300,133
|
||||
20250213,140400,2744246450,25300,25300,25300,25300,17
|
||||
20250213,140300,2743816350,25250,25250,25300,25250,123
|
||||
20250213,140200,2740704550,25250,25250,25250,25250,204
|
||||
20250213,140100,2735553550,25250,25250,25250,25250,281
|
||||
20250213,140000,2728458300,25200,25250,25300,25200,161
|
||||
20250213,135900,2724387900,25200,25200,25200,25200,10
|
||||
20250213,135800,2724135900,25250,25200,25250,25200,441
|
||||
20250213,135700,2713016100,25200,25250,25250,25200,1070
|
||||
20250213,135600,2686048650,25250,25250,25250,25250,46
|
||||
20250213,135500,2684887150,25200,25250,25250,25200,152
|
||||
20250213,135400,2681049550,25200,25250,25250,25200,6
|
||||
20250213,135300,2680898100,25300,25250,25300,25250,187
|
||||
20250213,135200,2676171000,25250,25250,25250,25250,65
|
||||
20250213,135100,2674529750,25250,25250,25250,25250,67
|
||||
20250213,135000,2672838000,25250,25300,25300,25250,151
|
||||
20250213,134900,2669017750,25300,25300,25300,25300,9
|
||||
20250213,134800,2668790050,25300,25300,25300,25300,152
|
||||
20250213,134700,2664944450,25300,25300,25300,25300,3
|
||||
20250213,134600,2664868550,25300,25300,25300,25250,145
|
||||
20250213,134500,2661200850,25250,25300,25300,25250,273
|
||||
20250213,134400,2654301300,25300,25300,25300,25300,0
|
||||
20250213,134300,2654301300,25300,25300,25300,25250,143
|
||||
20250213,134200,2650683950,25250,25250,25250,25250,28
|
||||
20250213,134100,2649976950,25300,25300,25300,25300,139
|
||||
20250213,134000,2646460250,25250,25250,25300,25250,138
|
||||
20250213,133900,2642975700,25250,25200,25250,25200,12
|
||||
20250213,133800,2642672800,25200,25200,25200,25150,271
|
||||
20250213,133700,2635855350,25200,25300,25300,25200,157
|
||||
20250213,133600,2631886400,25300,25300,25300,25250,143
|
||||
20250213,133500,2628271500,25300,25350,25350,25300,20
|
||||
20250213,133400,2627764650,25350,25350,25350,25200,580
|
||||
20250213,133300,2613129900,25350,25350,25350,25350,142
|
||||
20250213,133200,2609530200,25400,25300,25400,25300,26
|
||||
20250213,133100,2608871150,25350,25350,25350,25300,142
|
||||
20250213,133000,2605271700,25350,25350,25400,25350,128
|
||||
20250213,132900,2602026850,25400,25350,25400,25350,110
|
||||
20250213,132800,2599238300,25350,25300,25350,25300,20
|
||||
20250213,132700,2598731500,25350,25350,25350,25350,26
|
||||
20250213,132600,2598072400,25350,25350,25350,25300,217
|
||||
20250213,132500,2592571550,25300,25350,25350,25300,563
|
||||
20250213,132400,2578320850,25350,25350,25350,25350,163
|
||||
20250213,132300,2574188800,25350,25350,25350,25350,183
|
||||
20250213,132200,2569549750,25350,25350,25350,25350,13
|
||||
20250213,132100,2569220200,25350,25300,25350,25300,218
|
||||
20250213,132000,2563694450,25350,25300,25350,25300,21
|
||||
20250213,131900,2563163050,25300,25300,25300,25300,51
|
||||
20250213,131800,2561872750,25300,25300,25350,25300,299
|
||||
20250213,131700,2554301750,25300,25300,25300,25300,27
|
||||
20250213,131600,2553618650,25300,25300,25300,25300,734
|
||||
20250213,131500,2535048450,25300,25300,25300,25300,122
|
||||
20250213,131400,2531961850,25250,25300,25300,25250,151
|
||||
20250213,131300,2528146600,25300,25300,25350,25300,179
|
||||
20250213,131200,2523612100,25350,25350,25350,25350,26
|
||||
20250213,131100,2522953000,25350,25300,25350,25300,142
|
||||
20250213,131000,2519354350,25300,25350,25350,25300,126
|
||||
20250213,130900,2516160950,25300,25350,25350,25300,198
|
||||
20250213,130800,2511151000,25350,25300,25350,25250,48
|
||||
20250213,130700,2509935800,25300,25350,25350,25300,2
|
||||
20250213,130600,2509885150,25350,25350,25400,25350,218
|
||||
20250213,130500,2504358700,25400,25350,25400,25350,118
|
||||
20250213,130400,2501367350,25400,25400,25400,25400,50
|
||||
20250213,130300,2500097350,25400,25300,25400,25300,303
|
||||
20250213,130200,2492421250,25350,25300,25350,25300,33
|
||||
20250213,130100,2491585400,25350,25350,25350,25250,78
|
||||
20250213,130000,2489608600,25350,25300,25350,25250,166
|
||||
20250213,125900,2485405700,25350,25250,25350,25250,26
|
||||
20250213,125800,2484747200,25350,25300,25350,25300,175
|
||||
20250213,125700,2480319550,25250,25300,25300,25250,58
|
||||
20250213,125600,2478853650,25250,25250,25250,25250,127
|
||||
20250213,125500,2475646900,25300,25200,25300,25200,153
|
||||
20250213,125400,2471782200,25250,25350,25350,25250,147
|
||||
20250213,125300,2468069950,25300,25350,25350,25300,277
|
||||
20250213,125200,2461056250,25350,25350,25350,25350,18
|
||||
20250213,125100,2460599950,25350,25250,25350,25250,370
|
||||
20250213,125000,2451256550,25300,25350,25350,25300,325
|
||||
20250213,124900,2443028650,25350,25350,25350,25350,40
|
||||
20250213,124800,2442014650,25400,25350,25400,25350,155
|
||||
20250213,124700,2438079500,25350,25350,25350,25350,0
|
||||
20250213,124600,2438079500,25350,25300,25350,25300,255
|
||||
20250213,124500,2431620900,25300,25350,25350,25300,685
|
||||
20250213,124400,2414276700,25400,25350,25400,25300,111
|
||||
20250213,124300,2411462900,25350,25350,25350,25350,204
|
||||
20250213,124200,2406291500,25350,25300,25400,25300,17
|
||||
20250213,124100,2405860550,25350,25350,25400,25350,146
|
||||
20250213,124000,2402158500,25400,25350,25400,25350,117
|
||||
20250213,123900,2399192500,25350,25400,25400,25350,131
|
||||
20250213,123800,2395870350,25350,25350,25400,25350,43
|
||||
20250213,123700,2394779750,25300,25350,25400,25300,568
|
||||
20250213,123600,2380383000,25350,25350,25400,25350,147
|
||||
20250213,123500,2376650750,25350,25350,25350,25350,131
|
||||
20250213,123400,2373329900,25350,25400,25400,25300,582
|
||||
20250213,123300,2358549700,25400,25300,25400,25300,355
|
||||
20250213,123200,2349538350,25400,25350,25400,25350,574
|
||||
20250213,123100,2334980900,25350,25350,25350,25250,330
|
||||
20250213,123000,2326644250,25350,25350,25350,25300,591
|
||||
20250213,122900,2311663000,25350,25300,25350,25250,69
|
||||
20250213,122800,2309918000,25350,25300,25350,25250,196
|
||||
20250213,122700,2304960100,25300,25300,25300,25300,61
|
||||
20250213,122600,2303416800,25350,25300,25350,25300,132
|
||||
20250213,122500,2300071100,25350,25300,25350,25300,5
|
||||
20250213,122400,2299944550,25350,25200,25350,25200,2
|
||||
20250213,122300,2299894000,25350,25250,25350,25250,2760
|
||||
20250213,122200,2230073650,25300,25300,25300,25300,8
|
||||
20250213,122100,2229871250,25250,25250,25250,25250,125
|
||||
20250213,122000,2226715000,25250,25250,25250,25250,135
|
||||
20250213,121900,2223306250,25250,25300,25300,25250,43
|
||||
20250213,121800,2222219200,25300,25250,25300,25250,125
|
||||
20250213,121700,2219056800,25250,25250,25300,25250,36
|
||||
20250213,121600,2218147750,25250,25250,25300,25200,556
|
||||
20250213,121500,2204127050,25250,25200,25250,25200,170
|
||||
20250213,121400,2199834600,25250,25250,25250,25250,32
|
||||
20250213,121300,2199026600,25250,25250,25250,25250,113
|
||||
20250213,121200,2196173350,25300,25250,25300,25200,45
|
||||
20250213,121100,2195036200,25300,25250,25300,25250,125
|
||||
20250213,121000,2191879900,25300,25250,25300,25250,128
|
||||
20250213,120900,2188647100,25250,25200,25250,25200,58
|
||||
20250213,120800,2187185100,25200,25250,25250,25200,141
|
||||
20250213,120700,2183624950,25250,25250,25250,25250,0
|
||||
20250213,120600,2183624950,25250,25200,25250,25200,131
|
||||
20250213,120500,2180318250,25250,25200,25250,25200,132
|
||||
20250213,120400,2176991400,25200,25200,25200,25200,1
|
||||
20250213,120300,2176966200,25200,25200,25250,25200,164
|
||||
20250213,120200,2172827800,25250,25250,25250,25200,9
|
||||
20250213,120100,2172600900,25200,25200,25200,25200,452
|
||||
20250213,120000,2161210500,25250,25250,25250,25250,114
|
||||
20250213,115900,2158332000,25200,25300,25300,25200,103
|
||||
20250213,115800,2155735050,25200,25300,25300,25200,134
|
||||
20250213,115700,2152351500,25300,25300,25300,25250,629
|
||||
20250213,115600,2136468350,25300,25250,25300,25250,161
|
||||
20250213,115500,2132397550,25300,25250,25300,25250,229
|
||||
20250213,115400,2126604850,25250,25250,25250,25250,290
|
||||
20250213,115300,2119282350,25250,25250,25250,25250,177
|
||||
20250213,115200,2114813100,25250,25250,25250,25200,345
|
||||
20250213,115100,2106117850,25250,25250,25250,25250,132
|
||||
20250213,115000,2102784850,25250,25250,25250,25250,128
|
||||
20250213,114900,2099552850,25250,25200,25250,25200,19
|
||||
20250213,114800,2099073550,25250,25200,25250,25200,137
|
||||
20250213,114700,2095615150,25250,25250,25250,25250,2
|
||||
20250213,114600,2095564650,25250,25250,25250,25250,133
|
||||
20250213,114500,2092206400,25250,25250,25250,25250,26
|
||||
20250213,114400,2091549900,25200,25200,25200,25200,135
|
||||
20250213,114300,2088147900,25200,25200,25250,25150,372
|
||||
20250213,114200,2078773750,25200,25200,25250,25200,121
|
||||
20250213,114100,2075724100,25250,25250,25250,25150,416
|
||||
20250213,114000,2065235050,25150,25200,25250,25150,728
|
||||
20250213,113900,2046885100,25200,25200,25250,25200,34
|
||||
20250213,113800,2046027100,25250,25200,25250,25200,427
|
||||
20250213,113700,2035266650,25200,25200,25200,25150,2031
|
||||
20250213,113600,1984185750,25200,25200,25200,25200,201
|
||||
20250213,113500,1979120550,25200,25200,25200,25200,135
|
||||
20250213,113400,1975718550,25200,25200,25200,25200,16
|
||||
20250213,113300,1975315350,25200,25150,25200,25150,122
|
||||
20250213,113200,1972241700,25200,25200,25200,25200,26
|
||||
20250213,113100,1971586500,25200,25150,25200,25150,147
|
||||
20250213,113000,1967883500,25150,25150,25200,25150,134
|
||||
20250213,112900,1964506900,25200,25200,25200,25200,0
|
||||
20250213,112800,1964506900,25200,25200,25200,25150,478
|
||||
20250213,112700,1952484300,25200,25200,25200,25200,0
|
||||
20250213,112600,1952484300,25200,25150,25200,25150,173
|
||||
20250213,112500,1948126250,25150,25100,25200,25100,462
|
||||
20250213,112400,1936506250,25150,25150,25150,25150,8
|
||||
20250213,112300,1936305050,25150,25100,25150,25100,285
|
||||
20250213,112200,1929145400,25100,25150,25150,25100,19
|
||||
20250213,112100,1928668000,25150,25100,25150,25100,337
|
||||
20250213,112000,1920203100,25100,25100,25100,25100,140
|
||||
20250213,111900,1916689100,25100,25150,25150,25100,216
|
||||
20250213,111800,1911267050,25100,25150,25150,25100,158
|
||||
20250213,111700,1907295000,25150,25150,25150,25150,95
|
||||
20250213,111600,1904905750,25150,25150,25150,25150,142
|
||||
20250213,111500,1901334450,25150,25150,25200,25150,47
|
||||
20250213,111400,1900152000,25150,25200,25200,25150,149
|
||||
20250213,111300,1896402000,25200,25250,25250,25200,225
|
||||
20250213,111200,1890731950,25200,25200,25300,25200,33
|
||||
20250213,111100,1889899700,25300,25250,25300,25150,393
|
||||
20250213,111000,1879995850,25300,25200,25300,25200,123
|
||||
20250213,110900,1876890500,25200,25250,25250,25200,20
|
||||
20250213,110800,1876386000,25250,25250,25250,25250,292
|
||||
20250213,110700,1869013000,25250,25250,25250,25250,21
|
||||
20250213,110600,1868482750,25250,25250,25250,25250,310
|
||||
20250213,110500,1860655250,25250,25200,25250,25200,223
|
||||
20250213,110400,1855033250,25200,25150,25200,25150,825
|
||||
20250213,110300,1834243350,25150,25150,25200,25150,206
|
||||
20250213,110200,1829056700,25150,25200,25200,25150,148
|
||||
20250213,110100,1825334100,25200,25200,25200,25200,201
|
||||
20250213,110000,1820268900,25200,25250,25250,25200,397
|
||||
20250213,105900,1810258750,25250,25250,25250,25200,84
|
||||
20250213,105800,1808137800,25200,25200,25200,25200,13
|
||||
20250213,105700,1807810200,25250,25200,25250,25100,126
|
||||
20250213,105600,1804637900,25200,25200,25200,25150,128
|
||||
20250213,105500,1801412650,25250,25200,25250,25200,403
|
||||
20250213,105400,1791256650,25250,25200,25250,25200,43
|
||||
20250213,105300,1790171550,25250,25250,25250,25150,194
|
||||
20250213,105200,1785286200,25150,25250,25250,25150,79
|
||||
20250213,105100,1783296950,25150,25150,25200,25150,574
|
||||
20250213,105000,1768852900,25150,25150,25200,25150,384
|
||||
20250213,104900,1759186750,25200,25200,25200,25200,82
|
||||
20250213,104800,1757120350,25250,25200,25250,25150,163
|
||||
20250213,104700,1753013300,25200,25250,25250,25150,157
|
||||
20250213,104600,1749052000,25200,25200,25250,25200,84
|
||||
20250213,104500,1746933550,25200,25200,25200,25150,184
|
||||
20250213,104400,1742301750,25200,25200,25200,25200,140
|
||||
20250213,104300,1738773750,25250,25250,25250,25250,249
|
||||
20250213,104200,1732486500,25250,25250,25300,25250,414
|
||||
20250213,104100,1722026650,25250,25300,25300,25250,51
|
||||
20250213,104000,1720737050,25250,25250,25250,25250,274
|
||||
20250213,103900,1713818550,25250,25300,25300,25250,55
|
||||
20250213,103800,1712427450,25300,25250,25300,25250,168
|
||||
20250213,103700,1708178750,25250,25300,25300,25250,188
|
||||
20250213,103600,1703425950,25250,25250,25250,25250,568
|
||||
20250213,103500,1689083950,25300,25250,25300,25250,481
|
||||
20250213,103400,1676918900,25250,25300,25300,25250,171
|
||||
20250213,103300,1672595900,25300,25250,25300,25200,37
|
||||
20250213,103200,1671661250,25300,25200,25300,25200,632
|
||||
20250213,103100,1655704550,25250,25250,25250,25200,200
|
||||
20250213,103000,1650663950,25250,25200,25250,25150,657
|
||||
20250213,102900,1634103350,25200,25250,25250,25200,81
|
||||
20250213,102800,1632058600,25250,25200,25250,25200,170
|
||||
20250213,102700,1627774100,25150,25100,25150,25050,288
|
||||
20250213,102600,1620541050,25050,25100,25100,25050,1040
|
||||
20250213,102500,1594438150,25100,25150,25150,25100,380
|
||||
20250213,102400,1584891350,25150,25200,25200,25150,85
|
||||
20250213,102300,1582752700,25200,25200,25250,25200,333
|
||||
20250213,102200,1574358900,25250,25200,25250,25200,158
|
||||
20250213,102100,1570372650,25200,25200,25200,25200,31
|
||||
20250213,102000,1569591450,25200,25200,25200,25200,265
|
||||
20250213,101900,1562913450,25200,25200,25200,25200,168
|
||||
20250213,101800,1558679850,25200,25200,25250,25150,721
|
||||
20250213,101700,1540524800,25250,25250,25250,25250,257
|
||||
20250213,101600,1534035550,25250,25250,25300,25200,860
|
||||
20250213,101500,1512324650,25250,25300,25300,25250,382
|
||||
20250213,101400,1502678650,25250,25300,25300,25250,136
|
||||
20250213,101300,1499238150,25300,25250,25300,25200,203
|
||||
20250213,101200,1494107350,25250,25200,25250,25200,436
|
||||
20250213,101100,1483103850,25150,25200,25250,25150,231
|
||||
20250213,101000,1477282200,25200,25250,25250,25200,132
|
||||
20250213,100900,1473949950,25200,25250,25250,25200,11
|
||||
20250213,100800,1473672700,25200,25300,25300,25200,1095
|
||||
20250213,100700,1446028200,25300,25300,25300,25250,388
|
||||
20250213,100600,1436223100,25250,25300,25300,25250,502
|
||||
20250213,100500,1423523550,25350,25350,25350,25300,751
|
||||
20250213,100400,1404485750,25300,25250,25300,25200,1423
|
||||
20250213,100300,1368513750,25250,25150,25250,25150,234
|
||||
20250213,100200,1362617050,25150,25150,25200,25150,192
|
||||
20250213,100100,1357781800,25150,25200,25200,25150,1190
|
||||
20250213,100000,1327844800,25200,25150,25200,25150,1071
|
||||
20250213,095900,1300866000,25200,25150,25200,25100,338
|
||||
20250213,095800,1292365450,25200,25150,25200,25150,484
|
||||
20250213,095700,1280186500,25150,25200,25200,25150,336
|
||||
20250213,095600,1271736050,25200,25200,25250,25100,1399
|
||||
20250213,095500,1236461250,25200,25150,25250,25150,389
|
||||
20250213,095400,1226662200,25150,25100,25150,25100,353
|
||||
20250213,095300,1217784500,25150,25300,25300,25150,1979
|
||||
20250213,095200,1167839950,25250,25050,25250,25050,2425
|
||||
20250213,095100,1106661500,25050,25150,25150,25050,863
|
||||
20250213,095000,1085003700,25150,25150,25250,25150,1489
|
||||
20250213,094900,1047490550,25150,25100,25150,25100,529
|
||||
20250213,094800,1034191500,25050,25100,25150,25050,1026
|
||||
20250213,094700,1008404300,25100,25100,25150,25100,1546
|
||||
20250213,094600,969594050,25100,25100,25100,25050,269
|
||||
20250213,094500,962845000,25100,25050,25150,25050,665
|
||||
20250213,094400,946160000,25050,25000,25050,25000,828
|
||||
20250213,094300,925422200,25000,24950,25050,24950,1259
|
||||
20250213,094200,893978250,25000,24900,25000,24900,1002
|
||||
20250213,094100,869005350,24900,24850,24900,24850,254
|
||||
20250213,094000,862693250,24850,24850,24850,24850,221
|
||||
20250213,093900,857201400,24850,24950,24950,24800,232
|
||||
20250213,093800,851431800,24950,24900,24950,24850,294
|
||||
20250213,093700,844097950,24900,24850,24900,24850,692
|
||||
20250213,093600,826879850,24850,24800,24850,24750,309
|
||||
20250213,093500,819224600,24850,24800,24900,24800,363
|
||||
20250213,093400,810200000,24900,24800,24900,24800,95
|
||||
20250213,093300,807842850,24800,24800,24900,24800,324
|
||||
20250213,093200,799794150,24800,24700,24950,24700,1875
|
||||
20250213,093100,753220800,24800,24700,24800,24650,176
|
||||
20250213,093000,748867500,24650,24700,24700,24600,593
|
||||
20250213,092900,734262400,24700,24650,24750,24650,498
|
||||
20250213,092800,721982350,24650,24600,24650,24550,342
|
||||
20250213,092700,713560850,24550,24600,24600,24550,477
|
||||
20250213,092600,701850200,24650,24650,24650,24550,299
|
||||
20250213,092500,694507650,24600,24600,24650,24600,321
|
||||
20250213,092400,686610900,24600,24600,24650,24600,101
|
||||
20250213,092300,684126050,24550,24600,24600,24550,1395
|
||||
20250213,092200,649849050,24600,24650,24650,24600,378
|
||||
20250213,092100,640537100,24650,24800,24800,24650,314
|
||||
20250213,092000,632768250,24850,24750,24850,24750,1101
|
||||
20250213,091900,605467800,24750,24600,24750,24600,276
|
||||
20250213,091800,598661250,24550,24650,24650,24500,369
|
||||
20250213,091700,589596050,24600,24600,24600,24500,2077
|
||||
20250213,091600,538532650,24650,24800,24800,24650,2046
|
||||
20250213,091500,487994100,24800,24900,24900,24700,1063
|
||||
20250213,091400,461663400,24950,24800,24950,24800,268
|
||||
20250213,091300,454998850,24800,24900,24900,24800,915
|
||||
20250213,091200,432300600,24900,24900,24900,24900,370
|
||||
20250213,091100,423087600,24950,25000,25000,24900,235
|
||||
20250213,091000,417221250,25000,25050,25050,25000,467
|
||||
20250213,090900,405533750,25000,24800,25050,24800,940
|
||||
20250213,090800,382022900,24950,25150,25150,24900,1117
|
||||
20250213,090700,354042800,25150,25150,25150,25100,1054
|
||||
20250213,090600,327564200,25150,25200,25200,25150,982
|
||||
20250213,090500,302840800,25200,25200,25250,25150,1372
|
||||
20250213,090400,268285450,25200,25100,25250,25050,1837
|
||||
20250213,090300,222092700,25100,25100,25100,25050,1023
|
||||
20250213,090200,196417300,25100,25050,25150,25000,955
|
||||
20250213,090100,172458600,25100,24900,25100,24900,5771
|
||||
20250213,090000,28088550,24950,24750,25000,24750,1132
|
||||
|
Reference in New Issue
Block a user