Update 2025-02-13 2830 candle_min
This commit is contained in:
582
003530/min/candle-20250213.csv
Normal file
582
003530/min/candle-20250213.csv
Normal file
@@ -0,0 +1,582 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250213,184000,12346205485,3625,3625,3625,3625,42350
|
||||
20250213,183900,12346205485,3625,3625,3625,3625,0
|
||||
20250213,183800,12346205485,3625,3625,3625,3625,0
|
||||
20250213,183700,12346205485,3625,3625,3625,3625,0
|
||||
20250213,183600,12346205485,3625,3625,3625,3625,0
|
||||
20250213,183500,12346205485,3625,3625,3625,3625,0
|
||||
20250213,183400,12346205485,3625,3625,3625,3625,0
|
||||
20250213,183300,12346205485,3625,3625,3625,3625,0
|
||||
20250213,183200,12346205485,3625,3625,3625,3625,0
|
||||
20250213,183100,12346205485,3625,3625,3625,3625,0
|
||||
20250213,183000,12346205485,3625,3625,3625,3625,0
|
||||
20250213,182900,12346205485,3625,3625,3625,3625,0
|
||||
20250213,182800,12346205485,3625,3625,3625,3625,0
|
||||
20250213,182700,12346205485,3625,3625,3625,3625,0
|
||||
20250213,182600,12346205485,3625,3625,3625,3625,0
|
||||
20250213,182500,12346205485,3625,3625,3625,3625,0
|
||||
20250213,182400,12346205485,3625,3625,3625,3625,0
|
||||
20250213,182300,12346205485,3625,3625,3625,3625,0
|
||||
20250213,182200,12346205485,3625,3625,3625,3625,0
|
||||
20250213,182100,12346205485,3625,3625,3625,3625,0
|
||||
20250213,182000,12346205485,3625,3625,3625,3625,0
|
||||
20250213,181900,12346205485,3625,3625,3625,3625,0
|
||||
20250213,181800,12346205485,3625,3625,3625,3625,0
|
||||
20250213,181700,12346205485,3625,3625,3625,3625,0
|
||||
20250213,181600,12346205485,3625,3625,3625,3625,0
|
||||
20250213,181500,12346205485,3625,3625,3625,3625,0
|
||||
20250213,181400,12346205485,3625,3625,3625,3625,0
|
||||
20250213,181300,12346205485,3625,3625,3625,3625,0
|
||||
20250213,181200,12346205485,3625,3625,3625,3625,0
|
||||
20250213,181100,12346205485,3625,3625,3625,3625,0
|
||||
20250213,181000,12346205485,3625,3625,3625,3625,42350
|
||||
20250213,180900,12346205485,3625,3625,3625,3625,0
|
||||
20250213,180800,12346205485,3625,3625,3625,3625,0
|
||||
20250213,180700,12346205485,3625,3625,3625,3625,0
|
||||
20250213,180600,12346205485,3625,3625,3625,3625,0
|
||||
20250213,180500,12346205485,3625,3625,3625,3625,0
|
||||
20250213,180400,12346205485,3625,3625,3625,3625,0
|
||||
20250213,180300,12346205485,3625,3625,3625,3625,0
|
||||
20250213,180200,12346205485,3625,3625,3625,3625,0
|
||||
20250213,180100,12346205485,3625,3625,3625,3625,0
|
||||
20250213,180000,12346205485,3625,3625,3625,3625,0
|
||||
20250213,175900,12346205485,3625,3625,3625,3625,0
|
||||
20250213,175800,12346205485,3625,3625,3625,3625,0
|
||||
20250213,175700,12346205485,3625,3625,3625,3625,0
|
||||
20250213,175600,12346205485,3625,3625,3625,3625,0
|
||||
20250213,175500,12346205485,3625,3625,3625,3625,0
|
||||
20250213,175400,12346205485,3625,3625,3625,3625,0
|
||||
20250213,175300,12346205485,3625,3625,3625,3625,0
|
||||
20250213,175200,12346205485,3625,3625,3625,3625,0
|
||||
20250213,175100,12346205485,3625,3625,3625,3625,0
|
||||
20250213,175000,12346205485,3625,3625,3625,3625,0
|
||||
20250213,174900,12346205485,3625,3625,3625,3625,0
|
||||
20250213,174800,12346205485,3625,3625,3625,3625,0
|
||||
20250213,174700,12346205485,3625,3625,3625,3625,0
|
||||
20250213,174600,12346205485,3625,3625,3625,3625,0
|
||||
20250213,174500,12346205485,3625,3625,3625,3625,0
|
||||
20250213,174400,12346205485,3625,3625,3625,3625,0
|
||||
20250213,174300,12346205485,3625,3625,3625,3625,0
|
||||
20250213,174200,12346205485,3625,3625,3625,3625,0
|
||||
20250213,174100,12346205485,3625,3625,3625,3625,0
|
||||
20250213,174000,12346205485,3625,3625,3625,3625,42350
|
||||
20250213,173900,12346205485,3625,3625,3625,3625,0
|
||||
20250213,173800,12346205485,3625,3625,3625,3625,0
|
||||
20250213,173700,12346205485,3625,3625,3625,3625,0
|
||||
20250213,173600,12346205485,3625,3625,3625,3625,0
|
||||
20250213,173500,12346205485,3625,3625,3625,3625,0
|
||||
20250213,173400,12346205485,3625,3625,3625,3625,0
|
||||
20250213,173300,12346205485,3625,3625,3625,3625,0
|
||||
20250213,173200,12346205485,3625,3625,3625,3625,0
|
||||
20250213,173100,12346205485,3625,3625,3625,3625,0
|
||||
20250213,173000,12346205485,3625,3625,3625,3625,0
|
||||
20250213,172900,12346205485,3625,3625,3625,3625,0
|
||||
20250213,172800,12346205485,3625,3625,3625,3625,0
|
||||
20250213,172700,12346205485,3625,3625,3625,3625,0
|
||||
20250213,172600,12346205485,3625,3625,3625,3625,0
|
||||
20250213,172500,12346205485,3625,3625,3625,3625,0
|
||||
20250213,172400,12346205485,3625,3625,3625,3625,0
|
||||
20250213,172300,12346205485,3625,3625,3625,3625,0
|
||||
20250213,172200,12346205485,3625,3625,3625,3625,0
|
||||
20250213,172100,12346205485,3625,3625,3625,3625,0
|
||||
20250213,172000,12346205485,3625,3625,3625,3625,0
|
||||
20250213,171900,12346205485,3625,3625,3625,3625,0
|
||||
20250213,171800,12346205485,3625,3625,3625,3625,0
|
||||
20250213,171700,12346205485,3625,3625,3625,3625,0
|
||||
20250213,171600,12346205485,3625,3625,3625,3625,0
|
||||
20250213,171500,12346205485,3625,3625,3625,3625,0
|
||||
20250213,171400,12346205485,3625,3625,3625,3625,0
|
||||
20250213,171300,12346205485,3625,3625,3625,3625,0
|
||||
20250213,171200,12346205485,3625,3625,3625,3625,0
|
||||
20250213,171100,12346205485,3625,3625,3625,3625,0
|
||||
20250213,171000,12346205485,3625,3625,3625,3625,42350
|
||||
20250213,170900,12346205485,3625,3625,3625,3625,0
|
||||
20250213,170800,12346205485,3625,3625,3625,3625,0
|
||||
20250213,170700,12346205485,3625,3625,3625,3625,0
|
||||
20250213,170600,12346205485,3625,3625,3625,3625,0
|
||||
20250213,170500,12346205485,3625,3625,3625,3625,0
|
||||
20250213,170400,12346205485,3625,3625,3625,3625,0
|
||||
20250213,170300,12346205485,3625,3625,3625,3625,0
|
||||
20250213,170200,12346205485,3625,3625,3625,3625,0
|
||||
20250213,170100,12346205485,3625,3625,3625,3625,0
|
||||
20250213,170000,12346205485,3625,3625,3625,3625,0
|
||||
20250213,165900,12346205485,3625,3625,3625,3625,0
|
||||
20250213,165800,12346205485,3625,3625,3625,3625,0
|
||||
20250213,165700,12346205485,3625,3625,3625,3625,0
|
||||
20250213,165600,12346205485,3625,3625,3625,3625,0
|
||||
20250213,165500,12346205485,3625,3625,3625,3625,0
|
||||
20250213,165400,12346205485,3625,3625,3625,3625,0
|
||||
20250213,165300,12346205485,3625,3625,3625,3625,0
|
||||
20250213,165200,12346205485,3625,3625,3625,3625,0
|
||||
20250213,165100,12346205485,3625,3625,3625,3625,0
|
||||
20250213,165000,12346205485,3625,3625,3625,3625,0
|
||||
20250213,164900,12346205485,3625,3625,3625,3625,0
|
||||
20250213,164800,12346205485,3625,3625,3625,3625,0
|
||||
20250213,164700,12346205485,3625,3625,3625,3625,0
|
||||
20250213,164600,12346205485,3625,3625,3625,3625,0
|
||||
20250213,164500,12346205485,3625,3625,3625,3625,0
|
||||
20250213,164400,12346205485,3625,3625,3625,3625,0
|
||||
20250213,164300,12346205485,3625,3625,3625,3625,0
|
||||
20250213,164200,12346205485,3625,3625,3625,3625,0
|
||||
20250213,164100,12346205485,3625,3625,3625,3625,0
|
||||
20250213,164000,12346205485,3625,3625,3625,3625,42350
|
||||
20250213,163900,12346205485,3625,3625,3625,3625,0
|
||||
20250213,163800,12346205485,3625,3625,3625,3625,0
|
||||
20250213,163700,12346205485,3625,3625,3625,3625,0
|
||||
20250213,163600,12346205485,3625,3625,3625,3625,0
|
||||
20250213,163500,12346205485,3625,3625,3625,3625,0
|
||||
20250213,163400,12346205485,3625,3625,3625,3625,0
|
||||
20250213,163300,12346205485,3625,3625,3625,3625,0
|
||||
20250213,163200,12346205485,3625,3625,3625,3625,0
|
||||
20250213,163100,12346205485,3625,3625,3625,3625,0
|
||||
20250213,163000,12346205485,3625,3625,3625,3625,0
|
||||
20250213,162900,12346205485,3625,3625,3625,3625,0
|
||||
20250213,162800,12346205485,3625,3625,3625,3625,0
|
||||
20250213,162700,12346205485,3625,3625,3625,3625,0
|
||||
20250213,162600,12346205485,3625,3625,3625,3625,0
|
||||
20250213,162500,12346205485,3625,3625,3625,3625,0
|
||||
20250213,162400,12346205485,3625,3625,3625,3625,0
|
||||
20250213,162300,12346205485,3625,3625,3625,3625,0
|
||||
20250213,162200,12346205485,3625,3625,3625,3625,0
|
||||
20250213,162100,12346205485,3625,3625,3625,3625,0
|
||||
20250213,162000,12346205485,3625,3625,3625,3625,0
|
||||
20250213,161900,12346205485,3625,3625,3625,3625,0
|
||||
20250213,161800,12346205485,3625,3625,3625,3625,0
|
||||
20250213,161700,12346205485,3625,3625,3625,3625,0
|
||||
20250213,161600,12346205485,3625,3625,3625,3625,0
|
||||
20250213,161500,12346205485,3625,3625,3625,3625,0
|
||||
20250213,161400,12346205485,3625,3625,3625,3625,0
|
||||
20250213,161300,12346205485,3625,3625,3625,3625,0
|
||||
20250213,161200,12346205485,3625,3625,3625,3625,0
|
||||
20250213,161100,12346205485,3625,3625,3625,3625,0
|
||||
20250213,161000,12346205485,3625,3625,3625,3625,42350
|
||||
20250213,160900,12346205485,3625,3625,3625,3625,0
|
||||
20250213,160800,12346205485,3625,3625,3625,3625,0
|
||||
20250213,160700,12346205485,3625,3625,3625,3625,0
|
||||
20250213,160600,12346205485,3625,3625,3625,3625,0
|
||||
20250213,160500,12346205485,3625,3625,3625,3625,0
|
||||
20250213,160400,12346205485,3625,3625,3625,3625,0
|
||||
20250213,160300,12346205485,3625,3625,3625,3625,0
|
||||
20250213,160200,12346205485,3625,3625,3625,3625,0
|
||||
20250213,160100,12346205485,3625,3625,3625,3625,0
|
||||
20250213,160000,12346205485,3625,3625,3625,3625,0
|
||||
20250213,155900,12346205485,3625,3625,3625,3625,0
|
||||
20250213,155800,12346205485,3625,3625,3625,3625,0
|
||||
20250213,155700,12346205485,3625,3625,3625,3625,0
|
||||
20250213,155600,12346205485,3625,3625,3625,3625,0
|
||||
20250213,155500,12346205485,3625,3625,3625,3625,0
|
||||
20250213,155400,12346205485,3625,3625,3625,3625,0
|
||||
20250213,155300,12346205485,3625,3625,3625,3625,0
|
||||
20250213,155200,12346205485,3625,3625,3625,3625,0
|
||||
20250213,155100,12346205485,3625,3625,3625,3625,0
|
||||
20250213,155000,12346205485,3625,3625,3625,3625,0
|
||||
20250213,154900,12346205485,3625,3625,3625,3625,0
|
||||
20250213,154800,12346205485,3625,3625,3625,3625,0
|
||||
20250213,154700,12346205485,3625,3625,3625,3625,0
|
||||
20250213,154600,12346205485,3625,3625,3625,3625,0
|
||||
20250213,154500,12346205485,3625,3625,3625,3625,0
|
||||
20250213,154400,12346205485,3625,3625,3625,3625,0
|
||||
20250213,154300,12346205485,3625,3625,3625,3625,0
|
||||
20250213,154200,12346205485,3625,3625,3625,3625,0
|
||||
20250213,154100,12346205485,3625,3625,3625,3625,0
|
||||
20250213,154000,12346205485,3625,3625,3625,3625,42350
|
||||
20250213,153900,12346205485,3625,3625,3625,3625,0
|
||||
20250213,153800,12346205485,3625,3625,3625,3625,0
|
||||
20250213,153700,12346205485,3625,3625,3625,3625,0
|
||||
20250213,153600,12346205485,3625,3625,3625,3625,0
|
||||
20250213,153500,12346205485,3625,3625,3625,3625,0
|
||||
20250213,153400,12346205485,3625,3625,3625,3625,0
|
||||
20250213,153300,12346205485,3625,3625,3625,3625,0
|
||||
20250213,153200,12346205485,3625,3625,3625,3625,0
|
||||
20250213,153100,12346205485,3625,3625,3625,3625,0
|
||||
20250213,153000,12346205485,3625,3625,3625,3625,42350
|
||||
20250213,152900,12192686735,3620,3620,3620,3620,0
|
||||
20250213,152800,12192686735,3620,3620,3620,3620,0
|
||||
20250213,152700,12192686735,3620,3620,3620,3620,0
|
||||
20250213,152600,12192686735,3620,3620,3620,3620,0
|
||||
20250213,152500,12192686735,3620,3620,3620,3620,0
|
||||
20250213,152400,12192686735,3620,3620,3620,3620,0
|
||||
20250213,152300,12192686735,3620,3620,3620,3620,0
|
||||
20250213,152200,12192686735,3620,3620,3620,3620,0
|
||||
20250213,152100,12192686735,3620,3620,3620,3620,0
|
||||
20250213,152000,12192686735,3620,3620,3620,3620,0
|
||||
20250213,151900,12192686735,3620,3620,3630,3620,25250
|
||||
20250213,151800,12101150825,3620,3620,3625,3615,10179
|
||||
20250213,151700,12064305110,3620,3625,3625,3620,9420
|
||||
20250213,151600,12030159195,3625,3620,3630,3610,15687
|
||||
20250213,151500,11973310845,3620,3615,3620,3610,14153
|
||||
20250213,151400,11922102865,3620,3625,3625,3615,17380
|
||||
20250213,151300,11859189205,3620,3615,3625,3615,12416
|
||||
20250213,151200,11814247635,3610,3605,3610,3600,7281
|
||||
20250213,151100,11787983030,3605,3605,3605,3600,2605
|
||||
20250213,151000,11778602980,3600,3605,3605,3600,1101
|
||||
20250213,150900,11774636200,3600,3600,3605,3595,8819
|
||||
20250213,150800,11742888765,3605,3600,3605,3600,539
|
||||
20250213,150700,11740947950,3605,3600,3610,3600,1443
|
||||
20250213,150600,11735747145,3605,3610,3610,3590,18983
|
||||
20250213,150500,11667344020,3615,3610,3615,3610,3079
|
||||
20250213,150400,11656224465,3615,3615,3620,3615,15287
|
||||
20250213,150300,11600938330,3620,3625,3630,3620,14781
|
||||
20250213,150200,11547420140,3625,3625,3630,3620,5636
|
||||
20250213,150100,11526982105,3630,3615,3630,3615,24798
|
||||
20250213,150000,11437171205,3615,3615,3615,3610,975
|
||||
20250213,145900,11433646590,3615,3615,3615,3615,67
|
||||
20250213,145800,11433404385,3615,3615,3620,3615,6802
|
||||
20250213,145700,11408815140,3615,3615,3620,3615,2172
|
||||
20250213,145600,11400961045,3620,3620,3625,3620,4149
|
||||
20250213,145500,11385941505,3615,3620,3620,3615,2817
|
||||
20250213,145400,11375750790,3620,3615,3620,3615,1031
|
||||
20250213,145300,11372022580,3620,3615,3620,3610,5888
|
||||
20250213,145200,11350737470,3610,3615,3615,3610,3190
|
||||
20250213,145100,11339218845,3615,3605,3615,3600,6032
|
||||
20250213,145000,11317452855,3610,3610,3610,3600,6056
|
||||
20250213,144900,11295631435,3610,3610,3615,3610,3491
|
||||
20250213,144800,11283028850,3615,3610,3615,3605,5161
|
||||
20250213,144700,11264398300,3610,3615,3620,3600,13387
|
||||
20250213,144600,11216111850,3620,3625,3625,3615,2505
|
||||
20250213,144500,11207043750,3625,3625,3630,3620,11550
|
||||
20250213,144400,11165180840,3625,3620,3625,3620,2922
|
||||
20250213,144300,11154596870,3625,3625,3630,3620,6417
|
||||
20250213,144200,11131334595,3630,3630,3635,3625,5052
|
||||
20250213,144100,11113001980,3635,3630,3635,3625,12847
|
||||
20250213,144000,11066379215,3625,3630,3635,3625,40419
|
||||
20250213,143900,10919694280,3630,3625,3630,3625,5207
|
||||
20250213,143800,10900797705,3630,3630,3630,3625,6477
|
||||
20250213,143700,10877299195,3625,3625,3630,3620,10793
|
||||
20250213,143600,10838182285,3620,3620,3625,3620,7392
|
||||
20250213,143500,10811396495,3625,3615,3625,3615,9479
|
||||
20250213,143400,10777094485,3615,3620,3625,3610,12351
|
||||
20250213,143300,10732385145,3620,3625,3625,3620,9174
|
||||
20250213,143200,10699163870,3620,3625,3625,3615,2097
|
||||
20250213,143100,10691574625,3620,3625,3635,3615,30765
|
||||
20250213,143000,10580060285,3630,3610,3630,3605,42122
|
||||
20250213,142900,10427545080,3605,3600,3610,3600,4867
|
||||
20250213,142800,10410004760,3600,3605,3605,3600,2483
|
||||
20250213,142700,10401058845,3605,3605,3605,3595,8061
|
||||
20250213,142600,10372015845,3605,3600,3610,3600,4466
|
||||
20250213,142500,10355920250,3600,3615,3620,3595,23500
|
||||
20250213,142400,10271272260,3615,3620,3625,3610,15802
|
||||
20250213,142300,10214098150,3620,3630,3630,3615,22496
|
||||
20250213,142200,10132555525,3630,3605,3635,3590,135130
|
||||
20250213,142100,9643114875,3605,3585,3605,3585,5643
|
||||
20250213,142000,9622815290,3595,3610,3610,3590,7532
|
||||
20250213,141900,9595694205,3610,3605,3610,3605,17907
|
||||
20250213,141800,9531109805,3605,3590,3605,3590,8191
|
||||
20250213,141700,9501657080,3590,3585,3590,3580,9529
|
||||
20250213,141600,9467497105,3590,3580,3590,3580,3028
|
||||
20250213,141500,9456643840,3580,3585,3585,3575,551
|
||||
20250213,141400,9454671015,3585,3575,3585,3575,8445
|
||||
20250213,141300,9424440430,3580,3570,3580,3570,2018
|
||||
20250213,141200,9417227460,3570,3560,3570,3560,22592
|
||||
20250213,141100,9336735725,3560,3565,3565,3560,4436
|
||||
20250213,141000,9320936705,3565,3560,3565,3560,1137
|
||||
20250213,140900,9316888860,3565,3565,3565,3555,5062
|
||||
20250213,140800,9298869150,3565,3570,3570,3555,23697
|
||||
20250213,140700,9214484355,3570,3580,3585,3570,29173
|
||||
20250213,140600,9110154770,3585,3590,3595,3585,3098
|
||||
20250213,140500,9099039660,3590,3585,3590,3585,1097
|
||||
20250213,140400,9095105830,3585,3590,3590,3585,965
|
||||
20250213,140300,9091646125,3590,3590,3590,3585,2632
|
||||
20250213,140200,9082200430,3590,3585,3590,3585,1026
|
||||
20250213,140100,9078519920,3585,3590,3595,3585,6890
|
||||
20250213,140000,9053792790,3590,3595,3595,3590,2279
|
||||
20250213,135900,9045611175,3595,3600,3600,3595,1989
|
||||
20250213,135800,9038456210,3600,3600,3600,3595,1190
|
||||
20250213,135700,9034176600,3600,3595,3600,3595,1525
|
||||
20250213,135600,9028691295,3600,3605,3605,3600,4557
|
||||
20250213,135500,9012285705,3605,3605,3605,3600,848
|
||||
20250213,135400,9009231880,3605,3605,3605,3605,3043
|
||||
20250213,135300,8998261865,3605,3605,3605,3600,240
|
||||
20250213,135200,8997397350,3605,3605,3605,3605,4871
|
||||
20250213,135100,8979837395,3610,3610,3610,3605,3438
|
||||
20250213,135000,8967441215,3610,3605,3610,3605,10234
|
||||
20250213,134900,8930536045,3605,3605,3605,3600,1031
|
||||
20250213,134800,8926819790,3605,3605,3605,3600,10295
|
||||
20250213,134700,8889716400,3605,3600,3605,3600,3000
|
||||
20250213,134600,8878912765,3600,3600,3600,3600,814
|
||||
20250213,134500,8875982365,3605,3605,3605,3595,9591
|
||||
20250213,134400,8841455805,3605,3600,3605,3600,1993
|
||||
20250213,134300,8834279490,3605,3605,3605,3600,350
|
||||
20250213,134200,8833018740,3605,3600,3605,3600,385
|
||||
20250213,134100,8831632720,3605,3605,3605,3605,521
|
||||
20250213,134000,8829754515,3605,3600,3605,3600,8039
|
||||
20250213,133900,8800814110,3600,3600,3600,3595,2803
|
||||
20250213,133800,8790725810,3600,3600,3600,3600,638
|
||||
20250213,133700,8788429010,3600,3600,3600,3595,1715
|
||||
20250213,133600,8782256025,3600,3600,3600,3595,168
|
||||
20250213,133500,8781651735,3600,3600,3600,3600,9
|
||||
20250213,133400,8781619335,3600,3595,3600,3595,1392
|
||||
20250213,133300,8776608585,3600,3595,3600,3595,5637
|
||||
20250213,133200,8756343040,3595,3585,3595,3585,8285
|
||||
20250213,133100,8726620420,3590,3595,3595,3585,2621
|
||||
20250213,133000,8717207620,3595,3595,3595,3595,297
|
||||
20250213,132900,8716139905,3590,3590,3595,3590,165
|
||||
20250213,132800,8715547170,3595,3595,3595,3595,576
|
||||
20250213,132700,8713476450,3600,3590,3600,3585,718
|
||||
20250213,132600,8710900915,3590,3595,3600,3590,11890
|
||||
20250213,132500,8668186360,3595,3595,3600,3590,783
|
||||
20250213,132400,8665372470,3595,3595,3595,3595,1
|
||||
20250213,132300,8665368875,3600,3585,3600,3585,8121
|
||||
20250213,132200,8636178275,3600,3600,3600,3585,3265
|
||||
20250213,132100,8624470360,3595,3595,3595,3590,589
|
||||
20250213,132000,8622353410,3595,3590,3595,3590,28
|
||||
20250213,131900,8622252875,3595,3600,3600,3595,27
|
||||
20250213,131800,8622155680,3600,3595,3600,3590,238
|
||||
20250213,131700,8621299990,3600,3605,3605,3585,13071
|
||||
20250213,131600,8574299795,3605,3605,3605,3600,569
|
||||
20250213,131500,8572248805,3600,3600,3605,3600,3949
|
||||
20250213,131400,8558027425,3605,3600,3605,3600,2177
|
||||
20250213,131300,8550190215,3605,3605,3610,3600,6766
|
||||
20250213,131200,8525805510,3610,3605,3610,3605,5118
|
||||
20250213,131100,8507353030,3610,3610,3610,3605,22
|
||||
20250213,131000,8507273615,3610,3610,3610,3605,3776
|
||||
20250213,130900,8493642645,3610,3610,3610,3605,1696
|
||||
20250213,130800,8487526390,3610,3600,3610,3600,4113
|
||||
20250213,130700,8472715345,3600,3595,3600,3595,195
|
||||
20250213,130600,8472013785,3595,3600,3600,3595,1057
|
||||
20250213,130500,8468210345,3595,3600,3600,3595,71
|
||||
20250213,130400,8467954755,3600,3600,3600,3600,649
|
||||
20250213,130300,8465618355,3600,3600,3600,3590,7449
|
||||
20250213,130200,8438839595,3605,3605,3605,3600,307
|
||||
20250213,130100,8437732870,3605,3605,3605,3605,109
|
||||
20250213,130000,8437339925,3605,3600,3605,3600,1201
|
||||
20250213,125900,8433015320,3605,3605,3605,3605,1064
|
||||
20250213,125800,8429179600,3605,3605,3605,3605,771
|
||||
20250213,125700,8426400145,3605,3610,3610,3605,4141
|
||||
20250213,125600,8411459045,3615,3610,3615,3610,1323
|
||||
20250213,125500,8406683005,3615,3605,3615,3605,2103
|
||||
20250213,125400,8399092680,3605,3605,3605,3605,310
|
||||
20250213,125300,8397975130,3615,3600,3615,3600,34641
|
||||
20250213,125200,8272994190,3605,3600,3605,3600,803
|
||||
20250213,125100,8270103015,3605,3600,3605,3595,7091
|
||||
20250213,125000,8244574910,3600,3600,3600,3595,2178
|
||||
20250213,124900,8236739115,3600,3595,3600,3595,5879
|
||||
20250213,124800,8215601110,3590,3590,3590,3590,2194
|
||||
20250213,124700,8207724650,3590,3585,3590,3580,1910
|
||||
20250213,124600,8200886320,3590,3585,3590,3580,4978
|
||||
20250213,124500,8183035170,3590,3590,3590,3585,560
|
||||
20250213,124400,8181025275,3590,3595,3595,3590,2
|
||||
20250213,124300,8181018090,3585,3595,3595,3585,11457
|
||||
20250213,124200,8139887270,3595,3595,3595,3590,36
|
||||
20250213,124100,8139757855,3595,3595,3595,3590,933
|
||||
20250213,124000,8136403755,3600,3595,3600,3595,1893
|
||||
20250213,123900,8129598240,3590,3595,3595,3590,902
|
||||
20250213,123800,8126358775,3600,3595,3600,3590,2824
|
||||
20250213,123700,8116217530,3600,3595,3600,3590,1238
|
||||
20250213,123600,8111767785,3600,3600,3600,3600,250
|
||||
20250213,123500,8110867785,3600,3600,3600,3595,403
|
||||
20250213,123400,8109418985,3595,3600,3600,3595,2148
|
||||
20250213,123300,8101695415,3605,3605,3605,3595,52
|
||||
20250213,123200,8101508455,3595,3600,3605,3595,859
|
||||
20250213,123100,8098416045,3605,3600,3605,3600,1002
|
||||
20250213,123000,8094808830,3605,3605,3605,3600,2207
|
||||
20250213,122900,8086863605,3605,3605,3605,3600,262
|
||||
20250213,122800,8085920095,3605,3600,3605,3600,2298
|
||||
20250213,122700,8077644510,3605,3605,3605,3605,1009
|
||||
20250213,122600,8074007065,3605,3600,3605,3600,103
|
||||
20250213,122500,8073635760,3605,3600,3605,3600,503
|
||||
20250213,122400,8071824910,3605,3605,3605,3600,108
|
||||
20250213,122300,8071435595,3600,3600,3605,3600,536
|
||||
20250213,122200,8069505570,3605,3605,3605,3605,141
|
||||
20250213,122100,8068997265,3605,3605,3605,3605,1
|
||||
20250213,122000,8068993660,3605,3605,3605,3600,2627
|
||||
20250213,121900,8059536280,3605,3605,3605,3600,354
|
||||
20250213,121800,8058260115,3605,3605,3605,3605,106
|
||||
20250213,121700,8057877985,3605,3600,3605,3595,402
|
||||
20250213,121600,8056430770,3600,3600,3600,3595,1662
|
||||
20250213,121500,8050450925,3605,3605,3605,3605,3
|
||||
20250213,121400,8050440110,3605,3595,3605,3595,1103
|
||||
20250213,121300,8046468120,3600,3590,3600,3590,1738
|
||||
20250213,121200,8040220135,3590,3595,3595,3590,7070
|
||||
20250213,121100,8014803835,3595,3595,3600,3595,2106
|
||||
20250213,121000,8007227765,3595,3600,3605,3595,6285
|
||||
20250213,120900,7984607230,3605,3605,3605,3600,243
|
||||
20250213,120800,7983732170,3605,3605,3605,3600,148
|
||||
20250213,120700,7983198880,3605,3605,3610,3600,438
|
||||
20250213,120600,7981621285,3605,3605,3605,3605,3377
|
||||
20250213,120500,7969447200,3605,3600,3605,3600,2146
|
||||
20250213,120400,7961718380,3605,3605,3605,3600,786
|
||||
20250213,120300,7958886000,3605,3600,3605,3600,2047
|
||||
20250213,120200,7951506615,3605,3605,3610,3605,2577
|
||||
20250213,120100,7942215130,3610,3615,3615,3610,3321
|
||||
20250213,120000,7930226305,3610,3615,3615,3610,6182
|
||||
20250213,115900,7907880745,3615,3605,3615,3605,27241
|
||||
20250213,115800,7809587800,3605,3600,3605,3600,1992
|
||||
20250213,115700,7802414805,3605,3605,3605,3600,220
|
||||
20250213,115600,7801621950,3605,3600,3605,3600,1518
|
||||
20250213,115500,7796152060,3605,3605,3610,3600,1693
|
||||
20250213,115400,7790049735,3610,3595,3610,3590,7179
|
||||
20250213,115300,7764181225,3605,3595,3605,3590,4617
|
||||
20250213,115200,7747574065,3600,3600,3605,3595,1994
|
||||
20250213,115100,7740395905,3600,3600,3600,3600,7106
|
||||
20250213,115000,7714814305,3600,3600,3600,3600,778
|
||||
20250213,114900,7712013505,3600,3595,3600,3595,130
|
||||
20250213,114800,7711545820,3600,3600,3600,3600,3559
|
||||
20250213,114700,7698733420,3600,3595,3600,3595,222
|
||||
20250213,114600,7697935320,3600,3595,3600,3595,6851
|
||||
20250213,114500,7673303960,3600,3600,3600,3595,4918
|
||||
20250213,114400,7655604485,3605,3610,3610,3600,16518
|
||||
20250213,114300,7596083500,3610,3610,3610,3605,1850
|
||||
20250213,114200,7589406560,3610,3605,3610,3605,1068
|
||||
20250213,114100,7585556230,3610,3610,3610,3605,436
|
||||
20250213,114000,7583983905,3605,3610,3610,3605,2374
|
||||
20250213,113900,7575425610,3610,3610,3610,3605,3390
|
||||
20250213,113800,7563198640,3610,3605,3610,3600,15363
|
||||
20250213,113700,7507830010,3605,3600,3605,3600,1614
|
||||
20250213,113600,7502019595,3605,3600,3605,3600,109
|
||||
20250213,113500,7501627075,3605,3600,3605,3600,98
|
||||
20250213,113400,7501273855,3605,3610,3610,3600,253
|
||||
20250213,113300,7500361585,3610,3605,3610,3600,4951
|
||||
20250213,113200,7482519865,3600,3605,3610,3600,6002
|
||||
20250213,113100,7460900215,3605,3600,3605,3600,499
|
||||
20250213,113000,7459101325,3605,3600,3605,3600,2728
|
||||
20250213,112900,7449266890,3605,3600,3605,3595,8598
|
||||
20250213,112800,7418319475,3605,3605,3605,3600,12342
|
||||
20250213,112700,7373827640,3605,3610,3610,3600,7944
|
||||
20250213,112600,7345190575,3610,3610,3610,3605,1125
|
||||
20250213,112500,7341131820,3610,3605,3610,3600,8021
|
||||
20250213,112400,7312215330,3600,3600,3605,3595,3378
|
||||
20250213,112300,7300054525,3600,3600,3600,3595,5137
|
||||
20250213,112200,7281562030,3600,3595,3600,3595,1499
|
||||
20250213,112100,7276165660,3600,3595,3600,3595,3614
|
||||
20250213,112000,7263159710,3595,3590,3600,3590,1746
|
||||
20250213,111900,7256882570,3595,3590,3600,3590,25255
|
||||
20250213,111800,7165986935,3590,3590,3595,3585,3276
|
||||
20250213,111700,7154226080,3600,3590,3600,3585,10034
|
||||
20250213,111600,7118172260,3590,3585,3590,3580,3639
|
||||
20250213,111500,7105126365,3585,3580,3585,3575,42446
|
||||
20250213,111400,6953188980,3580,3575,3580,3570,3595
|
||||
20250213,111300,6940336880,3575,3575,3575,3575,5033
|
||||
20250213,111200,6922343905,3575,3575,3575,3570,17452
|
||||
20250213,111100,6859978005,3575,3575,3575,3570,5801
|
||||
20250213,111000,6839241485,3570,3575,3575,3570,2129
|
||||
20250213,110900,6831635385,3575,3575,3575,3570,6290
|
||||
20250213,110800,6809180025,3575,3575,3575,3575,124
|
||||
20250213,110700,6808736725,3575,3575,3575,3570,3287
|
||||
20250213,110600,6796996825,3575,3575,3575,3570,6489
|
||||
20250213,110500,6773802540,3575,3575,3575,3570,14688
|
||||
20250213,110400,6721299940,3575,3565,3575,3565,21342
|
||||
20250213,110300,6645117100,3565,3560,3565,3560,3158
|
||||
20250213,110200,6633863830,3565,3565,3565,3560,1789
|
||||
20250213,110100,6627491370,3565,3565,3565,3565,587
|
||||
20250213,110000,6625398715,3565,3565,3565,3560,523
|
||||
20250213,105900,6623535795,3565,3565,3565,3560,383
|
||||
20250213,105800,6622171850,3565,3565,3570,3560,1894
|
||||
20250213,105700,6615425975,3570,3560,3570,3560,736
|
||||
20250213,105600,6612800755,3570,3570,3570,3560,577
|
||||
20250213,105500,6610742265,3570,3565,3570,3560,1473
|
||||
20250213,105400,6605493265,3570,3570,3570,3565,5706
|
||||
20250213,105300,6585123355,3565,3560,3565,3555,3924
|
||||
20250213,105200,6571141490,3560,3550,3560,3550,7896
|
||||
20250213,105100,6543072860,3555,3535,3555,3535,5496
|
||||
20250213,105000,6523584835,3545,3545,3550,3535,11372
|
||||
20250213,104900,6483327175,3550,3555,3555,3550,8033
|
||||
20250213,104800,6454809770,3555,3560,3560,3550,1793
|
||||
20250213,104700,6448442800,3560,3555,3560,3555,4435
|
||||
20250213,104600,6432676300,3560,3560,3560,3560,473
|
||||
20250213,104500,6430992420,3560,3560,3560,3555,10074
|
||||
20250213,104400,6395133115,3565,3560,3565,3555,4961
|
||||
20250213,104300,6377475395,3560,3550,3560,3550,7784
|
||||
20250213,104200,6349803925,3555,3560,3560,3550,1828
|
||||
20250213,104100,6343309440,3560,3550,3560,3550,4083
|
||||
20250213,104000,6328797185,3555,3555,3555,3550,829
|
||||
20250213,103900,6325850660,3560,3560,3560,3550,2417
|
||||
20250213,103800,6317258190,3560,3555,3560,3550,6032
|
||||
20250213,103700,6295817670,3560,3555,3560,3550,8549
|
||||
20250213,103600,6265431790,3560,3560,3560,3560,369
|
||||
20250213,103500,6264118150,3560,3565,3565,3555,1127
|
||||
20250213,103400,6260106265,3570,3575,3575,3555,30462
|
||||
20250213,103300,6151451770,3570,3560,3575,3555,11724
|
||||
20250213,103200,6109671455,3560,3555,3560,3555,31515
|
||||
20250213,103100,5997574860,3560,3580,3580,3555,13932
|
||||
20250213,103000,5947951165,3575,3575,3575,3570,12802
|
||||
20250213,102900,5902210930,3580,3575,3580,3570,19074
|
||||
20250213,102800,5834028375,3575,3575,3575,3570,4785
|
||||
20250213,102700,5816932365,3580,3575,3580,3570,14487
|
||||
20250213,102600,5765139285,3565,3575,3580,3565,8241
|
||||
20250213,102500,5735689610,3575,3565,3575,3565,11734
|
||||
20250213,102400,5693787055,3570,3570,3570,3565,15425
|
||||
20250213,102300,5638792885,3570,3565,3570,3560,13592
|
||||
20250213,102200,5590334320,3570,3570,3570,3565,2291
|
||||
20250213,102100,5582164345,3570,3570,3575,3565,456
|
||||
20250213,102000,5580537195,3570,3575,3575,3565,2063
|
||||
20250213,101900,5573174695,3575,3575,3575,3570,4396
|
||||
20250213,101800,5557466550,3575,3575,3575,3575,1075
|
||||
20250213,101700,5553623425,3580,3575,3580,3570,228
|
||||
20250213,101600,5552808310,3570,3580,3585,3570,6209
|
||||
20250213,101500,5530606105,3580,3580,3580,3575,1931
|
||||
20250213,101400,5523701105,3580,3575,3585,3575,178
|
||||
20250213,101300,5523064595,3585,3575,3585,3570,5912
|
||||
20250213,101200,5501926640,3570,3575,3580,3565,840
|
||||
20250213,101100,5498927215,3580,3580,3580,3565,14976
|
||||
20250213,101000,5445502325,3575,3575,3585,3570,5721
|
||||
20250213,100900,5425040375,3575,3570,3575,3570,5895
|
||||
20250213,100800,5403972915,3575,3575,3580,3570,9276
|
||||
20250213,100700,5370817770,3575,3590,3595,3575,13823
|
||||
20250213,100600,5321305625,3590,3590,3595,3590,5786
|
||||
20250213,100500,5300532830,3595,3600,3600,3590,3015
|
||||
20250213,100400,5289692965,3600,3595,3600,3595,5640
|
||||
20250213,100300,5269413605,3600,3600,3600,3595,3377
|
||||
20250213,100200,5257272465,3595,3585,3600,3585,8471
|
||||
20250213,100100,5226837135,3590,3585,3595,3585,6137
|
||||
20250213,100000,5204818795,3590,3605,3605,3590,22112
|
||||
20250213,095900,5125350875,3595,3600,3605,3595,44887
|
||||
20250213,095800,4963839225,3605,3600,3605,3600,2953
|
||||
20250213,095700,4953197130,3605,3610,3610,3600,6971
|
||||
20250213,095600,4928045750,3605,3610,3615,3600,8931
|
||||
20250213,095500,4895834530,3615,3620,3620,3610,4695
|
||||
20250213,095400,4878868145,3620,3615,3625,3615,6394
|
||||
20250213,095300,4855721690,3615,3615,3620,3610,12246
|
||||
20250213,095200,4811447565,3610,3620,3620,3610,6788
|
||||
20250213,095100,4786920140,3620,3635,3635,3600,32246
|
||||
20250213,095000,4670233340,3635,3630,3635,3625,19945
|
||||
20250213,094900,4597811465,3630,3630,3640,3625,26938
|
||||
20250213,094800,4499941840,3630,3645,3645,3630,22730
|
||||
20250213,094700,4417251735,3645,3615,3645,3615,94757
|
||||
20250213,094600,4072953455,3615,3615,3630,3605,67255
|
||||
20250213,094500,3829633275,3610,3600,3615,3600,17189
|
||||
20250213,094400,3767605860,3600,3625,3625,3600,42891
|
||||
20250213,094300,3612598105,3625,3610,3630,3610,66560
|
||||
20250213,094200,3371845410,3605,3605,3610,3590,25598
|
||||
20250213,094100,3279595530,3605,3605,3605,3590,14575
|
||||
20250213,094000,3227163325,3600,3605,3610,3600,17929
|
||||
20250213,093900,3162562920,3605,3595,3620,3590,71430
|
||||
20250213,093800,2905275340,3590,3575,3590,3570,44791
|
||||
20250213,093700,2744704245,3575,3575,3580,3555,27740
|
||||
20250213,093600,2645648855,3575,3580,3590,3570,41944
|
||||
20250213,093500,2495457145,3590,3580,3600,3575,43287
|
||||
20250213,093400,2340158875,3580,3540,3595,3540,111452
|
||||
20250213,093300,1943511360,3540,3545,3545,3535,21565
|
||||
20250213,093200,1867159430,3540,3520,3545,3520,45813
|
||||
20250213,093100,1705443330,3525,3515,3525,3515,23412
|
||||
20250213,093000,1623088930,3515,3510,3515,3510,11726
|
||||
20250213,092900,1581916420,3510,3510,3510,3505,8920
|
||||
20250213,092800,1550607625,3510,3510,3510,3505,4538
|
||||
20250213,092700,1534690750,3510,3505,3510,3505,3661
|
||||
20250213,092600,1521850790,3510,3510,3510,3505,3415
|
||||
20250213,092500,1509864745,3505,3505,3515,3500,27449
|
||||
20250213,092400,1413564090,3505,3505,3505,3500,2985
|
||||
20250213,092300,1403112905,3505,3500,3505,3490,11146
|
||||
20250213,092200,1364118590,3500,3500,3500,3495,6411
|
||||
20250213,092100,1341696095,3500,3500,3505,3495,4316
|
||||
20250213,092000,1326602380,3500,3505,3510,3495,10947
|
||||
20250213,091900,1288275465,3505,3510,3515,3505,16280
|
||||
20250213,091800,1231180360,3505,3510,3510,3505,2593
|
||||
20250213,091700,1222090470,3505,3505,3515,3500,8446
|
||||
20250213,091600,1192472030,3505,3510,3515,3500,9774
|
||||
20250213,091500,1158223505,3510,3515,3515,3505,20797
|
||||
20250213,091400,1085242960,3510,3525,3525,3510,15523
|
||||
20250213,091300,1030633870,3520,3515,3525,3515,22403
|
||||
20250213,091200,951759300,3520,3505,3520,3500,50048
|
||||
20250213,091100,776115345,3510,3495,3510,3495,37706
|
||||
20250213,091000,644036230,3495,3495,3500,3490,23954
|
||||
20250213,090900,560306505,3495,3485,3495,3480,19695
|
||||
20250213,090800,491601810,3490,3475,3490,3475,19517
|
||||
20250213,090700,423630205,3475,3465,3475,3455,28724
|
||||
20250213,090600,324006220,3465,3465,3470,3455,8111
|
||||
20250213,090500,295921015,3470,3465,3470,3460,10009
|
||||
20250213,090400,261241145,3465,3460,3465,3460,4651
|
||||
20250213,090300,245141200,3465,3465,3465,3455,22173
|
||||
20250213,090200,168397955,3465,3465,3465,3455,11228
|
||||
20250213,090100,129537400,3465,3455,3470,3455,9038
|
||||
20250213,090000,98245630,3455,3450,3470,3450,28436
|
||||
|
Reference in New Issue
Block a user