Update 2025-02-13 2830 candle_min
This commit is contained in:
627
039560/min/candle-20250213.csv
Normal file
627
039560/min/candle-20250213.csv
Normal file
@@ -0,0 +1,627 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250213,192500,7301212435,4050,4050,4050,4050,17959
|
||||
20250213,192400,7301212435,4050,4050,4050,4050,0
|
||||
20250213,192300,7301212435,4050,4050,4050,4050,0
|
||||
20250213,192200,7301212435,4050,4050,4050,4050,0
|
||||
20250213,192100,7301212435,4050,4050,4050,4050,0
|
||||
20250213,192000,7301212435,4050,4050,4050,4050,0
|
||||
20250213,191900,7301212435,4050,4050,4050,4050,0
|
||||
20250213,191800,7301212435,4050,4050,4050,4050,0
|
||||
20250213,191700,7301212435,4050,4050,4050,4050,0
|
||||
20250213,191600,7301212435,4050,4050,4050,4050,0
|
||||
20250213,191500,7301212435,4050,4050,4050,4050,0
|
||||
20250213,191400,7301212435,4050,4050,4050,4050,0
|
||||
20250213,191300,7301212435,4050,4050,4050,4050,0
|
||||
20250213,191200,7301212435,4050,4050,4050,4050,0
|
||||
20250213,191100,7301212435,4050,4050,4050,4050,0
|
||||
20250213,191000,7301212435,4050,4050,4050,4050,0
|
||||
20250213,190900,7301212435,4050,4050,4050,4050,0
|
||||
20250213,190800,7301212435,4050,4050,4050,4050,0
|
||||
20250213,190700,7301212435,4050,4050,4050,4050,0
|
||||
20250213,190600,7301212435,4050,4050,4050,4050,0
|
||||
20250213,190500,7301212435,4050,4050,4050,4050,0
|
||||
20250213,190400,7301212435,4050,4050,4050,4050,0
|
||||
20250213,190300,7301212435,4050,4050,4050,4050,0
|
||||
20250213,190200,7301212435,4050,4050,4050,4050,0
|
||||
20250213,190100,7301212435,4050,4050,4050,4050,0
|
||||
20250213,190000,7301212435,4050,4050,4050,4050,0
|
||||
20250213,185900,7301212435,4050,4050,4050,4050,0
|
||||
20250213,185800,7301212435,4050,4050,4050,4050,0
|
||||
20250213,185700,7301212435,4050,4050,4050,4050,0
|
||||
20250213,185600,7301212435,4050,4050,4050,4050,0
|
||||
20250213,185500,7301212435,4050,4050,4050,4050,17959
|
||||
20250213,185400,7301212435,4050,4050,4050,4050,0
|
||||
20250213,185300,7301212435,4050,4050,4050,4050,0
|
||||
20250213,185200,7301212435,4050,4050,4050,4050,0
|
||||
20250213,185100,7301212435,4050,4050,4050,4050,0
|
||||
20250213,185000,7301212435,4050,4050,4050,4050,0
|
||||
20250213,184900,7301212435,4050,4050,4050,4050,0
|
||||
20250213,184800,7301212435,4050,4050,4050,4050,0
|
||||
20250213,184700,7301212435,4050,4050,4050,4050,0
|
||||
20250213,184600,7301212435,4050,4050,4050,4050,0
|
||||
20250213,184500,7301212435,4050,4050,4050,4050,0
|
||||
20250213,184400,7301212435,4050,4050,4050,4050,0
|
||||
20250213,184300,7301212435,4050,4050,4050,4050,0
|
||||
20250213,184200,7301212435,4050,4050,4050,4050,0
|
||||
20250213,184100,7301212435,4050,4050,4050,4050,0
|
||||
20250213,184000,7301212435,4050,4050,4050,4050,0
|
||||
20250213,183900,7301212435,4050,4050,4050,4050,0
|
||||
20250213,183800,7301212435,4050,4050,4050,4050,0
|
||||
20250213,183700,7301212435,4050,4050,4050,4050,0
|
||||
20250213,183600,7301212435,4050,4050,4050,4050,0
|
||||
20250213,183500,7301212435,4050,4050,4050,4050,0
|
||||
20250213,183400,7301212435,4050,4050,4050,4050,0
|
||||
20250213,183300,7301212435,4050,4050,4050,4050,0
|
||||
20250213,183200,7301212435,4050,4050,4050,4050,0
|
||||
20250213,183100,7301212435,4050,4050,4050,4050,0
|
||||
20250213,183000,7301212435,4050,4050,4050,4050,0
|
||||
20250213,182900,7301212435,4050,4050,4050,4050,0
|
||||
20250213,182800,7301212435,4050,4050,4050,4050,0
|
||||
20250213,182700,7301212435,4050,4050,4050,4050,0
|
||||
20250213,182600,7301212435,4050,4050,4050,4050,0
|
||||
20250213,182500,7301212435,4050,4050,4050,4050,17959
|
||||
20250213,182400,7301212435,4050,4050,4050,4050,0
|
||||
20250213,182300,7301212435,4050,4050,4050,4050,0
|
||||
20250213,182200,7301212435,4050,4050,4050,4050,0
|
||||
20250213,182100,7301212435,4050,4050,4050,4050,0
|
||||
20250213,182000,7301212435,4050,4050,4050,4050,0
|
||||
20250213,181900,7301212435,4050,4050,4050,4050,0
|
||||
20250213,181800,7301212435,4050,4050,4050,4050,0
|
||||
20250213,181700,7301212435,4050,4050,4050,4050,0
|
||||
20250213,181600,7301212435,4050,4050,4050,4050,0
|
||||
20250213,181500,7301212435,4050,4050,4050,4050,0
|
||||
20250213,181400,7301212435,4050,4050,4050,4050,0
|
||||
20250213,181300,7301212435,4050,4050,4050,4050,0
|
||||
20250213,181200,7301212435,4050,4050,4050,4050,0
|
||||
20250213,181100,7301212435,4050,4050,4050,4050,0
|
||||
20250213,181000,7301212435,4050,4050,4050,4050,0
|
||||
20250213,180900,7301212435,4050,4050,4050,4050,0
|
||||
20250213,180800,7301212435,4050,4050,4050,4050,0
|
||||
20250213,180700,7301212435,4050,4050,4050,4050,0
|
||||
20250213,180600,7301212435,4050,4050,4050,4050,0
|
||||
20250213,180500,7301212435,4050,4050,4050,4050,0
|
||||
20250213,180400,7301212435,4050,4050,4050,4050,0
|
||||
20250213,180300,7301212435,4050,4050,4050,4050,0
|
||||
20250213,180200,7301212435,4050,4050,4050,4050,0
|
||||
20250213,180100,7301212435,4050,4050,4050,4050,0
|
||||
20250213,180000,7301212435,4050,4050,4050,4050,0
|
||||
20250213,175900,7301212435,4050,4050,4050,4050,0
|
||||
20250213,175800,7301212435,4050,4050,4050,4050,0
|
||||
20250213,175700,7301212435,4050,4050,4050,4050,0
|
||||
20250213,175600,7301212435,4050,4050,4050,4050,0
|
||||
20250213,175500,7301212435,4050,4050,4050,4050,17959
|
||||
20250213,175400,7301212435,4050,4050,4050,4050,0
|
||||
20250213,175300,7301212435,4050,4050,4050,4050,0
|
||||
20250213,175200,7301212435,4050,4050,4050,4050,0
|
||||
20250213,175100,7301212435,4050,4050,4050,4050,0
|
||||
20250213,175000,7301212435,4050,4050,4050,4050,0
|
||||
20250213,174900,7301212435,4050,4050,4050,4050,0
|
||||
20250213,174800,7301212435,4050,4050,4050,4050,0
|
||||
20250213,174700,7301212435,4050,4050,4050,4050,0
|
||||
20250213,174600,7301212435,4050,4050,4050,4050,0
|
||||
20250213,174500,7301212435,4050,4050,4050,4050,0
|
||||
20250213,174400,7301212435,4050,4050,4050,4050,0
|
||||
20250213,174300,7301212435,4050,4050,4050,4050,0
|
||||
20250213,174200,7301212435,4050,4050,4050,4050,0
|
||||
20250213,174100,7301212435,4050,4050,4050,4050,0
|
||||
20250213,174000,7301212435,4050,4050,4050,4050,0
|
||||
20250213,173900,7301212435,4050,4050,4050,4050,0
|
||||
20250213,173800,7301212435,4050,4050,4050,4050,0
|
||||
20250213,173700,7301212435,4050,4050,4050,4050,0
|
||||
20250213,173600,7301212435,4050,4050,4050,4050,0
|
||||
20250213,173500,7301212435,4050,4050,4050,4050,0
|
||||
20250213,173400,7301212435,4050,4050,4050,4050,0
|
||||
20250213,173300,7301212435,4050,4050,4050,4050,0
|
||||
20250213,173200,7301212435,4050,4050,4050,4050,0
|
||||
20250213,173100,7301212435,4050,4050,4050,4050,0
|
||||
20250213,173000,7301212435,4050,4050,4050,4050,0
|
||||
20250213,172900,7301212435,4050,4050,4050,4050,0
|
||||
20250213,172800,7301212435,4050,4050,4050,4050,0
|
||||
20250213,172700,7301212435,4050,4050,4050,4050,0
|
||||
20250213,172600,7301212435,4050,4050,4050,4050,0
|
||||
20250213,172500,7301212435,4050,4050,4050,4050,17959
|
||||
20250213,172400,7301212435,4050,4050,4050,4050,0
|
||||
20250213,172300,7301212435,4050,4050,4050,4050,0
|
||||
20250213,172200,7301212435,4050,4050,4050,4050,0
|
||||
20250213,172100,7301212435,4050,4050,4050,4050,0
|
||||
20250213,172000,7301212435,4050,4050,4050,4050,0
|
||||
20250213,171900,7301212435,4050,4050,4050,4050,0
|
||||
20250213,171800,7301212435,4050,4050,4050,4050,0
|
||||
20250213,171700,7301212435,4050,4050,4050,4050,0
|
||||
20250213,171600,7301212435,4050,4050,4050,4050,0
|
||||
20250213,171500,7301212435,4050,4050,4050,4050,0
|
||||
20250213,171400,7301212435,4050,4050,4050,4050,0
|
||||
20250213,171300,7301212435,4050,4050,4050,4050,0
|
||||
20250213,171200,7301212435,4050,4050,4050,4050,0
|
||||
20250213,171100,7301212435,4050,4050,4050,4050,0
|
||||
20250213,171000,7301212435,4050,4050,4050,4050,0
|
||||
20250213,170900,7301212435,4050,4050,4050,4050,0
|
||||
20250213,170800,7301212435,4050,4050,4050,4050,0
|
||||
20250213,170700,7301212435,4050,4050,4050,4050,0
|
||||
20250213,170600,7301212435,4050,4050,4050,4050,0
|
||||
20250213,170500,7301212435,4050,4050,4050,4050,0
|
||||
20250213,170400,7301212435,4050,4050,4050,4050,0
|
||||
20250213,170300,7301212435,4050,4050,4050,4050,0
|
||||
20250213,170200,7301212435,4050,4050,4050,4050,0
|
||||
20250213,170100,7301212435,4050,4050,4050,4050,0
|
||||
20250213,170000,7301212435,4050,4050,4050,4050,0
|
||||
20250213,165900,7301212435,4050,4050,4050,4050,0
|
||||
20250213,165800,7301212435,4050,4050,4050,4050,0
|
||||
20250213,165700,7301212435,4050,4050,4050,4050,0
|
||||
20250213,165600,7301212435,4050,4050,4050,4050,0
|
||||
20250213,165500,7301212435,4050,4050,4050,4050,17959
|
||||
20250213,165400,7301212435,4050,4050,4050,4050,0
|
||||
20250213,165300,7301212435,4050,4050,4050,4050,0
|
||||
20250213,165200,7301212435,4050,4050,4050,4050,0
|
||||
20250213,165100,7301212435,4050,4050,4050,4050,0
|
||||
20250213,165000,7301212435,4050,4050,4050,4050,0
|
||||
20250213,164900,7301212435,4050,4050,4050,4050,0
|
||||
20250213,164800,7301212435,4050,4050,4050,4050,0
|
||||
20250213,164700,7301212435,4050,4050,4050,4050,0
|
||||
20250213,164600,7301212435,4050,4050,4050,4050,0
|
||||
20250213,164500,7301212435,4050,4050,4050,4050,0
|
||||
20250213,164400,7301212435,4050,4050,4050,4050,0
|
||||
20250213,164300,7301212435,4050,4050,4050,4050,0
|
||||
20250213,164200,7301212435,4050,4050,4050,4050,0
|
||||
20250213,164100,7301212435,4050,4050,4050,4050,0
|
||||
20250213,164000,7301212435,4050,4050,4050,4050,0
|
||||
20250213,163900,7301212435,4050,4050,4050,4050,0
|
||||
20250213,163800,7301212435,4050,4050,4050,4050,0
|
||||
20250213,163700,7301212435,4050,4050,4050,4050,0
|
||||
20250213,163600,7301212435,4050,4050,4050,4050,0
|
||||
20250213,163500,7301212435,4050,4050,4050,4050,0
|
||||
20250213,163400,7301212435,4050,4050,4050,4050,0
|
||||
20250213,163300,7301212435,4050,4050,4050,4050,0
|
||||
20250213,163200,7301212435,4050,4050,4050,4050,0
|
||||
20250213,163100,7301212435,4050,4050,4050,4050,0
|
||||
20250213,163000,7301212435,4050,4050,4050,4050,0
|
||||
20250213,162900,7301212435,4050,4050,4050,4050,0
|
||||
20250213,162800,7301212435,4050,4050,4050,4050,0
|
||||
20250213,162700,7301212435,4050,4050,4050,4050,0
|
||||
20250213,162600,7301212435,4050,4050,4050,4050,0
|
||||
20250213,162500,7301212435,4050,4050,4050,4050,17959
|
||||
20250213,162400,7301212435,4050,4050,4050,4050,0
|
||||
20250213,162300,7301212435,4050,4050,4050,4050,0
|
||||
20250213,162200,7301212435,4050,4050,4050,4050,0
|
||||
20250213,162100,7301212435,4050,4050,4050,4050,0
|
||||
20250213,162000,7301212435,4050,4050,4050,4050,0
|
||||
20250213,161900,7301212435,4050,4050,4050,4050,0
|
||||
20250213,161800,7301212435,4050,4050,4050,4050,0
|
||||
20250213,161700,7301212435,4050,4050,4050,4050,0
|
||||
20250213,161600,7301212435,4050,4050,4050,4050,0
|
||||
20250213,161500,7301212435,4050,4050,4050,4050,0
|
||||
20250213,161400,7301212435,4050,4050,4050,4050,0
|
||||
20250213,161300,7301212435,4050,4050,4050,4050,0
|
||||
20250213,161200,7301212435,4050,4050,4050,4050,0
|
||||
20250213,161100,7301212435,4050,4050,4050,4050,0
|
||||
20250213,161000,7301212435,4050,4050,4050,4050,0
|
||||
20250213,160900,7301212435,4050,4050,4050,4050,0
|
||||
20250213,160800,7301212435,4050,4050,4050,4050,0
|
||||
20250213,160700,7301212435,4050,4050,4050,4050,0
|
||||
20250213,160600,7301212435,4050,4050,4050,4050,0
|
||||
20250213,160500,7301212435,4050,4050,4050,4050,0
|
||||
20250213,160400,7301212435,4050,4050,4050,4050,0
|
||||
20250213,160300,7301212435,4050,4050,4050,4050,0
|
||||
20250213,160200,7301212435,4050,4050,4050,4050,0
|
||||
20250213,160100,7301212435,4050,4050,4050,4050,0
|
||||
20250213,160000,7301212435,4050,4050,4050,4050,0
|
||||
20250213,155900,7301212435,4050,4050,4050,4050,0
|
||||
20250213,155800,7301212435,4050,4050,4050,4050,0
|
||||
20250213,155700,7301212435,4050,4050,4050,4050,0
|
||||
20250213,155600,7301212435,4050,4050,4050,4050,0
|
||||
20250213,155500,7301212435,4050,4050,4050,4050,17959
|
||||
20250213,155400,7301212435,4050,4050,4050,4050,0
|
||||
20250213,155300,7301212435,4050,4050,4050,4050,0
|
||||
20250213,155200,7301212435,4050,4050,4050,4050,0
|
||||
20250213,155100,7301212435,4050,4050,4050,4050,0
|
||||
20250213,155000,7301212435,4050,4050,4050,4050,0
|
||||
20250213,154900,7301212435,4050,4050,4050,4050,0
|
||||
20250213,154800,7301212435,4050,4050,4050,4050,0
|
||||
20250213,154700,7301212435,4050,4050,4050,4050,0
|
||||
20250213,154600,7301212435,4050,4050,4050,4050,0
|
||||
20250213,154500,7301212435,4050,4050,4050,4050,0
|
||||
20250213,154400,7301212435,4050,4050,4050,4050,0
|
||||
20250213,154300,7301212435,4050,4050,4050,4050,0
|
||||
20250213,154200,7301212435,4050,4050,4050,4050,0
|
||||
20250213,154100,7301212435,4050,4050,4050,4050,0
|
||||
20250213,154000,7301212435,4050,4050,4050,4050,0
|
||||
20250213,153900,7301212435,4050,4050,4050,4050,0
|
||||
20250213,153800,7301212435,4050,4050,4050,4050,0
|
||||
20250213,153700,7301212435,4050,4050,4050,4050,0
|
||||
20250213,153600,7301212435,4050,4050,4050,4050,0
|
||||
20250213,153500,7301212435,4050,4050,4050,4050,0
|
||||
20250213,153400,7301212435,4050,4050,4050,4050,0
|
||||
20250213,153300,7301212435,4050,4050,4050,4050,0
|
||||
20250213,153200,7301212435,4050,4050,4050,4050,0
|
||||
20250213,153100,7301212435,4050,4050,4050,4050,0
|
||||
20250213,153000,7301212435,4050,4050,4050,4050,17959
|
||||
20250213,152900,7228478485,4050,4050,4050,4050,0
|
||||
20250213,152800,7228478485,4050,4050,4050,4050,0
|
||||
20250213,152700,7228478485,4050,4050,4050,4050,0
|
||||
20250213,152600,7228478485,4050,4050,4050,4050,0
|
||||
20250213,152500,7228478485,4050,4050,4050,4050,0
|
||||
20250213,152400,7228478485,4050,4050,4050,4050,0
|
||||
20250213,152300,7228478485,4050,4050,4050,4050,0
|
||||
20250213,152200,7228478485,4050,4050,4050,4050,0
|
||||
20250213,152100,7228478485,4050,4050,4050,4050,0
|
||||
20250213,152000,7228478485,4050,4050,4050,4050,0
|
||||
20250213,151900,7228478485,4050,4040,4050,4035,2485
|
||||
20250213,151800,7218432875,4045,4060,4060,4045,5240
|
||||
20250213,151700,7197193670,4055,4050,4065,4050,8314
|
||||
20250213,151600,7163467170,4050,4045,4050,4040,1198
|
||||
20250213,151500,7158620565,4045,4035,4045,4030,2977
|
||||
20250213,151400,7146603575,4040,4030,4040,4025,2150
|
||||
20250213,151300,7137937635,4040,4030,4040,4030,6844
|
||||
20250213,151200,7110354185,4030,4030,4030,4030,221
|
||||
20250213,151100,7109463555,4040,4045,4045,4040,4649
|
||||
20250213,151000,7090670980,4045,4040,4045,4040,777
|
||||
20250213,150900,7087531755,4045,4040,4050,4040,3601
|
||||
20250213,150800,7072968775,4040,4030,4040,4025,7847
|
||||
20250213,150700,7041321695,4030,4035,4035,4030,1353
|
||||
20250213,150600,7035863990,4035,4035,4035,4030,420
|
||||
20250213,150500,7034169870,4030,4030,4040,4030,2606
|
||||
20250213,150400,7023655315,4035,4035,4035,4035,190
|
||||
20250213,150300,7022888665,4035,4025,4045,4025,12782
|
||||
20250213,150200,6971271840,4020,4020,4025,4020,3637
|
||||
20250213,150100,6956639685,4020,4015,4020,4015,41
|
||||
20250213,150000,6956475065,4005,4010,4010,4005,339
|
||||
20250213,145900,6955117205,4015,4020,4025,4015,166
|
||||
20250213,145800,6954450455,4025,4015,4025,4015,101
|
||||
20250213,145700,6954043940,4030,4035,4040,4000,12414
|
||||
20250213,145600,6904220550,4035,4035,4035,4035,58
|
||||
20250213,145500,6903986520,4035,4030,4035,4020,4103
|
||||
20250213,145400,6887450870,4035,4025,4035,4025,3174
|
||||
20250213,145300,6874659640,4030,4015,4030,4015,3999
|
||||
20250213,145200,6858583080,4020,4015,4020,4015,439
|
||||
20250213,145100,6856819995,4015,4010,4015,4010,901
|
||||
20250213,145000,6853206980,4010,4005,4010,4005,120
|
||||
20250213,144900,6852726020,4015,4015,4015,4015,33
|
||||
20250213,144800,6852593525,4015,4005,4015,4005,196
|
||||
20250213,144700,6851808375,4010,4010,4015,4010,1868
|
||||
20250213,144600,6844317610,4010,4010,4010,4010,0
|
||||
20250213,144500,6844317610,4010,4005,4010,4005,479
|
||||
20250213,144400,6842399180,4000,4000,4000,4000,213
|
||||
20250213,144300,6841547180,4000,4005,4005,4000,2106
|
||||
20250213,144200,6833122200,4005,4000,4005,4000,352
|
||||
20250213,144100,6831713750,4000,3995,4000,3995,1205
|
||||
20250213,144000,6826894335,4000,3995,4000,3995,258
|
||||
20250213,143900,6825862355,4000,4000,4000,3995,363
|
||||
20250213,143800,6824410505,4000,4000,4000,3995,104
|
||||
20250213,143700,6823994530,4000,4000,4000,4000,486
|
||||
20250213,143600,6822050530,4000,4000,4005,4000,931
|
||||
20250213,143500,6818325350,4000,4000,4000,4000,63
|
||||
20250213,143400,6818073350,4005,4000,4005,4000,6211
|
||||
20250213,143300,6793224465,4000,3995,4000,3995,1210
|
||||
20250213,143200,6788389575,3990,3990,3990,3990,50
|
||||
20250213,143100,6788190075,3995,3990,3995,3990,446
|
||||
20250213,143000,6786408465,3985,3995,3995,3985,48
|
||||
20250213,142900,6786216985,3990,3980,3990,3975,2662
|
||||
20250213,142800,6775627805,3980,3980,3980,3980,704
|
||||
20250213,142700,6772825885,3980,3985,3985,3980,3853
|
||||
20250213,142600,6757484460,3985,3980,3985,3980,3976
|
||||
20250213,142500,6741646275,3985,3985,3985,3980,3265
|
||||
20250213,142400,6728635470,3985,3990,3995,3985,1818
|
||||
20250213,142300,6721385630,3990,3990,3990,3985,1444
|
||||
20250213,142200,6715625070,3995,3990,3995,3990,1862
|
||||
20250213,142100,6708195680,3995,4000,4000,3990,892
|
||||
20250213,142000,6704633940,3995,3995,3995,3995,1207
|
||||
20250213,141900,6699811975,3995,4000,4000,3995,224
|
||||
20250213,141800,6698915990,4000,4000,4000,3995,606
|
||||
20250213,141700,6696495005,4000,4000,4005,3995,1753
|
||||
20250213,141600,6689486435,4000,4005,4005,4000,1134
|
||||
20250213,141500,6684950265,4005,4005,4005,4005,33
|
||||
20250213,141400,6684818100,4010,4000,4010,3995,905
|
||||
20250213,141300,6681198945,4000,3995,4010,3995,1122
|
||||
20250213,141200,6676710470,4015,3995,4015,3990,913
|
||||
20250213,141100,6673063420,3990,3995,4015,3990,1665
|
||||
20250213,141000,6666411900,4000,3995,4000,3990,1471
|
||||
20250213,140900,6660531325,3995,4000,4000,3995,1308
|
||||
20250213,140800,6655305830,4000,4005,4005,3995,5273
|
||||
20250213,140700,6634206840,4005,4005,4010,4005,4385
|
||||
20250213,140600,6616640070,4010,4010,4020,4010,840
|
||||
20250213,140500,6613271420,4010,4015,4020,4010,4694
|
||||
20250213,140400,6594430905,4015,4015,4020,4015,1059
|
||||
20250213,140300,6590178265,4015,4030,4030,4015,873
|
||||
20250213,140200,6586663810,4020,4020,4030,4020,3820
|
||||
20250213,140100,6571305400,4020,4030,4030,4020,3851
|
||||
20250213,140000,6555796410,4025,4025,4040,4025,4333
|
||||
20250213,135900,6538313400,4025,4040,4040,4025,2678
|
||||
20250213,135800,6527516015,4040,4040,4040,4030,1278
|
||||
20250213,135700,6522353775,4040,4035,4040,4030,4018
|
||||
20250213,135600,6506143200,4035,4035,4035,4035,3654
|
||||
20250213,135500,6491399310,4035,4045,4045,4035,3013
|
||||
20250213,135400,6479225575,4035,4050,4050,4035,7798
|
||||
20250213,135300,6447700935,4045,4045,4055,4045,6861
|
||||
20250213,135200,6419937975,4050,4040,4055,4035,8326
|
||||
20250213,135100,6386237950,4045,4045,4055,4030,13769
|
||||
20250213,135000,6330553620,4050,4015,4085,4015,42604
|
||||
20250213,134900,6157828615,4015,3990,4015,3985,9226
|
||||
20250213,134800,6120888920,3990,3995,3995,3990,2474
|
||||
20250213,134700,6111013265,3995,3995,4000,3995,405
|
||||
20250213,134600,6109395285,4005,4005,4005,4005,0
|
||||
20250213,134500,6109395285,4005,4005,4005,3995,1162
|
||||
20250213,134400,6104750725,4005,4000,4005,3995,1698
|
||||
20250213,134300,6097958960,4000,3995,4000,3995,17
|
||||
20250213,134200,6097891040,4000,4000,4000,4000,1439
|
||||
20250213,134100,6092135040,4000,4010,4010,4000,669
|
||||
20250213,134000,6089459030,4000,4000,4000,4000,231
|
||||
20250213,133900,6088535030,4000,4000,4010,4000,339
|
||||
20250213,133800,6087178590,4000,4010,4010,4000,498
|
||||
20250213,133700,6085183590,4010,4010,4010,4010,105
|
||||
20250213,133600,6084762540,4000,4000,4000,4000,80
|
||||
20250213,133500,6084442540,4000,3995,4000,3995,202
|
||||
20250213,133400,6083635220,3995,4005,4010,3995,327
|
||||
20250213,133300,6082325210,4005,4005,4005,4005,1
|
||||
20250213,133200,6082321205,3985,3985,3985,3985,3
|
||||
20250213,133100,6082309250,3985,3985,4010,3985,1786
|
||||
20250213,133000,6075185805,3985,3995,3995,3985,4270
|
||||
20250213,132900,6058138585,3995,4000,4000,3995,379
|
||||
20250213,132800,6056623810,4000,4000,4000,4000,475
|
||||
20250213,132700,6054723810,4005,4000,4005,4000,701
|
||||
20250213,132600,6051919805,4020,4000,4020,4000,457
|
||||
20250213,132500,6050086665,4000,4000,4020,4000,283
|
||||
20250213,132400,6048953380,4005,4000,4005,4000,1380
|
||||
20250213,132300,6043430790,4005,4000,4005,4000,773
|
||||
20250213,132200,6040338785,3995,3995,4000,3995,2349
|
||||
20250213,132100,6030944195,3995,4000,4000,3995,257
|
||||
20250213,132000,6029917280,4000,3995,4000,3995,545
|
||||
20250213,131900,6027739435,3995,3995,4000,3995,1253
|
||||
20250213,131800,6022731555,4005,3995,4005,3990,2463
|
||||
20250213,131700,6012896025,3995,4005,4005,3995,3647
|
||||
20250213,131600,5998303990,4005,4015,4015,4005,950
|
||||
20250213,131500,5994494655,4010,4010,4010,4005,1366
|
||||
20250213,131400,5989018405,4015,4010,4020,4010,4422
|
||||
20250213,131300,5971265680,4010,4005,4015,3990,8618
|
||||
20250213,131200,5936811575,4005,4015,4055,4000,20759
|
||||
20250213,131100,5853265930,4010,3985,4110,3985,82056
|
||||
20250213,131000,5521962520,3985,3965,3985,3965,2161
|
||||
20250213,130900,5513373330,3965,3965,3965,3965,619
|
||||
20250213,130800,5510918995,3965,3970,3970,3965,548
|
||||
20250213,130700,5508746170,3970,3970,3970,3965,345
|
||||
20250213,130600,5507376535,3970,3965,3970,3965,282
|
||||
20250213,130500,5506257380,3965,3965,3965,3965,129
|
||||
20250213,130400,5505745895,3970,3965,3970,3965,113
|
||||
20250213,130300,5505297350,3965,3965,3965,3965,317
|
||||
20250213,130200,5504040445,3965,3965,3965,3965,615
|
||||
20250213,130100,5501601970,3965,3965,3965,3965,0
|
||||
20250213,130000,5501601970,3965,3965,3965,3965,11
|
||||
20250213,125900,5501558355,3970,3970,3970,3970,285
|
||||
20250213,125800,5500426905,3970,3970,3970,3970,1
|
||||
20250213,125700,5500422935,3970,3980,3980,3970,305
|
||||
20250213,125600,5499209045,3980,3980,3980,3980,0
|
||||
20250213,125500,5499209045,3980,3980,3980,3980,100
|
||||
20250213,125400,5498811045,3965,3985,3985,3965,1689
|
||||
20250213,125300,5492095000,3985,3985,3985,3985,2
|
||||
20250213,125200,5492087030,3980,3980,3980,3980,24
|
||||
20250213,125100,5491991510,3980,3970,3980,3970,1134
|
||||
20250213,125000,5487487460,3970,3970,3970,3970,195
|
||||
20250213,124900,5486713310,3980,3980,3980,3980,0
|
||||
20250213,124800,5486713310,3980,3975,3980,3975,744
|
||||
20250213,124700,5483752525,3975,3975,3975,3975,0
|
||||
20250213,124600,5483752525,3975,3975,3975,3975,377
|
||||
20250213,124500,5482253950,3975,3975,3975,3975,562
|
||||
20250213,124400,5480020000,3975,3975,3975,3975,10
|
||||
20250213,124300,5479980250,3975,3975,3975,3975,130
|
||||
20250213,124200,5479463500,3955,3970,3970,3955,724
|
||||
20250213,124100,5476597765,3970,3970,3970,3970,148
|
||||
20250213,124000,5476010205,3960,3980,3980,3960,7
|
||||
20250213,123900,5475982375,3960,3960,3960,3960,1
|
||||
20250213,123800,5475978415,3980,3975,3980,3975,300
|
||||
20250213,123700,5474785685,3960,3955,3975,3955,210
|
||||
20250213,123600,5473952565,3955,3965,3965,3955,4342
|
||||
20250213,123500,5456753815,3985,3985,3985,3985,0
|
||||
20250213,123400,5456753815,3985,3970,3985,3970,1649
|
||||
20250213,123300,5450199605,3970,3970,3970,3970,98
|
||||
20250213,123200,5449810545,3970,3970,3970,3970,2
|
||||
20250213,123100,5449802605,3975,3975,3975,3975,44
|
||||
20250213,123000,5449627705,3975,3975,3975,3975,106
|
||||
20250213,122900,5449206355,3975,3980,3980,3975,21
|
||||
20250213,122800,5449122825,3970,3980,3980,3970,1670
|
||||
20250213,122700,5442484675,3985,3985,3985,3985,0
|
||||
20250213,122600,5442484675,3985,3985,3985,3985,0
|
||||
20250213,122500,5442484675,3985,3985,3985,3985,403
|
||||
20250213,122400,5440878720,3985,3975,3985,3975,2402
|
||||
20250213,122300,5431310770,3975,3975,3975,3975,1060
|
||||
20250213,122200,5427097270,3975,3980,3980,3975,1526
|
||||
20250213,122100,5421023795,3980,3980,3980,3980,242
|
||||
20250213,122000,5420060635,3975,3980,3980,3975,7213
|
||||
20250213,121900,5391384390,3980,3990,3990,3980,22
|
||||
20250213,121800,5391296730,3990,3980,3990,3980,1352
|
||||
20250213,121700,5385915755,3975,3975,3975,3975,727
|
||||
20250213,121600,5383025930,3980,3985,3985,3980,3129
|
||||
20250213,121500,5370570700,3990,3990,3990,3990,200
|
||||
20250213,121400,5369772700,3990,3990,3990,3990,50
|
||||
20250213,121300,5369573200,3985,3980,3985,3980,11
|
||||
20250213,121200,5369529370,3995,3995,3995,3980,3425
|
||||
20250213,121100,5355876120,3995,3995,3995,3995,90
|
||||
20250213,121000,5355516570,4000,3990,4000,3990,3565
|
||||
20250213,120900,5341262050,3990,3990,3990,3990,342
|
||||
20250213,120800,5339897470,3965,3980,3990,3965,607
|
||||
20250213,120700,5337484925,3970,3970,3970,3970,0
|
||||
20250213,120600,5337484925,3970,3970,3970,3970,258
|
||||
20250213,120500,5336460665,3965,3980,3980,3965,1617
|
||||
20250213,120400,5330042725,3980,3975,3980,3975,613
|
||||
20250213,120300,5327606015,3975,3980,3980,3975,971
|
||||
20250213,120200,5323741895,3985,3985,3985,3985,40
|
||||
20250213,120100,5323582495,3980,3990,3995,3980,14
|
||||
20250213,120000,5323526750,3985,3980,3985,3980,40
|
||||
20250213,115900,5323367545,3980,3980,3980,3975,1863
|
||||
20250213,115800,5315956980,3980,3980,3985,3980,147
|
||||
20250213,115700,5315371905,3985,3990,3990,3980,1589
|
||||
20250213,115600,5309042730,3990,4000,4010,3990,2692
|
||||
20250213,115500,5298278400,4000,3985,4000,3985,5030
|
||||
20250213,115400,5278192395,3985,3980,3985,3980,1821
|
||||
20250213,115300,5270942085,3965,3975,3980,3965,1971
|
||||
20250213,115200,5263110375,3970,3975,3975,3970,1273
|
||||
20250213,115100,5258056555,3975,3970,3975,3970,2581
|
||||
20250213,115000,5247798000,3975,3965,3975,3955,1819
|
||||
20250213,114900,5240578115,3965,3955,3965,3955,335
|
||||
20250213,114800,5239251585,3955,3955,3955,3955,50
|
||||
20250213,114700,5239053835,3955,3955,3955,3955,0
|
||||
20250213,114600,5239053835,3955,3955,3955,3955,400
|
||||
20250213,114500,5237471835,3955,3955,3955,3955,486
|
||||
20250213,114400,5235549705,3955,3945,3955,3945,2156
|
||||
20250213,114300,5227032725,3950,3950,3950,3950,1644
|
||||
20250213,114200,5220538925,3955,3955,3955,3955,0
|
||||
20250213,114100,5220538925,3955,3955,3955,3955,0
|
||||
20250213,114000,5220538925,3955,3955,3955,3955,52
|
||||
20250213,113900,5220333265,3955,3955,3955,3955,1
|
||||
20250213,113800,5220329310,3950,3950,3955,3950,502
|
||||
20250213,113700,5218346405,3950,3950,3950,3950,25
|
||||
20250213,113600,5218247655,3945,3950,3950,3945,1590
|
||||
20250213,113500,5211967160,3950,3940,3950,3940,1283
|
||||
20250213,113400,5206912130,3940,3940,3940,3940,1108
|
||||
20250213,113300,5202546610,3940,3950,3950,3940,349
|
||||
20250213,113200,5201171450,3950,3950,3950,3950,0
|
||||
20250213,113100,5201171450,3950,3950,3950,3930,2333
|
||||
20250213,113000,5191992890,3950,3950,3950,3950,0
|
||||
20250213,112900,5191992890,3950,3935,3950,3935,995
|
||||
20250213,112800,5188074015,3930,3930,3930,3930,2
|
||||
20250213,112700,5188066155,3930,3935,3935,3930,1591
|
||||
20250213,112600,5181809280,3935,3945,3945,3935,6839
|
||||
20250213,112500,5154837425,3950,3955,3955,3950,983
|
||||
20250213,112400,5150954545,3950,3950,3950,3950,119
|
||||
20250213,112300,5150484495,3950,3955,3955,3950,4033
|
||||
20250213,112200,5134546430,3955,3955,3955,3955,994
|
||||
20250213,112100,5130615160,3955,3955,3955,3955,2
|
||||
20250213,112000,5130607250,3960,3955,3960,3955,1110
|
||||
20250213,111900,5126216695,3955,3955,3960,3955,61
|
||||
20250213,111800,5125975280,3955,3945,3955,3945,151
|
||||
20250213,111700,5125379075,3965,3950,3965,3950,8612
|
||||
20250213,111600,5091305700,3950,3950,3950,3950,2869
|
||||
20250213,111500,5079973150,3950,3950,3950,3940,2638
|
||||
20250213,111400,5069554765,3950,3940,3950,3940,462
|
||||
20250213,111300,5067732215,3940,3940,3940,3940,26
|
||||
20250213,111200,5067629775,3940,3935,3940,3935,514
|
||||
20250213,111100,5065604640,3935,3935,3935,3935,514
|
||||
20250213,111000,5063582050,3930,3930,3930,3930,200
|
||||
20250213,110900,5062796050,3930,3935,3935,3930,389
|
||||
20250213,110800,5061266030,3930,3935,3940,3930,396
|
||||
20250213,110700,5059708930,3930,3925,3930,3925,1000
|
||||
20250213,110600,5055780975,3930,3930,3930,3930,150
|
||||
20250213,110500,5055191475,3930,3930,3930,3925,909
|
||||
20250213,110400,5051623265,3925,3930,3930,3925,352
|
||||
20250213,110300,5050241405,3930,3930,3930,3930,273
|
||||
20250213,110200,5049168515,3930,3930,3930,3930,0
|
||||
20250213,110100,5049168515,3930,3920,3930,3920,205
|
||||
20250213,110000,5048364365,3930,3930,3930,3930,984
|
||||
20250213,105900,5044497245,3930,3935,3935,3910,1043
|
||||
20250213,105800,5040418240,3915,3930,3935,3910,11939
|
||||
20250213,105700,4993704610,3930,3925,3930,3925,92
|
||||
20250213,105600,4993343505,3920,3920,3920,3910,1001
|
||||
20250213,105500,4989422095,3910,3910,3910,3910,1456
|
||||
20250213,105400,4983729135,3910,3910,3910,3910,2
|
||||
20250213,105300,4983721315,3920,3915,3920,3905,3418
|
||||
20250213,105200,4970356550,3910,3905,3915,3905,475
|
||||
20250213,105100,4968500225,3915,3920,3920,3910,15932
|
||||
20250213,105000,4906139740,3925,3925,3925,3925,1758
|
||||
20250213,104900,4899239590,3920,3920,3925,3920,611
|
||||
20250213,104800,4896843970,3920,3930,3930,3920,3268
|
||||
20250213,104700,4884022315,3925,3935,3935,3920,11114
|
||||
20250213,104600,4840370615,3935,3945,3945,3935,1722
|
||||
20250213,104500,4833584670,3940,3940,3945,3940,2233
|
||||
20250213,104400,4824786275,3940,3935,3940,3935,431
|
||||
20250213,104300,4823089310,3935,3935,3940,3935,2621
|
||||
20250213,104200,4812771995,3935,3940,3940,3935,2864
|
||||
20250213,104100,4801501855,3935,3940,3945,3935,2854
|
||||
20250213,104000,4790264680,3945,3945,3945,3945,605
|
||||
20250213,103900,4787877955,3945,3940,3945,3940,722
|
||||
20250213,103800,4785032775,3940,3950,3950,3940,1064
|
||||
20250213,103700,4780840555,3955,3945,3955,3945,408
|
||||
20250213,103600,4779230965,3945,3950,3955,3945,1199
|
||||
20250213,103500,4774496680,3955,3955,3955,3955,313
|
||||
20250213,103400,4773258765,3950,3950,3955,3950,1271
|
||||
20250213,103300,4768232770,3950,3950,3950,3950,10
|
||||
20250213,103200,4768193270,3945,3945,3950,3945,252
|
||||
20250213,103100,4767198480,3950,3945,3950,3940,2891
|
||||
20250213,103000,4755792610,3945,3945,3945,3945,949
|
||||
20250213,102900,4752048805,3945,3945,3945,3940,2159
|
||||
20250213,102800,4743532000,3940,3940,3940,3930,3617
|
||||
20250213,102700,4729311730,3940,3940,3940,3940,236
|
||||
20250213,102600,4728381890,3940,3935,3940,3935,1710
|
||||
20250213,102500,4721652515,3935,3945,3945,3935,8865
|
||||
20250213,102400,4686736895,3955,3955,3955,3955,225
|
||||
20250213,102300,4685847020,3960,3960,3960,3960,36
|
||||
20250213,102200,4685704460,3950,3950,3950,3950,1047
|
||||
20250213,102100,4681568810,3945,3950,3950,3945,781
|
||||
20250213,102000,4678484395,3950,3955,3955,3950,702
|
||||
20250213,101900,4675709820,3945,3945,3955,3945,1346
|
||||
20250213,101800,4670398820,3945,3955,3955,3945,995
|
||||
20250213,101700,4666471395,3955,3945,3955,3930,2092
|
||||
20250213,101600,4658229195,3945,3920,3945,3920,3199
|
||||
20250213,101500,4645673265,3945,3945,3950,3915,8637
|
||||
20250213,101400,4611734710,3940,3925,3955,3920,1163
|
||||
20250213,101300,4607163095,3925,3955,3955,3920,14628
|
||||
20250213,101200,4549563750,3955,3980,3985,3955,25473
|
||||
20250213,101100,4448531360,3980,3980,3980,3980,500
|
||||
20250213,101000,4446541360,3980,3980,3980,3980,1025
|
||||
20250213,100900,4442461860,3985,3985,3985,3980,2113
|
||||
20250213,100800,4434050620,3985,3990,4000,3985,82
|
||||
20250213,100700,4433723445,3990,3980,3990,3980,165
|
||||
20250213,100600,4433066645,3980,4000,4000,3980,1636
|
||||
20250213,100500,4426533765,4000,4010,4010,4000,101
|
||||
20250213,100400,4426129755,4010,4000,4010,3980,3629
|
||||
20250213,100300,4411625070,4000,4000,4025,3995,3915
|
||||
20250213,100200,4395909515,3990,3990,4000,3980,3377
|
||||
20250213,100100,4382452315,3985,3990,3995,3980,2528
|
||||
20250213,100000,4372377240,3995,4000,4000,3990,8463
|
||||
20250213,095900,4338573360,4000,4000,4000,3995,2368
|
||||
20250213,095800,4329112600,4000,4010,4010,4000,306
|
||||
20250213,095700,4327887560,4010,3995,4010,3995,699
|
||||
20250213,095600,4325093250,3995,4025,4025,3995,4331
|
||||
20250213,095500,4307749265,4025,4015,4025,4015,3157
|
||||
20250213,095400,4295064605,4015,4010,4015,4010,489
|
||||
20250213,095300,4293101770,4000,4005,4020,4000,829
|
||||
20250213,095200,4289781560,4015,4015,4015,4010,1106
|
||||
20250213,095100,4285340985,4025,3995,4025,3995,4686
|
||||
20250213,095000,4266545360,3995,4000,4000,3995,1565
|
||||
20250213,094900,4260286875,4005,3995,4010,3995,2879
|
||||
20250213,094800,4248775290,3995,4010,4010,3990,9681
|
||||
20250213,094700,4210089680,3995,4020,4020,3995,7357
|
||||
20250213,094600,4180664640,4020,4000,4025,4000,1025
|
||||
20250213,094500,4176550970,4025,4025,4025,4010,2711
|
||||
20250213,094400,4165669560,4020,3995,4020,3980,16400
|
||||
20250213,094300,4100136675,4005,4000,4005,3990,4456
|
||||
20250213,094200,4082329135,4000,4000,4000,4000,1792
|
||||
20250213,094100,4075161135,3995,4005,4015,3995,3682
|
||||
20250213,094000,4060410010,4005,4005,4005,3995,1291
|
||||
20250213,093900,4055250610,3995,3980,3995,3975,878
|
||||
20250213,093800,4051752750,3980,3985,4005,3975,6532
|
||||
20250213,093700,4025764020,3990,3990,4015,3985,14106
|
||||
20250213,093600,3969365455,3990,3995,4000,3985,4029
|
||||
20250213,093500,3953276195,3995,3975,3995,3970,5913
|
||||
20250213,093400,3929767355,3995,3995,4000,3970,11853
|
||||
20250213,093300,3882640045,3995,4010,4010,3960,54767
|
||||
20250213,093200,3663798145,4005,4020,4030,4005,22902
|
||||
20250213,093100,3571824650,4020,4060,4075,4020,29046
|
||||
20250213,093000,3454414125,4070,4060,4075,4055,4798
|
||||
20250213,092900,3434924900,4055,4080,4080,4055,14197
|
||||
20250213,092800,3377216255,4080,4075,4095,4070,14174
|
||||
20250213,092700,3319423550,4075,4095,4105,4070,7936
|
||||
20250213,092600,3287020860,4100,4115,4125,4065,20335
|
||||
20250213,092500,3203717595,4130,4155,4155,4105,21435
|
||||
20250213,092400,3115174180,4150,4130,4155,4115,13720
|
||||
20250213,092300,3058407845,4130,4140,4160,4130,19351
|
||||
20250213,092200,2978143805,4140,4130,4150,4130,9059
|
||||
20250213,092100,2940632210,4130,4155,4180,4130,27505
|
||||
20250213,092000,2826167680,4165,4145,4165,4135,22858
|
||||
20250213,091900,2731292055,4150,4145,4190,4140,56379
|
||||
20250213,091800,2496458865,4145,4110,4155,4100,42648
|
||||
20250213,091700,2319996595,4120,4120,4135,4090,27389
|
||||
20250213,091600,2207294740,4125,4130,4150,4115,20185
|
||||
20250213,091500,2123975925,4145,4095,4170,4090,85819
|
||||
20250213,091400,1769251375,4095,4065,4095,4065,15136
|
||||
20250213,091300,1707367330,4085,4070,4090,4055,12001
|
||||
20250213,091200,1658465495,4075,4060,4075,4040,7619
|
||||
20250213,091100,1627504505,4060,4080,4095,4050,32589
|
||||
20250213,091000,1494566585,4070,4035,4080,4030,27521
|
||||
20250213,090900,1382793480,4040,4035,4050,4030,12607
|
||||
20250213,090800,1331836280,4040,4060,4065,4035,12124
|
||||
20250213,090700,1282758145,4060,4060,4065,4050,13169
|
||||
20250213,090600,1229301070,4055,4070,4070,4045,13717
|
||||
20250213,090500,1173643850,4045,4030,4075,4020,25935
|
||||
20250213,090400,1068371785,4045,4035,4050,4015,15596
|
||||
20250213,090300,1005459240,4030,4055,4065,4030,24448
|
||||
20250213,090200,906547705,4060,4080,4085,4050,43587
|
||||
20250213,090100,729445795,4070,4100,4125,4065,45864
|
||||
20250213,090000,541966980,4115,4160,4160,4065,131436
|
||||
|
Reference in New Issue
Block a user