Update 2025-02-14 2854 candle_min
This commit is contained in:
582
003530/min/candle-20250214.csv
Normal file
582
003530/min/candle-20250214.csv
Normal file
@@ -0,0 +1,582 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,184000,10387419920,3690,3690,3690,3690,42834
|
||||
20250214,183900,10387419920,3690,3690,3690,3690,0
|
||||
20250214,183800,10387419920,3690,3690,3690,3690,0
|
||||
20250214,183700,10387419920,3690,3690,3690,3690,0
|
||||
20250214,183600,10387419920,3690,3690,3690,3690,0
|
||||
20250214,183500,10387419920,3690,3690,3690,3690,0
|
||||
20250214,183400,10387419920,3690,3690,3690,3690,0
|
||||
20250214,183300,10387419920,3690,3690,3690,3690,0
|
||||
20250214,183200,10387419920,3690,3690,3690,3690,0
|
||||
20250214,183100,10387419920,3690,3690,3690,3690,0
|
||||
20250214,183000,10387419920,3690,3690,3690,3690,0
|
||||
20250214,182900,10387419920,3690,3690,3690,3690,0
|
||||
20250214,182800,10387419920,3690,3690,3690,3690,0
|
||||
20250214,182700,10387419920,3690,3690,3690,3690,0
|
||||
20250214,182600,10387419920,3690,3690,3690,3690,0
|
||||
20250214,182500,10387419920,3690,3690,3690,3690,0
|
||||
20250214,182400,10387419920,3690,3690,3690,3690,0
|
||||
20250214,182300,10387419920,3690,3690,3690,3690,0
|
||||
20250214,182200,10387419920,3690,3690,3690,3690,0
|
||||
20250214,182100,10387419920,3690,3690,3690,3690,0
|
||||
20250214,182000,10387419920,3690,3690,3690,3690,0
|
||||
20250214,181900,10387419920,3690,3690,3690,3690,0
|
||||
20250214,181800,10387419920,3690,3690,3690,3690,0
|
||||
20250214,181700,10387419920,3690,3690,3690,3690,0
|
||||
20250214,181600,10387419920,3690,3690,3690,3690,0
|
||||
20250214,181500,10387419920,3690,3690,3690,3690,0
|
||||
20250214,181400,10387419920,3690,3690,3690,3690,0
|
||||
20250214,181300,10387419920,3690,3690,3690,3690,0
|
||||
20250214,181200,10387419920,3690,3690,3690,3690,0
|
||||
20250214,181100,10387419920,3690,3690,3690,3690,0
|
||||
20250214,181000,10387419920,3690,3690,3690,3690,42834
|
||||
20250214,180900,10387419920,3690,3690,3690,3690,0
|
||||
20250214,180800,10387419920,3690,3690,3690,3690,0
|
||||
20250214,180700,10387419920,3690,3690,3690,3690,0
|
||||
20250214,180600,10387419920,3690,3690,3690,3690,0
|
||||
20250214,180500,10387419920,3690,3690,3690,3690,0
|
||||
20250214,180400,10387419920,3690,3690,3690,3690,0
|
||||
20250214,180300,10387419920,3690,3690,3690,3690,0
|
||||
20250214,180200,10387419920,3690,3690,3690,3690,0
|
||||
20250214,180100,10387419920,3690,3690,3690,3690,0
|
||||
20250214,180000,10387419920,3690,3690,3690,3690,0
|
||||
20250214,175900,10387419920,3690,3690,3690,3690,0
|
||||
20250214,175800,10387419920,3690,3690,3690,3690,0
|
||||
20250214,175700,10387419920,3690,3690,3690,3690,0
|
||||
20250214,175600,10387419920,3690,3690,3690,3690,0
|
||||
20250214,175500,10387419920,3690,3690,3690,3690,0
|
||||
20250214,175400,10387419920,3690,3690,3690,3690,0
|
||||
20250214,175300,10387419920,3690,3690,3690,3690,0
|
||||
20250214,175200,10387419920,3690,3690,3690,3690,0
|
||||
20250214,175100,10387419920,3690,3690,3690,3690,0
|
||||
20250214,175000,10387419920,3690,3690,3690,3690,0
|
||||
20250214,174900,10387419920,3690,3690,3690,3690,0
|
||||
20250214,174800,10387419920,3690,3690,3690,3690,0
|
||||
20250214,174700,10387419920,3690,3690,3690,3690,0
|
||||
20250214,174600,10387419920,3690,3690,3690,3690,0
|
||||
20250214,174500,10387419920,3690,3690,3690,3690,0
|
||||
20250214,174400,10387419920,3690,3690,3690,3690,0
|
||||
20250214,174300,10387419920,3690,3690,3690,3690,0
|
||||
20250214,174200,10387419920,3690,3690,3690,3690,0
|
||||
20250214,174100,10387419920,3690,3690,3690,3690,0
|
||||
20250214,174000,10387419920,3690,3690,3690,3690,42834
|
||||
20250214,173900,10387419920,3690,3690,3690,3690,0
|
||||
20250214,173800,10387419920,3690,3690,3690,3690,0
|
||||
20250214,173700,10387419920,3690,3690,3690,3690,0
|
||||
20250214,173600,10387419920,3690,3690,3690,3690,0
|
||||
20250214,173500,10387419920,3690,3690,3690,3690,0
|
||||
20250214,173400,10387419920,3690,3690,3690,3690,0
|
||||
20250214,173300,10387419920,3690,3690,3690,3690,0
|
||||
20250214,173200,10387419920,3690,3690,3690,3690,0
|
||||
20250214,173100,10387419920,3690,3690,3690,3690,0
|
||||
20250214,173000,10387419920,3690,3690,3690,3690,0
|
||||
20250214,172900,10387419920,3690,3690,3690,3690,0
|
||||
20250214,172800,10387419920,3690,3690,3690,3690,0
|
||||
20250214,172700,10387419920,3690,3690,3690,3690,0
|
||||
20250214,172600,10387419920,3690,3690,3690,3690,0
|
||||
20250214,172500,10387419920,3690,3690,3690,3690,0
|
||||
20250214,172400,10387419920,3690,3690,3690,3690,0
|
||||
20250214,172300,10387419920,3690,3690,3690,3690,0
|
||||
20250214,172200,10387419920,3690,3690,3690,3690,0
|
||||
20250214,172100,10387419920,3690,3690,3690,3690,0
|
||||
20250214,172000,10387419920,3690,3690,3690,3690,0
|
||||
20250214,171900,10387419920,3690,3690,3690,3690,0
|
||||
20250214,171800,10387419920,3690,3690,3690,3690,0
|
||||
20250214,171700,10387419920,3690,3690,3690,3690,0
|
||||
20250214,171600,10387419920,3690,3690,3690,3690,0
|
||||
20250214,171500,10387419920,3690,3690,3690,3690,0
|
||||
20250214,171400,10387419920,3690,3690,3690,3690,0
|
||||
20250214,171300,10387419920,3690,3690,3690,3690,0
|
||||
20250214,171200,10387419920,3690,3690,3690,3690,0
|
||||
20250214,171100,10387419920,3690,3690,3690,3690,0
|
||||
20250214,171000,10387419920,3690,3690,3690,3690,42834
|
||||
20250214,170900,10387419920,3690,3690,3690,3690,0
|
||||
20250214,170800,10387419920,3690,3690,3690,3690,0
|
||||
20250214,170700,10387419920,3690,3690,3690,3690,0
|
||||
20250214,170600,10387419920,3690,3690,3690,3690,0
|
||||
20250214,170500,10387419920,3690,3690,3690,3690,0
|
||||
20250214,170400,10387419920,3690,3690,3690,3690,0
|
||||
20250214,170300,10387419920,3690,3690,3690,3690,0
|
||||
20250214,170200,10387419920,3690,3690,3690,3690,0
|
||||
20250214,170100,10387419920,3690,3690,3690,3690,0
|
||||
20250214,170000,10387419920,3690,3690,3690,3690,0
|
||||
20250214,165900,10387419920,3690,3690,3690,3690,0
|
||||
20250214,165800,10387419920,3690,3690,3690,3690,0
|
||||
20250214,165700,10387419920,3690,3690,3690,3690,0
|
||||
20250214,165600,10387419920,3690,3690,3690,3690,0
|
||||
20250214,165500,10387419920,3690,3690,3690,3690,0
|
||||
20250214,165400,10387419920,3690,3690,3690,3690,0
|
||||
20250214,165300,10387419920,3690,3690,3690,3690,0
|
||||
20250214,165200,10387419920,3690,3690,3690,3690,0
|
||||
20250214,165100,10387419920,3690,3690,3690,3690,0
|
||||
20250214,165000,10387419920,3690,3690,3690,3690,0
|
||||
20250214,164900,10387419920,3690,3690,3690,3690,0
|
||||
20250214,164800,10387419920,3690,3690,3690,3690,0
|
||||
20250214,164700,10387419920,3690,3690,3690,3690,0
|
||||
20250214,164600,10387419920,3690,3690,3690,3690,0
|
||||
20250214,164500,10387419920,3690,3690,3690,3690,0
|
||||
20250214,164400,10387419920,3690,3690,3690,3690,0
|
||||
20250214,164300,10387419920,3690,3690,3690,3690,0
|
||||
20250214,164200,10387419920,3690,3690,3690,3690,0
|
||||
20250214,164100,10387419920,3690,3690,3690,3690,0
|
||||
20250214,164000,10387419920,3690,3690,3690,3690,42834
|
||||
20250214,163900,10387419920,3690,3690,3690,3690,0
|
||||
20250214,163800,10387419920,3690,3690,3690,3690,0
|
||||
20250214,163700,10387419920,3690,3690,3690,3690,0
|
||||
20250214,163600,10387419920,3690,3690,3690,3690,0
|
||||
20250214,163500,10387419920,3690,3690,3690,3690,0
|
||||
20250214,163400,10387419920,3690,3690,3690,3690,0
|
||||
20250214,163300,10387419920,3690,3690,3690,3690,0
|
||||
20250214,163200,10387419920,3690,3690,3690,3690,0
|
||||
20250214,163100,10387419920,3690,3690,3690,3690,0
|
||||
20250214,163000,10387419920,3690,3690,3690,3690,0
|
||||
20250214,162900,10387419920,3690,3690,3690,3690,0
|
||||
20250214,162800,10387419920,3690,3690,3690,3690,0
|
||||
20250214,162700,10387419920,3690,3690,3690,3690,0
|
||||
20250214,162600,10387419920,3690,3690,3690,3690,0
|
||||
20250214,162500,10387419920,3690,3690,3690,3690,0
|
||||
20250214,162400,10387419920,3690,3690,3690,3690,0
|
||||
20250214,162300,10387419920,3690,3690,3690,3690,0
|
||||
20250214,162200,10387419920,3690,3690,3690,3690,0
|
||||
20250214,162100,10387419920,3690,3690,3690,3690,0
|
||||
20250214,162000,10387419920,3690,3690,3690,3690,0
|
||||
20250214,161900,10387419920,3690,3690,3690,3690,0
|
||||
20250214,161800,10387419920,3690,3690,3690,3690,0
|
||||
20250214,161700,10387419920,3690,3690,3690,3690,0
|
||||
20250214,161600,10387419920,3690,3690,3690,3690,0
|
||||
20250214,161500,10387419920,3690,3690,3690,3690,0
|
||||
20250214,161400,10387419920,3690,3690,3690,3690,0
|
||||
20250214,161300,10387419920,3690,3690,3690,3690,0
|
||||
20250214,161200,10387419920,3690,3690,3690,3690,0
|
||||
20250214,161100,10387419920,3690,3690,3690,3690,0
|
||||
20250214,161000,10387419920,3690,3690,3690,3690,42834
|
||||
20250214,160900,10387419920,3690,3690,3690,3690,0
|
||||
20250214,160800,10387419920,3690,3690,3690,3690,0
|
||||
20250214,160700,10387419920,3690,3690,3690,3690,0
|
||||
20250214,160600,10387419920,3690,3690,3690,3690,0
|
||||
20250214,160500,10387419920,3690,3690,3690,3690,0
|
||||
20250214,160400,10387419920,3690,3690,3690,3690,0
|
||||
20250214,160300,10387419920,3690,3690,3690,3690,0
|
||||
20250214,160200,10387419920,3690,3690,3690,3690,0
|
||||
20250214,160100,10387419920,3690,3690,3690,3690,0
|
||||
20250214,160000,10387419920,3690,3690,3690,3690,0
|
||||
20250214,155900,10387419920,3690,3690,3690,3690,0
|
||||
20250214,155800,10387419920,3690,3690,3690,3690,0
|
||||
20250214,155700,10387419920,3690,3690,3690,3690,0
|
||||
20250214,155600,10387419920,3690,3690,3690,3690,0
|
||||
20250214,155500,10387419920,3690,3690,3690,3690,0
|
||||
20250214,155400,10387419920,3690,3690,3690,3690,0
|
||||
20250214,155300,10387419920,3690,3690,3690,3690,0
|
||||
20250214,155200,10387419920,3690,3690,3690,3690,0
|
||||
20250214,155100,10387419920,3690,3690,3690,3690,0
|
||||
20250214,155000,10387419920,3690,3690,3690,3690,0
|
||||
20250214,154900,10387419920,3690,3690,3690,3690,0
|
||||
20250214,154800,10387419920,3690,3690,3690,3690,0
|
||||
20250214,154700,10387419920,3690,3690,3690,3690,0
|
||||
20250214,154600,10387419920,3690,3690,3690,3690,0
|
||||
20250214,154500,10387419920,3690,3690,3690,3690,0
|
||||
20250214,154400,10387419920,3690,3690,3690,3690,0
|
||||
20250214,154300,10387419920,3690,3690,3690,3690,0
|
||||
20250214,154200,10387419920,3690,3690,3690,3690,0
|
||||
20250214,154100,10387419920,3690,3690,3690,3690,0
|
||||
20250214,154000,10387419920,3690,3690,3690,3690,42834
|
||||
20250214,153900,10387419920,3690,3690,3690,3690,0
|
||||
20250214,153800,10387419920,3690,3690,3690,3690,0
|
||||
20250214,153700,10387419920,3690,3690,3690,3690,0
|
||||
20250214,153600,10387419920,3690,3690,3690,3690,0
|
||||
20250214,153500,10387419920,3690,3690,3690,3690,0
|
||||
20250214,153400,10387419920,3690,3690,3690,3690,0
|
||||
20250214,153300,10387419920,3690,3690,3690,3690,0
|
||||
20250214,153200,10387419920,3690,3690,3690,3690,0
|
||||
20250214,153100,10387419920,3690,3690,3690,3690,0
|
||||
20250214,153000,10387419920,3690,3690,3690,3690,42834
|
||||
20250214,152900,10229362460,3695,3695,3695,3695,0
|
||||
20250214,152800,10229362460,3695,3695,3695,3695,0
|
||||
20250214,152700,10229362460,3695,3695,3695,3695,0
|
||||
20250214,152600,10229362460,3695,3695,3695,3695,0
|
||||
20250214,152500,10229362460,3695,3695,3695,3695,0
|
||||
20250214,152400,10229362460,3695,3695,3695,3695,0
|
||||
20250214,152300,10229362460,3695,3695,3695,3695,0
|
||||
20250214,152200,10229362460,3695,3695,3695,3695,0
|
||||
20250214,152100,10229362460,3695,3695,3695,3695,0
|
||||
20250214,152000,10229362460,3695,3695,3695,3695,0
|
||||
20250214,151900,10229362460,3695,3700,3700,3695,4700
|
||||
20250214,151800,10211991030,3700,3700,3700,3695,2049
|
||||
20250214,151700,10204412990,3700,3700,3705,3700,1982
|
||||
20250214,151600,10197079440,3705,3700,3705,3700,8534
|
||||
20250214,151500,10165485895,3705,3695,3705,3695,20019
|
||||
20250214,151400,10091437060,3700,3690,3700,3690,9696
|
||||
20250214,151300,10055610380,3695,3690,3700,3690,10725
|
||||
20250214,151200,10015971415,3695,3690,3695,3690,507
|
||||
20250214,151100,10014099720,3695,3690,3700,3690,676
|
||||
20250214,151000,10011600875,3700,3690,3700,3690,623
|
||||
20250214,150900,10009295855,3700,3700,3700,3690,13388
|
||||
20250214,150800,9959828845,3700,3700,3705,3700,7614
|
||||
20250214,150700,9931656780,3700,3700,3700,3695,771
|
||||
20250214,150600,9928804090,3700,3700,3705,3700,2804
|
||||
20250214,150500,9918422310,3705,3700,3705,3700,1796
|
||||
20250214,150400,9911769905,3705,3695,3705,3695,6140
|
||||
20250214,150300,9889054505,3700,3695,3700,3690,4828
|
||||
20250214,150200,9871216955,3700,3695,3700,3690,721
|
||||
20250214,150100,9868551275,3700,3695,3700,3690,1446
|
||||
20250214,150000,9863208325,3695,3695,3700,3695,3020
|
||||
20250214,145900,9852041880,3700,3695,3700,3695,1682
|
||||
20250214,145800,9845819265,3700,3695,3700,3695,1886
|
||||
20250214,145700,9838850465,3695,3695,3695,3690,1455
|
||||
20250214,145600,9833474490,3690,3690,3695,3690,563
|
||||
20250214,145500,9831396775,3695,3690,3695,3690,1398
|
||||
20250214,145400,9826231175,3695,3690,3700,3690,4369
|
||||
20250214,145300,9810097570,3700,3690,3700,3690,3633
|
||||
20250214,145200,9796677810,3695,3695,3695,3690,4671
|
||||
20250214,145100,9779427085,3695,3695,3695,3690,390
|
||||
20250214,145000,9777986140,3695,3690,3695,3690,2756
|
||||
20250214,144900,9767809495,3695,3695,3695,3690,1787
|
||||
20250214,144800,9761208195,3695,3690,3695,3690,1873
|
||||
20250214,144700,9754287470,3695,3690,3700,3690,2645
|
||||
20250214,144600,9744520390,3695,3695,3695,3690,10328
|
||||
20250214,144500,9706363610,3695,3695,3695,3690,934
|
||||
20250214,144400,9702912490,3695,3700,3700,3690,1636
|
||||
20250214,144300,9696868440,3700,3700,3700,3690,4779
|
||||
20250214,144200,9679198170,3700,3695,3700,3690,16832
|
||||
20250214,144100,9617049570,3700,3705,3705,3700,2832
|
||||
20250214,144000,9606564190,3705,3705,3705,3700,1612
|
||||
20250214,143900,9600591750,3705,3700,3705,3700,593
|
||||
20250214,143800,9598397195,3705,3705,3705,3700,1710
|
||||
20250214,143700,9592061655,3705,3700,3705,3700,1400
|
||||
20250214,143600,9586874665,3705,3700,3705,3695,6941
|
||||
20250214,143500,9561185845,3700,3695,3700,3695,2244
|
||||
20250214,143400,9552885550,3695,3695,3705,3695,452
|
||||
20250214,143300,9551213900,3705,3710,3710,3695,1923
|
||||
20250214,143200,9544088755,3695,3695,3710,3695,6800
|
||||
20250214,143100,9518941665,3695,3700,3710,3695,25826
|
||||
20250214,143000,9423375950,3710,3710,3710,3700,2414
|
||||
20250214,142900,9414420030,3710,3700,3710,3700,1588
|
||||
20250214,142800,9408536040,3700,3705,3715,3700,6988
|
||||
20250214,142700,9382636185,3710,3705,3710,3705,2083
|
||||
20250214,142600,9374911265,3710,3715,3715,3710,2752
|
||||
20250214,142500,9364698780,3715,3710,3715,3710,2630
|
||||
20250214,142400,9354933500,3710,3715,3715,3710,7865
|
||||
20250214,142300,9325731315,3715,3710,3715,3710,208
|
||||
20250214,142200,9324959625,3715,3710,3715,3710,1580
|
||||
20250214,142100,9319090845,3715,3715,3715,3710,5141
|
||||
20250214,142000,9300008040,3715,3715,3715,3710,1935
|
||||
20250214,141900,9292819520,3715,3710,3715,3710,2496
|
||||
20250214,141800,9283550945,3710,3715,3715,3710,1617
|
||||
20250214,141700,9277544890,3715,3710,3715,3710,30
|
||||
20250214,141600,9277433550,3715,3715,3715,3710,3197
|
||||
20250214,141500,9265565180,3715,3715,3715,3710,1414
|
||||
20250214,141400,9260312230,3715,3710,3715,3705,2602
|
||||
20250214,141300,9250651835,3710,3715,3715,3705,4885
|
||||
20250214,141200,9232522915,3715,3715,3715,3710,1907
|
||||
20250214,141100,9225438420,3715,3710,3715,3710,20
|
||||
20250214,141000,9225364205,3715,3715,3720,3715,4686
|
||||
20250214,140900,9207948725,3715,3715,3715,3710,2195
|
||||
20250214,140800,9199798295,3715,3710,3715,3710,1716
|
||||
20250214,140700,9193424905,3715,3720,3720,3710,1720
|
||||
20250214,140600,9187027785,3720,3720,3720,3710,2017
|
||||
20250214,140500,9179544180,3715,3720,3720,3710,4919
|
||||
20250214,140400,9161287545,3720,3710,3720,3705,5400
|
||||
20250214,140300,9141254275,3720,3710,3720,3710,1492
|
||||
20250214,140200,9135705835,3720,3715,3720,3710,2808
|
||||
20250214,140100,9125267510,3720,3715,3720,3715,1597
|
||||
20250214,140000,9119332375,3715,3710,3715,3705,2498
|
||||
20250214,135900,9110061775,3720,3720,3720,3705,3717
|
||||
20250214,135800,9096240305,3705,3715,3720,3705,1648
|
||||
20250214,135700,9090117865,3715,3715,3715,3705,1666
|
||||
20250214,135600,9083930035,3720,3715,3720,3710,3803
|
||||
20250214,135500,9069810940,3715,3715,3715,3715,1802
|
||||
20250214,135400,9063116510,3715,3710,3715,3710,554
|
||||
20250214,135300,9061060380,3715,3710,3720,3710,2942
|
||||
20250214,135200,9050124130,3720,3705,3720,3705,1531
|
||||
20250214,135100,9044430485,3720,3715,3720,3705,2400
|
||||
20250214,135000,9035519485,3720,3715,3720,3710,1789
|
||||
20250214,134900,9028874850,3715,3715,3715,3715,1021
|
||||
20250214,134800,9025081835,3705,3715,3715,3705,1445
|
||||
20250214,134700,9019713680,3715,3715,3715,3695,2621
|
||||
20250214,134600,9009980805,3715,3695,3715,3695,1599
|
||||
20250214,134500,9004040560,3715,3695,3715,3695,1520
|
||||
20250214,134400,8998395300,3715,3715,3715,3695,1658
|
||||
20250214,134300,8992240430,3715,3700,3715,3695,1086
|
||||
20250214,134200,8988224690,3700,3695,3715,3685,8734
|
||||
20250214,134100,8955997280,3715,3695,3715,3695,7675
|
||||
20250214,134000,8927604870,3715,3700,3715,3695,8696
|
||||
20250214,133900,8895415695,3710,3700,3715,3700,3195
|
||||
20250214,133800,8883571890,3710,3710,3710,3700,265
|
||||
20250214,133700,8882591340,3710,3705,3710,3700,3062
|
||||
20250214,133600,8871247895,3710,3700,3715,3700,1523
|
||||
20250214,133500,8865591505,3715,3705,3715,3700,2317
|
||||
20250214,133400,8856992630,3720,3700,3720,3700,2409
|
||||
20250214,133300,8848058345,3720,3700,3720,3700,2449
|
||||
20250214,133200,8838971545,3715,3700,3720,3700,1677
|
||||
20250214,133100,8832763315,3720,3700,3720,3700,11468
|
||||
20250214,133000,8790303775,3700,3710,3720,3700,7102
|
||||
20250214,132900,8763978170,3710,3710,3720,3710,3292
|
||||
20250214,132800,8751750900,3720,3710,3720,3710,2404
|
||||
20250214,132700,8742823090,3715,3715,3715,3710,2288
|
||||
20250214,132600,8734326170,3715,3720,3720,3710,247
|
||||
20250214,132500,8733409710,3720,3710,3720,3710,9379
|
||||
20250214,132400,8698596650,3710,3710,3715,3705,3817
|
||||
20250214,132300,8684429425,3715,3715,3715,3710,4373
|
||||
20250214,132200,8668194115,3715,3710,3715,3705,1733
|
||||
20250214,132100,8661758675,3715,3715,3715,3715,301
|
||||
20250214,132000,8660640460,3715,3705,3715,3705,6519
|
||||
20250214,131900,8636473595,3720,3720,3720,3705,1517
|
||||
20250214,131800,8630837645,3715,3715,3720,3710,1505
|
||||
20250214,131700,8625246810,3720,3710,3720,3705,4490
|
||||
20250214,131600,8608577250,3715,3710,3715,3705,2066
|
||||
20250214,131500,8600914530,3705,3710,3710,3705,5702
|
||||
20250214,131400,8579788110,3715,3715,3715,3705,1550
|
||||
20250214,131300,8574037360,3720,3710,3720,3710,1396
|
||||
20250214,131200,8568844250,3720,3715,3720,3710,1828
|
||||
20250214,131100,8562048285,3720,3710,3725,3705,7931
|
||||
20250214,131000,8532625040,3720,3710,3725,3710,505
|
||||
20250214,130900,8530751435,3725,3720,3725,3710,6928
|
||||
20250214,130800,8504996885,3730,3725,3730,3720,1871
|
||||
20250214,130700,8498029530,3730,3725,3730,3720,14153
|
||||
20250214,130600,8445303790,3725,3725,3730,3720,4763
|
||||
20250214,130500,8427577370,3725,3725,3730,3720,2852
|
||||
20250214,130400,8416952905,3730,3725,3730,3720,153
|
||||
20250214,130300,8416383030,3730,3725,3730,3720,3188
|
||||
20250214,130200,8404500840,3730,3730,3730,3725,1699
|
||||
20250214,130100,8398165070,3730,3730,3730,3725,1396
|
||||
20250214,130000,8392957995,3730,3725,3730,3725,1481
|
||||
20250214,125900,8387439030,3725,3720,3730,3720,3618
|
||||
20250214,125800,8373973010,3720,3720,3730,3715,4395
|
||||
20250214,125700,8357626025,3730,3720,3730,3720,2401
|
||||
20250214,125600,8348687295,3730,3730,3730,3720,11397
|
||||
20250214,125500,8306276045,3730,3730,3730,3725,2034
|
||||
20250214,125400,8298689885,3730,3730,3735,3725,7383
|
||||
20250214,125300,8271180930,3730,3735,3735,3730,918
|
||||
20250214,125200,8267756630,3735,3735,3735,3730,2411
|
||||
20250214,125100,8258756555,3730,3730,3735,3730,2340
|
||||
20250214,125000,8250017845,3735,3730,3735,3730,2929
|
||||
20250214,124900,8239085630,3735,3730,3735,3730,2293
|
||||
20250214,124800,8230525720,3735,3725,3735,3725,1566
|
||||
20250214,124700,8224679490,3730,3730,3735,3725,2552
|
||||
20250214,124600,8215171565,3735,3735,3735,3730,1835
|
||||
20250214,124500,8208319860,3730,3730,3735,3730,1524
|
||||
20250214,124400,8202628340,3735,3735,3735,3730,1674
|
||||
20250214,124300,8196377315,3730,3730,3735,3730,2884
|
||||
20250214,124200,8185613010,3735,3735,3735,3730,2653
|
||||
20250214,124100,8175704065,3735,3725,3735,3725,61
|
||||
20250214,124000,8175476240,3735,3725,3735,3725,1637
|
||||
20250214,123900,8169364390,3735,3730,3735,3730,1430
|
||||
20250214,123800,8164028350,3735,3725,3735,3725,1419
|
||||
20250214,123700,8158728495,3735,3730,3735,3730,1409
|
||||
20250214,123600,8153467765,3730,3730,3730,3725,188
|
||||
20250214,123500,8152766535,3740,3735,3740,3730,3233
|
||||
20250214,123400,8140691560,3735,3735,3735,3725,2175
|
||||
20250214,123300,8132588385,3730,3735,3735,3725,2768
|
||||
20250214,123200,8122256555,3735,3735,3735,3730,1722
|
||||
20250214,123100,8115826505,3735,3735,3735,3735,1405
|
||||
20250214,123000,8110578830,3735,3735,3735,3730,1438
|
||||
20250214,122900,8105208170,3735,3735,3735,3725,346
|
||||
20250214,122800,8103918015,3735,3730,3735,3730,1543
|
||||
20250214,122700,8098162610,3725,3735,3735,3725,2487
|
||||
20250214,122600,8088882925,3730,3725,3735,3725,1907
|
||||
20250214,122500,8081763805,3735,3730,3735,3725,1830
|
||||
20250214,122400,8074937470,3735,3730,3735,3730,1399
|
||||
20250214,122300,8069712215,3735,3730,3735,3725,1839
|
||||
20250214,122200,8062844785,3735,3735,3735,3725,1420
|
||||
20250214,122100,8057541100,3730,3735,3735,3730,6478
|
||||
20250214,122000,8033366350,3735,3735,3735,3730,5742
|
||||
20250214,121900,8011921055,3745,3745,3745,3740,2014
|
||||
20250214,121800,8004388655,3745,3745,3745,3735,1600
|
||||
20250214,121700,7998396675,3745,3745,3745,3735,1749
|
||||
20250214,121600,7991846690,3745,3735,3745,3735,2001
|
||||
20250214,121500,7984363440,3740,3735,3740,3735,1527
|
||||
20250214,121400,7978653090,3740,3740,3745,3735,1523
|
||||
20250214,121300,7972954910,3740,3740,3745,3735,1371
|
||||
20250214,121200,7967827460,3745,3745,3745,3745,1396
|
||||
20250214,121100,7962599440,3745,3740,3745,3740,3408
|
||||
20250214,121000,7949846520,3740,3740,3745,3735,1410
|
||||
20250214,120900,7944573115,3740,3740,3750,3735,2489
|
||||
20250214,120800,7935267840,3740,3750,3750,3735,1747
|
||||
20250214,120700,7928737070,3750,3745,3750,3740,5806
|
||||
20250214,120600,7906985405,3750,3745,3750,3740,5043
|
||||
20250214,120500,7888085465,3745,3740,3750,3740,9861
|
||||
20250214,120400,7851150870,3740,3740,3740,3730,7946
|
||||
20250214,120300,7821460130,3740,3730,3740,3730,1400
|
||||
20250214,120200,7816224160,3740,3740,3740,3740,259
|
||||
20250214,120100,7815255500,3735,3735,3735,3725,1447
|
||||
20250214,120000,7809850965,3735,3730,3735,3725,9546
|
||||
20250214,115900,7774209760,3725,3735,3735,3725,4006
|
||||
20250214,115800,7759253560,3730,3735,3735,3730,1855
|
||||
20250214,115700,7752326140,3735,3740,3740,3735,768
|
||||
20250214,115600,7749457160,3740,3735,3740,3735,2864
|
||||
20250214,115500,7738748130,3735,3730,3735,3725,6615
|
||||
20250214,115400,7714041375,3735,3730,3735,3725,2357
|
||||
20250214,115300,7705244415,3730,3730,3730,3725,3346
|
||||
20250214,115200,7692768030,3725,3725,3730,3725,1546
|
||||
20250214,115100,7687001955,3730,3725,3730,3725,4529
|
||||
20250214,115000,7670131415,3730,3735,3735,3730,1763
|
||||
20250214,114900,7663553870,3735,3730,3735,3725,2910
|
||||
20250214,114800,7652707110,3725,3730,3735,3725,1759
|
||||
20250214,114700,7646144350,3730,3720,3730,3720,3580
|
||||
20250214,114600,7632791965,3725,3730,3730,3720,2664
|
||||
20250214,114500,7622859460,3730,3730,3730,3725,1137
|
||||
20250214,114400,7618623485,3730,3725,3730,3725,2078
|
||||
20250214,114300,7610874940,3725,3725,3730,3720,6083
|
||||
20250214,114200,7588212895,3730,3725,3730,3725,1901
|
||||
20250214,114100,7581124180,3730,3730,3735,3725,1425
|
||||
20250214,114000,7575805760,3725,3730,3735,3720,4945
|
||||
20250214,113900,7557375985,3730,3730,3735,3725,2152
|
||||
20250214,113800,7549349625,3730,3725,3735,3725,1811
|
||||
20250214,113700,7542594595,3730,3730,3730,3715,4809
|
||||
20250214,113600,7524684540,3730,3725,3735,3725,4518
|
||||
20250214,113500,7507837410,3730,3735,3740,3725,2219
|
||||
20250214,113400,7499553555,3730,3735,3735,3730,1219
|
||||
20250214,113300,7495001660,3735,3730,3735,3720,1520
|
||||
20250214,113200,7489332055,3730,3725,3735,3720,3437
|
||||
20250214,113100,7476527195,3725,3740,3740,3720,16241
|
||||
20250214,113000,7415994760,3730,3735,3740,3730,2040
|
||||
20250214,112900,7408378455,3735,3740,3740,3730,2676
|
||||
20250214,112800,7398381580,3740,3735,3740,3735,2054
|
||||
20250214,112700,7390709425,3740,3735,3740,3735,1681
|
||||
20250214,112600,7384430860,3740,3735,3740,3735,2009
|
||||
20250214,112500,7376920215,3735,3735,3740,3730,2295
|
||||
20250214,112400,7368347980,3735,3740,3740,3735,5703
|
||||
20250214,112300,7347034985,3740,3735,3740,3735,1716
|
||||
20250214,112200,7340623145,3740,3745,3745,3730,6271
|
||||
20250214,112100,7317191350,3740,3745,3745,3740,2867
|
||||
20250214,112000,7306466810,3745,3745,3745,3740,4219
|
||||
20250214,111900,7290668875,3745,3735,3745,3735,7539
|
||||
20250214,111800,7262456775,3740,3740,3740,3735,1803
|
||||
20250214,111700,7255715080,3740,3735,3740,3735,2714
|
||||
20250214,111600,7245577965,3740,3735,3740,3735,3077
|
||||
20250214,111500,7234076935,3740,3735,3740,3735,2730
|
||||
20250214,111400,7223873370,3740,3735,3740,3730,3744
|
||||
20250214,111300,7209890245,3735,3730,3735,3730,6743
|
||||
20250214,111200,7184722365,3735,3730,3735,3730,5886
|
||||
20250214,111100,7162767250,3735,3735,3740,3730,4599
|
||||
20250214,111000,7145591335,3740,3745,3745,3730,10494
|
||||
20250214,110900,7106353170,3745,3745,3750,3745,8349
|
||||
20250214,110800,7075085095,3750,3750,3750,3745,3620
|
||||
20250214,110700,7061512530,3750,3750,3750,3745,5443
|
||||
20250214,110600,7041119190,3750,3750,3750,3745,5832
|
||||
20250214,110500,7019260200,3750,3750,3750,3745,13010
|
||||
20250214,110400,6970487985,3745,3740,3750,3740,28987
|
||||
20250214,110300,6861950290,3745,3745,3745,3740,8144
|
||||
20250214,110200,6831465790,3745,3720,3745,3720,93502
|
||||
20250214,110100,6482381500,3720,3725,3725,3715,3372
|
||||
20250214,110000,6469830200,3725,3725,3725,3720,2305
|
||||
20250214,105900,6461255575,3720,3725,3725,3720,4666
|
||||
20250214,105800,6443886055,3725,3725,3725,3720,4123
|
||||
20250214,105700,6428539535,3725,3725,3725,3720,1475
|
||||
20250214,105600,6423045265,3725,3725,3725,3720,3102
|
||||
20250214,105500,6411491330,3720,3720,3725,3720,6855
|
||||
20250214,105400,6385957665,3725,3720,3725,3720,3470
|
||||
20250214,105300,6373042240,3725,3725,3725,3720,2346
|
||||
20250214,105200,6364307090,3725,3720,3725,3715,4680
|
||||
20250214,105100,6346894170,3725,3725,3725,3715,3542
|
||||
20250214,105000,6333705930,3720,3715,3725,3710,14933
|
||||
20250214,104900,6278175455,3715,3715,3715,3710,651
|
||||
20250214,104800,6275757600,3715,3710,3715,3710,4346
|
||||
20250214,104700,6259619155,3715,3715,3715,3710,2993
|
||||
20250214,104600,6248500755,3710,3715,3715,3710,4665
|
||||
20250214,104500,6231172840,3715,3715,3720,3715,8696
|
||||
20250214,104400,6198846080,3720,3720,3720,3715,2951
|
||||
20250214,104300,6187873900,3715,3715,3720,3710,2596
|
||||
20250214,104200,6178229650,3715,3710,3720,3705,5466
|
||||
20250214,104100,6157943360,3715,3710,3715,3705,3609
|
||||
20250214,104000,6144536735,3710,3715,3715,3710,7327
|
||||
20250214,103900,6117324650,3715,3710,3715,3710,21269
|
||||
20250214,103800,6038365075,3710,3715,3715,3705,922
|
||||
20250214,103700,6034942555,3710,3710,3710,3700,1440
|
||||
20250214,103600,6029602670,3710,3715,3715,3705,1911
|
||||
20250214,103500,6022512175,3710,3705,3710,3700,4127
|
||||
20250214,103400,6007213740,3710,3710,3715,3705,2018
|
||||
20250214,103300,5999719875,3715,3710,3715,3705,13161
|
||||
20250214,103200,5950897440,3710,3705,3710,3705,2290
|
||||
20250214,103100,5942401550,3710,3710,3710,3705,6141
|
||||
20250214,103000,5919630710,3710,3700,3710,3700,5372
|
||||
20250214,102900,5899704090,3700,3700,3705,3695,7530
|
||||
20250214,102800,5871834660,3705,3710,3710,3700,1418
|
||||
20250214,102700,5866580995,3710,3710,3710,3700,3657
|
||||
20250214,102600,5853024685,3710,3710,3710,3705,308
|
||||
20250214,102500,5851882190,3710,3695,3710,3695,7762
|
||||
20250214,102400,5823141935,3700,3700,3700,3695,1399
|
||||
20250214,102300,5817972535,3695,3690,3700,3690,1647
|
||||
20250214,102200,5811880690,3690,3700,3700,3690,2272
|
||||
20250214,102100,5803480890,3700,3695,3700,3695,1689
|
||||
20250214,102000,5797233170,3700,3695,3700,3690,995
|
||||
20250214,101900,5793560190,3700,3705,3705,3695,10779
|
||||
20250214,101800,5753676495,3705,3705,3710,3700,5145
|
||||
20250214,101700,5734616005,3705,3705,3710,3705,3243
|
||||
20250214,101600,5722593555,3710,3710,3710,3705,1757
|
||||
20250214,101500,5716075590,3710,3710,3710,3705,5341
|
||||
20250214,101400,5696261340,3710,3705,3710,3705,1374
|
||||
20250214,101300,5691165545,3710,3705,3710,3705,4419
|
||||
20250214,101200,5674778090,3705,3705,3710,3700,10069
|
||||
20250214,101100,5637484330,3705,3705,3705,3695,7875
|
||||
20250214,101000,5608337405,3705,3695,3705,3685,14903
|
||||
20250214,100900,5553222525,3695,3685,3695,3685,6565
|
||||
20250214,100800,5529012990,3685,3685,3690,3685,680
|
||||
20250214,100700,5526506880,3690,3685,3690,3680,1946
|
||||
20250214,100600,5519340345,3685,3690,3690,3680,2395
|
||||
20250214,100500,5510511830,3685,3680,3690,3675,5193
|
||||
20250214,100400,5491394740,3680,3680,3695,3675,7313
|
||||
20250214,100300,5464477645,3680,3690,3695,3680,7324
|
||||
20250214,100200,5437485800,3690,3690,3690,3685,1866
|
||||
20250214,100100,5430600315,3690,3685,3695,3680,8897
|
||||
20250214,100000,5397792270,3680,3675,3680,3670,8254
|
||||
20250214,095900,5367436295,3675,3675,3680,3670,5849
|
||||
20250214,095800,5345937930,3680,3670,3680,3670,3083
|
||||
20250214,095700,5334606545,3670,3665,3680,3665,3450
|
||||
20250214,095600,5321937965,3670,3675,3675,3665,7848
|
||||
20250214,095500,5293102840,3680,3680,3680,3670,6860
|
||||
20250214,095400,5267910330,3685,3685,3685,3675,2496
|
||||
20250214,095300,5258719675,3685,3685,3690,3675,5987
|
||||
20250214,095200,5236678175,3690,3690,3695,3685,3533
|
||||
20250214,095100,5223636815,3695,3690,3695,3685,5931
|
||||
20250214,095000,5201750410,3695,3700,3700,3690,12761
|
||||
20250214,094900,5154602330,3700,3695,3700,3690,10471
|
||||
20250214,094800,5115903885,3700,3695,3700,3695,11632
|
||||
20250214,094700,5072887445,3700,3685,3700,3675,25795
|
||||
20250214,094600,4977648675,3685,3650,3690,3650,11923
|
||||
20250214,094500,4933830560,3655,3655,3660,3650,3610
|
||||
20250214,094400,4920637105,3655,3650,3655,3650,2751
|
||||
20250214,094300,4910589425,3650,3645,3650,3625,12282
|
||||
20250214,094200,4865922235,3645,3645,3650,3630,18966
|
||||
20250214,094100,4796901770,3635,3650,3650,3635,4771
|
||||
20250214,094000,4779518645,3650,3640,3655,3620,15115
|
||||
20250214,093900,4724535900,3640,3655,3655,3625,64218
|
||||
20250214,093800,4490737230,3650,3660,3665,3650,13281
|
||||
20250214,093700,4442205760,3660,3675,3675,3660,24216
|
||||
20250214,093600,4353437250,3675,3680,3685,3670,20582
|
||||
20250214,093500,4277796715,3685,3695,3695,3685,6041
|
||||
20250214,093400,4255518380,3695,3695,3700,3690,8219
|
||||
20250214,093300,4225173315,3700,3700,3700,3690,9169
|
||||
20250214,093200,4191292890,3700,3710,3710,3690,19423
|
||||
20250214,093100,4119427195,3705,3720,3720,3705,7821
|
||||
20250214,093000,4090391165,3720,3700,3720,3695,28997
|
||||
20250214,092900,3982927885,3700,3700,3700,3690,6685
|
||||
20250214,092800,3958204930,3700,3690,3700,3690,10864
|
||||
20250214,092700,3918080040,3700,3690,3700,3690,3411
|
||||
20250214,092600,3905467360,3690,3695,3710,3690,5988
|
||||
20250214,092500,3883350225,3710,3715,3715,3700,4471
|
||||
20250214,092400,3866788735,3715,3700,3715,3685,71444
|
||||
20250214,092300,3602440615,3695,3690,3695,3685,3992
|
||||
20250214,092200,3587697350,3695,3690,3705,3685,8841
|
||||
20250214,092100,3555026065,3700,3695,3705,3685,9360
|
||||
20250214,092000,3520426420,3695,3700,3705,3695,15801
|
||||
20250214,091900,3461936175,3700,3690,3700,3685,4458
|
||||
20250214,091800,3445462380,3690,3690,3690,3680,20974
|
||||
20250214,091700,3368186070,3685,3690,3690,3680,8530
|
||||
20250214,091600,3336749545,3685,3695,3695,3685,11904
|
||||
20250214,091500,3292823660,3695,3715,3715,3685,37208
|
||||
20250214,091400,3155070650,3715,3710,3720,3705,24917
|
||||
20250214,091300,3062525680,3710,3705,3710,3700,10400
|
||||
20250214,091200,3023973720,3705,3705,3710,3695,39824
|
||||
20250214,091100,2876596950,3710,3720,3720,3705,35451
|
||||
20250214,091000,2745037660,3720,3730,3735,3720,28349
|
||||
20250214,090900,2639462970,3730,3745,3750,3730,35844
|
||||
20250214,090800,2505428570,3740,3750,3755,3735,33325
|
||||
20250214,090700,2380653970,3750,3745,3755,3740,28849
|
||||
20250214,090600,2272552160,3745,3745,3765,3735,109110
|
||||
20250214,090500,1863746545,3740,3730,3755,3730,57872
|
||||
20250214,090400,1647031115,3725,3690,3750,3685,159611
|
||||
20250214,090300,1054124065,3685,3660,3685,3660,66666
|
||||
20250214,090200,808932170,3655,3635,3670,3630,74335
|
||||
20250214,090100,537078445,3630,3650,3650,3625,34302
|
||||
20250214,090000,412454780,3635,3660,3660,3630,112840
|
||||
|
Reference in New Issue
Block a user