Update 2025-02-14 2854 candle_min
This commit is contained in:
588
005690/min/candle-20250214.csv
Normal file
588
005690/min/candle-20250214.csv
Normal file
@@ -0,0 +1,588 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,184600,46932792940,11000,11000,11000,11000,43225
|
||||
20250214,184500,46932792940,11000,11000,11000,11000,0
|
||||
20250214,184400,46932792940,11000,11000,11000,11000,0
|
||||
20250214,184300,46932792940,11000,11000,11000,11000,0
|
||||
20250214,184200,46932792940,11000,11000,11000,11000,0
|
||||
20250214,184100,46932792940,11000,11000,11000,11000,0
|
||||
20250214,184000,46932792940,11000,11000,11000,11000,0
|
||||
20250214,183900,46932792940,11000,11000,11000,11000,0
|
||||
20250214,183800,46932792940,11000,11000,11000,11000,0
|
||||
20250214,183700,46932792940,11000,11000,11000,11000,0
|
||||
20250214,183600,46932792940,11000,11000,11000,11000,0
|
||||
20250214,183500,46932792940,11000,11000,11000,11000,0
|
||||
20250214,183400,46932792940,11000,11000,11000,11000,0
|
||||
20250214,183300,46932792940,11000,11000,11000,11000,0
|
||||
20250214,183200,46932792940,11000,11000,11000,11000,0
|
||||
20250214,183100,46932792940,11000,11000,11000,11000,0
|
||||
20250214,183000,46932792940,11000,11000,11000,11000,0
|
||||
20250214,182900,46932792940,11000,11000,11000,11000,0
|
||||
20250214,182800,46932792940,11000,11000,11000,11000,0
|
||||
20250214,182700,46932792940,11000,11000,11000,11000,0
|
||||
20250214,182600,46932792940,11000,11000,11000,11000,0
|
||||
20250214,182500,46932792940,11000,11000,11000,11000,0
|
||||
20250214,182400,46932792940,11000,11000,11000,11000,0
|
||||
20250214,182300,46932792940,11000,11000,11000,11000,0
|
||||
20250214,182200,46932792940,11000,11000,11000,11000,0
|
||||
20250214,182100,46932792940,11000,11000,11000,11000,0
|
||||
20250214,182000,46932792940,11000,11000,11000,11000,0
|
||||
20250214,181900,46932792940,11000,11000,11000,11000,0
|
||||
20250214,181800,46932792940,11000,11000,11000,11000,0
|
||||
20250214,181700,46932792940,11000,11000,11000,11000,0
|
||||
20250214,181600,46932792940,11000,11000,11000,11000,43225
|
||||
20250214,181500,46932792940,11000,11000,11000,11000,0
|
||||
20250214,181400,46932792940,11000,11000,11000,11000,0
|
||||
20250214,181300,46932792940,11000,11000,11000,11000,0
|
||||
20250214,181200,46932792940,11000,11000,11000,11000,0
|
||||
20250214,181100,46932792940,11000,11000,11000,11000,0
|
||||
20250214,181000,46932792940,11000,11000,11000,11000,0
|
||||
20250214,180900,46932792940,11000,11000,11000,11000,0
|
||||
20250214,180800,46932792940,11000,11000,11000,11000,0
|
||||
20250214,180700,46932792940,11000,11000,11000,11000,0
|
||||
20250214,180600,46932792940,11000,11000,11000,11000,0
|
||||
20250214,180500,46932792940,11000,11000,11000,11000,0
|
||||
20250214,180400,46932792940,11000,11000,11000,11000,0
|
||||
20250214,180300,46932792940,11000,11000,11000,11000,0
|
||||
20250214,180200,46932792940,11000,11000,11000,11000,0
|
||||
20250214,180100,46932792940,11000,11000,11000,11000,0
|
||||
20250214,180000,46932792940,11000,11000,11000,11000,0
|
||||
20250214,175900,46932792940,11000,11000,11000,11000,0
|
||||
20250214,175800,46932792940,11000,11000,11000,11000,0
|
||||
20250214,175700,46932792940,11000,11000,11000,11000,0
|
||||
20250214,175600,46932792940,11000,11000,11000,11000,0
|
||||
20250214,175500,46932792940,11000,11000,11000,11000,0
|
||||
20250214,175400,46932792940,11000,11000,11000,11000,0
|
||||
20250214,175300,46932792940,11000,11000,11000,11000,0
|
||||
20250214,175200,46932792940,11000,11000,11000,11000,0
|
||||
20250214,175100,46932792940,11000,11000,11000,11000,0
|
||||
20250214,175000,46932792940,11000,11000,11000,11000,0
|
||||
20250214,174900,46932792940,11000,11000,11000,11000,0
|
||||
20250214,174800,46932792940,11000,11000,11000,11000,0
|
||||
20250214,174700,46932792940,11000,11000,11000,11000,0
|
||||
20250214,174600,46932792940,11000,11000,11000,11000,43225
|
||||
20250214,174500,46932792940,11000,11000,11000,11000,0
|
||||
20250214,174400,46932792940,11000,11000,11000,11000,0
|
||||
20250214,174300,46932792940,11000,11000,11000,11000,0
|
||||
20250214,174200,46932792940,11000,11000,11000,11000,0
|
||||
20250214,174100,46932792940,11000,11000,11000,11000,0
|
||||
20250214,174000,46932792940,11000,11000,11000,11000,0
|
||||
20250214,173900,46932792940,11000,11000,11000,11000,0
|
||||
20250214,173800,46932792940,11000,11000,11000,11000,0
|
||||
20250214,173700,46932792940,11000,11000,11000,11000,0
|
||||
20250214,173600,46932792940,11000,11000,11000,11000,0
|
||||
20250214,173500,46932792940,11000,11000,11000,11000,0
|
||||
20250214,173400,46932792940,11000,11000,11000,11000,0
|
||||
20250214,173300,46932792940,11000,11000,11000,11000,0
|
||||
20250214,173200,46932792940,11000,11000,11000,11000,0
|
||||
20250214,173100,46932792940,11000,11000,11000,11000,0
|
||||
20250214,173000,46932792940,11000,11000,11000,11000,0
|
||||
20250214,172900,46932792940,11000,11000,11000,11000,0
|
||||
20250214,172800,46932792940,11000,11000,11000,11000,0
|
||||
20250214,172700,46932792940,11000,11000,11000,11000,0
|
||||
20250214,172600,46932792940,11000,11000,11000,11000,0
|
||||
20250214,172500,46932792940,11000,11000,11000,11000,0
|
||||
20250214,172400,46932792940,11000,11000,11000,11000,0
|
||||
20250214,172300,46932792940,11000,11000,11000,11000,0
|
||||
20250214,172200,46932792940,11000,11000,11000,11000,0
|
||||
20250214,172100,46932792940,11000,11000,11000,11000,0
|
||||
20250214,172000,46932792940,11000,11000,11000,11000,0
|
||||
20250214,171900,46932792940,11000,11000,11000,11000,0
|
||||
20250214,171800,46932792940,11000,11000,11000,11000,0
|
||||
20250214,171700,46932792940,11000,11000,11000,11000,0
|
||||
20250214,171600,46932792940,11000,11000,11000,11000,43225
|
||||
20250214,171500,46932792940,11000,11000,11000,11000,0
|
||||
20250214,171400,46932792940,11000,11000,11000,11000,0
|
||||
20250214,171300,46932792940,11000,11000,11000,11000,0
|
||||
20250214,171200,46932792940,11000,11000,11000,11000,0
|
||||
20250214,171100,46932792940,11000,11000,11000,11000,0
|
||||
20250214,171000,46932792940,11000,11000,11000,11000,0
|
||||
20250214,170900,46932792940,11000,11000,11000,11000,0
|
||||
20250214,170800,46932792940,11000,11000,11000,11000,0
|
||||
20250214,170700,46932792940,11000,11000,11000,11000,0
|
||||
20250214,170600,46932792940,11000,11000,11000,11000,0
|
||||
20250214,170500,46932792940,11000,11000,11000,11000,0
|
||||
20250214,170400,46932792940,11000,11000,11000,11000,0
|
||||
20250214,170300,46932792940,11000,11000,11000,11000,0
|
||||
20250214,170200,46932792940,11000,11000,11000,11000,0
|
||||
20250214,170100,46932792940,11000,11000,11000,11000,0
|
||||
20250214,170000,46932792940,11000,11000,11000,11000,0
|
||||
20250214,165900,46932792940,11000,11000,11000,11000,0
|
||||
20250214,165800,46932792940,11000,11000,11000,11000,0
|
||||
20250214,165700,46932792940,11000,11000,11000,11000,0
|
||||
20250214,165600,46932792940,11000,11000,11000,11000,0
|
||||
20250214,165500,46932792940,11000,11000,11000,11000,0
|
||||
20250214,165400,46932792940,11000,11000,11000,11000,0
|
||||
20250214,165300,46932792940,11000,11000,11000,11000,0
|
||||
20250214,165200,46932792940,11000,11000,11000,11000,0
|
||||
20250214,165100,46932792940,11000,11000,11000,11000,0
|
||||
20250214,165000,46932792940,11000,11000,11000,11000,0
|
||||
20250214,164900,46932792940,11000,11000,11000,11000,0
|
||||
20250214,164800,46932792940,11000,11000,11000,11000,0
|
||||
20250214,164700,46932792940,11000,11000,11000,11000,0
|
||||
20250214,164600,46932792940,11000,11000,11000,11000,43225
|
||||
20250214,164500,46932792940,11000,11000,11000,11000,0
|
||||
20250214,164400,46932792940,11000,11000,11000,11000,0
|
||||
20250214,164300,46932792940,11000,11000,11000,11000,0
|
||||
20250214,164200,46932792940,11000,11000,11000,11000,0
|
||||
20250214,164100,46932792940,11000,11000,11000,11000,0
|
||||
20250214,164000,46932792940,11000,11000,11000,11000,0
|
||||
20250214,163900,46932792940,11000,11000,11000,11000,0
|
||||
20250214,163800,46932792940,11000,11000,11000,11000,0
|
||||
20250214,163700,46932792940,11000,11000,11000,11000,0
|
||||
20250214,163600,46932792940,11000,11000,11000,11000,0
|
||||
20250214,163500,46932792940,11000,11000,11000,11000,0
|
||||
20250214,163400,46932792940,11000,11000,11000,11000,0
|
||||
20250214,163300,46932792940,11000,11000,11000,11000,0
|
||||
20250214,163200,46932792940,11000,11000,11000,11000,0
|
||||
20250214,163100,46932792940,11000,11000,11000,11000,0
|
||||
20250214,163000,46932792940,11000,11000,11000,11000,0
|
||||
20250214,162900,46932792940,11000,11000,11000,11000,0
|
||||
20250214,162800,46932792940,11000,11000,11000,11000,0
|
||||
20250214,162700,46932792940,11000,11000,11000,11000,0
|
||||
20250214,162600,46932792940,11000,11000,11000,11000,0
|
||||
20250214,162500,46932792940,11000,11000,11000,11000,0
|
||||
20250214,162400,46932792940,11000,11000,11000,11000,0
|
||||
20250214,162300,46932792940,11000,11000,11000,11000,0
|
||||
20250214,162200,46932792940,11000,11000,11000,11000,0
|
||||
20250214,162100,46932792940,11000,11000,11000,11000,0
|
||||
20250214,162000,46932792940,11000,11000,11000,11000,0
|
||||
20250214,161900,46932792940,11000,11000,11000,11000,0
|
||||
20250214,161800,46932792940,11000,11000,11000,11000,0
|
||||
20250214,161700,46932792940,11000,11000,11000,11000,0
|
||||
20250214,161600,46932792940,11000,11000,11000,11000,43225
|
||||
20250214,161500,46932792940,11000,11000,11000,11000,0
|
||||
20250214,161400,46932792940,11000,11000,11000,11000,0
|
||||
20250214,161300,46932792940,11000,11000,11000,11000,0
|
||||
20250214,161200,46932792940,11000,11000,11000,11000,0
|
||||
20250214,161100,46932792940,11000,11000,11000,11000,0
|
||||
20250214,161000,46932792940,11000,11000,11000,11000,0
|
||||
20250214,160900,46932792940,11000,11000,11000,11000,0
|
||||
20250214,160800,46932792940,11000,11000,11000,11000,0
|
||||
20250214,160700,46932792940,11000,11000,11000,11000,0
|
||||
20250214,160600,46932792940,11000,11000,11000,11000,0
|
||||
20250214,160500,46932792940,11000,11000,11000,11000,0
|
||||
20250214,160400,46932792940,11000,11000,11000,11000,0
|
||||
20250214,160300,46932792940,11000,11000,11000,11000,0
|
||||
20250214,160200,46932792940,11000,11000,11000,11000,0
|
||||
20250214,160100,46932792940,11000,11000,11000,11000,0
|
||||
20250214,160000,46932792940,11000,11000,11000,11000,0
|
||||
20250214,155900,46932792940,11000,11000,11000,11000,0
|
||||
20250214,155800,46932792940,11000,11000,11000,11000,0
|
||||
20250214,155700,46932792940,11000,11000,11000,11000,0
|
||||
20250214,155600,46932792940,11000,11000,11000,11000,0
|
||||
20250214,155500,46932792940,11000,11000,11000,11000,0
|
||||
20250214,155400,46932792940,11000,11000,11000,11000,0
|
||||
20250214,155300,46932792940,11000,11000,11000,11000,0
|
||||
20250214,155200,46932792940,11000,11000,11000,11000,0
|
||||
20250214,155100,46932792940,11000,11000,11000,11000,0
|
||||
20250214,155000,46932792940,11000,11000,11000,11000,0
|
||||
20250214,154900,46932792940,11000,11000,11000,11000,0
|
||||
20250214,154800,46932792940,11000,11000,11000,11000,0
|
||||
20250214,154700,46932792940,11000,11000,11000,11000,0
|
||||
20250214,154600,46932792940,11000,11000,11000,11000,43225
|
||||
20250214,154500,46932792940,11000,11000,11000,11000,0
|
||||
20250214,154400,46932792940,11000,11000,11000,11000,0
|
||||
20250214,154300,46932792940,11000,11000,11000,11000,0
|
||||
20250214,154200,46932792940,11000,11000,11000,11000,0
|
||||
20250214,154100,46932792940,11000,11000,11000,11000,0
|
||||
20250214,154000,46932792940,11000,11000,11000,11000,0
|
||||
20250214,153900,46932792940,11000,11000,11000,11000,0
|
||||
20250214,153800,46932792940,11000,11000,11000,11000,0
|
||||
20250214,153700,46932792940,11000,11000,11000,11000,0
|
||||
20250214,153600,46932792940,11000,11000,11000,11000,0
|
||||
20250214,153500,46932792940,11000,11000,11000,11000,0
|
||||
20250214,153400,46932792940,11000,11000,11000,11000,0
|
||||
20250214,153300,46932792940,11000,11000,11000,11000,0
|
||||
20250214,153200,46932792940,11000,11000,11000,11000,0
|
||||
20250214,153100,46932792940,11000,11000,11000,11000,0
|
||||
20250214,153000,46932792940,11000,11000,11000,11000,43225
|
||||
20250214,152900,46457317940,10980,10980,10980,10980,0
|
||||
20250214,152800,46457317940,10980,10980,10980,10980,0
|
||||
20250214,152700,46457317940,10980,10980,10980,10980,0
|
||||
20250214,152600,46457317940,10980,10980,10980,10980,0
|
||||
20250214,152500,46457317940,10980,10980,10980,10980,0
|
||||
20250214,152400,46457317940,10980,10980,10980,10980,0
|
||||
20250214,152300,46457317940,10980,10980,10980,10980,0
|
||||
20250214,152200,46457317940,10980,10980,10980,10980,0
|
||||
20250214,152100,46457317940,10980,10980,10980,10980,0
|
||||
20250214,152000,46457317940,10980,10980,10980,10980,0
|
||||
20250214,151900,46457317940,10980,10920,10980,10910,15766
|
||||
20250214,151800,46284859360,10920,10920,10940,10920,4390
|
||||
20250214,151700,46236864420,10930,10930,10940,10910,2484
|
||||
20250214,151600,46209728060,10920,10950,10950,10910,1398
|
||||
20250214,151500,46194455210,10950,10920,10950,10900,3373
|
||||
20250214,151400,46157586790,10930,10900,10930,10880,1956
|
||||
20250214,151300,46136254280,10900,10910,10910,10880,4612
|
||||
20250214,151200,46085995890,10910,10920,10920,10910,1550
|
||||
20250214,151100,46069081080,10920,10890,10940,10890,8787
|
||||
20250214,151000,45973257570,10890,10850,10950,10850,7472
|
||||
20250214,150900,45891935190,10850,10830,10860,10830,4688
|
||||
20250214,150800,45841150600,10830,10880,10880,10820,6480
|
||||
20250214,150700,45770803300,10870,10850,10880,10820,15718
|
||||
20250214,150600,45600436290,10850,10900,10900,10850,2725
|
||||
20250214,150500,45570814300,10900,10930,10930,10860,2464
|
||||
20250214,150400,45543998430,10950,10920,10970,10820,7850
|
||||
20250214,150300,45458654880,10900,10990,11000,10880,16799
|
||||
20250214,150200,45275154400,10990,11010,11020,10990,2722
|
||||
20250214,150100,45245212230,11010,11010,11020,10990,1118
|
||||
20250214,150000,45232907890,11020,11030,11030,11000,1939
|
||||
20250214,145900,45211540360,11030,11020,11030,11020,2618
|
||||
20250214,145800,45182670920,11020,11000,11030,10990,5580
|
||||
20250214,145700,45121241480,10980,11000,11010,10980,2022
|
||||
20250214,145600,45099001640,11000,10990,11000,10990,829
|
||||
20250214,145500,45089887170,11000,11010,11010,10990,1858
|
||||
20250214,145400,45069456460,11010,11010,11010,11000,2098
|
||||
20250214,145300,45046357930,11000,11010,11010,10990,2953
|
||||
20250214,145200,45013868730,11020,11000,11020,10990,4516
|
||||
20250214,145100,44964190880,11000,10980,11000,10970,1180
|
||||
20250214,145000,44951231290,10980,10950,10980,10950,565
|
||||
20250214,144900,44945038290,10950,10960,10970,10950,2185
|
||||
20250214,144800,44921105870,10960,10960,10970,10960,1062
|
||||
20250214,144700,44909465040,10970,10970,10980,10950,2228
|
||||
20250214,144600,44885033370,10980,11000,11000,10970,1626
|
||||
20250214,144500,44867168940,11010,10960,11030,10960,13099
|
||||
20250214,144400,44723168640,10970,10990,11000,10970,2120
|
||||
20250214,144300,44699871700,11000,10980,11000,10970,2303
|
||||
20250214,144200,44674565660,10970,10980,10980,10970,781
|
||||
20250214,144100,44665996830,10970,11020,11030,10960,2829
|
||||
20250214,144000,44634893050,11030,10960,11030,10960,8427
|
||||
20250214,143900,44542293280,10970,10950,10970,10950,1273
|
||||
20250214,143800,44528347780,10950,10930,10960,10920,2601
|
||||
20250214,143700,44499888860,10930,10920,10940,10920,814
|
||||
20250214,143600,44490991630,10920,10930,10940,10920,1723
|
||||
20250214,143500,44472170620,10930,10920,10930,10910,486
|
||||
20250214,143400,44466863570,10920,10920,10920,10890,1043
|
||||
20250214,143300,44455493500,10900,10880,10910,10880,1944
|
||||
20250214,143200,44434318940,10880,10890,10890,10870,690
|
||||
20250214,143100,44426812140,10880,10860,10890,10860,1729
|
||||
20250214,143000,44408029850,10890,10880,10890,10860,525
|
||||
20250214,142900,44402318810,10890,10860,10890,10850,2925
|
||||
20250214,142800,44370570940,10860,10890,10890,10850,2269
|
||||
20250214,142700,44345905150,10900,10920,10920,10880,4143
|
||||
20250214,142600,44300700440,10920,10930,10940,10920,1607
|
||||
20250214,142500,44283137360,10930,10950,10950,10930,3306
|
||||
20250214,142400,44246969360,10950,10950,10970,10940,8257
|
||||
20250214,142300,44156552770,10940,10950,10950,10940,1086
|
||||
20250214,142200,44144668420,10940,10940,10950,10940,370
|
||||
20250214,142100,44140618220,10950,10960,10960,10930,2659
|
||||
20250214,142000,44111532380,10960,10950,10960,10940,1241
|
||||
20250214,141900,44097942980,10960,10950,10960,10940,602
|
||||
20250214,141800,44091350530,10950,10910,10960,10910,1637
|
||||
20250214,141700,44073448240,10920,10940,10940,10920,856
|
||||
20250214,141600,44064096990,10940,10950,10950,10920,2570
|
||||
20250214,141500,44035988400,10940,10930,10960,10910,2155
|
||||
20250214,141400,44012415780,10910,10900,10920,10900,565
|
||||
20250214,141300,44006250040,10890,10890,10920,10890,237
|
||||
20250214,141200,44003666580,10880,10910,10930,10880,1825
|
||||
20250214,141100,43983769800,10920,10900,10930,10900,652
|
||||
20250214,141000,43976656570,10900,10900,10900,10890,5440
|
||||
20250214,140900,43917362520,10940,10940,10940,10900,5512
|
||||
20250214,140800,43857255510,10940,10950,10950,10930,859
|
||||
20250214,140700,43847856650,10940,10950,10980,10940,311
|
||||
20250214,140600,43844450130,10960,10930,10980,10930,5815
|
||||
20250214,140500,43780703130,10920,10890,10920,10880,1364
|
||||
20250214,140400,43765839860,10890,10890,10910,10880,2107
|
||||
20250214,140300,43742885770,10890,10880,10890,10870,3867
|
||||
20250214,140200,43700809880,10880,10870,10880,10860,1628
|
||||
20250214,140100,43683117720,10880,10890,10890,10870,2707
|
||||
20250214,140000,43653654630,10870,10830,10890,10820,5160
|
||||
20250214,135900,43597641930,10840,10860,10860,10830,946
|
||||
20250214,135800,43587380230,10840,10830,10860,10810,7348
|
||||
20250214,135700,43507862220,10810,10840,10840,10810,9714
|
||||
20250214,135600,43402765050,10840,10850,10850,10810,7237
|
||||
20250214,135500,43324422520,10850,10860,10860,10840,1531
|
||||
20250214,135400,43307809410,10850,10840,10860,10830,1178
|
||||
20250214,135300,43295030390,10850,10860,10860,10830,479
|
||||
20250214,135200,43289835000,10860,10830,10860,10830,1808
|
||||
20250214,135100,43270224720,10830,10860,10860,10830,7742
|
||||
20250214,135000,43186217320,10860,10860,10870,10860,784
|
||||
20250214,134900,43177699700,10860,10870,10880,10860,2347
|
||||
20250214,134800,43152194450,10870,10870,10900,10850,7877
|
||||
20250214,134700,43066644080,10870,10890,10900,10850,7357
|
||||
20250214,134600,42986720770,10880,10900,10920,10860,8082
|
||||
20250214,134500,42898867130,10930,10950,10950,10900,4783
|
||||
20250214,134400,42846675410,10940,10930,10950,10920,1875
|
||||
20250214,134300,42826177220,10910,10910,10950,10900,3173
|
||||
20250214,134200,42791550150,10890,10890,10910,10850,15605
|
||||
20250214,134100,42621628460,10890,10910,10910,10880,5066
|
||||
20250214,134000,42566475270,10870,10940,10940,10870,13285
|
||||
20250214,133900,42421675100,10940,10960,10980,10930,5461
|
||||
20250214,133800,42361892720,10960,11040,11040,10950,14500
|
||||
20250214,133700,42202574490,11020,11040,11040,11020,1252
|
||||
20250214,133600,42188771830,11040,11030,11040,11020,1886
|
||||
20250214,133500,42167975140,11030,11060,11070,11020,10478
|
||||
20250214,133400,42052205730,11060,11080,11080,11060,2295
|
||||
20250214,133300,42026803680,11070,11110,11110,11070,1066
|
||||
20250214,133200,42014991850,11120,11090,11120,11080,2669
|
||||
20250214,133100,41985388920,11090,11140,11140,11090,2154
|
||||
20250214,133000,41961436320,11140,11130,11150,11120,952
|
||||
20250214,132900,41950831990,11140,11140,11150,11140,354
|
||||
20250214,132800,41946888080,11150,11150,11150,11090,1908
|
||||
20250214,132700,41925633810,11080,11140,11170,11070,2659
|
||||
20250214,132600,41896034660,11140,11150,11160,11140,1631
|
||||
20250214,132500,41877857020,11140,11160,11160,11140,828
|
||||
20250214,132400,41868624400,11160,11150,11170,11150,778
|
||||
20250214,132300,41859939650,11170,11140,11170,11130,1286
|
||||
20250214,132200,41845607690,11130,11110,11130,11110,384
|
||||
20250214,132100,41841339500,11110,11140,11140,11110,1638
|
||||
20250214,132000,41823110720,11150,11130,11150,11120,4132
|
||||
20250214,131900,41777108130,11130,11100,11130,11100,1577
|
||||
20250214,131800,41759571410,11100,11120,11130,11100,535
|
||||
20250214,131700,41753622720,11130,11090,11130,11090,421
|
||||
20250214,131600,41748941790,11120,11120,11130,11090,1939
|
||||
20250214,131500,41727384820,11130,11110,11180,11080,2813
|
||||
20250214,131400,41696025990,11120,11140,11140,11060,1631
|
||||
20250214,131300,41677928150,11150,11130,11150,11090,2266
|
||||
20250214,131200,41652757420,11160,11120,11160,11110,1939
|
||||
20250214,131100,41631164880,11120,11090,11120,11090,2005
|
||||
20250214,131000,41608905930,11090,11100,11100,11060,1195
|
||||
20250214,130900,41595666260,11060,11050,11120,11050,3237
|
||||
20250214,130800,41559721100,11080,11080,11080,11050,5108
|
||||
20250214,130700,41503210500,11090,11110,11110,11090,1156
|
||||
20250214,130600,41490380570,11120,11090,11120,11080,469
|
||||
20250214,130500,41485177760,11090,11100,11110,11090,2650
|
||||
20250214,130400,41455778020,11100,11120,11120,11100,645
|
||||
20250214,130300,41448609080,11120,11120,11120,11070,574
|
||||
20250214,130200,41442244630,11120,11110,11120,11090,1155
|
||||
20250214,130100,41429426800,11110,11120,11160,11100,1605
|
||||
20250214,130000,41411561080,11120,11120,11120,11100,1740
|
||||
20250214,125900,41392243450,11110,11130,11130,11100,798
|
||||
20250214,125800,41383384770,11130,11130,11150,11120,92
|
||||
20250214,125700,41382360970,11130,11100,11130,11100,2210
|
||||
20250214,125600,41357792480,11100,11090,11110,11090,118
|
||||
20250214,125500,41356482400,11090,11100,11100,11080,1368
|
||||
20250214,125400,41341318500,11100,11100,11110,11090,1906
|
||||
20250214,125300,41320156200,11110,11110,11110,11080,2311
|
||||
20250214,125200,41294519260,11110,11110,11110,11090,1578
|
||||
20250214,125100,41277006840,11110,11150,11150,11110,6129
|
||||
20250214,125000,41208773030,11150,11150,11210,11150,2838
|
||||
20250214,124900,41177042060,11150,11130,11150,11130,188
|
||||
20250214,124800,41174948210,11140,11140,11140,11120,81
|
||||
20250214,124700,41174046250,11140,11160,11160,11130,1439
|
||||
20250214,124600,41158019340,11150,11200,11200,11150,1853
|
||||
20250214,124500,41137311620,11190,11210,11210,11190,2935
|
||||
20250214,124400,41104425330,11210,11160,11220,11160,7381
|
||||
20250214,124300,41021759710,11150,11150,11160,11150,2424
|
||||
20250214,124200,40994716040,11170,11130,11170,11130,3902
|
||||
20250214,124100,40951206130,11140,11120,11150,11120,1189
|
||||
20250214,124000,40937963210,11130,11110,11130,11100,2086
|
||||
20250214,123900,40914781950,11120,11130,11130,11110,2308
|
||||
20250214,123800,40889112380,11120,11120,11130,11120,481
|
||||
20250214,123700,40883762630,11120,11120,11130,11110,331
|
||||
20250214,123600,40880082620,11130,11150,11150,11110,1100
|
||||
20250214,123500,40867854370,11150,11130,11150,11130,2193
|
||||
20250214,123400,40843413990,11130,11130,11150,11120,4943
|
||||
20250214,123300,40788365910,11120,11100,11120,11100,1030
|
||||
20250214,123200,40776917200,11110,11110,11120,11100,229
|
||||
20250214,123100,40774374690,11120,11100,11120,11100,1761
|
||||
20250214,123000,40754800950,11110,11120,11120,11100,368
|
||||
20250214,122900,40750710920,11120,11070,11120,11060,730
|
||||
20250214,122800,40742613330,11060,11110,11120,11060,5190
|
||||
20250214,122700,40685017660,11110,11080,11110,11080,363
|
||||
20250214,122600,40680991680,11080,11100,11100,11080,1708
|
||||
20250214,122500,40662050880,11110,11100,11110,11090,387
|
||||
20250214,122400,40657751420,11090,11130,11130,11090,3082
|
||||
20250214,122300,40623504730,11130,11110,11130,11110,1934
|
||||
20250214,122200,40601992560,11110,11090,11110,11090,1721
|
||||
20250214,122100,40582887720,11080,11090,11090,11080,864
|
||||
20250214,122000,40573313140,11090,11090,11090,11080,720
|
||||
20250214,121900,40565333130,11100,11090,11100,11090,2135
|
||||
20250214,121800,40541635900,11090,11080,11090,11060,1837
|
||||
20250214,121700,40521281300,11080,11080,11090,11080,91
|
||||
20250214,121600,40520272540,11080,11080,11080,11060,667
|
||||
20250214,121500,40512889580,11090,11070,11090,11070,407
|
||||
20250214,121400,40508380490,11080,11090,11100,11080,447
|
||||
20250214,121300,40503422990,11100,11100,11100,11090,820
|
||||
20250214,121200,40494325750,11110,11070,11110,11070,1463
|
||||
20250214,121100,40478097990,11060,11050,11060,11050,173
|
||||
20250214,121000,40476184730,11050,11040,11050,11040,331
|
||||
20250214,120900,40472528980,11040,11050,11050,11040,443
|
||||
20250214,120800,40467636710,11050,11120,11130,11050,6173
|
||||
20250214,120700,40399120320,11110,11100,11130,11100,3044
|
||||
20250214,120600,40365317070,11100,11080,11130,11060,5636
|
||||
20250214,120500,40302843650,11060,11050,11080,11050,364
|
||||
20250214,120400,40298813050,11080,11030,11080,11030,79
|
||||
20250214,120300,40297941330,11030,11070,11080,11030,2775
|
||||
20250214,120200,40267263620,11070,11070,11070,11070,54
|
||||
20250214,120100,40266665840,11070,11080,11080,11070,633
|
||||
20250214,120000,40259657070,11070,11030,11080,11030,736
|
||||
20250214,115900,40251530720,11030,11080,11080,11020,3615
|
||||
20250214,115800,40211588940,11070,11070,11080,11070,1207
|
||||
20250214,115700,40198227100,11070,11030,11070,11030,1805
|
||||
20250214,115600,40178282970,11040,11060,11060,11040,766
|
||||
20250214,115500,40169823260,11070,11080,11080,11050,1030
|
||||
20250214,115400,40158422300,11080,11080,11100,11070,276
|
||||
20250214,115300,40155364960,11080,11090,11100,11080,384
|
||||
20250214,115200,40151106660,11100,11090,11100,11090,2421
|
||||
20250214,115100,40124236760,11080,11060,11080,11050,1038
|
||||
20250214,115000,40112742160,11050,11070,11070,11040,5063
|
||||
20250214,114900,40056766040,11060,11080,11090,11060,2020
|
||||
20250214,114800,40034393380,11100,11100,11100,11080,2505
|
||||
20250214,114700,40006611520,11080,11100,11100,11080,268
|
||||
20250214,114600,40003637400,11100,11100,11100,11080,9735
|
||||
20250214,114500,39895591150,11100,11100,11140,11100,12884
|
||||
20250214,114400,39752545180,11100,11110,11110,11100,1867
|
||||
20250214,114300,39731805100,11110,11130,11130,11110,429
|
||||
20250214,114200,39727031590,11130,11140,11140,11120,2516
|
||||
20250214,114100,39699035430,11140,11150,11150,11130,2359
|
||||
20250214,114000,39672741790,11150,11140,11150,11140,1482
|
||||
20250214,113900,39656226910,11140,11110,11140,11100,384
|
||||
20250214,113800,39651958440,11130,11070,11140,11070,304
|
||||
20250214,113700,39648575880,11080,11070,11090,11060,194
|
||||
20250214,113600,39646428590,11090,11060,11090,11060,1126
|
||||
20250214,113500,39633974490,11060,11050,11120,11050,3178
|
||||
20250214,113400,39598745940,11040,11030,11060,11030,597
|
||||
20250214,113300,39592160680,11040,11040,11050,11030,1455
|
||||
20250214,113200,39576098290,11030,11080,11080,11030,8063
|
||||
20250214,113100,39487000340,11080,11090,11090,11080,2133
|
||||
20250214,113000,39463354740,11090,11110,11120,11090,1658
|
||||
20250214,112900,39444947960,11110,11120,11130,11110,220
|
||||
20250214,112800,39442501790,11110,11130,11130,11110,941
|
||||
20250214,112700,39432046720,11100,11130,11140,11100,2984
|
||||
20250214,112600,39398862460,11140,11120,11140,11120,35
|
||||
20250214,112500,39398472990,11140,11140,11140,11110,3485
|
||||
20250214,112400,39359732240,11140,11160,11160,11140,1374
|
||||
20250214,112300,39344416980,11150,11160,11190,11140,4541
|
||||
20250214,112200,39293704360,11150,11030,11150,11030,14325
|
||||
20250214,112100,39134697210,11050,11030,11060,11030,920
|
||||
20250214,112000,39124543290,11030,11050,11060,11030,11392
|
||||
20250214,111900,38998798900,11050,11050,11050,11040,1738
|
||||
20250214,111800,38979599470,11050,11020,11060,11020,356
|
||||
20250214,111700,38975665970,11020,11050,11060,11020,1883
|
||||
20250214,111600,38954882420,11060,11050,11060,11030,857
|
||||
20250214,111500,38945414810,11060,11070,11080,11030,1390
|
||||
20250214,111400,38930047930,11030,11020,11050,10980,1646
|
||||
20250214,111300,38911889640,11030,11060,11060,10960,19907
|
||||
20250214,111200,38692802420,11060,11090,11100,11060,7827
|
||||
20250214,111100,38606053610,11100,11090,11100,11070,3118
|
||||
20250214,111000,38571499290,11090,11130,11130,11060,5886
|
||||
20250214,110900,38506121180,11130,11140,11140,11130,1137
|
||||
20250214,110800,38493464760,11130,11130,11130,11120,2861
|
||||
20250214,110700,38461635880,11130,11170,11180,11130,1927
|
||||
20250214,110600,38440152740,11170,11150,11170,11150,683
|
||||
20250214,110500,38432532470,11150,11120,11150,11100,1432
|
||||
20250214,110400,38416595520,11120,11120,11130,11100,3265
|
||||
20250214,110300,38380271500,11120,11160,11160,11120,1740
|
||||
20250214,110200,38360880460,11160,11190,11190,11120,8797
|
||||
20250214,110100,38262624350,11180,11210,11230,11180,6046
|
||||
20250214,110000,38194860460,11210,11190,11250,11190,4697
|
||||
20250214,105900,38142111160,11230,11180,11230,11160,11350
|
||||
20250214,105800,38014963390,11160,11150,11170,11140,4797
|
||||
20250214,105700,37961467580,11160,11190,11200,11160,3960
|
||||
20250214,105600,37917227680,11190,11190,11200,11160,7788
|
||||
20250214,105500,37830108110,11180,11150,11180,11140,6541
|
||||
20250214,105400,37757084820,11150,11140,11150,11080,6336
|
||||
20250214,105300,37686644970,11130,11110,11140,11100,7851
|
||||
20250214,105200,37599310280,11120,11040,11120,11040,11230
|
||||
20250214,105100,37474684600,11060,11020,11060,11000,1487
|
||||
20250214,105000,37458268710,11000,11000,11020,10970,6288
|
||||
20250214,104900,37389174920,11000,11040,11040,11000,4020
|
||||
20250214,104800,37344907630,11050,11080,11080,11020,3619
|
||||
20250214,104700,37304953860,11080,11070,11080,11060,884
|
||||
20250214,104600,37295161690,11050,11030,11050,11030,1161
|
||||
20250214,104500,37282352010,11030,11040,11040,11010,1646
|
||||
20250214,104400,37264212410,11040,11050,11050,11010,2634
|
||||
20250214,104300,37235177430,11040,11060,11080,11030,5779
|
||||
20250214,104200,37171313430,11060,11050,11070,11050,456
|
||||
20250214,104100,37166271160,11050,11020,11060,11010,3079
|
||||
20250214,104000,37132282680,11020,11000,11020,11000,805
|
||||
20250214,103900,37123415490,11010,10970,11010,10970,6929
|
||||
20250214,103800,37047192210,10970,10980,10980,10960,1079
|
||||
20250214,103700,37035353020,10980,10920,10980,10920,1088
|
||||
20250214,103600,37023417760,10960,10950,10960,10880,7081
|
||||
20250214,103500,36946143280,10950,10930,10970,10930,4085
|
||||
20250214,103400,36901488680,10930,10970,10970,10890,10543
|
||||
20250214,103300,36786192040,10970,10980,10990,10970,5821
|
||||
20250214,103200,36722314840,10990,11000,11020,10990,5915
|
||||
20250214,103100,36657263620,11010,11010,11020,10990,2201
|
||||
20250214,103000,36633047030,11010,11020,11030,11000,7542
|
||||
20250214,102900,36550043220,11020,11050,11080,11020,1132
|
||||
20250214,102800,36537543870,11060,11060,11090,11060,2066
|
||||
20250214,102700,36514650130,11060,11050,11060,11040,1858
|
||||
20250214,102600,36494119410,11010,11040,11050,11010,6490
|
||||
20250214,102500,36422609590,11030,11050,11060,11010,4321
|
||||
20250214,102400,36374935150,11050,11060,11070,11040,1875
|
||||
20250214,102300,36354213090,11070,11100,11100,11050,14842
|
||||
20250214,102200,36189921380,11100,11130,11140,11090,14917
|
||||
20250214,102100,36024142070,11130,11150,11160,11120,2050
|
||||
20250214,102000,36001325980,11130,11240,11240,11130,6331
|
||||
20250214,101900,35930450820,11240,11180,11240,11170,11861
|
||||
20250214,101800,35797471280,11190,11130,11200,11110,13345
|
||||
20250214,101700,35648674470,11170,11200,11200,11130,18979
|
||||
20250214,101600,35437096470,11220,11250,11260,11190,34857
|
||||
20250214,101500,35046173880,11250,11190,11280,11190,33416
|
||||
20250214,101400,34670227290,11180,11090,11220,11090,51982
|
||||
20250214,101300,34090552740,11100,11100,11120,11040,14477
|
||||
20250214,101200,33929869340,11100,11040,11100,11040,13698
|
||||
20250214,101100,33778162080,11050,10960,11070,10960,15240
|
||||
20250214,101000,33610037590,10970,10990,11010,10950,5172
|
||||
20250214,100900,33553213640,10990,10970,10990,10970,11115
|
||||
20250214,100800,33431127290,10930,10840,10970,10840,12463
|
||||
20250214,100700,33295399500,10840,10820,10840,10820,1348
|
||||
20250214,100600,33280801590,10820,10790,10820,10780,4323
|
||||
20250214,100500,33234162880,10800,10850,10880,10800,13361
|
||||
20250214,100400,33089706910,10860,10890,10890,10850,5077
|
||||
20250214,100300,33034491660,10890,10880,10900,10880,2613
|
||||
20250214,100200,33006055860,10890,10950,10960,10890,19714
|
||||
20250214,100100,32790544170,10960,10990,11010,10950,5595
|
||||
20250214,100000,32729151730,10990,10970,11010,10940,9960
|
||||
20250214,095900,32619901930,10980,10930,11000,10930,31840
|
||||
20250214,095800,32270578890,10930,10900,10940,10870,17529
|
||||
20250214,095700,32079225620,10900,10850,10920,10840,8518
|
||||
20250214,095600,31986454810,10850,10830,10860,10820,5815
|
||||
20250214,095500,31923396520,10820,10820,10860,10820,4456
|
||||
20250214,095400,31875116570,10820,10800,10830,10790,3300
|
||||
20250214,095300,31839462270,10790,10870,10880,10790,9299
|
||||
20250214,095200,31738746690,10830,10810,10940,10810,22409
|
||||
20250214,095100,31495439580,10810,10760,10850,10730,11916
|
||||
20250214,095000,31366565900,10740,10760,10800,10700,9287
|
||||
20250214,094900,31266910950,10760,10800,10810,10740,6174
|
||||
20250214,094800,31200343940,10800,10680,10840,10670,15997
|
||||
20250214,094700,31028546210,10670,10720,10730,10670,7293
|
||||
20250214,094600,30950497900,10720,10750,10790,10710,11537
|
||||
20250214,094500,30826486250,10750,10660,10750,10640,44123
|
||||
20250214,094400,30355925770,10660,10760,10780,10650,30556
|
||||
20250214,094300,30028344070,10770,10880,10880,10760,14764
|
||||
20250214,094200,29868971470,10810,10760,10810,10750,6260
|
||||
20250214,094100,29801493780,10760,10810,10810,10740,51895
|
||||
20250214,094000,29243099070,10800,10900,10900,10800,42517
|
||||
20250214,093900,28782147250,10900,10880,10950,10880,6030
|
||||
20250214,093800,28716330550,10900,10830,10930,10830,12166
|
||||
20250214,093700,28584262670,10830,10900,10950,10830,48538
|
||||
20250214,093600,28055978960,10900,10880,10970,10870,14366
|
||||
20250214,093500,27899461500,10880,10940,10950,10830,80072
|
||||
20250214,093400,27027737800,10930,11020,11030,10930,22080
|
||||
20250214,093300,26785365780,11040,11010,11050,10980,36841
|
||||
20250214,093200,26380251790,11010,11020,11030,10980,33310
|
||||
20250214,093100,26013739360,11030,11020,11090,11000,13460
|
||||
20250214,093000,25865345390,11060,11150,11150,11000,86569
|
||||
20250214,092900,24907699190,11150,11130,11190,11090,56763
|
||||
20250214,092800,24276822570,11130,11280,11280,11130,34187
|
||||
20250214,092700,23894491670,11300,11270,11300,11250,16154
|
||||
20250214,092600,23712414840,11280,11180,11280,11170,28744
|
||||
20250214,092500,23389936210,11170,11290,11300,11170,26134
|
||||
20250214,092400,23096877000,11250,11200,11300,11180,19075
|
||||
20250214,092300,22882506290,11200,11220,11250,11140,39241
|
||||
20250214,092200,22444173650,11220,11210,11320,11190,59569
|
||||
20250214,092100,21775301000,11210,11290,11350,11210,53171
|
||||
20250214,092000,21176087590,11280,11460,11460,11250,87991
|
||||
20250214,091900,20178802060,11460,11370,11470,11370,22870
|
||||
20250214,091800,19917938840,11370,11400,11450,11370,26091
|
||||
20250214,091700,19620463500,11380,11500,11540,11370,40166
|
||||
20250214,091600,19161496820,11500,11600,11610,11370,74040
|
||||
20250214,091500,18312203200,11610,11580,11700,11560,40529
|
||||
20250214,091400,17840525370,11590,11600,11650,11560,38189
|
||||
20250214,091300,17397684810,11620,11760,11800,11560,86914
|
||||
20250214,091200,16385926880,11770,11510,11800,11500,171348
|
||||
20250214,091100,14386781420,11550,11590,11590,11490,49475
|
||||
20250214,091000,13816352020,11590,11650,11660,11480,73517
|
||||
20250214,090900,12967428270,11660,11430,11700,11370,124611
|
||||
20250214,090800,11528475950,11430,11390,11440,11340,32911
|
||||
20250214,090700,11154144400,11390,11310,11470,11270,67546
|
||||
20250214,090600,10387466020,11310,11500,11560,11310,71476
|
||||
20250214,090500,9569352870,11500,11580,11630,11470,106175
|
||||
20250214,090400,8340581000,11580,11440,11630,11350,149677
|
||||
20250214,090300,6620144520,11440,11350,11500,11320,117023
|
||||
20250214,090200,5283047250,11350,11310,11450,11180,126781
|
||||
20250214,090100,3849234410,11310,11180,11480,11090,166561
|
||||
20250214,090000,1966144510,11200,10990,11300,10920,173794
|
||||
|
Reference in New Issue
Block a user