Update 2025-02-13 2830 candle_min
This commit is contained in:
578
002020/min/candle-20250213.csv
Normal file
578
002020/min/candle-20250213.csv
Normal file
@@ -0,0 +1,578 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250213,183600,2520830820,15590,15590,15590,15590,1370
|
||||
20250213,183500,2520830820,15590,15590,15590,15590,0
|
||||
20250213,183400,2520830820,15590,15590,15590,15590,0
|
||||
20250213,183300,2520830820,15590,15590,15590,15590,0
|
||||
20250213,183200,2520830820,15590,15590,15590,15590,0
|
||||
20250213,183100,2520830820,15590,15590,15590,15590,0
|
||||
20250213,183000,2520830820,15590,15590,15590,15590,0
|
||||
20250213,182900,2520830820,15590,15590,15590,15590,0
|
||||
20250213,182800,2520830820,15590,15590,15590,15590,0
|
||||
20250213,182700,2520830820,15590,15590,15590,15590,0
|
||||
20250213,182600,2520830820,15590,15590,15590,15590,0
|
||||
20250213,182500,2520830820,15590,15590,15590,15590,0
|
||||
20250213,182400,2520830820,15590,15590,15590,15590,0
|
||||
20250213,182300,2520830820,15590,15590,15590,15590,0
|
||||
20250213,182200,2520830820,15590,15590,15590,15590,0
|
||||
20250213,182100,2520830820,15590,15590,15590,15590,0
|
||||
20250213,182000,2520830820,15590,15590,15590,15590,0
|
||||
20250213,181900,2520830820,15590,15590,15590,15590,0
|
||||
20250213,181800,2520830820,15590,15590,15590,15590,0
|
||||
20250213,181700,2520830820,15590,15590,15590,15590,0
|
||||
20250213,181600,2520830820,15590,15590,15590,15590,0
|
||||
20250213,181500,2520830820,15590,15590,15590,15590,0
|
||||
20250213,181400,2520830820,15590,15590,15590,15590,0
|
||||
20250213,181300,2520830820,15590,15590,15590,15590,0
|
||||
20250213,181200,2520830820,15590,15590,15590,15590,0
|
||||
20250213,181100,2520830820,15590,15590,15590,15590,0
|
||||
20250213,181000,2520830820,15590,15590,15590,15590,0
|
||||
20250213,180900,2520830820,15590,15590,15590,15590,0
|
||||
20250213,180800,2520830820,15590,15590,15590,15590,0
|
||||
20250213,180700,2520830820,15590,15590,15590,15590,0
|
||||
20250213,180600,2520830820,15590,15590,15590,15590,1370
|
||||
20250213,180500,2520830820,15590,15590,15590,15590,0
|
||||
20250213,180400,2520830820,15590,15590,15590,15590,0
|
||||
20250213,180300,2520830820,15590,15590,15590,15590,0
|
||||
20250213,180200,2520830820,15590,15590,15590,15590,0
|
||||
20250213,180100,2520830820,15590,15590,15590,15590,0
|
||||
20250213,180000,2520830820,15590,15590,15590,15590,0
|
||||
20250213,175900,2520830820,15590,15590,15590,15590,0
|
||||
20250213,175800,2520830820,15590,15590,15590,15590,0
|
||||
20250213,175700,2520830820,15590,15590,15590,15590,0
|
||||
20250213,175600,2520830820,15590,15590,15590,15590,0
|
||||
20250213,175500,2520830820,15590,15590,15590,15590,0
|
||||
20250213,175400,2520830820,15590,15590,15590,15590,0
|
||||
20250213,175300,2520830820,15590,15590,15590,15590,0
|
||||
20250213,175200,2520830820,15590,15590,15590,15590,0
|
||||
20250213,175100,2520830820,15590,15590,15590,15590,0
|
||||
20250213,175000,2520830820,15590,15590,15590,15590,0
|
||||
20250213,174900,2520830820,15590,15590,15590,15590,0
|
||||
20250213,174800,2520830820,15590,15590,15590,15590,0
|
||||
20250213,174700,2520830820,15590,15590,15590,15590,0
|
||||
20250213,174600,2520830820,15590,15590,15590,15590,0
|
||||
20250213,174500,2520830820,15590,15590,15590,15590,0
|
||||
20250213,174400,2520830820,15590,15590,15590,15590,0
|
||||
20250213,174300,2520830820,15590,15590,15590,15590,0
|
||||
20250213,174200,2520830820,15590,15590,15590,15590,0
|
||||
20250213,174100,2520830820,15590,15590,15590,15590,0
|
||||
20250213,174000,2520830820,15590,15590,15590,15590,0
|
||||
20250213,173900,2520830820,15590,15590,15590,15590,0
|
||||
20250213,173800,2520830820,15590,15590,15590,15590,0
|
||||
20250213,173700,2520830820,15590,15590,15590,15590,0
|
||||
20250213,173600,2520830820,15590,15590,15590,15590,1370
|
||||
20250213,173500,2520830820,15590,15590,15590,15590,0
|
||||
20250213,173400,2520830820,15590,15590,15590,15590,0
|
||||
20250213,173300,2520830820,15590,15590,15590,15590,0
|
||||
20250213,173200,2520830820,15590,15590,15590,15590,0
|
||||
20250213,173100,2520830820,15590,15590,15590,15590,0
|
||||
20250213,173000,2520830820,15590,15590,15590,15590,0
|
||||
20250213,172900,2520830820,15590,15590,15590,15590,0
|
||||
20250213,172800,2520830820,15590,15590,15590,15590,0
|
||||
20250213,172700,2520830820,15590,15590,15590,15590,0
|
||||
20250213,172600,2520830820,15590,15590,15590,15590,0
|
||||
20250213,172500,2520830820,15590,15590,15590,15590,0
|
||||
20250213,172400,2520830820,15590,15590,15590,15590,0
|
||||
20250213,172300,2520830820,15590,15590,15590,15590,0
|
||||
20250213,172200,2520830820,15590,15590,15590,15590,0
|
||||
20250213,172100,2520830820,15590,15590,15590,15590,0
|
||||
20250213,172000,2520830820,15590,15590,15590,15590,0
|
||||
20250213,171900,2520830820,15590,15590,15590,15590,0
|
||||
20250213,171800,2520830820,15590,15590,15590,15590,0
|
||||
20250213,171700,2520830820,15590,15590,15590,15590,0
|
||||
20250213,171600,2520830820,15590,15590,15590,15590,0
|
||||
20250213,171500,2520830820,15590,15590,15590,15590,0
|
||||
20250213,171400,2520830820,15590,15590,15590,15590,0
|
||||
20250213,171300,2520830820,15590,15590,15590,15590,0
|
||||
20250213,171200,2520830820,15590,15590,15590,15590,0
|
||||
20250213,171100,2520830820,15590,15590,15590,15590,0
|
||||
20250213,171000,2520830820,15590,15590,15590,15590,0
|
||||
20250213,170900,2520830820,15590,15590,15590,15590,0
|
||||
20250213,170800,2520830820,15590,15590,15590,15590,0
|
||||
20250213,170700,2520830820,15590,15590,15590,15590,0
|
||||
20250213,170600,2520830820,15590,15590,15590,15590,1370
|
||||
20250213,170500,2520830820,15590,15590,15590,15590,0
|
||||
20250213,170400,2520830820,15590,15590,15590,15590,0
|
||||
20250213,170300,2520830820,15590,15590,15590,15590,0
|
||||
20250213,170200,2520830820,15590,15590,15590,15590,0
|
||||
20250213,170100,2520830820,15590,15590,15590,15590,0
|
||||
20250213,170000,2520830820,15590,15590,15590,15590,0
|
||||
20250213,165900,2520830820,15590,15590,15590,15590,0
|
||||
20250213,165800,2520830820,15590,15590,15590,15590,0
|
||||
20250213,165700,2520830820,15590,15590,15590,15590,0
|
||||
20250213,165600,2520830820,15590,15590,15590,15590,0
|
||||
20250213,165500,2520830820,15590,15590,15590,15590,0
|
||||
20250213,165400,2520830820,15590,15590,15590,15590,0
|
||||
20250213,165300,2520830820,15590,15590,15590,15590,0
|
||||
20250213,165200,2520830820,15590,15590,15590,15590,0
|
||||
20250213,165100,2520830820,15590,15590,15590,15590,0
|
||||
20250213,165000,2520830820,15590,15590,15590,15590,0
|
||||
20250213,164900,2520830820,15590,15590,15590,15590,0
|
||||
20250213,164800,2520830820,15590,15590,15590,15590,0
|
||||
20250213,164700,2520830820,15590,15590,15590,15590,0
|
||||
20250213,164600,2520830820,15590,15590,15590,15590,0
|
||||
20250213,164500,2520830820,15590,15590,15590,15590,0
|
||||
20250213,164400,2520830820,15590,15590,15590,15590,0
|
||||
20250213,164300,2520830820,15590,15590,15590,15590,0
|
||||
20250213,164200,2520830820,15590,15590,15590,15590,0
|
||||
20250213,164100,2520830820,15590,15590,15590,15590,0
|
||||
20250213,164000,2520830820,15590,15590,15590,15590,0
|
||||
20250213,163900,2520830820,15590,15590,15590,15590,0
|
||||
20250213,163800,2520830820,15590,15590,15590,15590,0
|
||||
20250213,163700,2520830820,15590,15590,15590,15590,0
|
||||
20250213,163600,2520830820,15590,15590,15590,15590,1370
|
||||
20250213,163500,2520830820,15590,15590,15590,15590,0
|
||||
20250213,163400,2520830820,15590,15590,15590,15590,0
|
||||
20250213,163300,2520830820,15590,15590,15590,15590,0
|
||||
20250213,163200,2520830820,15590,15590,15590,15590,0
|
||||
20250213,163100,2520830820,15590,15590,15590,15590,0
|
||||
20250213,163000,2520830820,15590,15590,15590,15590,0
|
||||
20250213,162900,2520830820,15590,15590,15590,15590,0
|
||||
20250213,162800,2520830820,15590,15590,15590,15590,0
|
||||
20250213,162700,2520830820,15590,15590,15590,15590,0
|
||||
20250213,162600,2520830820,15590,15590,15590,15590,0
|
||||
20250213,162500,2520830820,15590,15590,15590,15590,0
|
||||
20250213,162400,2520830820,15590,15590,15590,15590,0
|
||||
20250213,162300,2520830820,15590,15590,15590,15590,0
|
||||
20250213,162200,2520830820,15590,15590,15590,15590,0
|
||||
20250213,162100,2520830820,15590,15590,15590,15590,0
|
||||
20250213,162000,2520830820,15590,15590,15590,15590,0
|
||||
20250213,161900,2520830820,15590,15590,15590,15590,0
|
||||
20250213,161800,2520830820,15590,15590,15590,15590,0
|
||||
20250213,161700,2520830820,15590,15590,15590,15590,0
|
||||
20250213,161600,2520830820,15590,15590,15590,15590,0
|
||||
20250213,161500,2520830820,15590,15590,15590,15590,0
|
||||
20250213,161400,2520830820,15590,15590,15590,15590,0
|
||||
20250213,161300,2520830820,15590,15590,15590,15590,0
|
||||
20250213,161200,2520830820,15590,15590,15590,15590,0
|
||||
20250213,161100,2520830820,15590,15590,15590,15590,0
|
||||
20250213,161000,2520830820,15590,15590,15590,15590,0
|
||||
20250213,160900,2520830820,15590,15590,15590,15590,0
|
||||
20250213,160800,2520830820,15590,15590,15590,15590,0
|
||||
20250213,160700,2520830820,15590,15590,15590,15590,0
|
||||
20250213,160600,2520830820,15590,15590,15590,15590,1370
|
||||
20250213,160500,2520830820,15590,15590,15590,15590,0
|
||||
20250213,160400,2520830820,15590,15590,15590,15590,0
|
||||
20250213,160300,2520830820,15590,15590,15590,15590,0
|
||||
20250213,160200,2520830820,15590,15590,15590,15590,0
|
||||
20250213,160100,2520830820,15590,15590,15590,15590,0
|
||||
20250213,160000,2520830820,15590,15590,15590,15590,0
|
||||
20250213,155900,2520830820,15590,15590,15590,15590,0
|
||||
20250213,155800,2520830820,15590,15590,15590,15590,0
|
||||
20250213,155700,2520830820,15590,15590,15590,15590,0
|
||||
20250213,155600,2520830820,15590,15590,15590,15590,0
|
||||
20250213,155500,2520830820,15590,15590,15590,15590,0
|
||||
20250213,155400,2520830820,15590,15590,15590,15590,0
|
||||
20250213,155300,2520830820,15590,15590,15590,15590,0
|
||||
20250213,155200,2520830820,15590,15590,15590,15590,0
|
||||
20250213,155100,2520830820,15590,15590,15590,15590,0
|
||||
20250213,155000,2520830820,15590,15590,15590,15590,0
|
||||
20250213,154900,2520830820,15590,15590,15590,15590,0
|
||||
20250213,154800,2520830820,15590,15590,15590,15590,0
|
||||
20250213,154700,2520830820,15590,15590,15590,15590,0
|
||||
20250213,154600,2520830820,15590,15590,15590,15590,0
|
||||
20250213,154500,2520830820,15590,15590,15590,15590,0
|
||||
20250213,154400,2520830820,15590,15590,15590,15590,0
|
||||
20250213,154300,2520830820,15590,15590,15590,15590,0
|
||||
20250213,154200,2520830820,15590,15590,15590,15590,0
|
||||
20250213,154100,2520830820,15590,15590,15590,15590,0
|
||||
20250213,154000,2520830820,15590,15590,15590,15590,0
|
||||
20250213,153900,2520830820,15590,15590,15590,15590,0
|
||||
20250213,153800,2520830820,15590,15590,15590,15590,0
|
||||
20250213,153700,2520830820,15590,15590,15590,15590,0
|
||||
20250213,153600,2520830820,15590,15590,15590,15590,1370
|
||||
20250213,153500,2520830820,15590,15590,15590,15590,0
|
||||
20250213,153400,2520830820,15590,15590,15590,15590,0
|
||||
20250213,153300,2520830820,15590,15590,15590,15590,0
|
||||
20250213,153200,2520830820,15590,15590,15590,15590,0
|
||||
20250213,153100,2520830820,15590,15590,15590,15590,0
|
||||
20250213,153000,2520830820,15590,15590,15590,15590,1370
|
||||
20250213,152900,2499472520,15490,15490,15490,15490,0
|
||||
20250213,152800,2499472520,15490,15490,15490,15490,0
|
||||
20250213,152700,2499472520,15490,15490,15490,15490,0
|
||||
20250213,152600,2499472520,15490,15490,15490,15490,0
|
||||
20250213,152500,2499472520,15490,15490,15490,15490,0
|
||||
20250213,152400,2499472520,15490,15490,15490,15490,0
|
||||
20250213,152300,2499472520,15490,15490,15490,15490,0
|
||||
20250213,152200,2499472520,15490,15490,15490,15490,0
|
||||
20250213,152100,2499472520,15490,15490,15490,15490,0
|
||||
20250213,152000,2499472520,15490,15490,15490,15490,0
|
||||
20250213,151900,2499472520,15490,15500,15500,15490,2
|
||||
20250213,151800,2499441530,15480,15480,15480,15480,70
|
||||
20250213,151700,2498357930,15480,15480,15500,15480,14
|
||||
20250213,151600,2498141190,15510,15480,15510,15480,38
|
||||
20250213,151500,2497552920,15480,15480,15480,15480,69
|
||||
20250213,151400,2496484800,15480,15480,15480,15480,0
|
||||
20250213,151300,2496484800,15480,15490,15490,15480,200
|
||||
20250213,151200,2493387800,15510,15510,15510,15480,192
|
||||
20250213,151100,2490412910,15510,15510,15510,15510,47
|
||||
20250213,151000,2489683940,15510,15530,15530,15510,105
|
||||
20250213,150900,2488055320,15530,15530,15530,15530,0
|
||||
20250213,150800,2488055320,15530,15530,15530,15530,0
|
||||
20250213,150700,2488055320,15530,15530,15530,15530,502
|
||||
20250213,150600,2480259260,15530,15520,15530,15520,76
|
||||
20250213,150500,2479078990,15530,15540,15540,15530,3
|
||||
20250213,150400,2479032380,15550,15550,15550,15550,1
|
||||
20250213,150300,2479016830,15510,15560,15570,15510,591
|
||||
20250213,150200,2469821400,15560,15520,15560,15520,472
|
||||
20250213,150100,2462482270,15520,15530,15530,15520,148
|
||||
20250213,150000,2460184340,15530,15530,15530,15530,214
|
||||
20250213,145900,2456860920,15550,15560,15560,15540,26
|
||||
20250213,145800,2456456620,15540,15550,15570,15540,86
|
||||
20250213,145700,2455119290,15570,15590,15590,15570,227
|
||||
20250213,145600,2451584550,15600,15590,15600,15590,46
|
||||
20250213,145500,2450867370,15590,15560,15590,15560,270
|
||||
20250213,145400,2446658230,15590,15560,15590,15520,369
|
||||
20250213,145300,2440914930,15530,15530,15560,15530,836
|
||||
20250213,145200,2427911420,15530,15500,15530,15500,45
|
||||
20250213,145100,2427213540,15510,15510,15510,15510,10
|
||||
20250213,145000,2427058440,15510,15500,15510,15500,19
|
||||
20250213,144900,2426763770,15530,15490,15530,15490,32
|
||||
20250213,144800,2426267730,15490,15490,15500,15490,168
|
||||
20250213,144700,2423664360,15500,15470,15500,15460,1227
|
||||
20250213,144600,2404691980,15470,15520,15520,15470,402
|
||||
20250213,144500,2398465990,15530,15530,15530,15530,0
|
||||
20250213,144400,2398465990,15530,15530,15530,15530,0
|
||||
20250213,144300,2398465990,15530,15530,15530,15520,109
|
||||
20250213,144200,2396773230,15530,15530,15530,15530,15
|
||||
20250213,144100,2396540280,15550,15550,15550,15550,0
|
||||
20250213,144000,2396540280,15550,15550,15550,15550,0
|
||||
20250213,143900,2396540280,15550,15550,15550,15550,49
|
||||
20250213,143800,2395778330,15550,15550,15550,15550,74
|
||||
20250213,143700,2394627630,15550,15520,15550,15520,483
|
||||
20250213,143600,2387117950,15520,15530,15550,15520,854
|
||||
20250213,143500,2373839910,15530,15520,15530,15520,13
|
||||
20250213,143400,2373638140,15520,15520,15520,15520,0
|
||||
20250213,143300,2373638140,15520,15520,15520,15520,1
|
||||
20250213,143200,2373622620,15530,15540,15540,15530,74
|
||||
20250213,143100,2372472830,15540,15540,15540,15540,0
|
||||
20250213,143000,2372472830,15540,15540,15540,15540,14
|
||||
20250213,142900,2372255270,15520,15520,15520,15520,5
|
||||
20250213,142800,2372177670,15520,15500,15520,15500,149
|
||||
20250213,142700,2369866220,15500,15500,15500,15500,0
|
||||
20250213,142600,2369866220,15500,15500,15500,15500,221
|
||||
20250213,142500,2366440720,15500,15500,15510,15500,57
|
||||
20250213,142400,2365556920,15500,15510,15510,15500,37
|
||||
20250213,142300,2364983060,15510,15510,15510,15510,0
|
||||
20250213,142200,2364983060,15510,15510,15510,15510,28
|
||||
20250213,142100,2364548780,15510,15520,15520,15510,30
|
||||
20250213,142000,2364083470,15550,15500,15550,15500,502
|
||||
20250213,141900,2356283460,15500,15460,15500,15460,388
|
||||
20250213,141800,2350284870,15460,15460,15460,15460,0
|
||||
20250213,141700,2350284870,15460,15460,15460,15460,12
|
||||
20250213,141600,2350099350,15460,15460,15460,15460,0
|
||||
20250213,141500,2350099350,15460,15460,15460,15460,101
|
||||
20250213,141400,2348537890,15460,15480,15480,15460,232
|
||||
20250213,141300,2344947120,15480,15500,15500,15480,200
|
||||
20250213,141200,2341850440,15500,15500,15500,15500,10
|
||||
20250213,141100,2341695440,15510,15510,15510,15510,0
|
||||
20250213,141000,2341695440,15510,15510,15510,15510,163
|
||||
20250213,140900,2339167310,15510,15510,15510,15510,3
|
||||
20250213,140800,2339120780,15520,15520,15520,15520,35
|
||||
20250213,140700,2338577580,15510,15510,15510,15510,136
|
||||
20250213,140600,2336468220,15510,15510,15510,15510,301
|
||||
20250213,140500,2331799710,15510,15520,15520,15510,10
|
||||
20250213,140400,2331644600,15510,15510,15510,15510,0
|
||||
20250213,140300,2331644600,15510,15510,15510,15510,49
|
||||
20250213,140200,2330884610,15510,15510,15510,15510,44
|
||||
20250213,140100,2330202170,15510,15510,15510,15510,100
|
||||
20250213,140000,2328651170,15520,15520,15520,15520,64
|
||||
20250213,135900,2327657890,15520,15520,15520,15520,1
|
||||
20250213,135800,2327642370,15530,15520,15530,15520,62
|
||||
20250213,135700,2326679520,15530,15530,15530,15530,59
|
||||
20250213,135600,2325763250,15520,15530,15530,15520,2
|
||||
20250213,135500,2325732200,15540,15540,15540,15540,1
|
||||
20250213,135400,2325716660,15540,15530,15540,15510,371
|
||||
20250213,135300,2319955030,15530,15530,15530,15530,1
|
||||
20250213,135200,2319939500,15530,15530,15530,15530,0
|
||||
20250213,135100,2319939500,15530,15530,15530,15530,0
|
||||
20250213,135000,2319939500,15530,15530,15540,15530,24
|
||||
20250213,134900,2319566770,15540,15540,15540,15540,0
|
||||
20250213,134800,2319566770,15540,15500,15540,15500,319
|
||||
20250213,134700,2314620470,15500,15500,15500,15500,555
|
||||
20250213,134600,2306017970,15510,15510,15510,15510,4
|
||||
20250213,134500,2305955930,15510,15510,15510,15510,0
|
||||
20250213,134400,2305955930,15510,15510,15510,15510,51
|
||||
20250213,134300,2305164920,15510,15510,15510,15510,0
|
||||
20250213,134200,2305164920,15510,15510,15510,15510,1
|
||||
20250213,134100,2305149410,15480,15490,15510,15480,46
|
||||
20250213,134000,2304437250,15490,15490,15490,15490,0
|
||||
20250213,133900,2304437250,15490,15490,15490,15490,1
|
||||
20250213,133800,2304421760,15490,15490,15490,15490,0
|
||||
20250213,133700,2304421760,15490,15490,15490,15490,0
|
||||
20250213,133600,2304421760,15490,15490,15490,15490,86
|
||||
20250213,133500,2303089620,15490,15500,15500,15490,279
|
||||
20250213,133400,2298765220,15520,15530,15530,15520,12
|
||||
20250213,133300,2298578970,15540,15530,15540,15530,12
|
||||
20250213,133200,2298392590,15530,15530,15530,15530,1
|
||||
20250213,133100,2298377060,15520,15510,15520,15510,50
|
||||
20250213,133000,2297601450,15500,15500,15500,15480,260
|
||||
20250213,132900,2293573870,15500,15500,15500,15500,0
|
||||
20250213,132800,2293573870,15500,15500,15500,15500,0
|
||||
20250213,132700,2293573870,15500,15500,15500,15500,0
|
||||
20250213,132600,2293573870,15500,15510,15510,15500,54
|
||||
20250213,132500,2292736720,15510,15510,15510,15510,16
|
||||
20250213,132400,2292488560,15510,15500,15510,15500,51
|
||||
20250213,132300,2291697560,15510,15510,15510,15500,52
|
||||
20250213,132200,2290891050,15490,15450,15490,15450,273
|
||||
20250213,132100,2286665320,15450,15450,15450,15450,200
|
||||
20250213,132000,2283575320,15450,15470,15470,15450,219
|
||||
20250213,131900,2280188530,15470,15490,15490,15470,1199
|
||||
20250213,131800,2261631000,15510,15510,15510,15510,65
|
||||
20250213,131700,2260622850,15520,15550,15550,15520,70
|
||||
20250213,131600,2259535380,15560,15560,15560,15560,6
|
||||
20250213,131500,2259442020,15560,15550,15560,15550,78
|
||||
20250213,131400,2258228350,15560,15560,15560,15560,80
|
||||
20250213,131300,2256983550,15550,15530,15550,15510,34
|
||||
20250213,131200,2256455620,15550,15520,15550,15520,2
|
||||
20250213,131100,2256424550,15520,15520,15520,15520,0
|
||||
20250213,131000,2256424550,15520,15500,15540,15500,874
|
||||
20250213,130900,2242873880,15500,15500,15500,15500,0
|
||||
20250213,130800,2242873880,15500,15500,15500,15500,8
|
||||
20250213,130700,2242749880,15490,15490,15490,15490,2
|
||||
20250213,130600,2242718900,15480,15480,15480,15480,0
|
||||
20250213,130500,2242718900,15480,15480,15480,15480,88
|
||||
20250213,130400,2241356660,15480,15500,15500,15480,24
|
||||
20250213,130300,2240984740,15480,15480,15480,15480,0
|
||||
20250213,130200,2240984740,15480,15480,15480,15480,7
|
||||
20250213,130100,2240876380,15480,15480,15480,15480,0
|
||||
20250213,130000,2240876380,15480,15480,15480,15480,49
|
||||
20250213,125900,2240117860,15500,15500,15500,15500,0
|
||||
20250213,125800,2240117860,15500,15500,15500,15500,39
|
||||
20250213,125700,2239513360,15500,15500,15500,15500,0
|
||||
20250213,125600,2239513360,15500,15500,15500,15500,0
|
||||
20250213,125500,2239513360,15500,15500,15500,15500,110
|
||||
20250213,125400,2237808360,15500,15500,15500,15500,36
|
||||
20250213,125300,2237250360,15500,15500,15500,15500,4
|
||||
20250213,125200,2237188360,15500,15500,15500,15500,1
|
||||
20250213,125100,2237172860,15500,15500,15500,15500,175
|
||||
20250213,125000,2234460360,15470,15470,15470,15470,113
|
||||
20250213,124900,2232712250,15470,15490,15490,15470,13
|
||||
20250213,124800,2232510960,15500,15500,15500,15500,0
|
||||
20250213,124700,2232510960,15500,15490,15500,15490,143
|
||||
20250213,124600,2230294470,15500,15500,15500,15460,105
|
||||
20250213,124500,2228669420,15480,15490,15490,15480,43
|
||||
20250213,124400,2228003390,15490,15490,15490,15490,5
|
||||
20250213,124300,2227925940,15490,15490,15490,15490,39
|
||||
20250213,124200,2227321830,15500,15480,15500,15480,77
|
||||
20250213,124100,2226129850,15470,15480,15480,15470,423
|
||||
20250213,124000,2219585330,15480,15480,15480,15480,400
|
||||
20250213,123900,2213393330,15490,15500,15500,15490,80
|
||||
20250213,123800,2212153830,15500,15510,15510,15500,12
|
||||
20250213,123700,2211967720,15510,15510,15510,15510,0
|
||||
20250213,123600,2211967720,15510,15510,15510,15510,1
|
||||
20250213,123500,2211952210,15520,15520,15520,15520,1
|
||||
20250213,123400,2211936690,15510,15510,15510,15510,1
|
||||
20250213,123300,2211921180,15520,15490,15520,15490,497
|
||||
20250213,123200,2204221180,15490,15480,15490,15480,133
|
||||
20250213,123100,2202162290,15500,15530,15530,15480,624
|
||||
20250213,123000,2192492280,15540,15580,15580,15540,809
|
||||
20250213,122900,2179907450,15570,15580,15580,15570,189
|
||||
20250213,122800,2176963710,15570,15570,15570,15570,4
|
||||
20250213,122700,2176901430,15570,15570,15570,15570,28
|
||||
20250213,122600,2176465470,15570,15560,15580,15560,511
|
||||
20250213,122500,2168508900,15560,15560,15560,15560,14
|
||||
20250213,122400,2168291060,15560,15560,15560,15560,110
|
||||
20250213,122300,2166579460,15560,15560,15570,15560,174
|
||||
20250213,122200,2163871380,15560,15550,15560,15550,277
|
||||
20250213,122100,2159563260,15550,15550,15550,15550,170
|
||||
20250213,122000,2156919760,15550,15560,15560,15550,81
|
||||
20250213,121900,2155660110,15550,15560,15560,15550,17
|
||||
20250213,121800,2155395600,15560,15550,15560,15550,130
|
||||
20250213,121700,2153372810,15550,15540,15550,15540,168
|
||||
20250213,121600,2150761860,15540,15540,15540,15540,11
|
||||
20250213,121500,2150590920,15540,15540,15540,15540,22
|
||||
20250213,121400,2150249040,15540,15530,15540,15530,24
|
||||
20250213,121300,2149876300,15530,15530,15530,15530,4
|
||||
20250213,121200,2149814180,15510,15510,15510,15510,2
|
||||
20250213,121100,2149783160,15530,15530,15530,15530,65
|
||||
20250213,121000,2148773710,15510,15510,15510,15510,3
|
||||
20250213,120900,2148727180,15530,15530,15530,15530,107
|
||||
20250213,120800,2147065470,15530,15530,15530,15530,0
|
||||
20250213,120700,2147065470,15530,15540,15540,15530,128
|
||||
20250213,120600,2145077020,15530,15550,15550,15530,133
|
||||
20250213,120500,2143010970,15550,15550,15550,15550,169
|
||||
20250213,120400,2140383020,15540,15530,15540,15530,287
|
||||
20250213,120300,2135923270,15510,15510,15510,15510,2
|
||||
20250213,120200,2135892250,15510,15510,15510,15510,32
|
||||
20250213,120100,2135395930,15510,15500,15540,15490,46
|
||||
20250213,120000,2134682970,15510,15500,15530,15490,337
|
||||
20250213,115900,2129459440,15510,15530,15530,15510,828
|
||||
20250213,115800,2116611280,15530,15520,15530,15520,170
|
||||
20250213,115700,2113971880,15520,15520,15520,15520,12
|
||||
20250213,115600,2113785640,15510,15510,15510,15510,0
|
||||
20250213,115500,2113785640,15510,15510,15510,15510,1
|
||||
20250213,115400,2113770130,15540,15530,15540,15520,758
|
||||
20250213,115300,2101998390,15530,15530,15530,15520,158
|
||||
20250213,115200,2099545750,15530,15530,15530,15530,74
|
||||
20250213,115100,2098396530,15530,15530,15540,15530,70
|
||||
20250213,115000,2097308930,15530,15510,15530,15510,769
|
||||
20250213,114900,2085374450,15500,15500,15500,15500,32
|
||||
20250213,114800,2084878450,15500,15500,15500,15490,43
|
||||
20250213,114700,2084212190,15490,15490,15490,15490,0
|
||||
20250213,114600,2084212190,15490,15490,15490,15490,12
|
||||
20250213,114500,2084026310,15500,15500,15500,15490,257
|
||||
20250213,114400,2080042840,15500,15490,15500,15490,2
|
||||
20250213,114300,2080011850,15500,15500,15500,15470,77
|
||||
20250213,114200,2078818680,15490,15470,15490,15470,70
|
||||
20250213,114100,2077734420,15490,15460,15490,15460,502
|
||||
20250213,114000,2069964080,15470,15460,15470,15460,7
|
||||
20250213,113900,2069855850,15470,15470,15470,15470,0
|
||||
20250213,113800,2069855850,15470,15460,15470,15460,2
|
||||
20250213,113700,2069824920,15450,15450,15450,15450,0
|
||||
20250213,113600,2069824920,15450,15450,15450,15450,0
|
||||
20250213,113500,2069824920,15450,15450,15450,15450,0
|
||||
20250213,113400,2069824920,15450,15450,15450,15450,43
|
||||
20250213,113300,2069160570,15460,15460,15470,15450,4
|
||||
20250213,113200,2069098730,15470,15460,15470,15460,2
|
||||
20250213,113100,2069067800,15460,15460,15480,15460,7
|
||||
20250213,113000,2068959520,15470,15450,15470,15450,293
|
||||
20250213,112900,2064432650,15460,15460,15460,15460,76
|
||||
20250213,112800,2063257690,15460,15440,15460,15440,9
|
||||
20250213,112700,2063118570,15450,15470,15470,15440,22
|
||||
20250213,112600,2062778430,15470,15460,15470,15460,10
|
||||
20250213,112500,2062623740,15470,15470,15480,15460,207
|
||||
20250213,112400,2059419550,15470,15450,15470,15450,232
|
||||
20250213,112300,2055833270,15440,15430,15440,15430,454
|
||||
20250213,112200,2048824130,15430,15420,15430,15420,1320
|
||||
20250213,112100,2028469340,15420,15420,15420,15420,69
|
||||
20250213,112000,2027405360,15420,15420,15430,15420,15
|
||||
20250213,111900,2027174050,15430,15430,15440,15430,13
|
||||
20250213,111800,2026973440,15440,15440,15440,15440,39
|
||||
20250213,111700,2026371280,15440,15440,15440,15440,0
|
||||
20250213,111600,2026371280,15440,15440,15440,15440,0
|
||||
20250213,111500,2026371280,15440,15440,15440,15440,7
|
||||
20250213,111400,2026263200,15430,15430,15430,15420,91
|
||||
20250213,111300,2024859570,15450,15440,15450,15430,317
|
||||
20250213,111200,2019965330,15460,15450,15460,15450,249
|
||||
20250213,111100,2016118270,15460,15460,15460,15460,4
|
||||
20250213,111000,2016056430,15470,15470,15470,15470,0
|
||||
20250213,110900,2016056430,15470,15470,15470,15470,44
|
||||
20250213,110800,2015375750,15470,15470,15470,15470,9
|
||||
20250213,110700,2015236520,15450,15450,15450,15450,117
|
||||
20250213,110600,2013428870,15450,15480,15480,15450,123
|
||||
20250213,110500,2011526780,15480,15450,15480,15450,103
|
||||
20250213,110400,2009933410,15460,15430,15460,15430,480
|
||||
20250213,110300,2002520320,15420,15420,15420,15420,0
|
||||
20250213,110200,2002520320,15420,15410,15420,15410,43
|
||||
20250213,110100,2001857270,15410,15410,15410,15410,29
|
||||
20250213,110000,2001410380,15410,15410,15410,15410,0
|
||||
20250213,105900,2001410380,15410,15410,15410,15400,119
|
||||
20250213,105800,1999577250,15410,15400,15410,15400,20
|
||||
20250213,105700,1999269150,15400,15400,15400,15400,95
|
||||
20250213,105600,1997806150,15420,15430,15430,15410,1291
|
||||
20250213,105500,1977896860,15430,15430,15430,15430,8
|
||||
20250213,105400,1977773420,15430,15440,15440,15430,126
|
||||
20250213,105300,1975828490,15440,15430,15440,15430,8
|
||||
20250213,105200,1975705020,15430,15430,15430,15430,70
|
||||
20250213,105100,1974624920,15440,15460,15460,15440,423
|
||||
20250213,105000,1968093620,15450,15440,15450,15440,311
|
||||
20250213,104900,1963290640,15450,15450,15450,15450,29
|
||||
20250213,104800,1962842590,15450,15440,15450,15440,24
|
||||
20250213,104700,1962471890,15450,15450,15450,15440,210
|
||||
20250213,104600,1959228290,15450,15450,15450,15450,235
|
||||
20250213,104500,1955597540,15450,15450,15450,15450,10
|
||||
20250213,104400,1955443040,15450,15450,15450,15450,17
|
||||
20250213,104300,1955180390,15440,15440,15440,15440,7
|
||||
20250213,104200,1955072310,15430,15430,15430,15430,0
|
||||
20250213,104100,1955072310,15430,15430,15430,15430,4
|
||||
20250213,104000,1955010590,15430,15440,15440,15430,49
|
||||
20250213,103900,1954254090,15440,15440,15440,15440,11
|
||||
20250213,103800,1954084250,15440,15430,15440,15430,179
|
||||
20250213,103700,1951322270,15430,15420,15460,15420,12
|
||||
20250213,103600,1951137120,15410,15450,15450,15410,1651
|
||||
20250213,103500,1925654410,15470,15480,15480,15460,936
|
||||
20250213,103400,1911174750,15490,15490,15490,15490,736
|
||||
20250213,103300,1899774110,15480,15440,15480,15440,134
|
||||
20250213,103200,1897701470,15440,15430,15450,15430,1019
|
||||
20250213,103100,1881971250,15420,15440,15440,15420,32
|
||||
20250213,103000,1881477430,15440,15440,15440,15420,1025
|
||||
20250213,102900,1865652650,15440,15440,15450,15440,148
|
||||
20250213,102800,1863366900,15440,15430,15440,15420,66
|
||||
20250213,102700,1862348740,15420,15420,15420,15420,0
|
||||
20250213,102600,1862348740,15420,15410,15420,15410,225
|
||||
20250213,102500,1858879550,15410,15470,15470,15410,50
|
||||
20250213,102400,1858108290,15450,15440,15490,15440,396
|
||||
20250213,102300,1851986500,15490,15360,15490,15360,1487
|
||||
20250213,102200,1829125920,15360,15360,15360,15350,9
|
||||
20250213,102100,1828987700,15360,15360,15360,15360,3
|
||||
20250213,102000,1828941620,15370,15350,15370,15350,24
|
||||
20250213,101900,1828573160,15370,15360,15370,15340,258
|
||||
20250213,101800,1824611490,15360,15350,15360,15340,154
|
||||
20250213,101700,1822247870,15330,15360,15360,15330,203
|
||||
20250213,101600,1819132370,15370,15370,15370,15360,826
|
||||
20250213,101500,1806436760,15370,15370,15370,15370,190
|
||||
20250213,101400,1803516460,15370,15320,15370,15320,470
|
||||
20250213,101300,1796306760,15320,15320,15330,15320,74
|
||||
20250213,101200,1795172840,15320,15320,15330,15320,989
|
||||
20250213,101100,1780014470,15320,15290,15320,15280,2279
|
||||
20250213,101000,1745168730,15310,15330,15330,15290,1748
|
||||
20250213,100900,1718411610,15330,15320,15330,15320,46
|
||||
20250213,100800,1717706790,15340,15350,15350,15330,263
|
||||
20250213,100700,1713672370,15370,15340,15370,15330,155
|
||||
20250213,100600,1711294320,15320,15370,15370,15320,1141
|
||||
20250213,100500,1693778230,15370,15380,15380,15370,662
|
||||
20250213,100400,1683601270,15380,15390,15390,15380,899
|
||||
20250213,100300,1669768780,15390,15400,15400,15360,2256
|
||||
20250213,100200,1635074930,15400,15450,15450,15400,1884
|
||||
20250213,100100,1606025500,15450,15530,15530,15450,1316
|
||||
20250213,100000,1585641380,15530,15500,15530,15500,526
|
||||
20250213,095900,1577481090,15500,15480,15500,15460,1475
|
||||
20250213,095800,1554669460,15480,15560,15560,15480,764
|
||||
20250213,095700,1542795240,15560,15530,15560,15530,1179
|
||||
20250213,095600,1524455300,15520,15510,15530,15510,510
|
||||
20250213,095500,1516541370,15520,15510,15520,15470,1382
|
||||
20250213,095400,1495145540,15500,15460,15500,15450,949
|
||||
20250213,095300,1480467960,15490,15460,15490,15450,426
|
||||
20250213,095200,1473880800,15450,15520,15530,15450,6666
|
||||
20250213,095100,1370632670,15530,15560,15580,15530,889
|
||||
20250213,095000,1356805270,15560,15580,15580,15560,855
|
||||
20250213,094900,1343496020,15570,15570,15570,15560,738
|
||||
20250213,094800,1332007210,15590,15620,15620,15570,1442
|
||||
20250213,094700,1309508320,15620,15680,15680,15610,3062
|
||||
20250213,094600,1261585980,15680,15630,15680,15630,3631
|
||||
20250213,094500,1204762400,15630,15640,15650,15610,1750
|
||||
20250213,094400,1177389980,15630,15610,15640,15580,2068
|
||||
20250213,094300,1145117610,15650,15650,15650,15560,4726
|
||||
20250213,094200,1071330790,15640,15660,15690,15640,5431
|
||||
20250213,094100,986239320,15660,15640,15660,15600,1682
|
||||
20250213,094000,959937370,15640,15560,15660,15540,4344
|
||||
20250213,093900,892165260,15560,15570,15570,15550,2797
|
||||
20250213,093800,848638260,15570,15540,15580,15540,2396
|
||||
20250213,093700,811345470,15550,15570,15580,15540,4684
|
||||
20250213,093600,738438730,15570,15530,15570,15500,6713
|
||||
20250213,093500,634161670,15540,15540,15550,15510,7225
|
||||
20250213,093400,521901420,15540,15520,15540,15440,6268
|
||||
20250213,093300,424822040,15530,15400,15530,15400,7231
|
||||
20250213,093200,313019240,15400,15290,15400,15290,1590
|
||||
20250213,093100,288596030,15300,15300,15300,15280,560
|
||||
20250213,093000,280034010,15300,15300,15310,15300,223
|
||||
20250213,092900,276620910,15290,15310,15310,15290,84
|
||||
20250213,092800,275335540,15300,15290,15320,15280,685
|
||||
20250213,092700,264854560,15280,15230,15280,15230,567
|
||||
20250213,092600,256203210,15230,15230,15230,15230,5
|
||||
20250213,092500,256127060,15250,15240,15250,15230,439
|
||||
20250213,092400,249434730,15240,15240,15260,15230,607
|
||||
20250213,092300,240185950,15240,15240,15260,15240,776
|
||||
20250213,092200,228352490,15250,15230,15250,15230,1534
|
||||
20250213,092100,204989650,15230,15220,15240,15220,2001
|
||||
20250213,092000,174514630,15220,15220,15230,15220,141
|
||||
20250213,091900,172368490,15220,15210,15220,15210,444
|
||||
20250213,091800,165614730,15210,15210,15210,15210,218
|
||||
20250213,091700,162298950,15210,15290,15290,15210,875
|
||||
20250213,091600,148945720,15310,15220,15350,15220,3903
|
||||
20250213,091500,89274870,15210,15230,15240,15210,515
|
||||
20250213,091400,81431320,15230,15240,15260,15200,631
|
||||
20250213,091300,71812680,15240,15230,15240,15200,1124
|
||||
20250213,091200,54693160,15230,15230,15230,15200,243
|
||||
20250213,091100,50993890,15200,15140,15220,15140,1065
|
||||
20250213,091000,34817490,15140,15120,15140,15120,95
|
||||
20250213,090900,33380400,15120,15010,15120,15000,1439
|
||||
20250213,090800,11702780,15030,15050,15050,15030,204
|
||||
20250213,090700,8632620,15060,15030,15060,15030,329
|
||||
20250213,090600,3681420,15030,15000,15030,14970,90
|
||||
20250213,090500,2331040,14990,14960,14990,14960,7
|
||||
20250213,090400,2226230,14960,15000,15000,14960,44
|
||||
20250213,090300,1567630,15000,14990,15000,14990,16
|
||||
20250213,090200,1327770,14980,14990,14990,14980,11
|
||||
20250213,090100,1162980,14910,14910,14910,14910,0
|
||||
20250213,090000,1162980,14910,14910,14910,14910,78
|
||||
|
Reference in New Issue
Block a user