Update 2025-04-21 2740 candle_min
This commit is contained in:
601
033320/min/candle-20250421.csv
Normal file
601
033320/min/candle-20250421.csv
Normal file
@@ -0,0 +1,601 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250421,185900,16243482150,5530,5530,5530,5530,45851
|
||||
20250421,185800,16243482150,5530,5530,5530,5530,0
|
||||
20250421,185700,16243482150,5530,5530,5530,5530,0
|
||||
20250421,185600,16243482150,5530,5530,5530,5530,0
|
||||
20250421,185500,16243482150,5530,5530,5530,5530,0
|
||||
20250421,185400,16243482150,5530,5530,5530,5530,0
|
||||
20250421,185300,16243482150,5530,5530,5530,5530,0
|
||||
20250421,185200,16243482150,5530,5530,5530,5530,0
|
||||
20250421,185100,16243482150,5530,5530,5530,5530,0
|
||||
20250421,185000,16243482150,5530,5530,5530,5530,0
|
||||
20250421,184900,16243482150,5530,5530,5530,5530,0
|
||||
20250421,184800,16243482150,5530,5530,5530,5530,0
|
||||
20250421,184700,16243482150,5530,5530,5530,5530,0
|
||||
20250421,184600,16243482150,5530,5530,5530,5530,0
|
||||
20250421,184500,16243482150,5530,5530,5530,5530,0
|
||||
20250421,184400,16243482150,5530,5530,5530,5530,0
|
||||
20250421,184300,16243482150,5530,5530,5530,5530,0
|
||||
20250421,184200,16243482150,5530,5530,5530,5530,0
|
||||
20250421,184100,16243482150,5530,5530,5530,5530,0
|
||||
20250421,184000,16243482150,5530,5530,5530,5530,0
|
||||
20250421,183900,16243482150,5530,5530,5530,5530,0
|
||||
20250421,183800,16243482150,5530,5530,5530,5530,0
|
||||
20250421,183700,16243482150,5530,5530,5530,5530,0
|
||||
20250421,183600,16243482150,5530,5530,5530,5530,0
|
||||
20250421,183500,16243482150,5530,5530,5530,5530,0
|
||||
20250421,183400,16243482150,5530,5530,5530,5530,0
|
||||
20250421,183300,16243482150,5530,5530,5530,5530,0
|
||||
20250421,183200,16243482150,5530,5530,5530,5530,0
|
||||
20250421,183100,16243482150,5530,5530,5530,5530,0
|
||||
20250421,183000,16243482150,5530,5530,5530,5530,0
|
||||
20250421,182900,16243482150,5530,5530,5530,5530,45851
|
||||
20250421,182800,16243482150,5530,5530,5530,5530,0
|
||||
20250421,182700,16243482150,5530,5530,5530,5530,0
|
||||
20250421,182600,16243482150,5530,5530,5530,5530,0
|
||||
20250421,182500,16243482150,5530,5530,5530,5530,0
|
||||
20250421,182400,16243482150,5530,5530,5530,5530,0
|
||||
20250421,182300,16243482150,5530,5530,5530,5530,0
|
||||
20250421,182200,16243482150,5530,5530,5530,5530,0
|
||||
20250421,182100,16243482150,5530,5530,5530,5530,0
|
||||
20250421,182000,16243482150,5530,5530,5530,5530,0
|
||||
20250421,181900,16243482150,5530,5530,5530,5530,0
|
||||
20250421,181800,16243482150,5530,5530,5530,5530,0
|
||||
20250421,181700,16243482150,5530,5530,5530,5530,0
|
||||
20250421,181600,16243482150,5530,5530,5530,5530,0
|
||||
20250421,181500,16243482150,5530,5530,5530,5530,0
|
||||
20250421,181400,16243482150,5530,5530,5530,5530,0
|
||||
20250421,181300,16243482150,5530,5530,5530,5530,0
|
||||
20250421,181200,16243482150,5530,5530,5530,5530,0
|
||||
20250421,181100,16243482150,5530,5530,5530,5530,0
|
||||
20250421,181000,16243482150,5530,5530,5530,5530,0
|
||||
20250421,180900,16243482150,5530,5530,5530,5530,0
|
||||
20250421,180800,16243482150,5530,5530,5530,5530,0
|
||||
20250421,180700,16243482150,5530,5530,5530,5530,0
|
||||
20250421,180600,16243482150,5530,5530,5530,5530,0
|
||||
20250421,180500,16243482150,5530,5530,5530,5530,0
|
||||
20250421,180400,16243482150,5530,5530,5530,5530,0
|
||||
20250421,180300,16243482150,5530,5530,5530,5530,0
|
||||
20250421,180200,16243482150,5530,5530,5530,5530,0
|
||||
20250421,180100,16243482150,5530,5530,5530,5530,0
|
||||
20250421,180000,16243482150,5530,5530,5530,5530,0
|
||||
20250421,175900,16243482150,5530,5530,5530,5530,45851
|
||||
20250421,175800,16243482150,5530,5530,5530,5530,0
|
||||
20250421,175700,16243482150,5530,5530,5530,5530,0
|
||||
20250421,175600,16243482150,5530,5530,5530,5530,0
|
||||
20250421,175500,16243482150,5530,5530,5530,5530,0
|
||||
20250421,175400,16243482150,5530,5530,5530,5530,0
|
||||
20250421,175300,16243482150,5530,5530,5530,5530,0
|
||||
20250421,175200,16243482150,5530,5530,5530,5530,0
|
||||
20250421,175100,16243482150,5530,5530,5530,5530,0
|
||||
20250421,175000,16243482150,5530,5530,5530,5530,0
|
||||
20250421,174900,16243482150,5530,5530,5530,5530,0
|
||||
20250421,174800,16243482150,5530,5530,5530,5530,0
|
||||
20250421,174700,16243482150,5530,5530,5530,5530,0
|
||||
20250421,174600,16243482150,5530,5530,5530,5530,0
|
||||
20250421,174500,16243482150,5530,5530,5530,5530,0
|
||||
20250421,174400,16243482150,5530,5530,5530,5530,0
|
||||
20250421,174300,16243482150,5530,5530,5530,5530,0
|
||||
20250421,174200,16243482150,5530,5530,5530,5530,0
|
||||
20250421,174100,16243482150,5530,5530,5530,5530,0
|
||||
20250421,174000,16243482150,5530,5530,5530,5530,0
|
||||
20250421,173900,16243482150,5530,5530,5530,5530,0
|
||||
20250421,173800,16243482150,5530,5530,5530,5530,0
|
||||
20250421,173700,16243482150,5530,5530,5530,5530,0
|
||||
20250421,173600,16243482150,5530,5530,5530,5530,0
|
||||
20250421,173500,16243482150,5530,5530,5530,5530,0
|
||||
20250421,173400,16243482150,5530,5530,5530,5530,0
|
||||
20250421,173300,16243482150,5530,5530,5530,5530,0
|
||||
20250421,173200,16243482150,5530,5530,5530,5530,0
|
||||
20250421,173100,16243482150,5530,5530,5530,5530,0
|
||||
20250421,173000,16243482150,5530,5530,5530,5530,0
|
||||
20250421,172900,16243482150,5530,5530,5530,5530,45851
|
||||
20250421,172800,16243482150,5530,5530,5530,5530,0
|
||||
20250421,172700,16243482150,5530,5530,5530,5530,0
|
||||
20250421,172600,16243482150,5530,5530,5530,5530,0
|
||||
20250421,172500,16243482150,5530,5530,5530,5530,0
|
||||
20250421,172400,16243482150,5530,5530,5530,5530,0
|
||||
20250421,172300,16243482150,5530,5530,5530,5530,0
|
||||
20250421,172200,16243482150,5530,5530,5530,5530,0
|
||||
20250421,172100,16243482150,5530,5530,5530,5530,0
|
||||
20250421,172000,16243482150,5530,5530,5530,5530,0
|
||||
20250421,171900,16243482150,5530,5530,5530,5530,0
|
||||
20250421,171800,16243482150,5530,5530,5530,5530,0
|
||||
20250421,171700,16243482150,5530,5530,5530,5530,0
|
||||
20250421,171600,16243482150,5530,5530,5530,5530,0
|
||||
20250421,171500,16243482150,5530,5530,5530,5530,0
|
||||
20250421,171400,16243482150,5530,5530,5530,5530,0
|
||||
20250421,171300,16243482150,5530,5530,5530,5530,0
|
||||
20250421,171200,16243482150,5530,5530,5530,5530,0
|
||||
20250421,171100,16243482150,5530,5530,5530,5530,0
|
||||
20250421,171000,16243482150,5530,5530,5530,5530,0
|
||||
20250421,170900,16243482150,5530,5530,5530,5530,0
|
||||
20250421,170800,16243482150,5530,5530,5530,5530,0
|
||||
20250421,170700,16243482150,5530,5530,5530,5530,0
|
||||
20250421,170600,16243482150,5530,5530,5530,5530,0
|
||||
20250421,170500,16243482150,5530,5530,5530,5530,0
|
||||
20250421,170400,16243482150,5530,5530,5530,5530,0
|
||||
20250421,170300,16243482150,5530,5530,5530,5530,0
|
||||
20250421,170200,16243482150,5530,5530,5530,5530,0
|
||||
20250421,170100,16243482150,5530,5530,5530,5530,0
|
||||
20250421,170000,16243482150,5530,5530,5530,5530,0
|
||||
20250421,165900,16243482150,5530,5530,5530,5530,45851
|
||||
20250421,165800,16243482150,5530,5530,5530,5530,0
|
||||
20250421,165700,16243482150,5530,5530,5530,5530,0
|
||||
20250421,165600,16243482150,5530,5530,5530,5530,0
|
||||
20250421,165500,16243482150,5530,5530,5530,5530,0
|
||||
20250421,165400,16243482150,5530,5530,5530,5530,0
|
||||
20250421,165300,16243482150,5530,5530,5530,5530,0
|
||||
20250421,165200,16243482150,5530,5530,5530,5530,0
|
||||
20250421,165100,16243482150,5530,5530,5530,5530,0
|
||||
20250421,165000,16243482150,5530,5530,5530,5530,0
|
||||
20250421,164900,16243482150,5530,5530,5530,5530,0
|
||||
20250421,164800,16243482150,5530,5530,5530,5530,0
|
||||
20250421,164700,16243482150,5530,5530,5530,5530,0
|
||||
20250421,164600,16243482150,5530,5530,5530,5530,0
|
||||
20250421,164500,16243482150,5530,5530,5530,5530,0
|
||||
20250421,164400,16243482150,5530,5530,5530,5530,0
|
||||
20250421,164300,16243482150,5530,5530,5530,5530,0
|
||||
20250421,164200,16243482150,5530,5530,5530,5530,0
|
||||
20250421,164100,16243482150,5530,5530,5530,5530,0
|
||||
20250421,164000,16243482150,5530,5530,5530,5530,0
|
||||
20250421,163900,16243482150,5530,5530,5530,5530,0
|
||||
20250421,163800,16243482150,5530,5530,5530,5530,0
|
||||
20250421,163700,16243482150,5530,5530,5530,5530,0
|
||||
20250421,163600,16243482150,5530,5530,5530,5530,0
|
||||
20250421,163500,16243482150,5530,5530,5530,5530,0
|
||||
20250421,163400,16243482150,5530,5530,5530,5530,0
|
||||
20250421,163300,16243482150,5530,5530,5530,5530,0
|
||||
20250421,163200,16243482150,5530,5530,5530,5530,0
|
||||
20250421,163100,16243482150,5530,5530,5530,5530,0
|
||||
20250421,163000,16243482150,5530,5530,5530,5530,0
|
||||
20250421,162900,16243482150,5530,5530,5530,5530,45851
|
||||
20250421,162800,16243482150,5530,5530,5530,5530,0
|
||||
20250421,162700,16243482150,5530,5530,5530,5530,0
|
||||
20250421,162600,16243482150,5530,5530,5530,5530,0
|
||||
20250421,162500,16243482150,5530,5530,5530,5530,0
|
||||
20250421,162400,16243482150,5530,5530,5530,5530,0
|
||||
20250421,162300,16243482150,5530,5530,5530,5530,0
|
||||
20250421,162200,16243482150,5530,5530,5530,5530,0
|
||||
20250421,162100,16243482150,5530,5530,5530,5530,0
|
||||
20250421,162000,16243482150,5530,5530,5530,5530,0
|
||||
20250421,161900,16243482150,5530,5530,5530,5530,0
|
||||
20250421,161800,16243482150,5530,5530,5530,5530,0
|
||||
20250421,161700,16243482150,5530,5530,5530,5530,0
|
||||
20250421,161600,16243482150,5530,5530,5530,5530,0
|
||||
20250421,161500,16243482150,5530,5530,5530,5530,0
|
||||
20250421,161400,16243482150,5530,5530,5530,5530,0
|
||||
20250421,161300,16243482150,5530,5530,5530,5530,0
|
||||
20250421,161200,16243482150,5530,5530,5530,5530,0
|
||||
20250421,161100,16243482150,5530,5530,5530,5530,0
|
||||
20250421,161000,16243482150,5530,5530,5530,5530,0
|
||||
20250421,160900,16243482150,5530,5530,5530,5530,0
|
||||
20250421,160800,16243482150,5530,5530,5530,5530,0
|
||||
20250421,160700,16243482150,5530,5530,5530,5530,0
|
||||
20250421,160600,16243482150,5530,5530,5530,5530,0
|
||||
20250421,160500,16243482150,5530,5530,5530,5530,0
|
||||
20250421,160400,16243482150,5530,5530,5530,5530,0
|
||||
20250421,160300,16243482150,5530,5530,5530,5530,0
|
||||
20250421,160200,16243482150,5530,5530,5530,5530,0
|
||||
20250421,160100,16243482150,5530,5530,5530,5530,0
|
||||
20250421,160000,16243482150,5530,5530,5530,5530,0
|
||||
20250421,155900,16243482150,5530,5530,5530,5530,45851
|
||||
20250421,155800,16243482150,5530,5530,5530,5530,0
|
||||
20250421,155700,16243482150,5530,5530,5530,5530,0
|
||||
20250421,155600,16243482150,5530,5530,5530,5530,0
|
||||
20250421,155500,16243482150,5530,5530,5530,5530,0
|
||||
20250421,155400,16243482150,5530,5530,5530,5530,0
|
||||
20250421,155300,16243482150,5530,5530,5530,5530,0
|
||||
20250421,155200,16243482150,5530,5530,5530,5530,0
|
||||
20250421,155100,16243482150,5530,5530,5530,5530,0
|
||||
20250421,155000,16243482150,5530,5530,5530,5530,0
|
||||
20250421,154900,16243482150,5530,5530,5530,5530,0
|
||||
20250421,154800,16243482150,5530,5530,5530,5530,0
|
||||
20250421,154700,16243482150,5530,5530,5530,5530,0
|
||||
20250421,154600,16243482150,5530,5530,5530,5530,0
|
||||
20250421,154500,16243482150,5530,5530,5530,5530,0
|
||||
20250421,154400,16243482150,5530,5530,5530,5530,0
|
||||
20250421,154300,16243482150,5530,5530,5530,5530,0
|
||||
20250421,154200,16243482150,5530,5530,5530,5530,0
|
||||
20250421,154100,16243482150,5530,5530,5530,5530,0
|
||||
20250421,154000,16243482150,5530,5530,5530,5530,0
|
||||
20250421,153900,16243482150,5530,5530,5530,5530,0
|
||||
20250421,153800,16243482150,5530,5530,5530,5530,0
|
||||
20250421,153700,16243482150,5530,5530,5530,5530,0
|
||||
20250421,153600,16243482150,5530,5530,5530,5530,0
|
||||
20250421,153500,16243482150,5530,5530,5530,5530,0
|
||||
20250421,153400,16243482150,5530,5530,5530,5530,0
|
||||
20250421,153300,16243482150,5530,5530,5530,5530,0
|
||||
20250421,153200,16243482150,5530,5530,5530,5530,0
|
||||
20250421,153100,16243482150,5530,5530,5530,5530,0
|
||||
20250421,153000,16243482150,5530,5530,5530,5530,45851
|
||||
20250421,152900,15989926120,5510,5510,5510,5510,0
|
||||
20250421,152800,15989926120,5510,5510,5510,5510,0
|
||||
20250421,152700,15989926120,5510,5510,5510,5510,0
|
||||
20250421,152600,15989926120,5510,5510,5510,5510,0
|
||||
20250421,152500,15989926120,5510,5510,5510,5510,0
|
||||
20250421,152400,15989926120,5510,5510,5510,5510,0
|
||||
20250421,152300,15989926120,5510,5510,5510,5510,0
|
||||
20250421,152200,15989926120,5510,5510,5510,5510,0
|
||||
20250421,152100,15989926120,5510,5510,5510,5510,0
|
||||
20250421,152000,15989926120,5510,5510,5510,5510,0
|
||||
20250421,151900,15989926120,5510,5510,5520,5490,5767
|
||||
20250421,151800,15958190490,5520,5480,5520,5480,8154
|
||||
20250421,151700,15913348200,5490,5500,5500,5480,10812
|
||||
20250421,151600,15853950500,5500,5510,5520,5500,2712
|
||||
20250421,151500,15839006590,5510,5520,5520,5500,6472
|
||||
20250421,151400,15803337650,5520,5520,5530,5510,8306
|
||||
20250421,151300,15757504530,5520,5510,5520,5500,4100
|
||||
20250421,151200,15734909820,5510,5520,5520,5500,5974
|
||||
20250421,151100,15701982770,5520,5490,5520,5480,10688
|
||||
20250421,151000,15643105795,5490,5490,5500,5480,7765
|
||||
20250421,150900,15600485655,5490,5500,5500,5470,10633
|
||||
20250421,150800,15542138745,5500,5510,5510,5490,4625
|
||||
20250421,150700,15516717365,5510,5510,5520,5470,36836
|
||||
20250421,150600,15314600715,5510,5510,5530,5510,8885
|
||||
20250421,150500,15265566385,5520,5520,5530,5490,15111
|
||||
20250421,150400,15182297985,5530,5530,5540,5510,9670
|
||||
20250421,150300,15128879585,5520,5530,5550,5450,79992
|
||||
20250421,150200,14689097125,5530,5530,5550,5520,18814
|
||||
20250421,150100,14584949305,5530,5550,5560,5520,14685
|
||||
20250421,150000,14503767315,5550,5560,5560,5520,15751
|
||||
20250421,145900,14416518140,5560,5570,5590,5520,40638
|
||||
20250421,145800,14191125910,5550,5590,5590,5540,47342
|
||||
20250421,145700,13927795230,5590,5680,5680,5550,101653
|
||||
20250421,145600,13357740515,5680,5710,5720,5680,78291
|
||||
20250421,145500,12911777195,5710,5720,5770,5700,61239
|
||||
20250421,145400,12560941385,5740,5710,5770,5710,54832
|
||||
20250421,145300,12246592645,5700,5700,5730,5680,53716
|
||||
20250421,145200,11940327380,5710,5800,5830,5680,190061
|
||||
20250421,145100,10848063435,5800,5890,5900,5770,147216
|
||||
20250421,145000,9991153625,5890,5930,5950,5870,124537
|
||||
20250421,144900,9254258990,5980,5980,5980,5980,0
|
||||
20250421,144800,9254258990,5980,5880,5980,5870,95498
|
||||
20250421,144700,8687332750,5870,5960,5970,5850,206187
|
||||
20250421,144600,7470181190,5950,5640,5980,5610,623295
|
||||
20250421,144500,3825324160,5640,5550,5670,5450,128660
|
||||
20250421,144400,3106314400,5560,5570,5650,5510,116877
|
||||
20250421,144300,2452844750,5580,5420,5580,5420,59065
|
||||
20250421,144200,2127298850,5420,5400,5420,5400,140
|
||||
20250421,144100,2126542830,5400,5410,5410,5400,660
|
||||
20250421,144000,2122977470,5420,5410,5420,5410,9
|
||||
20250421,143900,2122928750,5410,5420,5420,5400,2692
|
||||
20250421,143800,2108380560,5410,5430,5430,5410,1296
|
||||
20250421,143700,2101362520,5430,5430,5430,5430,0
|
||||
20250421,143600,2101362520,5430,5430,5430,5430,566
|
||||
20250421,143500,2098289140,5440,5430,5440,5430,596
|
||||
20250421,143400,2095050900,5440,5440,5440,5440,500
|
||||
20250421,143300,2092330900,5450,5450,5450,5450,0
|
||||
20250421,143200,2092330900,5450,5450,5450,5450,0
|
||||
20250421,143100,2092330900,5450,5450,5450,5450,400
|
||||
20250421,143000,2090150900,5450,5430,5450,5430,50
|
||||
20250421,142900,2089879000,5450,5450,5450,5450,0
|
||||
20250421,142800,2089879000,5450,5450,5450,5450,95
|
||||
20250421,142700,2089361250,5420,5450,5450,5420,289
|
||||
20250421,142600,2087786290,5450,5450,5450,5450,97
|
||||
20250421,142500,2087257640,5450,5430,5450,5430,168
|
||||
20250421,142400,2086345360,5460,5420,5460,5420,2122
|
||||
20250421,142300,2074839380,5430,5430,5430,5430,402
|
||||
20250421,142200,2072656520,5430,5430,5430,5430,0
|
||||
20250421,142100,2072656520,5430,5430,5430,5430,20
|
||||
20250421,142000,2072547920,5430,5430,5430,5430,0
|
||||
20250421,141900,2072547920,5430,5460,5460,5430,1020
|
||||
20250421,141800,2067008720,5440,5440,5460,5430,101
|
||||
20250421,141700,2066458910,5460,5450,5460,5450,298
|
||||
20250421,141600,2064833930,5430,5445,5460,5430,142
|
||||
20250421,141500,2064059990,5445,5445,5445,5445,10
|
||||
20250421,141400,2064005540,5460,5460,5460,5460,0
|
||||
20250421,141300,2064005540,5460,5460,5460,5460,0
|
||||
20250421,141200,2064005540,5460,5430,5460,5420,702
|
||||
20250421,141100,2060187120,5430,5440,5440,5430,907
|
||||
20250421,141000,2055262090,5440,5460,5460,5440,436
|
||||
20250421,140900,2052883490,5460,5460,5460,5460,291
|
||||
20250421,140800,2051294630,5460,5460,5460,5460,0
|
||||
20250421,140700,2051294630,5460,5460,5460,5460,120
|
||||
20250421,140600,2050639430,5460,5460,5460,5460,10
|
||||
20250421,140500,2050584830,5460,5460,5460,5460,555
|
||||
20250421,140400,2047554530,5460,5450,5460,5450,486
|
||||
20250421,140300,2044901630,5430,5430,5450,5430,392
|
||||
20250421,140200,2042773050,5430,5430,5430,5430,3
|
||||
20250421,140100,2042756760,5430,5430,5430,5430,778
|
||||
20250421,140000,2038532220,5460,5450,5460,5440,214
|
||||
20250421,135900,2037367840,5460,5440,5460,5430,883
|
||||
20250421,135800,2032573080,5470,5480,5490,5440,9185
|
||||
20250421,135700,1982448580,5480,5450,5490,5430,6678
|
||||
20250421,135600,1945868040,5430,5440,5460,5420,3687
|
||||
20250421,135500,1925768560,5450,5420,5450,5420,3709
|
||||
20250421,135400,1905603100,5420,5420,5420,5420,212
|
||||
20250421,135300,1904454060,5420,5420,5420,5420,0
|
||||
20250421,135200,1904454060,5420,5410,5420,5410,285
|
||||
20250421,135100,1902911210,5410,5410,5410,5410,31
|
||||
20250421,135000,1902743500,5420,5420,5420,5420,0
|
||||
20250421,134900,1902743500,5420,5420,5420,5420,1
|
||||
20250421,134800,1902738080,5400,5400,5400,5400,0
|
||||
20250421,134700,1902738080,5400,5400,5400,5400,39
|
||||
20250421,134600,1902527480,5400,5400,5400,5400,4
|
||||
20250421,134500,1902505880,5400,5400,5400,5400,585
|
||||
20250421,134400,1899346880,5400,5400,5400,5400,68
|
||||
20250421,134300,1898979680,5400,5400,5400,5400,0
|
||||
20250421,134200,1898979680,5400,5400,5400,5400,0
|
||||
20250421,134100,1898979680,5400,5410,5410,5390,1252
|
||||
20250421,134000,1892226070,5410,5430,5430,5400,1277
|
||||
20250421,133900,1885323090,5430,5430,5430,5430,100
|
||||
20250421,133800,1884780090,5440,5440,5440,5440,10
|
||||
20250421,133700,1884725690,5440,5430,5440,5430,165
|
||||
20250421,133600,1883828400,5410,5430,5430,5410,140
|
||||
20250421,133500,1883069000,5430,5420,5430,5420,122
|
||||
20250421,133400,1882406560,5420,5420,5420,5420,501
|
||||
20250421,133300,1879691140,5430,5420,5430,5420,365
|
||||
20250421,133200,1877712520,5430,5440,5440,5430,112
|
||||
20250421,133100,1877103440,5430,5430,5430,5430,101
|
||||
20250421,133000,1876555010,5430,5430,5430,5430,3
|
||||
20250421,132900,1876538720,5430,5420,5430,5420,498
|
||||
20250421,132800,1873834590,5430,5430,5430,5430,0
|
||||
20250421,132700,1873834590,5430,5430,5430,5430,261
|
||||
20250421,132600,1872417360,5430,5430,5430,5430,339
|
||||
20250421,132500,1870576590,5430,5430,5430,5430,0
|
||||
20250421,132400,1870576590,5430,5430,5430,5430,0
|
||||
20250421,132300,1870576590,5430,5430,5430,5430,388
|
||||
20250421,132200,1868469750,5430,5430,5430,5420,912
|
||||
20250421,132100,1863525010,5420,5420,5420,5420,93
|
||||
20250421,132000,1863020950,5400,5410,5420,5400,1739
|
||||
20250421,131900,1853610920,5410,5410,5410,5410,0
|
||||
20250421,131800,1853610920,5410,5410,5410,5410,26
|
||||
20250421,131700,1853470260,5400,5400,5400,5400,0
|
||||
20250421,131600,1853470260,5400,5410,5410,5400,578
|
||||
20250421,131500,1850347280,5410,5410,5410,5410,770
|
||||
20250421,131400,1846181580,5410,5410,5410,5410,0
|
||||
20250421,131300,1846181580,5410,5410,5410,5410,1
|
||||
20250421,131200,1846176170,5410,5410,5410,5410,0
|
||||
20250421,131100,1846176170,5410,5410,5410,5410,0
|
||||
20250421,131000,1846176170,5410,5410,5410,5410,0
|
||||
20250421,130900,1846176170,5410,5410,5410,5410,1109
|
||||
20250421,130800,1840176480,5400,5400,5400,5400,0
|
||||
20250421,130700,1840176480,5400,5400,5400,5400,0
|
||||
20250421,130600,1840176480,5400,5400,5400,5400,0
|
||||
20250421,130500,1840176480,5400,5400,5400,5400,567
|
||||
20250421,130400,1837114680,5400,5400,5400,5400,110
|
||||
20250421,130300,1836520680,5400,5400,5400,5400,0
|
||||
20250421,130200,1836520680,5400,5400,5400,5400,139
|
||||
20250421,130100,1835770080,5400,5400,5400,5400,10
|
||||
20250421,130000,1835716080,5400,5400,5400,5400,1
|
||||
20250421,125900,1835710680,5410,5390,5410,5390,2
|
||||
20250421,125800,1835699880,5380,5390,5410,5380,744
|
||||
20250421,125700,1831696940,5380,5390,5390,5380,1429
|
||||
20250421,125600,1824003870,5410,5390,5410,5390,31
|
||||
20250421,125500,1823836740,5380,5380,5380,5380,6
|
||||
20250421,125400,1823804460,5380,5410,5410,5380,1230
|
||||
20250421,125300,1817169800,5410,5410,5410,5410,0
|
||||
20250421,125200,1817169800,5410,5400,5410,5390,516
|
||||
20250421,125100,1814385180,5410,5410,5410,5410,111
|
||||
20250421,125000,1813784670,5420,5420,5420,5420,18
|
||||
20250421,124900,1813687110,5420,5410,5420,5400,447
|
||||
20250421,124800,1811269140,5410,5420,5420,5405,1760
|
||||
20250421,124700,1801746770,5410,5430,5430,5410,11
|
||||
20250421,124600,1801687240,5440,5400,5440,5390,1362
|
||||
20250421,124500,1794332010,5400,5390,5400,5390,183
|
||||
20250421,124400,1793345110,5390,5390,5390,5390,9
|
||||
20250421,124300,1793296600,5390,5390,5390,5390,50
|
||||
20250421,124200,1793027100,5390,5390,5390,5390,21
|
||||
20250421,124100,1792913910,5400,5390,5400,5380,1398
|
||||
20250421,124000,1785386350,5400,5400,5400,5400,0
|
||||
20250421,123900,1785386350,5400,5400,5400,5400,15
|
||||
20250421,123800,1785305350,5400,5400,5400,5400,4
|
||||
20250421,123700,1785283750,5400,5400,5400,5400,0
|
||||
20250421,123600,1785283750,5400,5390,5400,5390,195
|
||||
20250421,123500,1784232580,5400,5400,5400,5400,83
|
||||
20250421,123400,1783784380,5390,5390,5390,5390,41
|
||||
20250421,123300,1783563390,5390,5390,5390,5390,132
|
||||
20250421,123200,1782851910,5400,5400,5400,5400,0
|
||||
20250421,123100,1782851910,5400,5400,5400,5400,31
|
||||
20250421,123000,1782684510,5400,5390,5400,5390,31
|
||||
20250421,122900,1782517410,5390,5400,5400,5380,1256
|
||||
20250421,122800,1775754300,5400,5400,5400,5400,142
|
||||
20250421,122700,1774987500,5400,5400,5400,5400,224
|
||||
20250421,122600,1773777900,5390,5390,5390,5390,60
|
||||
20250421,122500,1773454500,5390,5390,5390,5390,1
|
||||
20250421,122400,1773449110,5390,5400,5400,5390,1722
|
||||
20250421,122300,1764159020,5420,5420,5420,5420,0
|
||||
20250421,122200,1764159020,5420,5420,5420,5420,3
|
||||
20250421,122100,1764142760,5420,5420,5420,5420,438
|
||||
20250421,122000,1761768800,5420,5420,5420,5420,33
|
||||
20250421,121900,1761589940,5400,5400,5400,5400,50
|
||||
20250421,121800,1761319940,5400,5400,5400,5400,100
|
||||
20250421,121700,1760779940,5400,5420,5420,5400,115
|
||||
20250421,121600,1760156920,5420,5420,5420,5420,1
|
||||
20250421,121500,1760151500,5420,5390,5420,5390,25
|
||||
20250421,121400,1760016150,5390,5390,5390,5390,95
|
||||
20250421,121300,1759504100,5390,5410,5410,5390,586
|
||||
20250421,121200,1756337360,5410,5410,5410,5410,0
|
||||
20250421,121100,1756337360,5410,5400,5410,5400,2074
|
||||
20250421,121000,1745137020,5410,5410,5410,5410,0
|
||||
20250421,120900,1745137020,5410,5400,5410,5400,104
|
||||
20250421,120800,1744574540,5400,5400,5400,5400,22
|
||||
20250421,120700,1744455740,5390,5390,5410,5390,388
|
||||
20250421,120600,1742362400,5390,5410,5410,5390,231
|
||||
20250421,120500,1741115150,5410,5400,5410,5400,253
|
||||
20250421,120400,1739748720,5390,5390,5390,5390,0
|
||||
20250421,120300,1739748720,5390,5390,5390,5380,1170
|
||||
20250421,120200,1733451770,5390,5390,5390,5390,440
|
||||
20250421,120100,1731080170,5390,5390,5390,5390,10
|
||||
20250421,120000,1731026270,5390,5390,5390,5390,1107
|
||||
20250421,115900,1725059540,5390,5390,5390,5390,806
|
||||
20250421,115800,1720715200,5390,5400,5400,5390,4475
|
||||
20250421,115700,1696553530,5400,5410,5410,5400,200
|
||||
20250421,115600,1695473430,5410,5410,5410,5400,1731
|
||||
20250421,115500,1686123580,5410,5400,5410,5400,231
|
||||
20250421,115400,1684874150,5410,5410,5410,5410,193
|
||||
20250421,115300,1683830020,5410,5410,5410,5410,0
|
||||
20250421,115200,1683830020,5410,5420,5420,5410,176
|
||||
20250421,115100,1682877710,5415,5410,5420,5400,471
|
||||
20250421,115000,1680329750,5410,5420,5420,5410,755
|
||||
20250421,114900,1676244700,5410,5410,5430,5410,353
|
||||
20250421,114800,1674333260,5410,5410,5410,5410,20
|
||||
20250421,114700,1674225060,5410,5420,5420,5410,3488
|
||||
20250421,114600,1655348790,5420,5420,5420,5420,902
|
||||
20250421,114500,1650459950,5420,5420,5420,5420,0
|
||||
20250421,114400,1650459950,5420,5425,5425,5420,30
|
||||
20250421,114300,1650297300,5420,5420,5420,5420,0
|
||||
20250421,114200,1650297300,5420,5420,5420,5420,100
|
||||
20250421,114100,1649755300,5420,5420,5420,5420,100
|
||||
20250421,114000,1649213300,5430,5430,5430,5430,178
|
||||
20250421,113900,1648246760,5420,5430,5430,5420,2000
|
||||
20250421,113800,1637393840,5440,5440,5440,5440,1102
|
||||
20250421,113700,1631398960,5460,5460,5460,5460,0
|
||||
20250421,113600,1631398960,5460,5460,5460,5440,846
|
||||
20250421,113500,1626791070,5450,5450,5460,5450,276
|
||||
20250421,113400,1625286300,5440,5450,5450,5440,1034
|
||||
20250421,113300,1619660170,5440,5440,5440,5440,0
|
||||
20250421,113200,1619660170,5440,5440,5440,5440,543
|
||||
20250421,113100,1616706250,5450,5450,5450,5450,199
|
||||
20250421,113000,1615621700,5450,5450,5450,5450,10
|
||||
20250421,112900,1615567200,5440,5440,5440,5440,0
|
||||
20250421,112800,1615567200,5440,5440,5440,5430,141
|
||||
20250421,112700,1614800600,5440,5440,5440,5440,0
|
||||
20250421,112600,1614800600,5440,5440,5440,5440,86
|
||||
20250421,112500,1614332760,5460,5460,5460,5460,0
|
||||
20250421,112400,1614332760,5460,5460,5460,5460,5
|
||||
20250421,112300,1614305460,5460,5460,5460,5460,34
|
||||
20250421,112200,1614119820,5440,5460,5460,5440,37
|
||||
20250421,112100,1613918040,5440,5440,5440,5440,347
|
||||
20250421,112000,1612030360,5440,5440,5440,5430,1381
|
||||
20250421,111900,1604520540,5440,5440,5460,5440,578
|
||||
20250421,111800,1601373710,5460,5450,5460,5450,1203
|
||||
20250421,111700,1594815370,5440,5450,5460,5440,541
|
||||
20250421,111600,1591868210,5450,5455,5455,5450,121
|
||||
20250421,111500,1591208710,5450,5450,5450,5450,250
|
||||
20250421,111400,1589846210,5450,5450,5460,5450,1417
|
||||
20250421,111300,1582123380,5460,5460,5460,5460,25
|
||||
20250421,111200,1581986880,5460,5460,5460,5460,0
|
||||
20250421,111100,1581986880,5460,5460,5460,5460,131
|
||||
20250421,111000,1581271620,5460,5460,5460,5460,1
|
||||
20250421,110900,1581266160,5460,5460,5460,5460,1
|
||||
20250421,110800,1581260700,5470,5470,5470,5470,65
|
||||
20250421,110700,1580905150,5460,5470,5470,5460,40
|
||||
20250421,110600,1580686650,5460,5460,5460,5460,1
|
||||
20250421,110500,1580681190,5460,5460,5460,5460,267
|
||||
20250421,110400,1579223370,5460,5450,5460,5450,270
|
||||
20250421,110300,1577751670,5450,5460,5460,5450,583
|
||||
20250421,110200,1574571720,5460,5460,5460,5460,263
|
||||
20250421,110100,1573135740,5460,5450,5470,5450,406
|
||||
20250421,110000,1570922970,5450,5470,5470,5450,203
|
||||
20250421,105900,1569816360,5460,5460,5460,5460,4
|
||||
20250421,105800,1569794520,5450,5450,5450,5440,506
|
||||
20250421,105700,1567040210,5450,5450,5450,5450,0
|
||||
20250421,105600,1567040210,5450,5455,5455,5450,441
|
||||
20250421,105500,1564636730,5450,5450,5450,5450,0
|
||||
20250421,105400,1564636730,5450,5450,5450,5450,200
|
||||
20250421,105300,1563546730,5450,5470,5480,5440,1496
|
||||
20250421,105200,1555390350,5480,5480,5480,5480,10
|
||||
20250421,105100,1555335550,5480,5470,5480,5470,645
|
||||
20250421,105000,1551806750,5470,5470,5470,5460,742
|
||||
20250421,104900,1547752220,5470,5470,5470,5470,190
|
||||
20250421,104800,1546712920,5460,5450,5460,5440,2421
|
||||
20250421,104700,1533528270,5450,5460,5460,5450,1293
|
||||
20250421,104600,1526477760,5460,5460,5460,5460,162
|
||||
20250421,104500,1525593240,5470,5475,5475,5470,241
|
||||
20250421,104400,1524274775,5470,5470,5470,5470,740
|
||||
20250421,104300,1520226975,5470,5475,5475,5470,120
|
||||
20250421,104200,1519570410,5470,5470,5470,5460,1890
|
||||
20250421,104100,1509247050,5470,5470,5470,5470,1000
|
||||
20250421,104000,1503777050,5470,5490,5495,5470,617
|
||||
20250421,103900,1500392480,5490,5520,5520,5490,2832
|
||||
20250421,103800,1484806000,5510,5445,5510,5445,13440
|
||||
20250421,103700,1411093600,5440,5445,5445,5440,200
|
||||
20250421,103600,1410005480,5440,5445,5445,5440,44
|
||||
20250421,103500,1409765910,5450,5450,5450,5450,0
|
||||
20250421,103400,1409765910,5450,5450,5450,5450,8
|
||||
20250421,103300,1409722310,5445,5440,5445,5440,23
|
||||
20250421,103200,1409597100,5445,5445,5445,5445,1
|
||||
20250421,103100,1409591655,5440,5440,5440,5430,805
|
||||
20250421,103000,1405219190,5430,5440,5440,5430,30
|
||||
20250421,102900,1405056030,5440,5440,5440,5440,0
|
||||
20250421,102800,1405056030,5440,5440,5440,5440,11
|
||||
20250421,102700,1404996190,5440,5430,5440,5430,2121
|
||||
20250421,102600,1393478730,5440,5440,5440,5440,31
|
||||
20250421,102500,1393310090,5440,5430,5440,5430,431
|
||||
20250421,102400,1390967450,5420,5420,5420,5420,119
|
||||
20250421,102300,1390322470,5430,5420,5430,5420,101
|
||||
20250421,102200,1389775040,5420,5420,5420,5420,43
|
||||
20250421,102100,1389541980,5420,5430,5430,5420,165
|
||||
20250421,102000,1388646590,5420,5420,5420,5420,160
|
||||
20250421,101900,1387779390,5420,5420,5420,5420,1095
|
||||
20250421,101800,1381844490,5430,5430,5430,5430,742
|
||||
20250421,101700,1377815430,5430,5440,5440,5430,387
|
||||
20250421,101600,1375713670,5440,5440,5440,5440,28
|
||||
20250421,101500,1375561350,5440,5430,5440,5430,1461
|
||||
20250421,101400,1367627490,5430,5430,5450,5430,1807
|
||||
20250421,101300,1357814760,5430,5410,5430,5410,2274
|
||||
20250421,101200,1345503970,5420,5420,5420,5410,715
|
||||
20250421,101100,1341635210,5420,5420,5420,5420,1348
|
||||
20250421,101000,1334329050,5420,5450,5450,5420,329
|
||||
20250421,100900,1332544390,5450,5430,5450,5410,1165
|
||||
20250421,100800,1326229940,5440,5430,5450,5430,8367
|
||||
20250421,100700,1280792250,5430,5430,5430,5430,111
|
||||
20250421,100600,1280189520,5430,5420,5430,5420,1287
|
||||
20250421,100500,1273209420,5420,5430,5430,5420,1964
|
||||
20250421,100400,1262564100,5430,5430,5430,5390,9702
|
||||
20250421,100300,1210058550,5420,5480,5490,5420,21692
|
||||
20250421,100200,1091777350,5490,5470,5490,5470,1650
|
||||
20250421,100100,1082741840,5480,5480,5490,5460,8468
|
||||
20250421,100000,1036406830,5490,5490,5490,5470,616
|
||||
20250421,095900,1033029110,5490,5470,5500,5470,1461
|
||||
20250421,095800,1025019490,5500,5480,5500,5470,6173
|
||||
20250421,095700,991193120,5490,5510,5510,5480,9170
|
||||
20250421,095600,940809590,5490,5500,5520,5480,6390
|
||||
20250421,095500,905694570,5490,5520,5520,5480,11480
|
||||
20250421,095400,842600825,5520,5500,5540,5500,11043
|
||||
20250421,095300,781566225,5520,5510,5520,5490,5793
|
||||
20250421,095200,749661055,5510,5510,5510,5490,1321
|
||||
20250421,095100,742387055,5510,5500,5520,5490,3919
|
||||
20250421,095000,720823005,5510,5510,5530,5490,8171
|
||||
20250421,094900,675866325,5530,5520,5530,5490,8185
|
||||
20250421,094800,630718445,5520,5480,5520,5480,6160
|
||||
20250421,094700,596881560,5490,5500,5500,5480,17
|
||||
20250421,094600,596788240,5480,5490,5500,5480,3427
|
||||
20250421,094500,578005560,5490,5490,5500,5480,5072
|
||||
20250421,094400,550199640,5480,5480,5510,5480,10339
|
||||
20250421,094300,493451350,5480,5480,5480,5470,1716
|
||||
20250421,094200,484063780,5470,5480,5480,5470,595
|
||||
20250421,094100,480803670,5480,5500,5500,5470,412
|
||||
20250421,094000,478545950,5500,5470,5500,5460,16014
|
||||
20250421,093900,390889340,5460,5450,5460,5450,502
|
||||
20250421,093800,388152470,5450,5460,5470,5450,415
|
||||
20250421,093700,385888590,5450,5460,5460,5450,486
|
||||
20250421,093600,383235230,5460,5450,5460,5440,3495
|
||||
20250421,093500,364185810,5460,5470,5470,5460,2668
|
||||
20250421,093400,349611210,5470,5490,5490,5470,143
|
||||
20250421,093300,348828840,5490,5480,5490,5470,1108
|
||||
20250421,093200,342757250,5480,5490,5490,5470,90
|
||||
20250421,093100,342264060,5490,5490,5490,5490,818
|
||||
20250421,093000,337773240,5490,5480,5490,5460,2582
|
||||
20250421,092900,323649425,5485,5460,5490,5460,4360
|
||||
20250421,092800,299794495,5470,5475,5480,5470,1067
|
||||
20250421,092700,293955140,5480,5470,5480,5460,1324
|
||||
20250421,092600,286715230,5470,5460,5470,5455,659
|
||||
20250421,092500,283116920,5450,5450,5460,5450,490
|
||||
20250421,092400,280446400,5450,5460,5460,5450,2
|
||||
20250421,092300,280435490,5460,5460,5460,5460,176
|
||||
20250421,092200,279474530,5450,5450,5450,5450,459
|
||||
20250421,092100,276972980,5460,5460,5460,5450,795
|
||||
20250421,092000,272638770,5460,5470,5470,5460,1176
|
||||
20250421,091900,266217770,5460,5480,5480,5460,2923
|
||||
20250421,091800,250250340,5470,5470,5470,5465,2461
|
||||
20250421,091700,236789170,5480,5480,5480,5480,959
|
||||
20250421,091600,231533850,5480,5480,5490,5470,1070
|
||||
20250421,091500,225672420,5490,5480,5490,5480,2328
|
||||
20250421,091400,212912040,5480,5490,5500,5480,1300
|
||||
20250421,091300,205774710,5500,5500,5500,5500,626
|
||||
20250421,091200,202331710,5490,5480,5490,5470,868
|
||||
20250421,091100,197573320,5480,5490,5490,5470,311
|
||||
20250421,091000,195870920,5490,5490,5490,5480,510
|
||||
20250421,090900,193075320,5490,5490,5500,5460,4918
|
||||
20250421,090800,166156870,5500,5470,5500,5470,4940
|
||||
20250421,090700,139059620,5460,5460,5460,5430,2349
|
||||
20250421,090600,126262610,5460,5470,5470,5430,920
|
||||
20250421,090500,121260860,5470,5440,5470,5430,3481
|
||||
20250421,090400,102308500,5440,5440,5440,5440,1301
|
||||
20250421,090300,95231060,5450,5470,5470,5450,3255
|
||||
20250421,090200,77483380,5470,5440,5480,5440,5800
|
||||
20250421,090100,45806800,5435,5420,5435,5420,2355
|
||||
20250421,090000,33023270,5440,5440,5450,5430,5186
|
||||
|
Reference in New Issue
Block a user