Update 2025-04-22 2740 candle_min
This commit is contained in:
571
005160/min/candle-20250422.csv
Normal file
571
005160/min/candle-20250422.csv
Normal file
@@ -0,0 +1,571 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250422,182900,3961611805,3800,3800,3800,3800,11537
|
||||
20250422,182800,3961611805,3800,3800,3800,3800,0
|
||||
20250422,182700,3961611805,3800,3800,3800,3800,0
|
||||
20250422,182600,3961611805,3800,3800,3800,3800,0
|
||||
20250422,182500,3961611805,3800,3800,3800,3800,0
|
||||
20250422,182400,3961611805,3800,3800,3800,3800,0
|
||||
20250422,182300,3961611805,3800,3800,3800,3800,0
|
||||
20250422,182200,3961611805,3800,3800,3800,3800,0
|
||||
20250422,182100,3961611805,3800,3800,3800,3800,0
|
||||
20250422,182000,3961611805,3800,3800,3800,3800,0
|
||||
20250422,181900,3961611805,3800,3800,3800,3800,0
|
||||
20250422,181800,3961611805,3800,3800,3800,3800,0
|
||||
20250422,181700,3961611805,3800,3800,3800,3800,0
|
||||
20250422,181600,3961611805,3800,3800,3800,3800,0
|
||||
20250422,181500,3961611805,3800,3800,3800,3800,0
|
||||
20250422,181400,3961611805,3800,3800,3800,3800,0
|
||||
20250422,181300,3961611805,3800,3800,3800,3800,0
|
||||
20250422,181200,3961611805,3800,3800,3800,3800,0
|
||||
20250422,181100,3961611805,3800,3800,3800,3800,0
|
||||
20250422,181000,3961611805,3800,3800,3800,3800,0
|
||||
20250422,180900,3961611805,3800,3800,3800,3800,0
|
||||
20250422,180800,3961611805,3800,3800,3800,3800,0
|
||||
20250422,180700,3961611805,3800,3800,3800,3800,0
|
||||
20250422,180600,3961611805,3800,3800,3800,3800,0
|
||||
20250422,180500,3961611805,3800,3800,3800,3800,0
|
||||
20250422,180400,3961611805,3800,3800,3800,3800,0
|
||||
20250422,180300,3961611805,3800,3800,3800,3800,0
|
||||
20250422,180200,3961611805,3800,3800,3800,3800,0
|
||||
20250422,180100,3961611805,3800,3800,3800,3800,0
|
||||
20250422,180000,3961611805,3800,3800,3800,3800,0
|
||||
20250422,175900,3961611805,3800,3800,3800,3800,11537
|
||||
20250422,175800,3961611805,3800,3800,3800,3800,0
|
||||
20250422,175700,3961611805,3800,3800,3800,3800,0
|
||||
20250422,175600,3961611805,3800,3800,3800,3800,0
|
||||
20250422,175500,3961611805,3800,3800,3800,3800,0
|
||||
20250422,175400,3961611805,3800,3800,3800,3800,0
|
||||
20250422,175300,3961611805,3800,3800,3800,3800,0
|
||||
20250422,175200,3961611805,3800,3800,3800,3800,0
|
||||
20250422,175100,3961611805,3800,3800,3800,3800,0
|
||||
20250422,175000,3961611805,3800,3800,3800,3800,0
|
||||
20250422,174900,3961611805,3800,3800,3800,3800,0
|
||||
20250422,174800,3961611805,3800,3800,3800,3800,0
|
||||
20250422,174700,3961611805,3800,3800,3800,3800,0
|
||||
20250422,174600,3961611805,3800,3800,3800,3800,0
|
||||
20250422,174500,3961611805,3800,3800,3800,3800,0
|
||||
20250422,174400,3961611805,3800,3800,3800,3800,0
|
||||
20250422,174300,3961611805,3800,3800,3800,3800,0
|
||||
20250422,174200,3961611805,3800,3800,3800,3800,0
|
||||
20250422,174100,3961611805,3800,3800,3800,3800,0
|
||||
20250422,174000,3961611805,3800,3800,3800,3800,0
|
||||
20250422,173900,3961611805,3800,3800,3800,3800,0
|
||||
20250422,173800,3961611805,3800,3800,3800,3800,0
|
||||
20250422,173700,3961611805,3800,3800,3800,3800,0
|
||||
20250422,173600,3961611805,3800,3800,3800,3800,0
|
||||
20250422,173500,3961611805,3800,3800,3800,3800,0
|
||||
20250422,173400,3961611805,3800,3800,3800,3800,0
|
||||
20250422,173300,3961611805,3800,3800,3800,3800,0
|
||||
20250422,173200,3961611805,3800,3800,3800,3800,0
|
||||
20250422,173100,3961611805,3800,3800,3800,3800,0
|
||||
20250422,173000,3961611805,3800,3800,3800,3800,0
|
||||
20250422,172900,3961611805,3800,3800,3800,3800,11537
|
||||
20250422,172800,3961611805,3800,3800,3800,3800,0
|
||||
20250422,172700,3961611805,3800,3800,3800,3800,0
|
||||
20250422,172600,3961611805,3800,3800,3800,3800,0
|
||||
20250422,172500,3961611805,3800,3800,3800,3800,0
|
||||
20250422,172400,3961611805,3800,3800,3800,3800,0
|
||||
20250422,172300,3961611805,3800,3800,3800,3800,0
|
||||
20250422,172200,3961611805,3800,3800,3800,3800,0
|
||||
20250422,172100,3961611805,3800,3800,3800,3800,0
|
||||
20250422,172000,3961611805,3800,3800,3800,3800,0
|
||||
20250422,171900,3961611805,3800,3800,3800,3800,0
|
||||
20250422,171800,3961611805,3800,3800,3800,3800,0
|
||||
20250422,171700,3961611805,3800,3800,3800,3800,0
|
||||
20250422,171600,3961611805,3800,3800,3800,3800,0
|
||||
20250422,171500,3961611805,3800,3800,3800,3800,0
|
||||
20250422,171400,3961611805,3800,3800,3800,3800,0
|
||||
20250422,171300,3961611805,3800,3800,3800,3800,0
|
||||
20250422,171200,3961611805,3800,3800,3800,3800,0
|
||||
20250422,171100,3961611805,3800,3800,3800,3800,0
|
||||
20250422,171000,3961611805,3800,3800,3800,3800,0
|
||||
20250422,170900,3961611805,3800,3800,3800,3800,0
|
||||
20250422,170800,3961611805,3800,3800,3800,3800,0
|
||||
20250422,170700,3961611805,3800,3800,3800,3800,0
|
||||
20250422,170600,3961611805,3800,3800,3800,3800,0
|
||||
20250422,170500,3961611805,3800,3800,3800,3800,0
|
||||
20250422,170400,3961611805,3800,3800,3800,3800,0
|
||||
20250422,170300,3961611805,3800,3800,3800,3800,0
|
||||
20250422,170200,3961611805,3800,3800,3800,3800,0
|
||||
20250422,170100,3961611805,3800,3800,3800,3800,0
|
||||
20250422,170000,3961611805,3800,3800,3800,3800,0
|
||||
20250422,165900,3961611805,3800,3800,3800,3800,11537
|
||||
20250422,165800,3961611805,3800,3800,3800,3800,0
|
||||
20250422,165700,3961611805,3800,3800,3800,3800,0
|
||||
20250422,165600,3961611805,3800,3800,3800,3800,0
|
||||
20250422,165500,3961611805,3800,3800,3800,3800,0
|
||||
20250422,165400,3961611805,3800,3800,3800,3800,0
|
||||
20250422,165300,3961611805,3800,3800,3800,3800,0
|
||||
20250422,165200,3961611805,3800,3800,3800,3800,0
|
||||
20250422,165100,3961611805,3800,3800,3800,3800,0
|
||||
20250422,165000,3961611805,3800,3800,3800,3800,0
|
||||
20250422,164900,3961611805,3800,3800,3800,3800,0
|
||||
20250422,164800,3961611805,3800,3800,3800,3800,0
|
||||
20250422,164700,3961611805,3800,3800,3800,3800,0
|
||||
20250422,164600,3961611805,3800,3800,3800,3800,0
|
||||
20250422,164500,3961611805,3800,3800,3800,3800,0
|
||||
20250422,164400,3961611805,3800,3800,3800,3800,0
|
||||
20250422,164300,3961611805,3800,3800,3800,3800,0
|
||||
20250422,164200,3961611805,3800,3800,3800,3800,0
|
||||
20250422,164100,3961611805,3800,3800,3800,3800,0
|
||||
20250422,164000,3961611805,3800,3800,3800,3800,0
|
||||
20250422,163900,3961611805,3800,3800,3800,3800,0
|
||||
20250422,163800,3961611805,3800,3800,3800,3800,0
|
||||
20250422,163700,3961611805,3800,3800,3800,3800,0
|
||||
20250422,163600,3961611805,3800,3800,3800,3800,0
|
||||
20250422,163500,3961611805,3800,3800,3800,3800,0
|
||||
20250422,163400,3961611805,3800,3800,3800,3800,0
|
||||
20250422,163300,3961611805,3800,3800,3800,3800,0
|
||||
20250422,163200,3961611805,3800,3800,3800,3800,0
|
||||
20250422,163100,3961611805,3800,3800,3800,3800,0
|
||||
20250422,163000,3961611805,3800,3800,3800,3800,0
|
||||
20250422,162900,3961611805,3800,3800,3800,3800,11537
|
||||
20250422,162800,3961611805,3800,3800,3800,3800,0
|
||||
20250422,162700,3961611805,3800,3800,3800,3800,0
|
||||
20250422,162600,3961611805,3800,3800,3800,3800,0
|
||||
20250422,162500,3961611805,3800,3800,3800,3800,0
|
||||
20250422,162400,3961611805,3800,3800,3800,3800,0
|
||||
20250422,162300,3961611805,3800,3800,3800,3800,0
|
||||
20250422,162200,3961611805,3800,3800,3800,3800,0
|
||||
20250422,162100,3961611805,3800,3800,3800,3800,0
|
||||
20250422,162000,3961611805,3800,3800,3800,3800,0
|
||||
20250422,161900,3961611805,3800,3800,3800,3800,0
|
||||
20250422,161800,3961611805,3800,3800,3800,3800,0
|
||||
20250422,161700,3961611805,3800,3800,3800,3800,0
|
||||
20250422,161600,3961611805,3800,3800,3800,3800,0
|
||||
20250422,161500,3961611805,3800,3800,3800,3800,0
|
||||
20250422,161400,3961611805,3800,3800,3800,3800,0
|
||||
20250422,161300,3961611805,3800,3800,3800,3800,0
|
||||
20250422,161200,3961611805,3800,3800,3800,3800,0
|
||||
20250422,161100,3961611805,3800,3800,3800,3800,0
|
||||
20250422,161000,3961611805,3800,3800,3800,3800,0
|
||||
20250422,160900,3961611805,3800,3800,3800,3800,0
|
||||
20250422,160800,3961611805,3800,3800,3800,3800,0
|
||||
20250422,160700,3961611805,3800,3800,3800,3800,0
|
||||
20250422,160600,3961611805,3800,3800,3800,3800,0
|
||||
20250422,160500,3961611805,3800,3800,3800,3800,0
|
||||
20250422,160400,3961611805,3800,3800,3800,3800,0
|
||||
20250422,160300,3961611805,3800,3800,3800,3800,0
|
||||
20250422,160200,3961611805,3800,3800,3800,3800,0
|
||||
20250422,160100,3961611805,3800,3800,3800,3800,0
|
||||
20250422,160000,3961611805,3800,3800,3800,3800,0
|
||||
20250422,155900,3961611805,3800,3800,3800,3800,11537
|
||||
20250422,155800,3961611805,3800,3800,3800,3800,0
|
||||
20250422,155700,3961611805,3800,3800,3800,3800,0
|
||||
20250422,155600,3961611805,3800,3800,3800,3800,0
|
||||
20250422,155500,3961611805,3800,3800,3800,3800,0
|
||||
20250422,155400,3961611805,3800,3800,3800,3800,0
|
||||
20250422,155300,3961611805,3800,3800,3800,3800,0
|
||||
20250422,155200,3961611805,3800,3800,3800,3800,0
|
||||
20250422,155100,3961611805,3800,3800,3800,3800,0
|
||||
20250422,155000,3961611805,3800,3800,3800,3800,0
|
||||
20250422,154900,3961611805,3800,3800,3800,3800,0
|
||||
20250422,154800,3961611805,3800,3800,3800,3800,0
|
||||
20250422,154700,3961611805,3800,3800,3800,3800,0
|
||||
20250422,154600,3961611805,3800,3800,3800,3800,0
|
||||
20250422,154500,3961611805,3800,3800,3800,3800,0
|
||||
20250422,154400,3961611805,3800,3800,3800,3800,0
|
||||
20250422,154300,3961611805,3800,3800,3800,3800,0
|
||||
20250422,154200,3961611805,3800,3800,3800,3800,0
|
||||
20250422,154100,3961611805,3800,3800,3800,3800,0
|
||||
20250422,154000,3961611805,3800,3800,3800,3800,0
|
||||
20250422,153900,3961611805,3800,3800,3800,3800,0
|
||||
20250422,153800,3961611805,3800,3800,3800,3800,0
|
||||
20250422,153700,3961611805,3800,3800,3800,3800,0
|
||||
20250422,153600,3961611805,3800,3800,3800,3800,0
|
||||
20250422,153500,3961611805,3800,3800,3800,3800,0
|
||||
20250422,153400,3961611805,3800,3800,3800,3800,0
|
||||
20250422,153300,3961611805,3800,3800,3800,3800,0
|
||||
20250422,153200,3961611805,3800,3800,3800,3800,0
|
||||
20250422,153100,3961611805,3800,3800,3800,3800,0
|
||||
20250422,153000,3961611805,3800,3800,3800,3800,11537
|
||||
20250422,152900,3917771205,3815,3815,3815,3815,0
|
||||
20250422,152800,3917771205,3815,3815,3815,3815,0
|
||||
20250422,152700,3917771205,3815,3815,3815,3815,0
|
||||
20250422,152600,3917771205,3815,3815,3815,3815,0
|
||||
20250422,152500,3917771205,3815,3815,3815,3815,0
|
||||
20250422,152400,3917771205,3815,3815,3815,3815,0
|
||||
20250422,152300,3917771205,3815,3815,3815,3815,0
|
||||
20250422,152200,3917771205,3815,3815,3815,3815,0
|
||||
20250422,152100,3917771205,3815,3815,3815,3815,0
|
||||
20250422,152000,3917771205,3815,3815,3815,3815,0
|
||||
20250422,151900,3917771205,3815,3825,3825,3795,1041
|
||||
20250422,151800,3913814530,3825,3790,3825,3790,1997
|
||||
20250422,151700,3906217195,3790,3810,3815,3790,507
|
||||
20250422,151600,3904285130,3810,3810,3810,3810,1
|
||||
20250422,151500,3904281320,3785,3785,3810,3785,7978
|
||||
20250422,151400,3873949100,3805,3805,3805,3805,0
|
||||
20250422,151300,3873949100,3805,3800,3805,3785,1271
|
||||
20250422,151200,3869136290,3800,3800,3800,3800,1
|
||||
20250422,151100,3869132490,3805,3810,3810,3780,504
|
||||
20250422,151000,3867218800,3810,3810,3810,3800,454
|
||||
20250422,150900,3865492200,3810,3815,3815,3805,51
|
||||
20250422,150800,3865297890,3815,3815,3820,3810,857
|
||||
20250422,150700,3862029460,3810,3800,3810,3800,1477
|
||||
20250422,150600,3856408910,3785,3795,3800,3785,712
|
||||
20250422,150500,3853706360,3800,3800,3800,3800,0
|
||||
20250422,150400,3853706360,3800,3800,3800,3800,4
|
||||
20250422,150300,3853691160,3805,3800,3805,3785,286
|
||||
20250422,150200,3852608485,3805,3805,3805,3800,548
|
||||
20250422,150100,3850526050,3810,3810,3810,3805,169
|
||||
20250422,150000,3849882945,3815,3815,3815,3815,0
|
||||
20250422,145900,3849882945,3815,3815,3815,3815,31
|
||||
20250422,145800,3849764680,3815,3795,3815,3795,2885
|
||||
20250422,145700,3838793700,3800,3790,3800,3790,261
|
||||
20250422,145600,3837803250,3790,3790,3790,3790,5
|
||||
20250422,145500,3837784300,3785,3785,3790,3785,1195
|
||||
20250422,145400,3833258230,3785,3785,3785,3785,25
|
||||
20250422,145300,3833163605,3785,3785,3785,3785,105
|
||||
20250422,145200,3832766180,3785,3785,3785,3785,1
|
||||
20250422,145100,3832762395,3770,3770,3770,3770,50
|
||||
20250422,145000,3832573895,3790,3790,3790,3790,0
|
||||
20250422,144900,3832573895,3790,3780,3790,3770,3720
|
||||
20250422,144800,3818520985,3780,3780,3785,3780,1340
|
||||
20250422,144700,3813454785,3785,3790,3790,3785,843
|
||||
20250422,144600,3810263940,3790,3790,3790,3790,5
|
||||
20250422,144500,3810244990,3790,3785,3790,3785,148
|
||||
20250422,144400,3809684780,3790,3785,3790,3785,217
|
||||
20250422,144300,3808863410,3790,3785,3790,3785,427
|
||||
20250422,144200,3807246300,3785,3785,3785,3785,389
|
||||
20250422,144100,3805773935,3785,3785,3785,3785,560
|
||||
20250422,144000,3803654335,3790,3790,3790,3790,0
|
||||
20250422,143900,3803654335,3790,3790,3790,3790,65
|
||||
20250422,143800,3803407985,3790,3790,3790,3790,74
|
||||
20250422,143700,3803127525,3790,3790,3790,3790,58
|
||||
20250422,143600,3802907705,3785,3785,3785,3785,227
|
||||
20250422,143500,3802048510,3790,3790,3790,3790,14
|
||||
20250422,143400,3801995450,3790,3790,3795,3790,501
|
||||
20250422,143300,3800095430,3790,3790,3790,3790,12
|
||||
20250422,143200,3800049950,3790,3780,3790,3780,746
|
||||
20250422,143100,3797228845,3785,3785,3785,3770,382
|
||||
20250422,143000,3795785125,3785,3765,3785,3765,494
|
||||
20250422,142900,3793918715,3775,3760,3775,3760,6
|
||||
20250422,142800,3793896080,3770,3770,3770,3770,223
|
||||
20250422,142700,3793055370,3770,3770,3770,3770,1
|
||||
20250422,142600,3793051600,3770,3770,3770,3770,0
|
||||
20250422,142500,3793051600,3770,3760,3770,3760,452
|
||||
20250422,142400,3791352060,3770,3770,3770,3770,3
|
||||
20250422,142300,3791340750,3765,3765,3765,3765,533
|
||||
20250422,142200,3789334005,3765,3765,3765,3765,5
|
||||
20250422,142100,3789315180,3765,3760,3765,3760,699
|
||||
20250422,142000,3786686930,3760,3760,3760,3760,127
|
||||
20250422,141900,3786209410,3765,3765,3765,3765,0
|
||||
20250422,141800,3786209410,3765,3765,3765,3765,50
|
||||
20250422,141700,3786021160,3765,3765,3765,3765,0
|
||||
20250422,141600,3786021160,3765,3760,3765,3760,243
|
||||
20250422,141500,3785106450,3765,3765,3765,3760,73
|
||||
20250422,141400,3784831720,3770,3770,3770,3770,0
|
||||
20250422,141300,3784831720,3770,3770,3770,3770,0
|
||||
20250422,141200,3784831720,3770,3770,3770,3770,0
|
||||
20250422,141100,3784831720,3770,3770,3770,3770,0
|
||||
20250422,141000,3784831720,3770,3760,3770,3760,2
|
||||
20250422,140900,3784824190,3770,3770,3770,3770,37
|
||||
20250422,140800,3784684700,3775,3770,3775,3770,51
|
||||
20250422,140700,3784492415,3770,3770,3770,3770,1
|
||||
20250422,140600,3784488645,3770,3765,3770,3760,141
|
||||
20250422,140500,3783958085,3765,3760,3765,3760,76
|
||||
20250422,140400,3783672095,3770,3770,3770,3770,0
|
||||
20250422,140300,3783672095,3770,3755,3770,3755,508
|
||||
20250422,140200,3781763505,3760,3755,3760,3755,495
|
||||
20250422,140100,3779904775,3755,3755,3755,3755,0
|
||||
20250422,140000,3779904775,3755,3755,3755,3755,0
|
||||
20250422,135900,3779904775,3755,3750,3755,3750,435
|
||||
20250422,135800,3778272720,3750,3750,3750,3750,2767
|
||||
20250422,135700,3767896470,3755,3755,3755,3755,0
|
||||
20250422,135600,3767896470,3755,3755,3755,3755,0
|
||||
20250422,135500,3767896470,3755,3755,3755,3755,0
|
||||
20250422,135400,3767896470,3755,3755,3755,3755,409
|
||||
20250422,135300,3766360675,3780,3780,3780,3780,0
|
||||
20250422,135200,3766360675,3780,3780,3780,3780,0
|
||||
20250422,135100,3766360675,3780,3755,3780,3755,57
|
||||
20250422,135000,3766146615,3780,3780,3780,3755,1465
|
||||
20250422,134900,3760615490,3780,3775,3780,3775,1813
|
||||
20250422,134800,3753771155,3775,3775,3775,3775,0
|
||||
20250422,134700,3753771155,3775,3760,3775,3760,1030
|
||||
20250422,134600,3749884525,3775,3755,3775,3755,4
|
||||
20250422,134500,3749869485,3765,3750,3765,3750,2220
|
||||
20250422,134400,3741540060,3750,3765,3765,3750,208
|
||||
20250422,134300,3740760015,3765,3765,3765,3765,0
|
||||
20250422,134200,3740760015,3765,3765,3765,3765,0
|
||||
20250422,134100,3740760015,3765,3760,3765,3750,1201
|
||||
20250422,134000,3736249250,3757,3757,3757,3757,0
|
||||
20250422,133900,3736249250,3757,3750,3757,3750,139
|
||||
20250422,133800,3735727566,3745,3750,3750,3745,759
|
||||
20250422,133700,3732881601,3760,3760,3760,3760,58
|
||||
20250422,133600,3732663521,3745,3765,3765,3745,504
|
||||
20250422,133500,3730775961,3760,3750,3765,3750,192
|
||||
20250422,133400,3730055086,3765,3760,3770,3750,2512
|
||||
20250422,133300,3720630826,3760,3770,3770,3755,1027
|
||||
20250422,133200,3716773346,3770,3760,3770,3760,157
|
||||
20250422,133100,3716182916,3760,3765,3767,3760,421
|
||||
20250422,133000,3714599860,3760,3760,3760,3760,62
|
||||
20250422,132900,3714366740,3760,3760,3760,3760,22
|
||||
20250422,132800,3714284020,3755,3760,3765,3755,1166
|
||||
20250422,132700,3709901995,3760,3785,3785,3760,402
|
||||
20250422,132600,3708387350,3790,3790,3790,3790,0
|
||||
20250422,132500,3708387350,3790,3790,3790,3790,1
|
||||
20250422,132400,3708383560,3785,3780,3785,3780,555
|
||||
20250422,132300,3706284385,3780,3765,3780,3765,121
|
||||
20250422,132200,3705828805,3785,3780,3785,3780,201
|
||||
20250422,132100,3705069015,3775,3765,3775,3765,224
|
||||
20250422,132000,3704225555,3765,3765,3765,3765,1
|
||||
20250422,131900,3704221790,3775,3755,3775,3755,262
|
||||
20250422,131800,3703237960,3755,3755,3755,3755,108
|
||||
20250422,131700,3702832420,3770,3770,3770,3770,0
|
||||
20250422,131600,3702832420,3770,3760,3770,3760,493
|
||||
20250422,131500,3700974240,3760,3780,3780,3760,368
|
||||
20250422,131400,3699590470,3760,3760,3760,3760,171
|
||||
20250422,131300,3698947510,3780,3775,3780,3755,1491
|
||||
20250422,131200,3693329435,3755,3775,3775,3755,173
|
||||
20250422,131100,3692679800,3755,3755,3755,3755,178
|
||||
20250422,131000,3692011410,3755,3760,3760,3755,1768
|
||||
20250422,130900,3685372495,3780,3760,3780,3760,1286
|
||||
20250422,130800,3680537115,3755,3780,3780,3755,210
|
||||
20250422,130700,3679746555,3780,3780,3780,3780,2
|
||||
20250422,130600,3679738995,3780,3790,3795,3780,1398
|
||||
20250422,130500,3674454280,3785,3760,3785,3760,3310
|
||||
20250422,130400,3661937300,3780,3790,3790,3740,7793
|
||||
20250422,130300,3632669245,3790,3770,3790,3745,5598
|
||||
20250422,130200,3611538165,3745,3755,3770,3745,1150
|
||||
20250422,130100,3607227330,3755,3755,3755,3755,1392
|
||||
20250422,130000,3602000370,3755,3750,3775,3740,7464
|
||||
20250422,125900,3573943815,3765,3750,3765,3750,572
|
||||
20250422,125800,3571798800,3750,3760,3765,3750,2356
|
||||
20250422,125700,3562962445,3750,3770,3770,3750,1716
|
||||
20250422,125600,3556517340,3780,3780,3780,3780,1
|
||||
20250422,125500,3556513560,3770,3770,3770,3765,2370
|
||||
20250422,125400,3547583720,3770,3770,3770,3770,41
|
||||
20250422,125300,3547429150,3785,3770,3785,3770,765
|
||||
20250422,125200,3544545025,3755,3755,3765,3755,1010
|
||||
20250422,125100,3540744355,3765,3760,3770,3750,8505
|
||||
20250422,125000,3508829218,3760,3767,3767,3760,2214
|
||||
20250422,124900,3500495855,3775,3790,3790,3775,1443
|
||||
20250422,124800,3495048500,3785,3775,3785,3760,3520
|
||||
20250422,124700,3481790615,3795,3775,3800,3775,1995
|
||||
20250422,124600,3474257435,3775,3780,3780,3775,1327
|
||||
20250422,124500,3469245510,3780,3800,3800,3780,1906
|
||||
20250422,124400,3462029310,3795,3805,3810,3795,550
|
||||
20250422,124300,3459934935,3810,3795,3810,3795,2421
|
||||
20250422,124200,3450739589,3795,3795,3795,3795,525
|
||||
20250422,124100,3448747214,3785,3800,3805,3785,816
|
||||
20250422,124000,3445646404,3800,3805,3805,3800,506
|
||||
20250422,123900,3443723599,3800,3775,3800,3775,1216
|
||||
20250422,123800,3439125374,3755,3770,3775,3755,1180
|
||||
20250422,123700,3434680804,3775,3765,3775,3755,941
|
||||
20250422,123600,3431142449,3770,3795,3795,3760,2224
|
||||
20250422,123500,3422765004,3810,3780,3815,3775,6706
|
||||
20250422,123400,3397377414,3780,3775,3785,3770,1601
|
||||
20250422,123300,3391328979,3775,3780,3790,3755,5354
|
||||
20250422,123200,3371142259,3775,3790,3795,3775,1552
|
||||
20250422,123100,3365279449,3780,3790,3795,3780,270
|
||||
20250422,123000,3364257449,3780,3795,3800,3775,5386
|
||||
20250422,122900,3343874764,3795,3830,3835,3785,12570
|
||||
20250422,122800,3295909659,3820,3885,3885,3820,6380
|
||||
20250422,122700,3271437454,3875,3820,3895,3820,13469
|
||||
20250422,122600,3219365299,3820,3795,3825,3780,1578
|
||||
20250422,122500,3213380744,3795,3785,3797,3780,2682
|
||||
20250422,122400,3203217304,3785,3785,3795,3785,4179
|
||||
20250422,122300,3187391019,3795,3795,3805,3795,666
|
||||
20250422,122200,3184862834,3805,3785,3805,3785,3106
|
||||
20250422,122100,3173077989,3785,3805,3805,3785,1152
|
||||
20250422,122000,3168715919,3805,3805,3805,3785,8053
|
||||
20250422,121900,3138158004,3805,3810,3815,3805,4983
|
||||
20250422,121800,3119176089,3810,3805,3830,3800,4912
|
||||
20250422,121700,3100426954,3800,3817,3817,3795,10085
|
||||
20250422,121600,3062080724,3820,3840,3840,3805,15833
|
||||
20250422,121500,3001584399,3840,3845,3850,3835,5050
|
||||
20250422,121400,2982196049,3850,3860,3865,3845,5528
|
||||
20250422,121300,2960904014,3850,3845,3860,3845,6389
|
||||
20250422,121200,2936320099,3855,3880,3900,3845,14561
|
||||
20250422,121100,2880142664,3880,3920,3920,3870,9462
|
||||
20250422,121000,2843304564,3920,3945,3955,3905,9973
|
||||
20250422,120900,2804239909,3930,3985,4005,3925,23207
|
||||
20250422,120800,2712009659,3995,3900,4030,3885,42766
|
||||
20250422,120700,2541480524,3905,3915,3930,3860,21868
|
||||
20250422,120600,2456302264,3915,3985,3985,3905,17738
|
||||
20250422,120500,2386402559,3985,3910,4050,3910,38196
|
||||
20250422,120400,2233769649,3910,3945,3950,3905,15231
|
||||
20250422,120300,2173875174,3945,3920,3945,3910,14164
|
||||
20250422,120200,2118277469,3920,3920,3955,3915,12421
|
||||
20250422,120100,2069425134,3905,3995,4015,3905,43784
|
||||
20250422,120000,1896424754,3985,4080,4090,3960,59873
|
||||
20250422,115900,1654667234,4080,3980,4120,3890,133865
|
||||
20250422,115800,1115288065,3975,3960,4115,3955,140298
|
||||
20250422,115700,550499585,3960,3975,4020,3915,70104
|
||||
20250422,115600,271659875,4000,4000,4000,4000,0
|
||||
20250422,115500,271659875,4000,3710,4000,3710,33431
|
||||
20250422,115400,141752410,3705,3720,3720,3700,4404
|
||||
20250422,115300,125390800,3720,3735,3745,3720,1286
|
||||
20250422,115200,120581830,3735,3710,3745,3710,4092
|
||||
20250422,115100,105330065,3705,3680,3705,3680,751
|
||||
20250422,115000,102553205,3680,3680,3680,3680,0
|
||||
20250422,114900,102553205,3680,3680,3680,3680,90
|
||||
20250422,114800,102222005,3680,3680,3680,3680,14
|
||||
20250422,114700,102170485,3680,3680,3680,3680,3743
|
||||
20250422,114600,88396245,3680,3680,3680,3680,1
|
||||
20250422,114500,88392565,3680,3677,3680,3677,18
|
||||
20250422,114400,88326376,3680,3680,3680,3680,1
|
||||
20250422,114300,88322696,3680,3680,3680,3680,0
|
||||
20250422,114200,88322696,3680,3680,3680,3680,925
|
||||
20250422,114100,84918696,3675,3675,3675,3675,100
|
||||
20250422,114000,84551196,3680,3680,3680,3680,5
|
||||
20250422,113900,84532796,3680,3680,3680,3680,0
|
||||
20250422,113800,84532796,3680,3675,3680,3675,502
|
||||
20250422,113700,82687701,3675,3675,3675,3675,0
|
||||
20250422,113600,82687701,3675,3675,3675,3675,0
|
||||
20250422,113500,82687701,3675,3675,3675,3675,11
|
||||
20250422,113400,82647276,3675,3675,3675,3675,0
|
||||
20250422,113300,82647276,3675,3675,3675,3675,2
|
||||
20250422,113200,82639926,3675,3670,3675,3670,1532
|
||||
20250422,113100,77016686,3675,3675,3675,3675,114
|
||||
20250422,113000,76597736,3675,3675,3675,3670,542
|
||||
20250422,112900,74608386,3675,3675,3675,3675,0
|
||||
20250422,112800,74608386,3675,3675,3675,3675,0
|
||||
20250422,112700,74608386,3675,3675,3675,3675,10
|
||||
20250422,112600,74571636,3675,3675,3675,3670,662
|
||||
20250422,112500,72140921,3675,3675,3675,3675,0
|
||||
20250422,112400,72140921,3675,3675,3675,3675,0
|
||||
20250422,112300,72140921,3675,3675,3675,3675,0
|
||||
20250422,112200,72140921,3675,3675,3675,3675,0
|
||||
20250422,112100,72140921,3675,3675,3675,3675,8
|
||||
20250422,112000,72111521,3675,3675,3675,3675,19
|
||||
20250422,111900,72041696,3675,3675,3675,3675,0
|
||||
20250422,111800,72041696,3675,3675,3675,3670,14
|
||||
20250422,111700,71990251,3670,3670,3670,3670,46
|
||||
20250422,111600,71821431,3675,3675,3675,3675,72
|
||||
20250422,111500,71556831,3675,3675,3675,3675,164
|
||||
20250422,111400,70954131,3675,3675,3675,3675,15
|
||||
20250422,111300,70899006,3675,3675,3675,3675,0
|
||||
20250422,111200,70899006,3675,3675,3675,3675,50
|
||||
20250422,111100,70715256,3675,3675,3675,3675,0
|
||||
20250422,111000,70715256,3675,3675,3675,3675,1
|
||||
20250422,110900,70711581,3675,3675,3675,3675,0
|
||||
20250422,110800,70711581,3675,3675,3675,3675,0
|
||||
20250422,110700,70711581,3675,3675,3675,3675,0
|
||||
20250422,110600,70711581,3675,3675,3675,3675,0
|
||||
20250422,110500,70711581,3675,3675,3675,3675,4
|
||||
20250422,110400,70696881,3675,3675,3675,3675,0
|
||||
20250422,110300,70696881,3675,3675,3675,3675,0
|
||||
20250422,110200,70696881,3675,3675,3675,3675,0
|
||||
20250422,110100,70696881,3675,3675,3675,3675,7
|
||||
20250422,110000,70671156,3675,3675,3675,3675,0
|
||||
20250422,105900,70671156,3675,3675,3675,3675,0
|
||||
20250422,105800,70671156,3675,3675,3675,3675,0
|
||||
20250422,105700,70671156,3675,3670,3675,3670,1494
|
||||
20250422,105600,65181201,3670,3670,3670,3670,4
|
||||
20250422,105500,65166521,3670,3670,3670,3670,4
|
||||
20250422,105400,65151841,3665,3665,3665,3665,12
|
||||
20250422,105300,65107861,3665,3665,3665,3665,65
|
||||
20250422,105200,64869636,3665,3665,3665,3665,0
|
||||
20250422,105100,64869636,3665,3665,3665,3665,0
|
||||
20250422,105000,64869636,3665,3665,3665,3665,0
|
||||
20250422,104900,64869636,3665,3665,3665,3665,0
|
||||
20250422,104800,64869636,3665,3665,3665,3665,100
|
||||
20250422,104700,64503136,3665,3665,3665,3665,0
|
||||
20250422,104600,64503136,3665,3665,3665,3665,4
|
||||
20250422,104500,64488476,3665,3665,3665,3665,39
|
||||
20250422,104400,64345541,3675,3675,3675,3675,28
|
||||
20250422,104300,64242641,3675,3675,3675,3675,2
|
||||
20250422,104200,64235291,3675,3675,3675,3675,11
|
||||
20250422,104100,64194866,3675,3675,3675,3675,6
|
||||
20250422,104000,64172816,3665,3665,3665,3665,0
|
||||
20250422,103900,64172816,3665,3665,3665,3665,0
|
||||
20250422,103800,64172816,3665,3665,3665,3665,0
|
||||
20250422,103700,64172816,3665,3680,3680,3660,456
|
||||
20250422,103600,62495906,3680,3690,3690,3680,95
|
||||
20250422,103500,62146296,3690,3690,3690,3690,2
|
||||
20250422,103400,62138916,3690,3690,3690,3690,0
|
||||
20250422,103300,62138916,3690,3690,3690,3690,0
|
||||
20250422,103200,62138916,3690,3690,3695,3690,9
|
||||
20250422,103100,62105686,3695,3695,3695,3695,0
|
||||
20250422,103000,62105686,3695,3695,3695,3690,3
|
||||
20250422,102900,62094606,3695,3695,3695,3695,1
|
||||
20250422,102800,62090911,3695,3685,3695,3665,1034
|
||||
20250422,102700,58289981,3695,3695,3695,3695,1
|
||||
20250422,102600,58286286,3680,3680,3680,3680,0
|
||||
20250422,102500,58286286,3680,3680,3680,3680,0
|
||||
20250422,102400,58286286,3680,3680,3680,3680,0
|
||||
20250422,102300,58286286,3680,3680,3680,3680,0
|
||||
20250422,102200,58286286,3680,3680,3680,3680,5
|
||||
20250422,102100,58267886,3695,3695,3695,3695,7
|
||||
20250422,102000,58242021,3695,3695,3695,3695,0
|
||||
20250422,101900,58242021,3695,3695,3695,3695,0
|
||||
20250422,101800,58242021,3695,3695,3695,3695,0
|
||||
20250422,101700,58242021,3695,3695,3695,3695,27
|
||||
20250422,101600,58142256,3695,3695,3695,3695,39
|
||||
20250422,101500,57998151,3690,3690,3690,3690,9
|
||||
20250422,101400,57964941,3695,3675,3695,3675,102
|
||||
20250422,101300,57590051,3690,3690,3690,3690,0
|
||||
20250422,101200,57590051,3690,3690,3690,3690,88
|
||||
20250422,101100,57265331,3680,3680,3680,3680,124
|
||||
20250422,101000,56809011,3685,3685,3685,3685,0
|
||||
20250422,100900,56809011,3685,3685,3685,3685,101
|
||||
20250422,100800,56436826,3680,3680,3680,3680,0
|
||||
20250422,100700,56436826,3680,3670,3680,3670,22
|
||||
20250422,100600,56356076,3680,3680,3680,3680,1
|
||||
20250422,100500,56352396,3680,3680,3680,3680,6
|
||||
20250422,100400,56330316,3680,3680,3680,3680,1
|
||||
20250422,100300,56326636,3680,3680,3680,3680,4
|
||||
20250422,100200,56311916,3680,3680,3680,3680,3
|
||||
20250422,100100,56300876,3680,3680,3680,3680,8
|
||||
20250422,100000,56271436,3665,3675,3675,3660,539
|
||||
20250422,095900,54296476,3680,3680,3680,3680,0
|
||||
20250422,095800,54296476,3680,3680,3680,3680,0
|
||||
20250422,095700,54296476,3680,3685,3685,3680,221
|
||||
20250422,095600,53482116,3685,3695,3695,3685,199
|
||||
20250422,095500,52748451,3705,3695,3705,3695,14
|
||||
20250422,095400,52696691,3690,3690,3690,3690,500
|
||||
20250422,095300,50851691,3700,3705,3705,3685,1486
|
||||
20250422,095200,45368086,3705,3700,3705,3695,150
|
||||
20250422,095100,44813121,3695,3695,3695,3695,2
|
||||
20250422,095000,44805731,3705,3705,3705,3705,0
|
||||
20250422,094900,44805731,3705,3705,3705,3705,1
|
||||
20250422,094800,44802026,3705,3710,3710,3705,121
|
||||
20250422,094700,44353706,3705,3705,3705,3705,0
|
||||
20250422,094600,44353706,3705,3710,3710,3705,79
|
||||
20250422,094500,44060861,3710,3710,3710,3710,100
|
||||
20250422,094400,43689861,3710,3705,3710,3705,135
|
||||
20250422,094300,43189066,3705,3690,3705,3690,60
|
||||
20250422,094200,42967566,3690,3690,3690,3690,49
|
||||
20250422,094100,42786756,3690,3690,3690,3690,1
|
||||
20250422,094000,42783066,3690,3700,3700,3690,179
|
||||
20250422,093900,42121766,3705,3705,3705,3705,16
|
||||
20250422,093800,42062486,3710,3710,3710,3710,0
|
||||
20250422,093700,42062486,3710,3710,3710,3710,0
|
||||
20250422,093600,42062486,3710,3710,3710,3710,0
|
||||
20250422,093500,42062486,3710,3710,3710,3710,40
|
||||
20250422,093400,41914086,3710,3710,3710,3710,50
|
||||
20250422,093300,41728586,3710,3710,3710,3710,36
|
||||
20250422,093200,41595026,3700,3700,3700,3700,577
|
||||
20250422,093100,39460126,3700,3690,3700,3690,1657
|
||||
20250422,093000,33338491,3690,3690,3690,3690,4
|
||||
20250422,092900,33323731,3690,3670,3690,3670,620
|
||||
20250422,092800,31044361,3670,3670,3670,3670,3856
|
||||
20250422,092700,16892841,3670,3660,3670,3650,130
|
||||
20250422,092600,16417391,3670,3670,3670,3670,2
|
||||
20250422,092500,16410051,3675,3660,3675,3660,89
|
||||
20250422,092400,16084296,3660,3660,3660,3660,0
|
||||
20250422,092300,16084296,3660,3660,3660,3650,550
|
||||
20250422,092200,14074926,3660,3675,3675,3660,46
|
||||
20250422,092100,13906471,3675,3675,3675,3675,0
|
||||
20250422,092000,13906471,3675,3675,3675,3675,4
|
||||
20250422,091900,13891771,3660,3667,3675,3660,145
|
||||
20250422,091800,13360250,3665,3665,3680,3665,2021
|
||||
20250422,091700,5923525,3680,3680,3680,3670,108
|
||||
20250422,091600,5526105,3680,3680,3680,3670,7
|
||||
20250422,091500,5500355,3655,3655,3655,3655,40
|
||||
20250422,091400,5354155,3650,3650,3650,3650,0
|
||||
20250422,091300,5354155,3650,3665,3665,3650,1053
|
||||
20250422,091200,1510660,3650,3665,3665,3650,200
|
||||
20250422,091100,779110,3665,3665,3665,3665,1
|
||||
20250422,091000,775445,3665,3665,3665,3665,17
|
||||
20250422,090900,713140,3695,3695,3695,3695,0
|
||||
20250422,090800,713140,3695,3695,3695,3695,100
|
||||
20250422,090700,343640,3695,3695,3695,3695,12
|
||||
20250422,090600,299300,3650,3650,3650,3650,0
|
||||
20250422,090500,299300,3650,3650,3650,3650,0
|
||||
20250422,090400,299300,3650,3650,3650,3650,0
|
||||
20250422,090300,299300,3650,3650,3650,3650,0
|
||||
20250422,090200,299300,3650,3650,3650,3650,0
|
||||
20250422,090100,299300,3650,3650,3650,3650,0
|
||||
20250422,090000,299300,3650,3650,3650,3650,82
|
||||
|
Reference in New Issue
Block a user