Update 2025-04-22 2740 candle_min
This commit is contained in:
576
007680/min/candle-20250422.csv
Normal file
576
007680/min/candle-20250422.csv
Normal file
@@ -0,0 +1,576 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250422,183400,5870279925,5500,5500,5500,5500,5101
|
||||
20250422,183300,5870279925,5500,5500,5500,5500,0
|
||||
20250422,183200,5870279925,5500,5500,5500,5500,0
|
||||
20250422,183100,5870279925,5500,5500,5500,5500,0
|
||||
20250422,183000,5870279925,5500,5500,5500,5500,0
|
||||
20250422,182900,5870279925,5500,5500,5500,5500,0
|
||||
20250422,182800,5870279925,5500,5500,5500,5500,0
|
||||
20250422,182700,5870279925,5500,5500,5500,5500,0
|
||||
20250422,182600,5870279925,5500,5500,5500,5500,0
|
||||
20250422,182500,5870279925,5500,5500,5500,5500,0
|
||||
20250422,182400,5870279925,5500,5500,5500,5500,0
|
||||
20250422,182300,5870279925,5500,5500,5500,5500,0
|
||||
20250422,182200,5870279925,5500,5500,5500,5500,0
|
||||
20250422,182100,5870279925,5500,5500,5500,5500,0
|
||||
20250422,182000,5870279925,5500,5500,5500,5500,0
|
||||
20250422,181900,5870279925,5500,5500,5500,5500,0
|
||||
20250422,181800,5870279925,5500,5500,5500,5500,0
|
||||
20250422,181700,5870279925,5500,5500,5500,5500,0
|
||||
20250422,181600,5870279925,5500,5500,5500,5500,0
|
||||
20250422,181500,5870279925,5500,5500,5500,5500,0
|
||||
20250422,181400,5870279925,5500,5500,5500,5500,0
|
||||
20250422,181300,5870279925,5500,5500,5500,5500,0
|
||||
20250422,181200,5870279925,5500,5500,5500,5500,0
|
||||
20250422,181100,5870279925,5500,5500,5500,5500,0
|
||||
20250422,181000,5870279925,5500,5500,5500,5500,0
|
||||
20250422,180900,5870279925,5500,5500,5500,5500,0
|
||||
20250422,180800,5870279925,5500,5500,5500,5500,0
|
||||
20250422,180700,5870279925,5500,5500,5500,5500,0
|
||||
20250422,180600,5870279925,5500,5500,5500,5500,0
|
||||
20250422,180500,5870279925,5500,5500,5500,5500,0
|
||||
20250422,180400,5870279925,5500,5500,5500,5500,5101
|
||||
20250422,180300,5870279925,5500,5500,5500,5500,0
|
||||
20250422,180200,5870279925,5500,5500,5500,5500,0
|
||||
20250422,180100,5870279925,5500,5500,5500,5500,0
|
||||
20250422,180000,5870279925,5500,5500,5500,5500,0
|
||||
20250422,175900,5870279925,5500,5500,5500,5500,0
|
||||
20250422,175800,5870279925,5500,5500,5500,5500,0
|
||||
20250422,175700,5870279925,5500,5500,5500,5500,0
|
||||
20250422,175600,5870279925,5500,5500,5500,5500,0
|
||||
20250422,175500,5870279925,5500,5500,5500,5500,0
|
||||
20250422,175400,5870279925,5500,5500,5500,5500,0
|
||||
20250422,175300,5870279925,5500,5500,5500,5500,0
|
||||
20250422,175200,5870279925,5500,5500,5500,5500,0
|
||||
20250422,175100,5870279925,5500,5500,5500,5500,0
|
||||
20250422,175000,5870279925,5500,5500,5500,5500,0
|
||||
20250422,174900,5870279925,5500,5500,5500,5500,0
|
||||
20250422,174800,5870279925,5500,5500,5500,5500,0
|
||||
20250422,174700,5870279925,5500,5500,5500,5500,0
|
||||
20250422,174600,5870279925,5500,5500,5500,5500,0
|
||||
20250422,174500,5870279925,5500,5500,5500,5500,0
|
||||
20250422,174400,5870279925,5500,5500,5500,5500,0
|
||||
20250422,174300,5870279925,5500,5500,5500,5500,0
|
||||
20250422,174200,5870279925,5500,5500,5500,5500,0
|
||||
20250422,174100,5870279925,5500,5500,5500,5500,0
|
||||
20250422,174000,5870279925,5500,5500,5500,5500,0
|
||||
20250422,173900,5870279925,5500,5500,5500,5500,0
|
||||
20250422,173800,5870279925,5500,5500,5500,5500,0
|
||||
20250422,173700,5870279925,5500,5500,5500,5500,0
|
||||
20250422,173600,5870279925,5500,5500,5500,5500,0
|
||||
20250422,173500,5870279925,5500,5500,5500,5500,0
|
||||
20250422,173400,5870279925,5500,5500,5500,5500,5101
|
||||
20250422,173300,5870279925,5500,5500,5500,5500,0
|
||||
20250422,173200,5870279925,5500,5500,5500,5500,0
|
||||
20250422,173100,5870279925,5500,5500,5500,5500,0
|
||||
20250422,173000,5870279925,5500,5500,5500,5500,0
|
||||
20250422,172900,5870279925,5500,5500,5500,5500,0
|
||||
20250422,172800,5870279925,5500,5500,5500,5500,0
|
||||
20250422,172700,5870279925,5500,5500,5500,5500,0
|
||||
20250422,172600,5870279925,5500,5500,5500,5500,0
|
||||
20250422,172500,5870279925,5500,5500,5500,5500,0
|
||||
20250422,172400,5870279925,5500,5500,5500,5500,0
|
||||
20250422,172300,5870279925,5500,5500,5500,5500,0
|
||||
20250422,172200,5870279925,5500,5500,5500,5500,0
|
||||
20250422,172100,5870279925,5500,5500,5500,5500,0
|
||||
20250422,172000,5870279925,5500,5500,5500,5500,0
|
||||
20250422,171900,5870279925,5500,5500,5500,5500,0
|
||||
20250422,171800,5870279925,5500,5500,5500,5500,0
|
||||
20250422,171700,5870279925,5500,5500,5500,5500,0
|
||||
20250422,171600,5870279925,5500,5500,5500,5500,0
|
||||
20250422,171500,5870279925,5500,5500,5500,5500,0
|
||||
20250422,171400,5870279925,5500,5500,5500,5500,0
|
||||
20250422,171300,5870279925,5500,5500,5500,5500,0
|
||||
20250422,171200,5870279925,5500,5500,5500,5500,0
|
||||
20250422,171100,5870279925,5500,5500,5500,5500,0
|
||||
20250422,171000,5870279925,5500,5500,5500,5500,0
|
||||
20250422,170900,5870279925,5500,5500,5500,5500,0
|
||||
20250422,170800,5870279925,5500,5500,5500,5500,0
|
||||
20250422,170700,5870279925,5500,5500,5500,5500,0
|
||||
20250422,170600,5870279925,5500,5500,5500,5500,0
|
||||
20250422,170500,5870279925,5500,5500,5500,5500,0
|
||||
20250422,170400,5870279925,5500,5500,5500,5500,5101
|
||||
20250422,170300,5870279925,5500,5500,5500,5500,0
|
||||
20250422,170200,5870279925,5500,5500,5500,5500,0
|
||||
20250422,170100,5870279925,5500,5500,5500,5500,0
|
||||
20250422,170000,5870279925,5500,5500,5500,5500,0
|
||||
20250422,165900,5870279925,5500,5500,5500,5500,0
|
||||
20250422,165800,5870279925,5500,5500,5500,5500,0
|
||||
20250422,165700,5870279925,5500,5500,5500,5500,0
|
||||
20250422,165600,5870279925,5500,5500,5500,5500,0
|
||||
20250422,165500,5870279925,5500,5500,5500,5500,0
|
||||
20250422,165400,5870279925,5500,5500,5500,5500,0
|
||||
20250422,165300,5870279925,5500,5500,5500,5500,0
|
||||
20250422,165200,5870279925,5500,5500,5500,5500,0
|
||||
20250422,165100,5870279925,5500,5500,5500,5500,0
|
||||
20250422,165000,5870279925,5500,5500,5500,5500,0
|
||||
20250422,164900,5870279925,5500,5500,5500,5500,0
|
||||
20250422,164800,5870279925,5500,5500,5500,5500,0
|
||||
20250422,164700,5870279925,5500,5500,5500,5500,0
|
||||
20250422,164600,5870279925,5500,5500,5500,5500,0
|
||||
20250422,164500,5870279925,5500,5500,5500,5500,0
|
||||
20250422,164400,5870279925,5500,5500,5500,5500,0
|
||||
20250422,164300,5870279925,5500,5500,5500,5500,0
|
||||
20250422,164200,5870279925,5500,5500,5500,5500,0
|
||||
20250422,164100,5870279925,5500,5500,5500,5500,0
|
||||
20250422,164000,5870279925,5500,5500,5500,5500,0
|
||||
20250422,163900,5870279925,5500,5500,5500,5500,0
|
||||
20250422,163800,5870279925,5500,5500,5500,5500,0
|
||||
20250422,163700,5870279925,5500,5500,5500,5500,0
|
||||
20250422,163600,5870279925,5500,5500,5500,5500,0
|
||||
20250422,163500,5870279925,5500,5500,5500,5500,0
|
||||
20250422,163400,5870279925,5500,5500,5500,5500,5101
|
||||
20250422,163300,5870279925,5500,5500,5500,5500,0
|
||||
20250422,163200,5870279925,5500,5500,5500,5500,0
|
||||
20250422,163100,5870279925,5500,5500,5500,5500,0
|
||||
20250422,163000,5870279925,5500,5500,5500,5500,0
|
||||
20250422,162900,5870279925,5500,5500,5500,5500,0
|
||||
20250422,162800,5870279925,5500,5500,5500,5500,0
|
||||
20250422,162700,5870279925,5500,5500,5500,5500,0
|
||||
20250422,162600,5870279925,5500,5500,5500,5500,0
|
||||
20250422,162500,5870279925,5500,5500,5500,5500,0
|
||||
20250422,162400,5870279925,5500,5500,5500,5500,0
|
||||
20250422,162300,5870279925,5500,5500,5500,5500,0
|
||||
20250422,162200,5870279925,5500,5500,5500,5500,0
|
||||
20250422,162100,5870279925,5500,5500,5500,5500,0
|
||||
20250422,162000,5870279925,5500,5500,5500,5500,0
|
||||
20250422,161900,5870279925,5500,5500,5500,5500,0
|
||||
20250422,161800,5870279925,5500,5500,5500,5500,0
|
||||
20250422,161700,5870279925,5500,5500,5500,5500,0
|
||||
20250422,161600,5870279925,5500,5500,5500,5500,0
|
||||
20250422,161500,5870279925,5500,5500,5500,5500,0
|
||||
20250422,161400,5870279925,5500,5500,5500,5500,0
|
||||
20250422,161300,5870279925,5500,5500,5500,5500,0
|
||||
20250422,161200,5870279925,5500,5500,5500,5500,0
|
||||
20250422,161100,5870279925,5500,5500,5500,5500,0
|
||||
20250422,161000,5870279925,5500,5500,5500,5500,0
|
||||
20250422,160900,5870279925,5500,5500,5500,5500,0
|
||||
20250422,160800,5870279925,5500,5500,5500,5500,0
|
||||
20250422,160700,5870279925,5500,5500,5500,5500,0
|
||||
20250422,160600,5870279925,5500,5500,5500,5500,0
|
||||
20250422,160500,5870279925,5500,5500,5500,5500,0
|
||||
20250422,160400,5870279925,5500,5500,5500,5500,5101
|
||||
20250422,160300,5870279925,5500,5500,5500,5500,0
|
||||
20250422,160200,5870279925,5500,5500,5500,5500,0
|
||||
20250422,160100,5870279925,5500,5500,5500,5500,0
|
||||
20250422,160000,5870279925,5500,5500,5500,5500,0
|
||||
20250422,155900,5870279925,5500,5500,5500,5500,0
|
||||
20250422,155800,5870279925,5500,5500,5500,5500,0
|
||||
20250422,155700,5870279925,5500,5500,5500,5500,0
|
||||
20250422,155600,5870279925,5500,5500,5500,5500,0
|
||||
20250422,155500,5870279925,5500,5500,5500,5500,0
|
||||
20250422,155400,5870279925,5500,5500,5500,5500,0
|
||||
20250422,155300,5870279925,5500,5500,5500,5500,0
|
||||
20250422,155200,5870279925,5500,5500,5500,5500,0
|
||||
20250422,155100,5870279925,5500,5500,5500,5500,0
|
||||
20250422,155000,5870279925,5500,5500,5500,5500,0
|
||||
20250422,154900,5870279925,5500,5500,5500,5500,0
|
||||
20250422,154800,5870279925,5500,5500,5500,5500,0
|
||||
20250422,154700,5870279925,5500,5500,5500,5500,0
|
||||
20250422,154600,5870279925,5500,5500,5500,5500,0
|
||||
20250422,154500,5870279925,5500,5500,5500,5500,0
|
||||
20250422,154400,5870279925,5500,5500,5500,5500,0
|
||||
20250422,154300,5870279925,5500,5500,5500,5500,0
|
||||
20250422,154200,5870279925,5500,5500,5500,5500,0
|
||||
20250422,154100,5870279925,5500,5500,5500,5500,0
|
||||
20250422,154000,5870279925,5500,5500,5500,5500,0
|
||||
20250422,153900,5870279925,5500,5500,5500,5500,0
|
||||
20250422,153800,5870279925,5500,5500,5500,5500,0
|
||||
20250422,153700,5870279925,5500,5500,5500,5500,0
|
||||
20250422,153600,5870279925,5500,5500,5500,5500,0
|
||||
20250422,153500,5870279925,5500,5500,5500,5500,0
|
||||
20250422,153400,5870279925,5500,5500,5500,5500,5101
|
||||
20250422,153300,5870279925,5500,5500,5500,5500,0
|
||||
20250422,153200,5870279925,5500,5500,5500,5500,0
|
||||
20250422,153100,5870279925,5500,5500,5500,5500,0
|
||||
20250422,153000,5870279925,5500,5500,5500,5500,5101
|
||||
20250422,152900,5842224425,5530,5530,5530,5530,0
|
||||
20250422,152800,5842224425,5530,5530,5530,5530,0
|
||||
20250422,152700,5842224425,5530,5530,5530,5530,0
|
||||
20250422,152600,5842224425,5530,5530,5530,5530,0
|
||||
20250422,152500,5842224425,5530,5530,5530,5530,0
|
||||
20250422,152400,5842224425,5530,5530,5530,5530,0
|
||||
20250422,152300,5842224425,5530,5530,5530,5530,0
|
||||
20250422,152200,5842224425,5530,5530,5530,5530,0
|
||||
20250422,152100,5842224425,5530,5530,5530,5530,0
|
||||
20250422,152000,5842224425,5530,5530,5530,5530,0
|
||||
20250422,151900,5842224425,5530,5480,5530,5480,1223
|
||||
20250422,151800,5835485895,5480,5530,5540,5460,6945
|
||||
20250422,151700,5797324085,5530,5500,5530,5500,1939
|
||||
20250422,151600,5786650955,5500,5500,5540,5500,256
|
||||
20250422,151500,5785240955,5550,5530,5550,5530,922
|
||||
20250422,151400,5780126595,5530,5510,5550,5510,926
|
||||
20250422,151300,5774994745,5490,5510,5510,5490,4
|
||||
20250422,151200,5774972765,5500,5500,5500,5500,106
|
||||
20250422,151100,5774389765,5480,5520,5530,5480,591
|
||||
20250422,151000,5771133075,5520,5520,5530,5500,51
|
||||
20250422,150900,5770851535,5530,5500,5530,5490,1114
|
||||
20250422,150800,5764711225,5490,5530,5530,5490,175
|
||||
20250422,150700,5763748325,5540,5510,5540,5500,251
|
||||
20250422,150600,5762361325,5500,5510,5540,5500,474
|
||||
20250422,150500,5759742485,5520,5470,5550,5470,2054
|
||||
20250422,150400,5748447625,5450,5480,5480,5450,6
|
||||
20250422,150300,5748414895,5460,5470,5480,5460,816
|
||||
20250422,150200,5743955735,5480,5460,5480,5460,31
|
||||
20250422,150100,5743786395,5460,5460,5460,5455,102
|
||||
20250422,150000,5743229480,5440,5490,5490,5440,901
|
||||
20250422,145900,5738325400,5450,5460,5460,5440,1832
|
||||
20250422,145800,5728346760,5440,5460,5460,5440,310
|
||||
20250422,145700,5726655710,5460,5470,5470,5460,708
|
||||
20250422,145600,5722789340,5500,5470,5510,5440,450
|
||||
20250422,145500,5720336040,5470,5520,5520,5450,3716
|
||||
20250422,145400,5699960060,5520,5520,5520,5520,99
|
||||
20250422,145300,5699413580,5510,5510,5510,5510,279
|
||||
20250422,145200,5697876290,5500,5500,5500,5500,1
|
||||
20250422,145100,5697870790,5510,5500,5510,5500,150
|
||||
20250422,145000,5697044310,5510,5510,5510,5510,9
|
||||
20250422,144900,5696994720,5490,5470,5490,5440,2615
|
||||
20250422,144800,5682707980,5480,5490,5490,5480,238
|
||||
20250422,144700,5681401610,5490,5490,5490,5480,257
|
||||
20250422,144600,5679990920,5490,5490,5490,5480,189
|
||||
20250422,144500,5678954320,5460,5460,5460,5460,0
|
||||
20250422,144400,5678954320,5460,5490,5500,5460,1811
|
||||
20250422,144300,5669051760,5490,5510,5510,5490,702
|
||||
20250422,144200,5665190760,5520,5520,5520,5520,231
|
||||
20250422,144100,5663915640,5540,5540,5540,5540,44
|
||||
20250422,144000,5663671880,5540,5550,5550,5540,350
|
||||
20250422,143900,5661731440,5550,5550,5550,5550,0
|
||||
20250422,143800,5661731440,5550,5550,5550,5550,674
|
||||
20250422,143700,5657990740,5550,5550,5550,5550,86
|
||||
20250422,143600,5657513440,5550,5550,5550,5550,81
|
||||
20250422,143500,5657063890,5550,5540,5550,5540,300
|
||||
20250422,143400,5655401290,5540,5540,5540,5540,1
|
||||
20250422,143300,5655395750,5530,5520,5530,5520,328
|
||||
20250422,143200,5653585000,5520,5520,5520,5520,0
|
||||
20250422,143100,5653585000,5520,5520,5520,5520,58
|
||||
20250422,143000,5653264840,5510,5510,5510,5510,0
|
||||
20250422,142900,5653264840,5510,5510,5510,5510,1
|
||||
20250422,142800,5653259330,5500,5500,5500,5500,119
|
||||
20250422,142700,5652604830,5530,5530,5530,5530,1
|
||||
20250422,142600,5652599300,5500,5510,5510,5500,140
|
||||
20250422,142500,5651828940,5500,5500,5500,5500,1
|
||||
20250422,142400,5651823440,5500,5500,5500,5500,211
|
||||
20250422,142300,5650662940,5500,5500,5500,5500,0
|
||||
20250422,142200,5650662940,5500,5520,5520,5500,491
|
||||
20250422,142100,5647958240,5520,5530,5540,5520,121
|
||||
20250422,142000,5647289800,5520,5550,5550,5520,1192
|
||||
20250422,141900,5640683590,5560,5550,5560,5550,312
|
||||
20250422,141800,5638950940,5550,5550,5550,5550,152
|
||||
20250422,141700,5638107340,5540,5540,5540,5540,153
|
||||
20250422,141600,5637259720,5540,5540,5540,5510,603
|
||||
20250422,141500,5633919190,5540,5500,5540,5440,4230
|
||||
20250422,141400,5610700230,5540,5510,5550,5500,566
|
||||
20250422,141300,5607568620,5490,5540,5550,5490,1913
|
||||
20250422,141200,5596990740,5550,5530,5550,5530,1111
|
||||
20250422,141100,5590845820,5530,5510,5530,5500,2327
|
||||
20250422,141000,5578009300,5510,5500,5510,5500,451
|
||||
20250422,140900,5575524900,5500,5480,5500,5480,248
|
||||
20250422,140800,5574162900,5520,5490,5520,5480,2257
|
||||
20250422,140700,5561778390,5480,5490,5490,5480,550
|
||||
20250422,140600,5558763270,5490,5500,5500,5490,1062
|
||||
20250422,140500,5552927380,5510,5500,5510,5490,224
|
||||
20250422,140400,5551695360,5500,5480,5500,5480,1534
|
||||
20250422,140300,5543267950,5470,5470,5470,5470,134
|
||||
20250422,140200,5542534970,5480,5470,5480,5450,290
|
||||
20250422,140100,5540952240,5450,5450,5480,5450,1568
|
||||
20250422,140000,5532371730,5450,5460,5460,5450,19
|
||||
20250422,135900,5532268160,5440,5430,5470,5430,566
|
||||
20250422,135800,5529193710,5430,5460,5460,5430,221
|
||||
20250422,135700,5527991750,5470,5460,5470,5460,21
|
||||
20250422,135600,5527877080,5460,5460,5460,5460,0
|
||||
20250422,135500,5527877080,5460,5460,5460,5460,29
|
||||
20250422,135400,5527718740,5460,5460,5460,5460,0
|
||||
20250422,135300,5527718740,5460,5450,5460,5450,424
|
||||
20250422,135200,5525404280,5460,5460,5460,5460,0
|
||||
20250422,135100,5525404280,5460,5460,5460,5460,0
|
||||
20250422,135000,5525404280,5460,5470,5470,5440,44
|
||||
20250422,134900,5525163810,5480,5480,5480,5480,0
|
||||
20250422,134800,5525163810,5480,5470,5480,5430,562
|
||||
20250422,134700,5522096340,5470,5450,5470,5450,10
|
||||
20250422,134600,5522041820,5450,5450,5450,5440,676
|
||||
20250422,134500,5518359620,5470,5470,5470,5470,18
|
||||
20250422,134400,5518261160,5480,5480,5480,5480,0
|
||||
20250422,134300,5518261160,5480,5450,5480,5450,165
|
||||
20250422,134200,5517360380,5450,5500,5500,5450,518
|
||||
20250422,134100,5514535080,5510,5420,5510,5420,356
|
||||
20250422,134000,5512587690,5450,5430,5460,5430,530
|
||||
20250422,133900,5509698240,5410,5410,5430,5410,728
|
||||
20250422,133800,5505753720,5430,5430,5430,5430,492
|
||||
20250422,133700,5503082160,5430,5420,5430,5420,20
|
||||
20250422,133600,5502973580,5410,5410,5410,5400,2168
|
||||
20250422,133500,5491246490,5410,5430,5430,5410,2854
|
||||
20250422,133400,5475805220,5430,5430,5430,5430,56
|
||||
20250422,133300,5475501140,5420,5420,5430,5420,4914
|
||||
20250422,133200,5448818920,5400,5400,5400,5400,95
|
||||
20250422,133100,5448305920,5400,5420,5430,5400,6689
|
||||
20250422,133000,5412133160,5410,5450,5450,5410,10163
|
||||
20250422,132900,5357048580,5460,5460,5460,5460,1
|
||||
20250422,132800,5357043120,5460,5460,5460,5460,15
|
||||
20250422,132700,5356961220,5440,5440,5440,5440,0
|
||||
20250422,132600,5356961220,5440,5470,5470,5440,2507
|
||||
20250422,132500,5343305700,5460,5460,5460,5460,42
|
||||
20250422,132400,5343076380,5460,5450,5460,5450,165
|
||||
20250422,132300,5342177080,5470,5470,5470,5470,60
|
||||
20250422,132200,5341848880,5470,5450,5470,5450,1537
|
||||
20250422,132100,5333449880,5460,5460,5460,5460,0
|
||||
20250422,132000,5333449880,5460,5460,5470,5460,582
|
||||
20250422,131900,5330272030,5460,5470,5480,5460,402
|
||||
20250422,131800,5328076080,5470,5470,5470,5470,44
|
||||
20250422,131700,5327835400,5470,5460,5480,5460,39
|
||||
20250422,131600,5327622430,5480,5470,5490,5460,387
|
||||
20250422,131500,5325505750,5490,5490,5510,5490,276
|
||||
20250422,131400,5323990420,5490,5480,5490,5460,1403
|
||||
20250422,131300,5316314630,5510,5510,5510,5510,63
|
||||
20250422,131200,5315967500,5520,5510,5520,5510,2
|
||||
20250422,131100,5315956470,5490,5490,5490,5490,504
|
||||
20250422,131000,5313189510,5490,5490,5490,5490,12
|
||||
20250422,130900,5313123630,5530,5490,5530,5480,99
|
||||
20250422,130800,5312579160,5520,5500,5520,5480,403
|
||||
20250422,130700,5310368050,5500,5530,5530,5500,35
|
||||
20250422,130600,5310175400,5580,5530,5580,5530,248
|
||||
20250422,130500,5308793370,5540,5540,5540,5540,0
|
||||
20250422,130400,5308793370,5540,5540,5540,5540,0
|
||||
20250422,130300,5308793370,5540,5530,5540,5490,811
|
||||
20250422,130200,5304330110,5540,5500,5550,5500,823
|
||||
20250422,130100,5299803360,5500,5520,5520,5500,197
|
||||
20250422,130000,5298718370,5580,5530,5580,5530,338
|
||||
20250422,125900,5296838310,5560,5530,5560,5530,4
|
||||
20250422,125800,5296816130,5510,5510,5510,5510,200
|
||||
20250422,125700,5295714130,5510,5520,5520,5500,371
|
||||
20250422,125600,5293670350,5580,5520,5580,5520,404
|
||||
20250422,125500,5291428570,5580,5520,5580,5520,322
|
||||
20250422,125400,5289649830,5520,5520,5600,5510,1010
|
||||
20250422,125300,5284052580,5490,5540,5540,5450,2887
|
||||
20250422,125200,5268236600,5550,5560,5570,5550,553
|
||||
20250422,125100,5265163040,5560,5520,5590,5520,1051
|
||||
20250422,125000,5259334040,5520,5500,5540,5500,605
|
||||
20250422,124900,5256003990,5500,5500,5500,5500,0
|
||||
20250422,124800,5256003990,5500,5470,5500,5470,145
|
||||
20250422,124700,5255207950,5490,5470,5490,5470,329
|
||||
20250422,124600,5253403230,5470,5490,5490,5470,155
|
||||
20250422,124500,5252554300,5470,5470,5470,5470,23
|
||||
20250422,124400,5252428490,5470,5470,5490,5470,449
|
||||
20250422,124300,5249966420,5490,5460,5490,5460,592
|
||||
20250422,124200,5246733170,5450,5480,5500,5450,1551
|
||||
20250422,124100,5238248980,5490,5490,5500,5490,203
|
||||
20250422,124000,5237133510,5500,5500,5500,5500,464
|
||||
20250422,123900,5234581510,5490,5490,5490,5490,9
|
||||
20250422,123800,5234532100,5490,5480,5490,5480,82
|
||||
20250422,123700,5234082640,5470,5470,5470,5470,1
|
||||
20250422,123600,5234077170,5470,5480,5490,5470,310
|
||||
20250422,123500,5232379030,5500,5490,5500,5490,442
|
||||
20250422,123400,5229952350,5490,5510,5510,5490,492
|
||||
20250422,123300,5227246710,5530,5510,5530,5510,122
|
||||
20250422,123200,5226573660,5510,5520,5520,5510,63
|
||||
20250422,123100,5226226300,5530,5530,5530,5530,30
|
||||
20250422,123000,5226060400,5540,5540,5540,5540,0
|
||||
20250422,122900,5226060400,5540,5540,5540,5540,0
|
||||
20250422,122800,5226060400,5540,5480,5540,5480,39
|
||||
20250422,122700,5225844920,5530,5480,5530,5470,404
|
||||
20250422,122600,5223627890,5470,5530,5540,5470,162
|
||||
20250422,122500,5222740100,5470,5490,5490,5470,383
|
||||
20250422,122400,5220642510,5500,5530,5530,5500,247
|
||||
20250422,122300,5219283490,5550,5540,5550,5530,722
|
||||
20250422,122200,5215284090,5540,5490,5540,5490,458
|
||||
20250422,122100,5212759340,5500,5540,5540,5500,80
|
||||
20250422,122000,5212318560,5530,5500,5540,5500,87
|
||||
20250422,121900,5211837470,5550,5510,5550,5470,1456
|
||||
20250422,121800,5203821550,5510,5460,5510,5460,1895
|
||||
20250422,121700,5193442720,5460,5490,5490,5460,745
|
||||
20250422,121600,5189374290,5500,5510,5510,5480,368
|
||||
20250422,121500,5187355430,5510,5510,5510,5510,0
|
||||
20250422,121400,5187355430,5510,5500,5510,5500,100
|
||||
20250422,121300,5186805180,5500,5500,5510,5500,171
|
||||
20250422,121200,5185864460,5470,5470,5470,5470,98
|
||||
20250422,121100,5185328400,5460,5480,5480,5460,161
|
||||
20250422,121000,5184448180,5460,5460,5460,5460,0
|
||||
20250422,120900,5184448180,5460,5490,5490,5460,27
|
||||
20250422,120800,5184300550,5490,5490,5490,5490,43
|
||||
20250422,120700,5184064480,5460,5460,5460,5460,135
|
||||
20250422,120600,5183327380,5460,5460,5460,5460,896
|
||||
20250422,120500,5178435220,5460,5460,5460,5460,1464
|
||||
20250422,120400,5170441780,5460,5460,5460,5450,779
|
||||
20250422,120300,5166188740,5460,5510,5520,5460,1670
|
||||
20250422,120200,5157030530,5510,5510,5510,5510,11
|
||||
20250422,120100,5156969920,5500,5500,5500,5500,9
|
||||
20250422,120000,5156920420,5510,5510,5510,5510,9
|
||||
20250422,115900,5156870830,5520,5520,5520,5520,1
|
||||
20250422,115800,5156865310,5500,5500,5500,5500,239
|
||||
20250422,115700,5155550810,5500,5500,5500,5500,122
|
||||
20250422,115600,5154879810,5500,5510,5510,5500,110
|
||||
20250422,115500,5154273810,5520,5520,5520,5520,0
|
||||
20250422,115400,5154273810,5520,5520,5520,5520,12
|
||||
20250422,115300,5154207570,5490,5490,5490,5490,0
|
||||
20250422,115200,5154207570,5490,5500,5520,5490,28
|
||||
20250422,115100,5154053760,5490,5490,5490,5460,256
|
||||
20250422,115000,5152651510,5490,5520,5520,5490,213
|
||||
20250422,114900,5151477840,5510,5500,5510,5490,1031
|
||||
20250422,114800,5145797550,5510,5500,5510,5450,4266
|
||||
20250422,114700,5122520760,5510,5500,5510,5470,75
|
||||
20250422,114600,5122109660,5520,5520,5520,5460,307
|
||||
20250422,114500,5120421960,5500,5460,5500,5460,1423
|
||||
20250422,114400,5112623260,5450,5450,5450,5450,2457
|
||||
20250422,114300,5099232610,5460,5460,5460,5450,971
|
||||
20250422,114200,5093935090,5450,5470,5470,5450,5555
|
||||
20250422,114100,5063602130,5470,5490,5490,5460,411
|
||||
20250422,114000,5061351080,5490,5500,5500,5460,724
|
||||
20250422,113900,5057385400,5500,5520,5520,5500,16
|
||||
20250422,113800,5057297130,5490,5490,5490,5480,410
|
||||
20250422,113700,5055046240,5490,5470,5490,5450,991
|
||||
20250422,113600,5049626600,5470,5500,5500,5470,953
|
||||
20250422,113500,5044397780,5500,5510,5510,5500,992
|
||||
20250422,113400,5038936300,5530,5510,5530,5510,129
|
||||
20250422,113300,5038225070,5530,5510,5530,5510,67
|
||||
20250422,113200,5037855580,5520,5550,5560,5520,674
|
||||
20250422,113100,5034116880,5560,5510,5560,5500,1024
|
||||
20250422,113000,5028457440,5510,5540,5540,5500,4120
|
||||
20250422,112900,5005739950,5530,5550,5550,5530,1852
|
||||
20250422,112800,4995481630,5550,5580,5580,5550,2782
|
||||
20250422,112700,4980026900,5580,5580,5580,5580,190
|
||||
20250422,112600,4978966700,5580,5570,5580,5560,683
|
||||
20250422,112500,4975161390,5570,5580,5580,5570,741
|
||||
20250422,112400,4971033320,5580,5580,5580,5580,477
|
||||
20250422,112300,4968371660,5590,5590,5610,5590,529
|
||||
20250422,112200,4965409590,5590,5580,5590,5570,1101
|
||||
20250422,112100,4959275160,5570,5600,5600,5570,4456
|
||||
20250422,112000,4934352230,5600,5640,5640,5600,2370
|
||||
20250422,111900,4921045160,5620,5630,5650,5620,2376
|
||||
20250422,111800,4907676360,5630,5680,5680,5630,348
|
||||
20250422,111700,4905714210,5640,5700,5700,5640,1277
|
||||
20250422,111600,4898475520,5700,5690,5700,5690,725
|
||||
20250422,111500,4894344790,5680,5680,5700,5680,1581
|
||||
20250422,111400,4885359200,5680,5650,5680,5650,916
|
||||
20250422,111300,4880171520,5640,5640,5650,5640,1054
|
||||
20250422,111200,4874226770,5640,5640,5640,5640,1
|
||||
20250422,111100,4874221130,5630,5630,5630,5630,138
|
||||
20250422,111000,4873444190,5640,5640,5640,5640,4
|
||||
20250422,110900,4873421630,5630,5640,5640,5630,280
|
||||
20250422,110800,4871845110,5630,5630,5630,5630,126
|
||||
20250422,110700,4871135730,5640,5630,5640,5630,181
|
||||
20250422,110600,4870116690,5640,5640,5640,5640,1
|
||||
20250422,110500,4870111050,5640,5640,5640,5640,21
|
||||
20250422,110400,4869992610,5640,5640,5640,5640,105
|
||||
20250422,110300,4869400410,5650,5630,5650,5630,174
|
||||
20250422,110200,4868419710,5650,5650,5650,5630,112
|
||||
20250422,110100,4867786930,5630,5650,5650,5630,168
|
||||
20250422,110000,4866841030,5660,5660,5670,5660,407
|
||||
20250422,105900,4864537380,5660,5660,5660,5660,69
|
||||
20250422,105800,4864146840,5630,5660,5660,5630,88
|
||||
20250422,105700,4863651310,5620,5660,5660,5620,589
|
||||
20250422,105600,4860334390,5670,5670,5670,5670,312
|
||||
20250422,105500,4858565350,5660,5660,5660,5660,138
|
||||
20250422,105400,4857784270,5670,5670,5670,5670,11
|
||||
20250422,105300,4857721900,5670,5670,5670,5670,1
|
||||
20250422,105200,4857716230,5640,5650,5650,5640,363
|
||||
20250422,105100,4855668400,5650,5650,5650,5650,70
|
||||
20250422,105000,4855272900,5670,5670,5670,5670,0
|
||||
20250422,104900,4855272900,5670,5650,5670,5640,365
|
||||
20250422,104800,4853213020,5660,5670,5670,5650,6
|
||||
20250422,104700,4853179060,5650,5670,5670,5650,315
|
||||
20250422,104600,4851395500,5670,5670,5670,5670,0
|
||||
20250422,104500,4851395500,5670,5690,5690,5670,15
|
||||
20250422,104400,4851310420,5670,5700,5700,5670,20
|
||||
20250422,104300,4851196730,5620,5700,5700,5620,5700
|
||||
20250422,104200,4819058300,5680,5720,5730,5680,556
|
||||
20250422,104100,4815895240,5730,5720,5730,5720,149
|
||||
20250422,104000,4815042950,5720,5680,5720,5680,829
|
||||
20250422,103900,4810323120,5680,5670,5730,5670,5632
|
||||
20250422,103800,4778113260,5670,5710,5710,5650,1220
|
||||
20250422,103700,4771184430,5710,5680,5720,5650,1076
|
||||
20250422,103600,4765064570,5650,5670,5670,5650,718
|
||||
20250422,103500,4761007300,5680,5670,5690,5670,114
|
||||
20250422,103400,4760360270,5690,5690,5690,5690,62
|
||||
20250422,103300,4760007490,5700,5680,5700,5680,141
|
||||
20250422,103200,4759206280,5700,5680,5710,5650,205
|
||||
20250422,103100,4758047790,5630,5700,5700,5630,2369
|
||||
20250422,103000,4744626630,5710,5730,5750,5710,827
|
||||
20250422,102900,4739894840,5730,5730,5760,5730,485
|
||||
20250422,102800,4737112880,5730,5750,5770,5720,1167
|
||||
20250422,102700,4730424240,5750,5710,5770,5710,232
|
||||
20250422,102600,4729093890,5760,5730,5780,5730,232
|
||||
20250422,102500,4727761010,5730,5730,5730,5730,114
|
||||
20250422,102400,4727107790,5710,5730,5740,5700,746
|
||||
20250422,102300,4722838280,5730,5700,5730,5700,392
|
||||
20250422,102200,4720603850,5700,5740,5750,5700,2371
|
||||
20250422,102100,4707052620,5750,5750,5820,5750,2528
|
||||
20250422,102000,4692483160,5750,5730,5750,5720,583
|
||||
20250422,101900,4689143800,5720,5710,5720,5710,2756
|
||||
20250422,101800,4673395230,5710,5690,5730,5690,2369
|
||||
20250422,101700,4659867890,5690,5660,5690,5660,178
|
||||
20250422,101600,4658856090,5680,5660,5690,5660,897
|
||||
20250422,101500,4653772970,5660,5680,5690,5660,584
|
||||
20250422,101400,4650451140,5690,5670,5690,5670,272
|
||||
20250422,101300,4648908660,5690,5690,5690,5650,69
|
||||
20250422,101200,4648516240,5700,5640,5700,5610,3874
|
||||
20250422,101100,4626689740,5640,5610,5640,5610,3125
|
||||
20250422,101000,4609102170,5640,5630,5640,5610,449
|
||||
20250422,100900,4606581240,5640,5660,5670,5620,3766
|
||||
20250422,100800,4585371310,5680,5670,5680,5660,506
|
||||
20250422,100700,4582505090,5680,5680,5680,5680,23
|
||||
20250422,100600,4582374450,5690,5680,5690,5680,474
|
||||
20250422,100500,4579682090,5680,5690,5690,5680,203
|
||||
20250422,100400,4578527060,5690,5700,5700,5680,1316
|
||||
20250422,100300,4571038830,5690,5690,5710,5660,2030
|
||||
20250422,100200,4559477995,5680,5690,5710,5660,2708
|
||||
20250422,100100,4544078795,5690,5700,5700,5680,715
|
||||
20250422,100000,4540010955,5700,5660,5700,5660,128
|
||||
20250422,095900,4539283255,5650,5630,5660,5620,303
|
||||
20250422,095800,4537574265,5660,5660,5710,5620,3121
|
||||
20250422,095700,4519942725,5660,5680,5680,5620,1819
|
||||
20250422,095600,4509658775,5720,5700,5720,5680,206
|
||||
20250422,095500,4508483565,5730,5640,5730,5640,628
|
||||
20250422,095400,4504914895,5640,5670,5680,5640,1639
|
||||
20250422,095300,4495650025,5650,5660,5690,5650,779
|
||||
20250422,095200,4491234515,5690,5660,5700,5610,8107
|
||||
20250422,095100,4445566785,5700,5750,5750,5630,4224
|
||||
20250422,095000,4421600695,5710,5780,5780,5710,1334
|
||||
20250422,094900,4413965965,5750,5750,5780,5730,1016
|
||||
20250422,094800,4408132395,5780,5770,5780,5750,69
|
||||
20250422,094700,4407734155,5750,5760,5760,5750,372
|
||||
20250422,094600,4405592285,5770,5870,5870,5760,2893
|
||||
20250422,094500,4388754085,5870,5820,5880,5800,3406
|
||||
20250422,094400,4368858995,5770,5780,5810,5730,4029
|
||||
20250422,094300,4345563425,5760,5770,5810,5720,1953
|
||||
20250422,094200,4334314435,5790,5720,5800,5720,921
|
||||
20250422,094100,4329009915,5680,5660,5720,5660,1418
|
||||
20250422,094000,4320965185,5670,5690,5690,5670,174
|
||||
20250422,093900,4319977165,5690,5670,5700,5670,285
|
||||
20250422,093800,4318357445,5650,5710,5790,5640,2959
|
||||
20250422,093700,4301562025,5710,5810,5810,5690,2449
|
||||
20250422,093600,4287541625,5810,5750,5830,5730,2809
|
||||
20250422,093500,4271332395,5730,5730,5750,5730,1214
|
||||
20250422,093400,4264362205,5750,5830,5830,5730,2246
|
||||
20250422,093300,4251424545,5830,5800,5840,5760,2938
|
||||
20250422,093200,4234349035,5800,5800,5800,5760,1235
|
||||
20250422,093100,4227205695,5800,5830,5870,5800,2777
|
||||
20250422,093000,4210977225,5820,5770,5960,5740,11868
|
||||
20250422,092900,4141336505,5770,5720,5780,5720,1243
|
||||
20250422,092800,4134193565,5720,5760,5760,5700,542
|
||||
20250422,092700,4131090835,5760,5680,5770,5610,5588
|
||||
20250422,092600,4099502795,5680,5730,5730,5670,1865
|
||||
20250422,092500,4088853065,5740,5710,5790,5710,2112
|
||||
20250422,092400,4076675815,5700,5770,5830,5700,6952
|
||||
20250422,092300,4036602565,5770,5680,5790,5680,4778
|
||||
20250422,092200,4009238715,5680,5660,5680,5650,2100
|
||||
20250422,092100,3997337135,5650,5630,5680,5620,3758
|
||||
20250422,092000,3976139305,5650,5690,5690,5620,4071
|
||||
20250422,091900,3953134575,5690,5710,5710,5660,8852
|
||||
20250422,091800,3902859265,5720,5690,5720,5660,4683
|
||||
20250422,091700,3876165655,5690,5720,5730,5600,18713
|
||||
20250422,091600,3770139630,5720,5720,5820,5720,7773
|
||||
20250422,091500,3725390610,5720,5860,5870,5720,15743
|
||||
20250422,091400,3634549610,5870,5850,5890,5800,19267
|
||||
20250422,091300,3521931090,5720,5720,5720,5720,0
|
||||
20250422,091200,3521931090,5720,6140,6140,5720,22530
|
||||
20250422,091100,3386948530,6120,6190,6190,6000,28364
|
||||
20250422,091000,3214294900,6150,6350,6350,6120,15519
|
||||
20250422,090900,3118106000,6370,6280,6430,6140,28425
|
||||
20250422,090800,2940195240,6300,6400,6450,6260,38713
|
||||
20250422,090700,2695146860,6400,6320,6400,6320,20319
|
||||
20250422,090600,2566541040,6320,6320,6320,6320,0
|
||||
20250422,090500,2566541040,6320,6600,6600,6320,76077
|
||||
20250422,090400,2070966660,6620,6680,6800,6590,53275
|
||||
20250422,090300,1715213940,6680,6740,6820,6470,68782
|
||||
20250422,090200,1259607920,6740,7020,7150,6600,182293
|
||||
20250422,090100,0,6010,6010,6010,6010,0
|
||||
20250422,090000,0,6010,6010,6010,6010,0
|
||||
|
Reference in New Issue
Block a user