Update 2025-04-22 2740 candle_min
This commit is contained in:
567
003530/min/candle-20250422.csv
Normal file
567
003530/min/candle-20250422.csv
Normal file
@@ -0,0 +1,567 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250422,182500,1249691596,3270,3270,3270,3270,7123
|
||||
20250422,182400,1249691596,3270,3270,3270,3270,0
|
||||
20250422,182300,1249691596,3270,3270,3270,3270,0
|
||||
20250422,182200,1249691596,3270,3270,3270,3270,0
|
||||
20250422,182100,1249691596,3270,3270,3270,3270,0
|
||||
20250422,182000,1249691596,3270,3270,3270,3270,0
|
||||
20250422,181900,1249691596,3270,3270,3270,3270,0
|
||||
20250422,181800,1249691596,3270,3270,3270,3270,0
|
||||
20250422,181700,1249691596,3270,3270,3270,3270,0
|
||||
20250422,181600,1249691596,3270,3270,3270,3270,0
|
||||
20250422,181500,1249691596,3270,3270,3270,3270,0
|
||||
20250422,181400,1249691596,3270,3270,3270,3270,0
|
||||
20250422,181300,1249691596,3270,3270,3270,3270,0
|
||||
20250422,181200,1249691596,3270,3270,3270,3270,0
|
||||
20250422,181100,1249691596,3270,3270,3270,3270,0
|
||||
20250422,181000,1249691596,3270,3270,3270,3270,0
|
||||
20250422,180900,1249691596,3270,3270,3270,3270,0
|
||||
20250422,180800,1249691596,3270,3270,3270,3270,0
|
||||
20250422,180700,1249691596,3270,3270,3270,3270,0
|
||||
20250422,180600,1249691596,3270,3270,3270,3270,0
|
||||
20250422,180500,1249691596,3270,3270,3270,3270,0
|
||||
20250422,180400,1249691596,3270,3270,3270,3270,0
|
||||
20250422,180300,1249691596,3270,3270,3270,3270,0
|
||||
20250422,180200,1249691596,3270,3270,3270,3270,0
|
||||
20250422,180100,1249691596,3270,3270,3270,3270,0
|
||||
20250422,180000,1249691596,3270,3270,3270,3270,0
|
||||
20250422,175900,1249691596,3270,3270,3270,3270,0
|
||||
20250422,175800,1249691596,3270,3270,3270,3270,0
|
||||
20250422,175700,1249691596,3270,3270,3270,3270,0
|
||||
20250422,175600,1249691596,3270,3270,3270,3270,0
|
||||
20250422,175500,1249691596,3270,3270,3270,3270,7123
|
||||
20250422,175400,1249691596,3270,3270,3270,3270,0
|
||||
20250422,175300,1249691596,3270,3270,3270,3270,0
|
||||
20250422,175200,1249691596,3270,3270,3270,3270,0
|
||||
20250422,175100,1249691596,3270,3270,3270,3270,0
|
||||
20250422,175000,1249691596,3270,3270,3270,3270,0
|
||||
20250422,174900,1249691596,3270,3270,3270,3270,0
|
||||
20250422,174800,1249691596,3270,3270,3270,3270,0
|
||||
20250422,174700,1249691596,3270,3270,3270,3270,0
|
||||
20250422,174600,1249691596,3270,3270,3270,3270,0
|
||||
20250422,174500,1249691596,3270,3270,3270,3270,0
|
||||
20250422,174400,1249691596,3270,3270,3270,3270,0
|
||||
20250422,174300,1249691596,3270,3270,3270,3270,0
|
||||
20250422,174200,1249691596,3270,3270,3270,3270,0
|
||||
20250422,174100,1249691596,3270,3270,3270,3270,0
|
||||
20250422,174000,1249691596,3270,3270,3270,3270,0
|
||||
20250422,173900,1249691596,3270,3270,3270,3270,0
|
||||
20250422,173800,1249691596,3270,3270,3270,3270,0
|
||||
20250422,173700,1249691596,3270,3270,3270,3270,0
|
||||
20250422,173600,1249691596,3270,3270,3270,3270,0
|
||||
20250422,173500,1249691596,3270,3270,3270,3270,0
|
||||
20250422,173400,1249691596,3270,3270,3270,3270,0
|
||||
20250422,173300,1249691596,3270,3270,3270,3270,0
|
||||
20250422,173200,1249691596,3270,3270,3270,3270,0
|
||||
20250422,173100,1249691596,3270,3270,3270,3270,0
|
||||
20250422,173000,1249691596,3270,3270,3270,3270,0
|
||||
20250422,172900,1249691596,3270,3270,3270,3270,0
|
||||
20250422,172800,1249691596,3270,3270,3270,3270,0
|
||||
20250422,172700,1249691596,3270,3270,3270,3270,0
|
||||
20250422,172600,1249691596,3270,3270,3270,3270,0
|
||||
20250422,172500,1249691596,3270,3270,3270,3270,7123
|
||||
20250422,172400,1249691596,3270,3270,3270,3270,0
|
||||
20250422,172300,1249691596,3270,3270,3270,3270,0
|
||||
20250422,172200,1249691596,3270,3270,3270,3270,0
|
||||
20250422,172100,1249691596,3270,3270,3270,3270,0
|
||||
20250422,172000,1249691596,3270,3270,3270,3270,0
|
||||
20250422,171900,1249691596,3270,3270,3270,3270,0
|
||||
20250422,171800,1249691596,3270,3270,3270,3270,0
|
||||
20250422,171700,1249691596,3270,3270,3270,3270,0
|
||||
20250422,171600,1249691596,3270,3270,3270,3270,0
|
||||
20250422,171500,1249691596,3270,3270,3270,3270,0
|
||||
20250422,171400,1249691596,3270,3270,3270,3270,0
|
||||
20250422,171300,1249691596,3270,3270,3270,3270,0
|
||||
20250422,171200,1249691596,3270,3270,3270,3270,0
|
||||
20250422,171100,1249691596,3270,3270,3270,3270,0
|
||||
20250422,171000,1249691596,3270,3270,3270,3270,0
|
||||
20250422,170900,1249691596,3270,3270,3270,3270,0
|
||||
20250422,170800,1249691596,3270,3270,3270,3270,0
|
||||
20250422,170700,1249691596,3270,3270,3270,3270,0
|
||||
20250422,170600,1249691596,3270,3270,3270,3270,0
|
||||
20250422,170500,1249691596,3270,3270,3270,3270,0
|
||||
20250422,170400,1249691596,3270,3270,3270,3270,0
|
||||
20250422,170300,1249691596,3270,3270,3270,3270,0
|
||||
20250422,170200,1249691596,3270,3270,3270,3270,0
|
||||
20250422,170100,1249691596,3270,3270,3270,3270,0
|
||||
20250422,170000,1249691596,3270,3270,3270,3270,0
|
||||
20250422,165900,1249691596,3270,3270,3270,3270,0
|
||||
20250422,165800,1249691596,3270,3270,3270,3270,0
|
||||
20250422,165700,1249691596,3270,3270,3270,3270,0
|
||||
20250422,165600,1249691596,3270,3270,3270,3270,0
|
||||
20250422,165500,1249691596,3270,3270,3270,3270,7123
|
||||
20250422,165400,1249691596,3270,3270,3270,3270,0
|
||||
20250422,165300,1249691596,3270,3270,3270,3270,0
|
||||
20250422,165200,1249691596,3270,3270,3270,3270,0
|
||||
20250422,165100,1249691596,3270,3270,3270,3270,0
|
||||
20250422,165000,1249691596,3270,3270,3270,3270,0
|
||||
20250422,164900,1249691596,3270,3270,3270,3270,0
|
||||
20250422,164800,1249691596,3270,3270,3270,3270,0
|
||||
20250422,164700,1249691596,3270,3270,3270,3270,0
|
||||
20250422,164600,1249691596,3270,3270,3270,3270,0
|
||||
20250422,164500,1249691596,3270,3270,3270,3270,0
|
||||
20250422,164400,1249691596,3270,3270,3270,3270,0
|
||||
20250422,164300,1249691596,3270,3270,3270,3270,0
|
||||
20250422,164200,1249691596,3270,3270,3270,3270,0
|
||||
20250422,164100,1249691596,3270,3270,3270,3270,0
|
||||
20250422,164000,1249691596,3270,3270,3270,3270,0
|
||||
20250422,163900,1249691596,3270,3270,3270,3270,0
|
||||
20250422,163800,1249691596,3270,3270,3270,3270,0
|
||||
20250422,163700,1249691596,3270,3270,3270,3270,0
|
||||
20250422,163600,1249691596,3270,3270,3270,3270,0
|
||||
20250422,163500,1249691596,3270,3270,3270,3270,0
|
||||
20250422,163400,1249691596,3270,3270,3270,3270,0
|
||||
20250422,163300,1249691596,3270,3270,3270,3270,0
|
||||
20250422,163200,1249691596,3270,3270,3270,3270,0
|
||||
20250422,163100,1249691596,3270,3270,3270,3270,0
|
||||
20250422,163000,1249691596,3270,3270,3270,3270,0
|
||||
20250422,162900,1249691596,3270,3270,3270,3270,0
|
||||
20250422,162800,1249691596,3270,3270,3270,3270,0
|
||||
20250422,162700,1249691596,3270,3270,3270,3270,0
|
||||
20250422,162600,1249691596,3270,3270,3270,3270,0
|
||||
20250422,162500,1249691596,3270,3270,3270,3270,7123
|
||||
20250422,162400,1249691596,3270,3270,3270,3270,0
|
||||
20250422,162300,1249691596,3270,3270,3270,3270,0
|
||||
20250422,162200,1249691596,3270,3270,3270,3270,0
|
||||
20250422,162100,1249691596,3270,3270,3270,3270,0
|
||||
20250422,162000,1249691596,3270,3270,3270,3270,0
|
||||
20250422,161900,1249691596,3270,3270,3270,3270,0
|
||||
20250422,161800,1249691596,3270,3270,3270,3270,0
|
||||
20250422,161700,1249691596,3270,3270,3270,3270,0
|
||||
20250422,161600,1249691596,3270,3270,3270,3270,0
|
||||
20250422,161500,1249691596,3270,3270,3270,3270,0
|
||||
20250422,161400,1249691596,3270,3270,3270,3270,0
|
||||
20250422,161300,1249691596,3270,3270,3270,3270,0
|
||||
20250422,161200,1249691596,3270,3270,3270,3270,0
|
||||
20250422,161100,1249691596,3270,3270,3270,3270,0
|
||||
20250422,161000,1249691596,3270,3270,3270,3270,0
|
||||
20250422,160900,1249691596,3270,3270,3270,3270,0
|
||||
20250422,160800,1249691596,3270,3270,3270,3270,0
|
||||
20250422,160700,1249691596,3270,3270,3270,3270,0
|
||||
20250422,160600,1249691596,3270,3270,3270,3270,0
|
||||
20250422,160500,1249691596,3270,3270,3270,3270,0
|
||||
20250422,160400,1249691596,3270,3270,3270,3270,0
|
||||
20250422,160300,1249691596,3270,3270,3270,3270,0
|
||||
20250422,160200,1249691596,3270,3270,3270,3270,0
|
||||
20250422,160100,1249691596,3270,3270,3270,3270,0
|
||||
20250422,160000,1249691596,3270,3270,3270,3270,0
|
||||
20250422,155900,1249691596,3270,3270,3270,3270,0
|
||||
20250422,155800,1249691596,3270,3270,3270,3270,0
|
||||
20250422,155700,1249691596,3270,3270,3270,3270,0
|
||||
20250422,155600,1249691596,3270,3270,3270,3270,0
|
||||
20250422,155500,1249691596,3270,3270,3270,3270,7123
|
||||
20250422,155400,1249691596,3270,3270,3270,3270,0
|
||||
20250422,155300,1249691596,3270,3270,3270,3270,0
|
||||
20250422,155200,1249691596,3270,3270,3270,3270,0
|
||||
20250422,155100,1249691596,3270,3270,3270,3270,0
|
||||
20250422,155000,1249691596,3270,3270,3270,3270,0
|
||||
20250422,154900,1249691596,3270,3270,3270,3270,0
|
||||
20250422,154800,1249691596,3270,3270,3270,3270,0
|
||||
20250422,154700,1249691596,3270,3270,3270,3270,0
|
||||
20250422,154600,1249691596,3270,3270,3270,3270,0
|
||||
20250422,154500,1249691596,3270,3270,3270,3270,0
|
||||
20250422,154400,1249691596,3270,3270,3270,3270,0
|
||||
20250422,154300,1249691596,3270,3270,3270,3270,0
|
||||
20250422,154200,1249691596,3270,3270,3270,3270,0
|
||||
20250422,154100,1249691596,3270,3270,3270,3270,0
|
||||
20250422,154000,1249691596,3270,3270,3270,3270,0
|
||||
20250422,153900,1249691596,3270,3270,3270,3270,0
|
||||
20250422,153800,1249691596,3270,3270,3270,3270,0
|
||||
20250422,153700,1249691596,3270,3270,3270,3270,0
|
||||
20250422,153600,1249691596,3270,3270,3270,3270,0
|
||||
20250422,153500,1249691596,3270,3270,3270,3270,0
|
||||
20250422,153400,1249691596,3270,3270,3270,3270,0
|
||||
20250422,153300,1249691596,3270,3270,3270,3270,0
|
||||
20250422,153200,1249691596,3270,3270,3270,3270,0
|
||||
20250422,153100,1249691596,3270,3270,3270,3270,0
|
||||
20250422,153000,1249691596,3270,3270,3270,3270,7123
|
||||
20250422,152900,1226399386,3260,3260,3260,3260,0
|
||||
20250422,152800,1226399386,3260,3260,3260,3260,0
|
||||
20250422,152700,1226399386,3260,3260,3260,3260,0
|
||||
20250422,152600,1226399386,3260,3260,3260,3260,0
|
||||
20250422,152500,1226399386,3260,3260,3260,3260,0
|
||||
20250422,152400,1226399386,3260,3260,3260,3260,0
|
||||
20250422,152300,1226399386,3260,3260,3260,3260,0
|
||||
20250422,152200,1226399386,3260,3260,3260,3260,0
|
||||
20250422,152100,1226399386,3260,3260,3260,3260,0
|
||||
20250422,152000,1226399386,3260,3260,3260,3260,0
|
||||
20250422,151900,1226399386,3260,3260,3260,3255,2626
|
||||
20250422,151800,1217839001,3260,3265,3265,3260,157
|
||||
20250422,151700,1217326466,3260,3260,3265,3260,53
|
||||
20250422,151600,1217153526,3265,3260,3265,3260,20
|
||||
20250422,151500,1217088311,3265,3260,3265,3260,19
|
||||
20250422,151400,1217026336,3260,3265,3265,3260,152
|
||||
20250422,151300,1216530136,3260,3260,3265,3260,245
|
||||
20250422,151200,1215731421,3260,3260,3265,3260,196
|
||||
20250422,151100,1215092406,3260,3260,3265,3260,22
|
||||
20250422,151000,1215020656,3265,3265,3265,3260,13
|
||||
20250422,150900,1214978261,3265,3260,3265,3260,14
|
||||
20250422,150800,1214932611,3265,3265,3265,3260,12
|
||||
20250422,150700,1214893471,3260,3260,3265,3260,13
|
||||
20250422,150600,1214851086,3260,3260,3265,3260,19
|
||||
20250422,150500,1214789131,3265,3260,3265,3260,15
|
||||
20250422,150400,1214740191,3260,3260,3265,3260,17
|
||||
20250422,150300,1214684756,3260,3260,3265,3260,1419
|
||||
20250422,150200,1210058806,3260,3265,3265,3260,36
|
||||
20250422,150100,1209941431,3260,3260,3265,3260,48
|
||||
20250422,150000,1209784941,3265,3260,3265,3260,412
|
||||
20250422,145900,1208441806,3260,3260,3265,3260,14
|
||||
20250422,145800,1208396116,3265,3260,3265,3260,45
|
||||
20250422,145700,1208249411,3265,3265,3265,3265,2
|
||||
20250422,145600,1208242881,3265,3265,3265,3260,9088
|
||||
20250422,145500,1178604956,3265,3267,3270,3265,14
|
||||
20250422,145400,1178559220,3270,3270,3270,3265,58
|
||||
20250422,145300,1178369705,3270,3270,3270,3270,4
|
||||
20250422,145200,1178356625,3270,3265,3270,3265,312
|
||||
20250422,145100,1177336440,3270,3270,3270,3265,11
|
||||
20250422,145000,1177300500,3265,3265,3270,3265,17
|
||||
20250422,144900,1177244980,3265,3270,3270,3265,794
|
||||
20250422,144800,1174651055,3265,3265,3270,3265,14
|
||||
20250422,144700,1174605335,3270,3265,3270,3265,18
|
||||
20250422,144600,1174546550,3270,3265,3270,3265,16
|
||||
20250422,144500,1174494290,3265,3265,3265,3265,990
|
||||
20250422,144400,1171261940,3270,3270,3270,3270,73
|
||||
20250422,144300,1171023230,3270,3270,3270,3270,500
|
||||
20250422,144200,1169388230,3270,3270,3270,3270,0
|
||||
20250422,144100,1169388230,3270,3270,3270,3270,31
|
||||
20250422,144000,1169286860,3270,3265,3270,3265,2
|
||||
20250422,143900,1169280325,3265,3265,3265,3260,315
|
||||
20250422,143800,1168251880,3265,3265,3270,3265,3725
|
||||
20250422,143700,1156089750,3270,3270,3270,3265,11
|
||||
20250422,143600,1156053820,3265,3265,3270,3265,63
|
||||
20250422,143500,1155847870,3270,3265,3270,3265,24
|
||||
20250422,143400,1155769425,3265,3265,3270,3265,1223
|
||||
20250422,143300,1151776325,3275,3275,3275,3275,0
|
||||
20250422,143200,1151776325,3275,3275,3275,3275,0
|
||||
20250422,143100,1151776325,3275,3275,3275,3275,100
|
||||
20250422,143000,1151448825,3275,3275,3275,3275,10
|
||||
20250422,142900,1151416075,3275,3270,3275,3265,5228
|
||||
20250422,142800,1134321515,3265,3260,3270,3260,30
|
||||
20250422,142700,1134223560,3260,3270,3270,3260,51
|
||||
20250422,142600,1134057270,3260,3265,3270,3260,2127
|
||||
20250422,142500,1127112620,3270,3265,3270,3265,9
|
||||
20250422,142400,1127083225,3265,3270,3270,3265,16
|
||||
20250422,142300,1127030960,3265,3265,3265,3265,6
|
||||
20250422,142200,1127011370,3265,3265,3265,3265,10
|
||||
20250422,142100,1126978720,3270,3265,3270,3265,9
|
||||
20250422,142000,1126949315,3265,3265,3265,3265,10
|
||||
20250422,141900,1126916665,3265,3265,3265,3265,5
|
||||
20250422,141800,1126900340,3265,3265,3265,3265,17
|
||||
20250422,141700,1126844835,3265,3265,3265,3265,11
|
||||
20250422,141600,1126808920,3265,3270,3270,3265,107
|
||||
20250422,141500,1126459060,3265,3265,3270,3265,13
|
||||
20250422,141400,1126416610,3270,3265,3270,3265,9
|
||||
20250422,141300,1126387215,3265,3265,3270,3265,12
|
||||
20250422,141200,1126348030,3270,3270,3270,3265,167
|
||||
20250422,141100,1125801975,3270,3270,3270,3265,10
|
||||
20250422,141000,1125769315,3265,3265,3270,3265,1237
|
||||
20250422,140900,1121730505,3270,3265,3270,3265,2828
|
||||
20250422,140800,1112497080,3270,3265,3270,3265,1052
|
||||
20250422,140700,1109062295,3270,3270,3270,3270,6
|
||||
20250422,140600,1109042675,3270,3270,3270,3265,2022
|
||||
20250422,140500,1102440740,3265,3265,3270,3265,3415
|
||||
20250422,140400,1091290760,3265,3265,3265,3265,3631
|
||||
20250422,140300,1079435545,3265,3260,3265,3260,102
|
||||
20250422,140200,1079102520,3260,3260,3265,3260,321
|
||||
20250422,140100,1078055485,3265,3260,3265,3260,8
|
||||
20250422,140000,1078029400,3265,3260,3265,3260,82
|
||||
20250422,135900,1077761720,3265,3260,3265,3260,37
|
||||
20250422,135800,1077640945,3265,3260,3265,3260,34
|
||||
20250422,135700,1077529995,3265,3260,3265,3260,37
|
||||
20250422,135600,1077409220,3265,3260,3265,3260,1061
|
||||
20250422,135500,1073950095,3260,3260,3265,3260,58
|
||||
20250422,135400,1073760780,3265,3265,3265,3265,250
|
||||
20250422,135300,1072944530,3270,3265,3270,3265,14
|
||||
20250422,135200,1072898785,3265,3270,3270,3265,458
|
||||
20250422,135100,1071401160,3270,3270,3270,3270,610
|
||||
20250422,135000,1069406460,3270,3265,3270,3265,16
|
||||
20250422,134900,1069354185,3265,3270,3270,3265,4194
|
||||
20250422,134800,1055660720,3270,3265,3270,3265,79
|
||||
20250422,134700,1055402420,3265,3265,3270,3265,7
|
||||
20250422,134600,1055379560,3265,3265,3270,3265,11
|
||||
20250422,134500,1055343640,3270,3265,3270,3265,31
|
||||
20250422,134400,1055242300,3265,3265,3265,3265,5
|
||||
20250422,134300,1055225975,3265,3265,3265,3265,20
|
||||
20250422,134200,1055160675,3265,3265,3267,3265,150
|
||||
20250422,134100,1054670917,3265,3270,3270,3265,771
|
||||
20250422,134000,1052152847,3265,3265,3272,3265,11
|
||||
20250422,133900,1052116925,3270,3270,3270,3270,5161
|
||||
20250422,133800,1035240455,3275,3275,3275,3275,47
|
||||
20250422,133700,1035086530,3275,3275,3275,3275,200
|
||||
20250422,133600,1034431530,3275,3275,3275,3275,38
|
||||
20250422,133500,1034307080,3280,3280,3280,3280,0
|
||||
20250422,133400,1034307080,3280,3280,3280,3280,49
|
||||
20250422,133300,1034146360,3280,3280,3280,3280,562
|
||||
20250422,133200,1032303000,3280,3275,3280,3275,1724
|
||||
20250422,133100,1026649625,3280,3280,3280,3275,1172
|
||||
20250422,133000,1022810715,3280,3285,3285,3275,9868
|
||||
20250422,132900,990470620,3285,3285,3285,3275,96
|
||||
20250422,132800,990155300,3285,3285,3285,3280,6
|
||||
20250422,132700,990135605,3290,3290,3290,3290,0
|
||||
20250422,132600,990135605,3290,3285,3290,3285,1271
|
||||
20250422,132500,985960360,3285,3285,3285,3277,2693
|
||||
20250422,132400,977125962,3290,3285,3290,3285,4
|
||||
20250422,132300,977112817,3290,3285,3290,3285,10
|
||||
20250422,132200,977079962,3290,3290,3290,3290,1
|
||||
20250422,132100,977076672,3285,3280,3290,3280,1644
|
||||
20250422,132000,971676172,3290,3285,3290,3280,16
|
||||
20250422,131900,971623627,3290,3290,3290,3280,22
|
||||
20250422,131800,971551297,3290,3280,3290,3280,820
|
||||
20250422,131700,968857637,3290,3285,3290,3285,135
|
||||
20250422,131600,968414157,3290,3280,3290,3280,2
|
||||
20250422,131500,968407587,3290,3285,3290,3285,47
|
||||
20250422,131400,968253187,3290,3285,3290,3285,300
|
||||
20250422,131300,967267677,3290,3285,3290,3285,1219
|
||||
20250422,131200,963263257,3290,3290,3290,3290,0
|
||||
20250422,131100,963263257,3290,3285,3290,3285,4
|
||||
20250422,131000,963250112,3285,3285,3290,3280,1107
|
||||
20250422,130900,959613637,3290,3280,3290,3280,8
|
||||
20250422,130800,959587387,3290,3285,3290,3285,408
|
||||
20250422,130700,958247102,3290,3285,3290,3285,536
|
||||
20250422,130600,956486337,3290,3285,3290,3285,1002
|
||||
20250422,130500,953194762,3285,3285,3285,3285,0
|
||||
20250422,130400,953194762,3285,3285,3290,3280,8504
|
||||
20250422,130300,925290617,3285,3290,3290,3285,803
|
||||
20250422,130200,922652732,3290,3290,3290,3290,3
|
||||
20250422,130100,922642862,3290,3285,3290,3285,800
|
||||
20250422,130000,920014852,3285,3285,3285,3280,10020
|
||||
20250422,125900,887099192,3285,3285,3285,3285,0
|
||||
20250422,125800,887099192,3285,3280,3285,3280,52
|
||||
20250422,125700,886928622,3285,3285,3285,3285,0
|
||||
20250422,125600,886928622,3285,3285,3285,3285,4
|
||||
20250422,125500,886915482,3285,3285,3285,3285,0
|
||||
20250422,125400,886915482,3285,3285,3285,3285,304
|
||||
20250422,125300,885916842,3285,3285,3285,3285,4
|
||||
20250422,125200,885903702,3285,3285,3285,3285,97
|
||||
20250422,125100,885585057,3280,3285,3285,3280,10
|
||||
20250422,125000,885552237,3285,3280,3285,3280,8234
|
||||
20250422,124900,858544707,3280,3280,3280,3280,0
|
||||
20250422,124800,858544707,3280,3280,3280,3280,1
|
||||
20250422,124700,858541427,3280,3285,3285,3275,9
|
||||
20250422,124600,858511907,3280,3280,3285,3280,1918
|
||||
20250422,124500,852220862,3280,3280,3285,3275,705
|
||||
20250422,124400,849908482,3285,3280,3285,3280,64
|
||||
20250422,124300,849698532,3285,3280,3285,3280,16
|
||||
20250422,124200,849646047,3285,3285,3285,3285,0
|
||||
20250422,124100,849646047,3285,3285,3285,3275,101
|
||||
20250422,124000,849315157,3280,3280,3280,3280,1
|
||||
20250422,123900,849311877,3285,3285,3285,3285,1
|
||||
20250422,123800,849308592,3280,3280,3280,3280,229
|
||||
20250422,123700,848557472,3285,3285,3285,3285,3
|
||||
20250422,123600,848547617,3280,3275,3285,3275,27
|
||||
20250422,123500,848459127,3285,3280,3285,3280,107
|
||||
20250422,123400,848107892,3280,3280,3280,3280,416
|
||||
20250422,123300,846743412,3275,3280,3280,3275,7
|
||||
20250422,123200,846720482,3275,3275,3275,3275,1255
|
||||
20250422,123100,842610357,3280,3280,3285,3280,334
|
||||
20250422,123000,841514832,3285,3280,3285,3280,32
|
||||
20250422,122900,841409862,3285,3275,3285,3275,143
|
||||
20250422,122800,840940157,3285,3285,3285,3275,1804
|
||||
20250422,122700,835029457,3285,3285,3285,3280,84
|
||||
20250422,122600,834753542,3285,3280,3285,3280,7
|
||||
20250422,122500,834730572,3285,3280,3285,3280,6
|
||||
20250422,122400,834710887,3285,3285,3285,3280,22
|
||||
20250422,122300,834638712,3280,3280,3285,3280,115
|
||||
20250422,122200,834261502,3285,3285,3285,3285,0
|
||||
20250422,122100,834261502,3285,3285,3285,3280,82
|
||||
20250422,122000,833992522,3285,3285,3285,3285,10
|
||||
20250422,121900,833959672,3285,3280,3285,3280,19
|
||||
20250422,121800,833897342,3285,3285,3285,3285,0
|
||||
20250422,121700,833897342,3285,3285,3285,3285,0
|
||||
20250422,121600,833897342,3285,3285,3285,3280,305
|
||||
20250422,121500,832896922,3285,3280,3285,3280,23
|
||||
20250422,121400,832821472,3285,3285,3285,3285,0
|
||||
20250422,121300,832821472,3285,3275,3285,3275,1196
|
||||
20250422,121200,828898727,3280,3280,3280,3275,36
|
||||
20250422,121100,828780812,3275,3275,3280,3275,45
|
||||
20250422,121000,828633432,3280,3270,3280,3270,86
|
||||
20250422,120900,828351787,3280,3275,3280,3275,32
|
||||
20250422,120800,828246977,3280,3280,3280,3275,150
|
||||
20250422,120700,827755152,3280,3280,3280,3275,4110
|
||||
20250422,120600,814290727,3285,3285,3285,3285,2
|
||||
20250422,120500,814284157,3285,3280,3285,3280,2
|
||||
20250422,120400,814277592,3285,3285,3285,3285,3
|
||||
20250422,120300,814267737,3285,3285,3285,3285,0
|
||||
20250422,120200,814267737,3285,3280,3285,3280,118
|
||||
20250422,120100,813880692,3285,3285,3285,3285,0
|
||||
20250422,120000,813880692,3285,3280,3285,3280,8
|
||||
20250422,115900,813854447,3285,3285,3285,3285,22
|
||||
20250422,115800,813782177,3285,3280,3285,3275,3930
|
||||
20250422,115700,800890277,3275,3275,3280,3275,22
|
||||
20250422,115600,800818207,3275,3280,3280,3275,10
|
||||
20250422,115500,800785432,3280,3275,3280,3270,8
|
||||
20250422,115400,800759237,3280,3280,3280,3275,1036
|
||||
20250422,115300,797366307,3280,3275,3280,3275,6
|
||||
20250422,115200,797346652,3280,3280,3280,3270,7
|
||||
20250422,115100,797323742,3275,3280,3280,3270,331
|
||||
20250422,115000,796239712,3280,3280,3280,3270,37
|
||||
20250422,114900,796118402,3280,3280,3280,3270,130
|
||||
20250422,114800,795692217,3285,3285,3285,3280,7
|
||||
20250422,114700,795669247,3285,3275,3285,3275,13
|
||||
20250422,114600,795626587,3285,3285,3285,3285,0
|
||||
20250422,114500,795626587,3285,3275,3285,3275,1204
|
||||
20250422,114400,791683477,3285,3285,3285,3285,1
|
||||
20250422,114300,791680192,3280,3280,3280,3280,149
|
||||
20250422,114200,791191472,3280,3280,3285,3280,305
|
||||
20250422,114100,790191047,3280,3282,3282,3280,20
|
||||
20250422,114000,790125445,3285,3280,3285,3280,18
|
||||
20250422,113900,790066400,3285,3285,3285,3285,0
|
||||
20250422,113800,790066400,3285,3280,3285,3280,506
|
||||
20250422,113700,788406710,3285,3275,3285,3275,97
|
||||
20250422,113600,788088545,3285,3280,3285,3275,6
|
||||
20250422,113500,788068880,3285,3280,3285,3275,85
|
||||
20250422,113400,787790340,3285,3285,3285,3285,1
|
||||
20250422,113300,787787055,3280,3280,3280,3280,8
|
||||
20250422,113200,787760815,3285,3280,3285,3280,9
|
||||
20250422,113100,787731285,3285,3285,3285,3285,0
|
||||
20250422,113000,787731285,3285,3285,3285,3285,1
|
||||
20250422,112900,787728000,3285,3285,3285,3285,0
|
||||
20250422,112800,787728000,3285,3280,3285,3280,1482
|
||||
20250422,112700,782867035,3285,3280,3285,3280,1150
|
||||
20250422,112600,779095030,3280,3280,3280,3280,0
|
||||
20250422,112500,779095030,3280,3280,3280,3280,0
|
||||
20250422,112400,779095030,3280,3275,3280,3275,2
|
||||
20250422,112300,779088475,3280,3275,3280,3270,302
|
||||
20250422,112200,778099430,3280,3265,3280,3265,6
|
||||
20250422,112100,778079825,3285,3275,3285,3265,4507
|
||||
20250422,112000,763352700,3285,3280,3285,3275,51
|
||||
20250422,111900,763185430,3285,3285,3285,3280,17
|
||||
20250422,111800,763129605,3280,3285,3285,3280,517
|
||||
20250422,111700,761433820,3280,3280,3285,3280,13
|
||||
20250422,111600,761391175,3285,3280,3285,3280,349
|
||||
20250422,111500,760246445,3280,3285,3285,3280,50
|
||||
20250422,111400,760082435,3285,3285,3285,3285,0
|
||||
20250422,111300,760082435,3285,3275,3285,3275,4242
|
||||
20250422,111200,746168725,3280,3275,3280,3275,242
|
||||
20250422,111100,745376165,3280,3275,3280,3275,23
|
||||
20250422,111000,745300830,3280,3275,3280,3275,15
|
||||
20250422,110900,745251685,3280,3280,3280,3270,1376
|
||||
20250422,110800,740738455,3280,3270,3280,3270,183
|
||||
20250422,110700,740139135,3280,3280,3280,3280,0
|
||||
20250422,110600,740139135,3280,3280,3280,3280,190
|
||||
20250422,110500,739515935,3280,3280,3280,3280,0
|
||||
20250422,110400,739515935,3280,3280,3280,3280,0
|
||||
20250422,110300,739515935,3280,3275,3280,3270,1564
|
||||
20250422,110200,734393980,3275,3270,3275,3270,31
|
||||
20250422,110100,734292500,3270,3270,3275,3270,4944
|
||||
20250422,110000,718125615,3275,3280,3280,3270,530
|
||||
20250422,105900,716389870,3275,3280,3280,3275,12
|
||||
20250422,105800,716350555,3275,3280,3280,3275,37
|
||||
20250422,105700,716229365,3275,3275,3275,3275,5006
|
||||
20250422,105600,699834715,3275,3285,3285,3275,28
|
||||
20250422,105500,699742895,3275,3280,3285,3275,248
|
||||
20250422,105400,698929475,3285,3285,3285,3275,352
|
||||
20250422,105300,697774915,3280,3280,3285,3280,12
|
||||
20250422,105200,697735550,3290,3285,3290,3285,5
|
||||
20250422,105100,697719120,3290,3290,3290,3290,0
|
||||
20250422,105000,697719120,3290,3290,3290,3290,2
|
||||
20250422,104900,697712540,3290,3285,3290,3280,36
|
||||
20250422,104800,697594370,3290,3285,3290,3280,749
|
||||
20250422,104700,695137625,3290,3290,3290,3290,0
|
||||
20250422,104600,695137625,3290,3280,3290,3280,4971
|
||||
20250422,104500,678791220,3285,3280,3290,3280,15
|
||||
20250422,104400,678742000,3290,3280,3290,3280,2101
|
||||
20250422,104300,671840710,3280,3280,3280,3280,100
|
||||
20250422,104200,671512710,3280,3280,3280,3280,1
|
||||
20250422,104100,671509430,3285,3280,3285,3280,1432
|
||||
20250422,104000,666812465,3285,3285,3290,3280,9766
|
||||
20250422,103900,634778850,3290,3290,3290,3285,319
|
||||
20250422,103800,633730905,3285,3290,3290,3285,2023
|
||||
20250422,103700,627085320,3285,3285,3290,3285,334
|
||||
20250422,103600,625988075,3290,3285,3290,3285,2003
|
||||
20250422,103500,619408210,3290,3285,3290,3285,40
|
||||
20250422,103400,619276790,3285,3285,3290,3285,635
|
||||
20250422,103300,617190810,3290,3290,3290,3290,1
|
||||
20250422,103200,617187520,3290,3275,3290,3275,3696
|
||||
20250422,103100,605069915,3280,3275,3280,3275,2021
|
||||
20250422,103000,598450280,3270,3280,3285,3270,2455
|
||||
20250422,102900,590409535,3280,3280,3280,3280,559
|
||||
20250422,102800,588576015,3285,3285,3285,3285,229
|
||||
20250422,102700,587823750,3290,3290,3290,3290,2
|
||||
20250422,102600,587817170,3285,3280,3285,3280,1185
|
||||
20250422,102500,583925055,3285,3290,3290,3280,5258
|
||||
20250422,102400,566678015,3285,3280,3285,3280,2301
|
||||
20250422,102300,559119730,3280,3280,3285,3280,132
|
||||
20250422,102200,558686765,3285,3280,3285,3280,201
|
||||
20250422,102100,558027480,3285,3285,3285,3285,1
|
||||
20250422,102000,558024195,3275,3280,3285,3275,899
|
||||
20250422,101900,555077350,3285,3280,3285,3280,3001
|
||||
20250422,101800,545234065,3280,3275,3280,3275,310
|
||||
20250422,101700,544217940,3270,3275,3275,3270,4653
|
||||
20250422,101600,528982775,3275,3275,3275,3270,2690
|
||||
20250422,101500,520182300,3275,3270,3275,3270,12
|
||||
20250422,101400,520143005,3275,3275,3275,3270,692
|
||||
20250422,101300,517878205,3280,3280,3280,3280,2
|
||||
20250422,101200,517871645,3275,3275,3275,3270,2390
|
||||
20250422,101100,510053240,3270,3275,3275,3270,1003
|
||||
20250422,101000,506773415,3275,3275,3275,3270,4
|
||||
20250422,100900,506760325,3275,3275,3275,3275,2
|
||||
20250422,100800,506753775,3275,3280,3280,3270,715
|
||||
20250422,100700,504415170,3275,3275,3275,3275,10
|
||||
20250422,100600,504382420,3280,3280,3280,3270,1736
|
||||
20250422,100500,498703525,3280,3285,3285,3280,180
|
||||
20250422,100400,498113120,3285,3285,3285,3285,9
|
||||
20250422,100300,498083555,3285,3285,3285,3285,0
|
||||
20250422,100200,498083555,3285,3280,3285,3280,301
|
||||
20250422,100100,497096250,3280,3280,3280,3275,1284
|
||||
20250422,100000,492888535,3280,3280,3280,3280,0
|
||||
20250422,095900,492888535,3280,3280,3280,3280,69
|
||||
20250422,095800,492662215,3275,3275,3275,3275,0
|
||||
20250422,095700,492662215,3275,3285,3285,3275,17
|
||||
20250422,095600,492606390,3285,3275,3285,3275,5097
|
||||
20250422,095500,475874705,3275,3280,3280,3275,5
|
||||
20250422,095400,475858325,3280,3280,3280,3275,2935
|
||||
20250422,095300,466245995,3280,3280,3280,3280,208
|
||||
20250422,095200,465563755,3275,3280,3280,3275,3754
|
||||
20250422,095100,453252550,3285,3285,3285,3285,470
|
||||
20250422,095000,451708600,3285,3285,3285,3285,72
|
||||
20250422,094900,451472080,3285,3285,3290,3285,1048
|
||||
20250422,094800,448029385,3290,3285,3290,3285,68
|
||||
20250422,094700,447805995,3285,3290,3290,3285,1061
|
||||
20250422,094600,444320585,3290,3290,3290,3290,0
|
||||
20250422,094500,444320585,3290,3285,3290,3285,9
|
||||
20250422,094400,444291015,3290,3285,3290,3285,11
|
||||
20250422,094300,444254875,3290,3290,3290,3285,78
|
||||
20250422,094200,443998525,3290,3290,3290,3280,683
|
||||
20250422,094100,441754800,3290,3285,3290,3280,1001
|
||||
20250422,094000,438468225,3290,3285,3290,3285,24
|
||||
20250422,093900,438389375,3290,3285,3290,3285,144
|
||||
20250422,093800,437916320,3290,3285,3290,3285,195
|
||||
20250422,093700,437275725,3290,3280,3290,3280,322
|
||||
20250422,093600,436219465,3290,3290,3290,3285,29
|
||||
20250422,093500,436124065,3285,3290,3290,3285,1105
|
||||
20250422,093400,432488865,3290,3290,3290,3275,1248
|
||||
20250422,093300,428396400,3290,3290,3290,3285,673
|
||||
20250422,093200,426185260,3285,3290,3290,3285,221
|
||||
20250422,093100,425458220,3290,3290,3295,3280,3335
|
||||
20250422,093000,414515755,3280,3295,3295,3280,1981
|
||||
20250422,092900,408010510,3295,3285,3300,3285,6560
|
||||
20250422,092800,386444490,3285,3285,3285,3285,10
|
||||
20250422,092700,386411640,3285,3285,3285,3280,48
|
||||
20250422,092600,386253985,3280,3285,3290,3265,3060
|
||||
20250422,092500,376226285,3295,3265,3300,3265,62456
|
||||
20250422,092400,170454265,3275,3270,3275,3270,101
|
||||
20250422,092300,170123990,3275,3270,3275,3270,133
|
||||
20250422,092200,169688925,3275,3275,3275,3275,300
|
||||
20250422,092100,168706425,3275,3270,3275,3270,252
|
||||
20250422,092000,167881875,3275,3275,3275,3270,233
|
||||
20250422,091900,167118955,3275,3270,3275,3270,79
|
||||
20250422,091800,166860615,3280,3270,3280,3270,1001
|
||||
20250422,091700,163587335,3285,3285,3285,3285,1
|
||||
20250422,091600,163584050,3275,3275,3275,3265,4189
|
||||
20250422,091500,149882460,3285,3285,3285,3280,40
|
||||
20250422,091400,149751080,3285,3285,3285,3275,379
|
||||
20250422,091300,148508510,3285,3285,3290,3275,2018
|
||||
20250422,091200,141896340,3285,3280,3285,3280,5278
|
||||
20250422,091100,124563685,3285,3280,3285,3280,571
|
||||
20250422,091000,122689610,3280,3285,3290,3270,5589
|
||||
20250422,090900,104372900,3285,3280,3290,3280,3410
|
||||
20250422,090800,93184070,3280,3270,3280,3270,2071
|
||||
20250422,090700,86403200,3275,3270,3275,3260,7303
|
||||
20250422,090600,62561820,3270,3280,3280,3270,666
|
||||
20250422,090500,60383345,3265,3275,3280,3265,4696
|
||||
20250422,090400,45024910,3275,3275,3280,3270,2499
|
||||
20250422,090300,36845680,3275,3270,3275,3270,3566
|
||||
20250422,090200,25183905,3280,3270,3280,3270,531
|
||||
20250422,090100,23446800,3270,3270,3275,3270,1370
|
||||
20250422,090000,18966890,3270,3260,3270,3260,5818
|
||||
|
Reference in New Issue
Block a user