Update 2025-04-22 2740 candle_min
This commit is contained in:
597
028080/min/candle-20250422.csv
Normal file
597
028080/min/candle-20250422.csv
Normal file
@@ -0,0 +1,597 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250422,185500,1100159612,3190,3190,3190,3190,3633
|
||||
20250422,185400,1100159612,3190,3190,3190,3190,0
|
||||
20250422,185300,1100159612,3190,3190,3190,3190,0
|
||||
20250422,185200,1100159612,3190,3190,3190,3190,0
|
||||
20250422,185100,1100159612,3190,3190,3190,3190,0
|
||||
20250422,185000,1100159612,3190,3190,3190,3190,0
|
||||
20250422,184900,1100159612,3190,3190,3190,3190,0
|
||||
20250422,184800,1100159612,3190,3190,3190,3190,0
|
||||
20250422,184700,1100159612,3190,3190,3190,3190,0
|
||||
20250422,184600,1100159612,3190,3190,3190,3190,0
|
||||
20250422,184500,1100159612,3190,3190,3190,3190,0
|
||||
20250422,184400,1100159612,3190,3190,3190,3190,0
|
||||
20250422,184300,1100159612,3190,3190,3190,3190,0
|
||||
20250422,184200,1100159612,3190,3190,3190,3190,0
|
||||
20250422,184100,1100159612,3190,3190,3190,3190,0
|
||||
20250422,184000,1100159612,3190,3190,3190,3190,0
|
||||
20250422,183900,1100159612,3190,3190,3190,3190,0
|
||||
20250422,183800,1100159612,3190,3190,3190,3190,0
|
||||
20250422,183700,1100159612,3190,3190,3190,3190,0
|
||||
20250422,183600,1100159612,3190,3190,3190,3190,0
|
||||
20250422,183500,1100159612,3190,3190,3190,3190,0
|
||||
20250422,183400,1100159612,3190,3190,3190,3190,0
|
||||
20250422,183300,1100159612,3190,3190,3190,3190,0
|
||||
20250422,183200,1100159612,3190,3190,3190,3190,0
|
||||
20250422,183100,1100159612,3190,3190,3190,3190,0
|
||||
20250422,183000,1100159612,3190,3190,3190,3190,0
|
||||
20250422,182900,1100159612,3190,3190,3190,3190,0
|
||||
20250422,182800,1100159612,3190,3190,3190,3190,0
|
||||
20250422,182700,1100159612,3190,3190,3190,3190,0
|
||||
20250422,182600,1100159612,3190,3190,3190,3190,0
|
||||
20250422,182500,1100159612,3190,3190,3190,3190,3633
|
||||
20250422,182400,1100159612,3190,3190,3190,3190,0
|
||||
20250422,182300,1100159612,3190,3190,3190,3190,0
|
||||
20250422,182200,1100159612,3190,3190,3190,3190,0
|
||||
20250422,182100,1100159612,3190,3190,3190,3190,0
|
||||
20250422,182000,1100159612,3190,3190,3190,3190,0
|
||||
20250422,181900,1100159612,3190,3190,3190,3190,0
|
||||
20250422,181800,1100159612,3190,3190,3190,3190,0
|
||||
20250422,181700,1100159612,3190,3190,3190,3190,0
|
||||
20250422,181600,1100159612,3190,3190,3190,3190,0
|
||||
20250422,181500,1100159612,3190,3190,3190,3190,0
|
||||
20250422,181400,1100159612,3190,3190,3190,3190,0
|
||||
20250422,181300,1100159612,3190,3190,3190,3190,0
|
||||
20250422,181200,1100159612,3190,3190,3190,3190,0
|
||||
20250422,181100,1100159612,3190,3190,3190,3190,0
|
||||
20250422,181000,1100159612,3190,3190,3190,3190,0
|
||||
20250422,180900,1100159612,3190,3190,3190,3190,0
|
||||
20250422,180800,1100159612,3190,3190,3190,3190,0
|
||||
20250422,180700,1100159612,3190,3190,3190,3190,0
|
||||
20250422,180600,1100159612,3190,3190,3190,3190,0
|
||||
20250422,180500,1100159612,3190,3190,3190,3190,0
|
||||
20250422,180400,1100159612,3190,3190,3190,3190,0
|
||||
20250422,180300,1100159612,3190,3190,3190,3190,0
|
||||
20250422,180200,1100159612,3190,3190,3190,3190,0
|
||||
20250422,180100,1100159612,3190,3190,3190,3190,0
|
||||
20250422,180000,1100159612,3190,3190,3190,3190,0
|
||||
20250422,175900,1100159612,3190,3190,3190,3190,0
|
||||
20250422,175800,1100159612,3190,3190,3190,3190,0
|
||||
20250422,175700,1100159612,3190,3190,3190,3190,0
|
||||
20250422,175600,1100159612,3190,3190,3190,3190,0
|
||||
20250422,175500,1100159612,3190,3190,3190,3190,3633
|
||||
20250422,175400,1100159612,3190,3190,3190,3190,0
|
||||
20250422,175300,1100159612,3190,3190,3190,3190,0
|
||||
20250422,175200,1100159612,3190,3190,3190,3190,0
|
||||
20250422,175100,1100159612,3190,3190,3190,3190,0
|
||||
20250422,175000,1100159612,3190,3190,3190,3190,0
|
||||
20250422,174900,1100159612,3190,3190,3190,3190,0
|
||||
20250422,174800,1100159612,3190,3190,3190,3190,0
|
||||
20250422,174700,1100159612,3190,3190,3190,3190,0
|
||||
20250422,174600,1100159612,3190,3190,3190,3190,0
|
||||
20250422,174500,1100159612,3190,3190,3190,3190,0
|
||||
20250422,174400,1100159612,3190,3190,3190,3190,0
|
||||
20250422,174300,1100159612,3190,3190,3190,3190,0
|
||||
20250422,174200,1100159612,3190,3190,3190,3190,0
|
||||
20250422,174100,1100159612,3190,3190,3190,3190,0
|
||||
20250422,174000,1100159612,3190,3190,3190,3190,0
|
||||
20250422,173900,1100159612,3190,3190,3190,3190,0
|
||||
20250422,173800,1100159612,3190,3190,3190,3190,0
|
||||
20250422,173700,1100159612,3190,3190,3190,3190,0
|
||||
20250422,173600,1100159612,3190,3190,3190,3190,0
|
||||
20250422,173500,1100159612,3190,3190,3190,3190,0
|
||||
20250422,173400,1100159612,3190,3190,3190,3190,0
|
||||
20250422,173300,1100159612,3190,3190,3190,3190,0
|
||||
20250422,173200,1100159612,3190,3190,3190,3190,0
|
||||
20250422,173100,1100159612,3190,3190,3190,3190,0
|
||||
20250422,173000,1100159612,3190,3190,3190,3190,0
|
||||
20250422,172900,1100159612,3190,3190,3190,3190,0
|
||||
20250422,172800,1100159612,3190,3190,3190,3190,0
|
||||
20250422,172700,1100159612,3190,3190,3190,3190,0
|
||||
20250422,172600,1100159612,3190,3190,3190,3190,0
|
||||
20250422,172500,1100159612,3190,3190,3190,3190,3633
|
||||
20250422,172400,1100159612,3190,3190,3190,3190,0
|
||||
20250422,172300,1100159612,3190,3190,3190,3190,0
|
||||
20250422,172200,1100159612,3190,3190,3190,3190,0
|
||||
20250422,172100,1100159612,3190,3190,3190,3190,0
|
||||
20250422,172000,1100159612,3190,3190,3190,3190,0
|
||||
20250422,171900,1100159612,3190,3190,3190,3190,0
|
||||
20250422,171800,1100159612,3190,3190,3190,3190,0
|
||||
20250422,171700,1100159612,3190,3190,3190,3190,0
|
||||
20250422,171600,1100159612,3190,3190,3190,3190,0
|
||||
20250422,171500,1100159612,3190,3190,3190,3190,0
|
||||
20250422,171400,1100159612,3190,3190,3190,3190,0
|
||||
20250422,171300,1100159612,3190,3190,3190,3190,0
|
||||
20250422,171200,1100159612,3190,3190,3190,3190,0
|
||||
20250422,171100,1100159612,3190,3190,3190,3190,0
|
||||
20250422,171000,1100159612,3190,3190,3190,3190,0
|
||||
20250422,170900,1100159612,3190,3190,3190,3190,0
|
||||
20250422,170800,1100159612,3190,3190,3190,3190,0
|
||||
20250422,170700,1100159612,3190,3190,3190,3190,0
|
||||
20250422,170600,1100159612,3190,3190,3190,3190,0
|
||||
20250422,170500,1100159612,3190,3190,3190,3190,0
|
||||
20250422,170400,1100159612,3190,3190,3190,3190,0
|
||||
20250422,170300,1100159612,3190,3190,3190,3190,0
|
||||
20250422,170200,1100159612,3190,3190,3190,3190,0
|
||||
20250422,170100,1100159612,3190,3190,3190,3190,0
|
||||
20250422,170000,1100159612,3190,3190,3190,3190,0
|
||||
20250422,165900,1100159612,3190,3190,3190,3190,0
|
||||
20250422,165800,1100159612,3190,3190,3190,3190,0
|
||||
20250422,165700,1100159612,3190,3190,3190,3190,0
|
||||
20250422,165600,1100159612,3190,3190,3190,3190,0
|
||||
20250422,165500,1100159612,3190,3190,3190,3190,3633
|
||||
20250422,165400,1100159612,3190,3190,3190,3190,0
|
||||
20250422,165300,1100159612,3190,3190,3190,3190,0
|
||||
20250422,165200,1100159612,3190,3190,3190,3190,0
|
||||
20250422,165100,1100159612,3190,3190,3190,3190,0
|
||||
20250422,165000,1100159612,3190,3190,3190,3190,0
|
||||
20250422,164900,1100159612,3190,3190,3190,3190,0
|
||||
20250422,164800,1100159612,3190,3190,3190,3190,0
|
||||
20250422,164700,1100159612,3190,3190,3190,3190,0
|
||||
20250422,164600,1100159612,3190,3190,3190,3190,0
|
||||
20250422,164500,1100159612,3190,3190,3190,3190,0
|
||||
20250422,164400,1100159612,3190,3190,3190,3190,0
|
||||
20250422,164300,1100159612,3190,3190,3190,3190,0
|
||||
20250422,164200,1100159612,3190,3190,3190,3190,0
|
||||
20250422,164100,1100159612,3190,3190,3190,3190,0
|
||||
20250422,164000,1100159612,3190,3190,3190,3190,0
|
||||
20250422,163900,1100159612,3190,3190,3190,3190,0
|
||||
20250422,163800,1100159612,3190,3190,3190,3190,0
|
||||
20250422,163700,1100159612,3190,3190,3190,3190,0
|
||||
20250422,163600,1100159612,3190,3190,3190,3190,0
|
||||
20250422,163500,1100159612,3190,3190,3190,3190,0
|
||||
20250422,163400,1100159612,3190,3190,3190,3190,0
|
||||
20250422,163300,1100159612,3190,3190,3190,3190,0
|
||||
20250422,163200,1100159612,3190,3190,3190,3190,0
|
||||
20250422,163100,1100159612,3190,3190,3190,3190,0
|
||||
20250422,163000,1100159612,3190,3190,3190,3190,0
|
||||
20250422,162900,1100159612,3190,3190,3190,3190,0
|
||||
20250422,162800,1100159612,3190,3190,3190,3190,0
|
||||
20250422,162700,1100159612,3190,3190,3190,3190,0
|
||||
20250422,162600,1100159612,3190,3190,3190,3190,0
|
||||
20250422,162500,1100159612,3190,3190,3190,3190,3633
|
||||
20250422,162400,1100159612,3190,3190,3190,3190,0
|
||||
20250422,162300,1100159612,3190,3190,3190,3190,0
|
||||
20250422,162200,1100159612,3190,3190,3190,3190,0
|
||||
20250422,162100,1100159612,3190,3190,3190,3190,0
|
||||
20250422,162000,1100159612,3190,3190,3190,3190,0
|
||||
20250422,161900,1100159612,3190,3190,3190,3190,0
|
||||
20250422,161800,1100159612,3190,3190,3190,3190,0
|
||||
20250422,161700,1100159612,3190,3190,3190,3190,0
|
||||
20250422,161600,1100159612,3190,3190,3190,3190,0
|
||||
20250422,161500,1100159612,3190,3190,3190,3190,0
|
||||
20250422,161400,1100159612,3190,3190,3190,3190,0
|
||||
20250422,161300,1100159612,3190,3190,3190,3190,0
|
||||
20250422,161200,1100159612,3190,3190,3190,3190,0
|
||||
20250422,161100,1100159612,3190,3190,3190,3190,0
|
||||
20250422,161000,1100159612,3190,3190,3190,3190,0
|
||||
20250422,160900,1100159612,3190,3190,3190,3190,0
|
||||
20250422,160800,1100159612,3190,3190,3190,3190,0
|
||||
20250422,160700,1100159612,3190,3190,3190,3190,0
|
||||
20250422,160600,1100159612,3190,3190,3190,3190,0
|
||||
20250422,160500,1100159612,3190,3190,3190,3190,0
|
||||
20250422,160400,1100159612,3190,3190,3190,3190,0
|
||||
20250422,160300,1100159612,3190,3190,3190,3190,0
|
||||
20250422,160200,1100159612,3190,3190,3190,3190,0
|
||||
20250422,160100,1100159612,3190,3190,3190,3190,0
|
||||
20250422,160000,1100159612,3190,3190,3190,3190,0
|
||||
20250422,155900,1100159612,3190,3190,3190,3190,0
|
||||
20250422,155800,1100159612,3190,3190,3190,3190,0
|
||||
20250422,155700,1100159612,3190,3190,3190,3190,0
|
||||
20250422,155600,1100159612,3190,3190,3190,3190,0
|
||||
20250422,155500,1100159612,3190,3190,3190,3190,3633
|
||||
20250422,155400,1100159612,3190,3190,3190,3190,0
|
||||
20250422,155300,1100159612,3190,3190,3190,3190,0
|
||||
20250422,155200,1100159612,3190,3190,3190,3190,0
|
||||
20250422,155100,1100159612,3190,3190,3190,3190,0
|
||||
20250422,155000,1100159612,3190,3190,3190,3190,0
|
||||
20250422,154900,1100159612,3190,3190,3190,3190,0
|
||||
20250422,154800,1100159612,3190,3190,3190,3190,0
|
||||
20250422,154700,1100159612,3190,3190,3190,3190,0
|
||||
20250422,154600,1100159612,3190,3190,3190,3190,0
|
||||
20250422,154500,1100159612,3190,3190,3190,3190,0
|
||||
20250422,154400,1100159612,3190,3190,3190,3190,0
|
||||
20250422,154300,1100159612,3190,3190,3190,3190,0
|
||||
20250422,154200,1100159612,3190,3190,3190,3190,0
|
||||
20250422,154100,1100159612,3190,3190,3190,3190,0
|
||||
20250422,154000,1100159612,3190,3190,3190,3190,0
|
||||
20250422,153900,1100159612,3190,3190,3190,3190,0
|
||||
20250422,153800,1100159612,3190,3190,3190,3190,0
|
||||
20250422,153700,1100159612,3190,3190,3190,3190,0
|
||||
20250422,153600,1100159612,3190,3190,3190,3190,0
|
||||
20250422,153500,1100159612,3190,3190,3190,3190,0
|
||||
20250422,153400,1100159612,3190,3190,3190,3190,0
|
||||
20250422,153300,1100159612,3190,3190,3190,3190,0
|
||||
20250422,153200,1100159612,3190,3190,3190,3190,0
|
||||
20250422,153100,1100159612,3190,3190,3190,3190,0
|
||||
20250422,153000,1100159612,3190,3190,3190,3190,3633
|
||||
20250422,152900,1088570342,3220,3220,3220,3220,0
|
||||
20250422,152800,1088570342,3220,3220,3220,3220,0
|
||||
20250422,152700,1088570342,3220,3220,3220,3220,0
|
||||
20250422,152600,1088570342,3220,3220,3220,3220,0
|
||||
20250422,152500,1088570342,3220,3220,3220,3220,0
|
||||
20250422,152400,1088570342,3220,3220,3220,3220,0
|
||||
20250422,152300,1088570342,3220,3220,3220,3220,0
|
||||
20250422,152200,1088570342,3220,3220,3220,3220,0
|
||||
20250422,152100,1088570342,3220,3220,3220,3220,0
|
||||
20250422,152000,1088570342,3220,3220,3220,3220,0
|
||||
20250422,151900,1088570342,3220,3225,3225,3220,742
|
||||
20250422,151800,1086177477,3230,3225,3235,3225,1333
|
||||
20250422,151700,1081873282,3225,3237,3237,3225,2247
|
||||
20250422,151600,1074610526,3237,3237,3237,3237,315
|
||||
20250422,151500,1073590871,3237,3237,3240,3237,253
|
||||
20250422,151400,1072771904,3240,3230,3240,3230,424
|
||||
20250422,151300,1071400812,3230,3230,3235,3230,527
|
||||
20250422,151200,1069698597,3235,3240,3240,3235,336
|
||||
20250422,151100,1068610097,3240,3230,3240,3230,1003
|
||||
20250422,151000,1065365390,3235,3240,3245,3215,3107
|
||||
20250422,150900,1055342010,3245,3230,3245,3230,2576
|
||||
20250422,150800,1047001050,3230,3225,3230,3225,115
|
||||
20250422,150700,1046629650,3225,3225,3225,3225,0
|
||||
20250422,150600,1046629650,3225,3225,3225,3225,30
|
||||
20250422,150500,1046532900,3230,3230,3235,3230,385
|
||||
20250422,150400,1045289100,3235,3235,3235,3235,578
|
||||
20250422,150300,1043419270,3235,3220,3235,3220,366
|
||||
20250422,150200,1042236100,3240,3235,3240,3235,200
|
||||
20250422,150100,1041588620,3240,3235,3240,3235,10
|
||||
20250422,150000,1041556245,3235,3220,3240,3220,355
|
||||
20250422,145900,1040407855,3215,3215,3215,3215,22
|
||||
20250422,145800,1040337125,3235,3235,3235,3230,314
|
||||
20250422,145700,1039321685,3235,3235,3235,3235,1
|
||||
20250422,145600,1039318450,3215,3225,3230,3215,4863
|
||||
20250422,145500,1023621550,3225,3210,3225,3210,845
|
||||
20250422,145400,1020901490,3195,3210,3210,3195,523
|
||||
20250422,145300,1019227145,3210,3215,3215,3200,752
|
||||
20250422,145200,1016814565,3215,3225,3225,3215,39
|
||||
20250422,145100,1016689150,3225,3215,3225,3215,867
|
||||
20250422,145000,1013897930,3215,3210,3215,3210,11
|
||||
20250422,144900,1013862570,3215,3210,3215,3210,494
|
||||
20250422,144800,1012276055,3210,3210,3210,3205,8
|
||||
20250422,144700,1012250405,3205,3205,3205,3205,1614
|
||||
20250422,144600,1007077535,3210,3205,3220,3205,1026
|
||||
20250422,144500,1003782285,3210,3205,3210,3205,519
|
||||
20250422,144400,1002117580,3205,3210,3215,3205,700
|
||||
20250422,144300,999869605,3200,3205,3215,3200,399
|
||||
20250422,144200,998589340,3200,3180,3200,3180,2178
|
||||
20250422,144100,991631980,3195,3190,3200,3180,1814
|
||||
20250422,144000,985841125,3190,3200,3200,3190,68
|
||||
20250422,143900,985623955,3200,3200,3200,3197,19
|
||||
20250422,143800,985563176,3200,3190,3200,3185,385
|
||||
20250422,143700,984331831,3200,3185,3200,3185,1400
|
||||
20250422,143600,979861256,3185,3180,3190,3170,662
|
||||
20250422,143500,977753256,3170,3175,3175,3170,2323
|
||||
20250422,143400,970384421,3170,3177,3180,3165,2584
|
||||
20250422,143300,962178866,3175,3175,3180,3175,635
|
||||
20250422,143200,960161236,3180,3160,3190,3160,7797
|
||||
20250422,143100,935417431,3160,3140,3160,3140,1720
|
||||
20250422,143000,929993636,3125,3125,3125,3125,0
|
||||
20250422,142900,929993636,3125,3145,3145,3125,292
|
||||
20250422,142800,929079046,3145,3145,3145,3145,6
|
||||
20250422,142700,929060176,3145,3145,3145,3145,0
|
||||
20250422,142600,929060176,3145,3145,3145,3145,1311
|
||||
20250422,142500,924937081,3145,3140,3145,3140,1372
|
||||
20250422,142400,920623171,3140,3140,3140,3140,14
|
||||
20250422,142300,920579211,3140,3145,3145,3140,2792
|
||||
20250422,142200,911812281,3145,3145,3145,3140,1396
|
||||
20250422,142100,907427601,3140,3135,3140,3135,244
|
||||
20250422,142000,906661461,3140,3140,3140,3140,41
|
||||
20250422,141900,906532721,3140,3135,3140,3135,1284
|
||||
20250422,141800,902507066,3135,3135,3135,3135,0
|
||||
20250422,141700,902507066,3135,3135,3135,3135,0
|
||||
20250422,141600,902507066,3135,3135,3135,3135,1
|
||||
20250422,141500,902503931,3125,3110,3125,3100,572
|
||||
20250422,141400,900717841,3120,3120,3120,3120,0
|
||||
20250422,141300,900717841,3120,3120,3120,3120,353
|
||||
20250422,141200,899616481,3115,3115,3115,3115,4
|
||||
20250422,141100,899604021,3115,3115,3115,3115,0
|
||||
20250422,141000,899604021,3115,3115,3115,3115,0
|
||||
20250422,140900,899604021,3115,3115,3115,3110,31
|
||||
20250422,140800,899507461,3110,3110,3110,3110,0
|
||||
20250422,140700,899507461,3110,3110,3110,3110,118
|
||||
20250422,140600,899140481,3110,3110,3120,3110,532
|
||||
20250422,140500,897482516,3110,3110,3115,3110,348
|
||||
20250422,140400,896400231,3115,3115,3115,3115,0
|
||||
20250422,140300,896400231,3115,3115,3115,3115,56
|
||||
20250422,140200,896225791,3115,3115,3115,3115,37
|
||||
20250422,140100,896110536,3115,3115,3115,3115,136
|
||||
20250422,140000,895686896,3120,3120,3120,3120,0
|
||||
20250422,135900,895686896,3120,3120,3120,3120,100
|
||||
20250422,135800,895374896,3140,3140,3140,3140,0
|
||||
20250422,135700,895374896,3140,3140,3140,3140,0
|
||||
20250422,135600,895374896,3140,3140,3140,3140,20
|
||||
20250422,135500,895312096,3145,3120,3145,3085,941
|
||||
20250422,135400,892372911,3120,3120,3135,3120,504
|
||||
20250422,135300,890797251,3120,3120,3120,3120,1
|
||||
20250422,135200,890794131,3120,3122,3122,3120,6
|
||||
20250422,135100,890775401,3125,3125,3125,3125,0
|
||||
20250422,135000,890775401,3125,3125,3125,3125,2
|
||||
20250422,134900,890769151,3125,3115,3125,3115,500
|
||||
20250422,134800,889208156,3110,3110,3110,3110,30
|
||||
20250422,134700,889114856,3110,3110,3110,3110,200
|
||||
20250422,134600,888492856,3110,3110,3110,3110,0
|
||||
20250422,134500,888492856,3110,3105,3110,3105,100
|
||||
20250422,134400,888182171,3105,3105,3105,3105,6
|
||||
20250422,134300,888163541,3105,3105,3105,3105,15
|
||||
20250422,134200,888116966,3075,3110,3110,3075,402
|
||||
20250422,134100,886873576,3110,3110,3110,3110,0
|
||||
20250422,134000,886873576,3110,3110,3110,3110,0
|
||||
20250422,133900,886873576,3110,3110,3110,3110,10
|
||||
20250422,133800,886842476,3110,3085,3110,3085,6824
|
||||
20250422,133700,865643941,3080,3080,3080,3080,0
|
||||
20250422,133600,865643941,3080,3080,3080,3080,0
|
||||
20250422,133500,865643941,3080,3075,3080,3075,2868
|
||||
20250422,133400,856811581,3080,3080,3080,3080,0
|
||||
20250422,133300,856811581,3080,3080,3080,3080,0
|
||||
20250422,133200,856811581,3080,3080,3080,3080,0
|
||||
20250422,133100,856811581,3080,3080,3080,3080,100
|
||||
20250422,133000,856503581,3070,3070,3070,3070,0
|
||||
20250422,132900,856503581,3070,3070,3070,3070,0
|
||||
20250422,132800,856503581,3070,3080,3080,3070,992
|
||||
20250422,132700,853457346,3075,3075,3075,3075,0
|
||||
20250422,132600,853457346,3075,3075,3075,3075,0
|
||||
20250422,132500,853457346,3075,3075,3075,3075,1288
|
||||
20250422,132400,849496746,3075,3075,3075,3075,610
|
||||
20250422,132300,847620996,3075,3075,3075,3075,1696
|
||||
20250422,132200,842405796,3080,3080,3080,3080,1000
|
||||
20250422,132100,839325796,3085,3085,3085,3085,0
|
||||
20250422,132000,839325796,3085,3085,3085,3085,1
|
||||
20250422,131900,839322711,3085,3085,3085,3085,100
|
||||
20250422,131800,839014211,3080,3080,3080,3080,25
|
||||
20250422,131700,838937211,3090,3090,3090,3090,0
|
||||
20250422,131600,838937211,3090,3090,3090,3090,1
|
||||
20250422,131500,838934121,3090,3090,3090,3090,1120
|
||||
20250422,131400,835473321,3090,3090,3090,3090,2
|
||||
20250422,131300,835467141,3085,3085,3085,3085,1
|
||||
20250422,131200,835464056,3085,3085,3085,3085,0
|
||||
20250422,131100,835464056,3085,3085,3085,3085,227
|
||||
20250422,131000,834763761,3085,3080,3085,3080,2424
|
||||
20250422,130900,827297831,3075,3075,3075,3075,63
|
||||
20250422,130800,827104106,3075,3075,3075,3075,210
|
||||
20250422,130700,826458356,3070,3070,3070,3070,0
|
||||
20250422,130600,826458356,3070,3070,3070,3070,0
|
||||
20250422,130500,826458356,3070,3070,3070,3070,1
|
||||
20250422,130400,826455286,3070,3070,3070,3070,1624
|
||||
20250422,130300,821469606,3070,3070,3070,3070,40
|
||||
20250422,130200,821346806,3065,3065,3065,3065,1
|
||||
20250422,130100,821343741,3055,3055,3055,3055,0
|
||||
20250422,130000,821343741,3055,3055,3055,3055,99
|
||||
20250422,125900,821041296,3055,3055,3055,3055,1
|
||||
20250422,125800,821038241,3050,3050,3050,3050,0
|
||||
20250422,125700,821038241,3050,3050,3050,3050,0
|
||||
20250422,125600,821038241,3050,3050,3050,3050,0
|
||||
20250422,125500,821038241,3050,3050,3050,3050,0
|
||||
20250422,125400,821038241,3050,3050,3050,3050,0
|
||||
20250422,125300,821038241,3050,3050,3050,3050,0
|
||||
20250422,125200,821038241,3050,3050,3050,3050,0
|
||||
20250422,125100,821038241,3050,3060,3060,3050,129
|
||||
20250422,125000,820643621,3055,3055,3055,3055,12
|
||||
20250422,124900,820606961,3055,3055,3055,3055,654
|
||||
20250422,124800,818608991,3055,3055,3055,3055,47
|
||||
20250422,124700,818465406,3055,3055,3055,3055,0
|
||||
20250422,124600,818465406,3055,3055,3055,3055,0
|
||||
20250422,124500,818465406,3055,3055,3055,3055,743
|
||||
20250422,124400,816195541,3055,3055,3055,3055,191
|
||||
20250422,124300,815612036,3060,3060,3060,3060,543
|
||||
20250422,124200,813950456,3055,3060,3060,3055,401
|
||||
20250422,124100,812725001,3060,3060,3060,3060,0
|
||||
20250422,124000,812725001,3060,3060,3060,3060,0
|
||||
20250422,123900,812725001,3060,3060,3060,3055,1568
|
||||
20250422,123800,807929406,3060,3060,3060,3060,3
|
||||
20250422,123700,807920226,3060,3060,3060,3060,0
|
||||
20250422,123600,807920226,3060,3070,3070,3060,1259
|
||||
20250422,123500,804066686,3065,3080,3080,3065,4
|
||||
20250422,123400,804054381,3080,3080,3080,3080,300
|
||||
20250422,123300,803130381,3080,3075,3080,3075,310
|
||||
20250422,123200,802175636,3080,3080,3080,3080,0
|
||||
20250422,123100,802175636,3080,3075,3080,3075,39
|
||||
20250422,123000,802055686,3060,3075,3075,3060,35
|
||||
20250422,122900,801948556,3075,3080,3080,3075,253
|
||||
20250422,122800,801169581,3075,3075,3075,3060,66
|
||||
20250422,122700,800966661,3060,3060,3060,3060,0
|
||||
20250422,122600,800966661,3060,3060,3060,3060,0
|
||||
20250422,122500,800966661,3060,3060,3060,3060,114
|
||||
20250422,122400,800617821,3055,3055,3055,3055,0
|
||||
20250422,122300,800617821,3055,3055,3055,3055,329
|
||||
20250422,122200,799612726,3055,3055,3055,3055,244
|
||||
20250422,122100,798867306,3055,3060,3060,3055,374
|
||||
20250422,122000,797724561,3060,3060,3060,3060,0
|
||||
20250422,121900,797724561,3060,3060,3060,3060,0
|
||||
20250422,121800,797724561,3060,3060,3060,3060,7
|
||||
20250422,121700,797703141,3060,3060,3060,3060,9
|
||||
20250422,121600,797675601,3050,3050,3050,3050,0
|
||||
20250422,121500,797675601,3050,3050,3050,3050,469
|
||||
20250422,121400,796245151,3050,3050,3050,3050,122
|
||||
20250422,121300,795873051,3050,3060,3060,3050,1006
|
||||
20250422,121200,792801741,3085,3085,3085,3085,0
|
||||
20250422,121100,792801741,3085,3075,3085,3075,848
|
||||
20250422,121000,790192556,3075,3055,3075,3055,583
|
||||
20250422,120900,788405411,3055,3055,3055,3055,0
|
||||
20250422,120800,788405411,3055,3050,3060,3050,563
|
||||
20250422,120700,786685146,3050,3055,3055,3050,528
|
||||
20250422,120600,785072306,3055,3055,3055,3055,0
|
||||
20250422,120500,785072306,3055,3055,3055,3055,0
|
||||
20250422,120400,785072306,3055,3055,3055,3055,0
|
||||
20250422,120300,785072306,3055,3055,3055,3055,1
|
||||
20250422,120200,785069251,3050,3047,3050,3047,654
|
||||
20250422,120100,783075931,3050,3050,3050,3050,1623
|
||||
20250422,120000,778125781,3050,3050,3050,3050,50
|
||||
20250422,115900,777973281,3050,3050,3050,3050,1200
|
||||
20250422,115800,774313281,3050,3055,3055,3050,5019
|
||||
20250422,115700,758995671,3057,3057,3057,3057,3
|
||||
20250422,115600,758986500,3057,3057,3057,3057,2
|
||||
20250422,115500,758980386,3057,3057,3057,3057,30
|
||||
20250422,115400,758888676,3057,3065,3065,3057,52
|
||||
20250422,115300,758729698,3055,3060,3060,3055,1056
|
||||
20250422,115200,755501931,3055,3055,3055,3055,0
|
||||
20250422,115100,755501931,3055,3055,3055,3055,0
|
||||
20250422,115000,755501931,3055,3067,3067,3055,4771
|
||||
20250422,114900,740908559,3060,3060,3060,3060,0
|
||||
20250422,114800,740908559,3060,3060,3060,3060,354
|
||||
20250422,114700,739825319,3060,3060,3060,3060,406
|
||||
20250422,114600,738582959,3065,3065,3065,3065,0
|
||||
20250422,114500,738582959,3065,3065,3065,3065,0
|
||||
20250422,114400,738582959,3065,3065,3065,3065,0
|
||||
20250422,114300,738582959,3065,3060,3065,3060,104
|
||||
20250422,114200,738264699,3060,3070,3070,3060,510
|
||||
20250422,114100,736703149,3070,3072,3072,3070,148
|
||||
20250422,114000,736248769,3072,3072,3072,3072,0
|
||||
20250422,113900,736248769,3072,3072,3072,3072,325
|
||||
20250422,113800,735250369,3072,3070,3072,3070,201
|
||||
20250422,113700,734633297,3072,3072,3072,3072,2
|
||||
20250422,113600,734627153,3072,3072,3072,3072,3
|
||||
20250422,113500,734617937,3072,3072,3072,3072,67
|
||||
20250422,113400,734412113,3070,3077,3077,3070,600
|
||||
20250422,113300,732566755,3080,3080,3080,3080,76
|
||||
20250422,113200,732332675,3075,3070,3075,3070,556
|
||||
20250422,113100,730625170,3070,3070,3070,3070,0
|
||||
20250422,113000,730625170,3070,3070,3070,3070,1551
|
||||
20250422,112900,725863600,3080,3080,3080,3080,0
|
||||
20250422,112800,725863600,3080,3080,3080,3080,0
|
||||
20250422,112700,725863600,3080,3080,3080,3080,212
|
||||
20250422,112600,725210640,3080,3080,3080,3080,0
|
||||
20250422,112500,725210640,3080,3080,3080,3080,1
|
||||
20250422,112400,725207560,3080,3080,3080,3080,0
|
||||
20250422,112300,725207560,3080,3080,3080,3080,2
|
||||
20250422,112200,725201400,3070,3070,3070,3070,101
|
||||
20250422,112100,724891330,3070,3065,3070,3065,147
|
||||
20250422,112000,724440305,3065,3070,3070,3065,514
|
||||
20250422,111900,722864825,3075,3080,3080,3075,17
|
||||
20250422,111800,722812530,3075,3075,3080,3075,161
|
||||
20250422,111700,722317425,3080,3080,3080,3075,761
|
||||
20250422,111600,719977290,3075,3070,3080,3070,1104
|
||||
20250422,111500,716583060,3065,3065,3070,3065,112
|
||||
20250422,111400,716239280,3070,3065,3070,3065,132
|
||||
20250422,111300,715834200,3065,3065,3070,3065,127
|
||||
20250422,111200,715444925,3065,3065,3065,3065,38
|
||||
20250422,111100,715328455,3060,3060,3060,3060,20
|
||||
20250422,111000,715267255,3065,3065,3065,3055,1758
|
||||
20250422,110900,709891790,3065,3065,3065,3060,291
|
||||
20250422,110800,709000725,3065,3065,3070,3065,10
|
||||
20250422,110700,708970070,3065,3070,3070,3065,12
|
||||
20250422,110600,708933270,3065,3070,3070,3065,20
|
||||
20250422,110500,708871910,3080,3085,3085,3075,14
|
||||
20250422,110400,708828820,3085,3065,3085,3060,537
|
||||
20250422,110300,707183555,3065,3085,3085,3065,99
|
||||
20250422,110200,706880015,3085,3090,3090,3060,708
|
||||
20250422,110100,704711930,3065,3075,3075,3065,1327
|
||||
20250422,110000,700641690,3075,3080,3080,3075,1000
|
||||
20250422,105900,697566680,3080,3080,3080,3080,294
|
||||
20250422,105800,696661160,3080,3090,3090,3080,2911
|
||||
20250422,105700,687693205,3090,3090,3090,3085,126
|
||||
20250422,105600,687303930,3090,3090,3090,3090,0
|
||||
20250422,105500,687303930,3090,3090,3090,3090,0
|
||||
20250422,105400,687303930,3090,3090,3090,3090,14
|
||||
20250422,105300,687260670,3085,3085,3085,3085,0
|
||||
20250422,105200,687260670,3085,3090,3090,3085,29
|
||||
20250422,105100,687171105,3080,3080,3080,3080,0
|
||||
20250422,105000,687171105,3080,3085,3085,3080,1452
|
||||
20250422,104900,682698400,3085,3085,3085,3085,655
|
||||
20250422,104800,680677725,3090,3090,3090,3090,2003
|
||||
20250422,104700,674488455,3095,3085,3095,3085,105
|
||||
20250422,104600,674164480,3095,3095,3100,3095,39
|
||||
20250422,104500,674043620,3095,3095,3095,3095,1
|
||||
20250422,104400,674040525,3100,3095,3100,3095,411
|
||||
20250422,104300,672768325,3100,3085,3100,3085,1096
|
||||
20250422,104200,669376030,3085,3085,3085,3085,0
|
||||
20250422,104100,669376030,3085,3082,3085,3080,300
|
||||
20250422,104000,668451995,3085,3085,3085,3085,5
|
||||
20250422,103900,668436570,3085,3085,3085,3085,8
|
||||
20250422,103800,668411890,3085,3085,3085,3085,21
|
||||
20250422,103700,668347105,3085,3085,3085,3085,3
|
||||
20250422,103600,668337850,3085,3085,3085,3085,55
|
||||
20250422,103500,668168175,3080,3080,3080,3080,2
|
||||
20250422,103400,668162015,3080,3080,3080,3080,0
|
||||
20250422,103300,668162015,3080,3080,3085,3080,1683
|
||||
20250422,103200,662978360,3085,3080,3085,3080,101
|
||||
20250422,103100,662667230,3080,3080,3080,3080,3
|
||||
20250422,103000,662657990,3070,3070,3070,3070,574
|
||||
20250422,102900,660895810,3070,3070,3070,3070,26
|
||||
20250422,102800,660815990,3080,3070,3080,3070,40
|
||||
20250422,102700,660692990,3070,3075,3075,3070,304
|
||||
20250422,102600,659759700,3080,3080,3080,3080,13
|
||||
20250422,102500,659719660,3080,3080,3080,3080,1
|
||||
20250422,102400,659716580,3065,3075,3075,3065,735
|
||||
20250422,102300,657463670,3075,3075,3075,3075,4
|
||||
20250422,102200,657451370,3080,3080,3080,3080,40
|
||||
20250422,102100,657328170,3080,3080,3080,3080,2
|
||||
20250422,102000,657322010,3080,3080,3080,3080,0
|
||||
20250422,101900,657322010,3080,3080,3080,3080,4
|
||||
20250422,101800,657309690,3065,3065,3065,3065,0
|
||||
20250422,101700,657309690,3065,3070,3070,3065,1311
|
||||
20250422,101600,653288810,3080,3075,3080,3070,180
|
||||
20250422,101500,652735310,3075,3075,3075,3075,307
|
||||
20250422,101400,651791285,3075,3080,3080,3075,604
|
||||
20250422,101300,649931930,3080,3080,3080,3080,211
|
||||
20250422,101200,649282050,3080,3070,3080,3065,437
|
||||
20250422,101100,647940645,3070,3070,3070,3070,159
|
||||
20250422,101000,647452515,3080,3080,3080,3080,0
|
||||
20250422,100900,647452515,3080,3080,3080,3080,20
|
||||
20250422,100800,647390915,3065,3065,3065,3065,86
|
||||
20250422,100700,647127325,3060,3080,3080,3060,3123
|
||||
20250422,100600,637555500,3065,3065,3065,3065,0
|
||||
20250422,100500,637555500,3065,3085,3090,3065,1444
|
||||
20250422,100400,633106795,3090,3070,3090,3070,24
|
||||
20250422,100300,633032955,3090,3080,3090,3080,263
|
||||
20250422,100200,632220415,3060,3065,3065,3060,1072
|
||||
20250422,100100,628934925,3065,3080,3090,3065,1987
|
||||
20250422,100000,622839945,3070,3080,3080,3070,2089
|
||||
20250422,095900,616418340,3080,3090,3090,3080,744
|
||||
20250422,095800,614126650,3090,3080,3090,3080,113
|
||||
20250422,095700,613778490,3090,3090,3090,3090,61
|
||||
20250422,095600,613590000,3095,3075,3095,3075,512
|
||||
20250422,095500,612015360,3095,3100,3100,3075,1421
|
||||
20250422,095400,607633280,3100,3090,3100,3090,2314
|
||||
20250422,095300,600467625,3080,3085,3095,3075,2370
|
||||
20250422,095200,593170935,3090,3080,3090,3080,28
|
||||
20250422,095100,593084465,3080,3085,3085,3080,1570
|
||||
20250422,095000,588246500,3095,3090,3095,3090,513
|
||||
20250422,094900,586661315,3090,3120,3120,3090,2349
|
||||
20250422,094800,579391895,3105,3125,3125,3105,102
|
||||
20250422,094700,579075145,3105,3120,3120,3105,21
|
||||
20250422,094600,579009640,3120,3130,3130,3120,172
|
||||
20250422,094500,578471400,3130,3140,3140,3130,225
|
||||
20250422,094400,577764950,3140,3140,3140,3140,674
|
||||
20250422,094300,575648590,3110,3105,3110,3105,836
|
||||
20250422,094200,573048730,3105,3110,3110,3105,220
|
||||
20250422,094100,572364580,3110,3110,3110,3110,930
|
||||
20250422,094000,569472280,3100,3110,3110,3100,605
|
||||
20250422,093900,567595940,3110,3115,3115,3110,1153
|
||||
20250422,093800,564009875,3115,3122,3130,3110,340
|
||||
20250422,093700,562947856,3122,3155,3155,3122,98
|
||||
20250422,093600,562639215,3155,3125,3155,3125,594
|
||||
20250422,093500,560768820,3125,3105,3130,3105,995
|
||||
20250422,093400,557662680,3100,3120,3120,3100,2555
|
||||
20250422,093300,549740455,3125,3155,3155,3125,91
|
||||
20250422,093200,549455485,3120,3110,3120,3110,420
|
||||
20250422,093100,548148035,3100,3100,3100,3100,118
|
||||
20250422,093000,547782235,3100,3125,3125,3100,563
|
||||
20250422,092900,546036360,3125,3130,3155,3100,3224
|
||||
20250422,092800,535998460,3135,3110,3135,3095,4219
|
||||
20250422,092700,522893505,3120,3145,3175,3120,5056
|
||||
20250422,092600,507041995,3145,3140,3150,3130,2827
|
||||
20250422,092500,498150085,3140,3135,3140,3130,3299
|
||||
20250422,092400,487823850,3135,3115,3150,3115,5191
|
||||
20250422,092300,471607505,3120,3100,3120,3100,3001
|
||||
20250422,092200,462291770,3100,3095,3100,3090,2386
|
||||
20250422,092100,454897690,3080,3100,3100,3080,4903
|
||||
20250422,092000,439746600,3100,3085,3100,3075,3646
|
||||
20250422,091900,428470690,3090,3070,3090,3070,1999
|
||||
20250422,091800,422322110,3070,3070,3075,3055,750
|
||||
20250422,091700,420028360,3055,3055,3055,3050,2192
|
||||
20250422,091600,413334310,3075,3075,3080,3060,5703
|
||||
20250422,091500,395857435,3085,3075,3090,3075,2984
|
||||
20250422,091400,386661940,3090,3090,3090,3070,1055
|
||||
20250422,091300,383415785,3090,3095,3095,3090,3078
|
||||
20250422,091200,373891960,3095,3110,3110,3095,1940
|
||||
20250422,091100,367873565,3110,3105,3115,3095,1865
|
||||
20250422,091000,362084365,3105,3105,3120,3100,1328
|
||||
20250422,090900,357964760,3120,3120,3135,3120,3244
|
||||
20250422,090800,347833695,3115,3080,3125,3080,7388
|
||||
20250422,090700,324981145,3070,3070,3075,3065,1491
|
||||
20250422,090600,320404870,3065,3065,3065,3065,2029
|
||||
20250422,090500,314185985,3065,3060,3065,3045,4220
|
||||
20250422,090400,301307790,3050,3035,3060,3035,3574
|
||||
20250422,090300,290399925,3035,3055,3060,3030,7556
|
||||
20250422,090200,267420665,3030,3095,3095,3000,35533
|
||||
20250422,090100,159277905,3060,3195,3195,3060,11370
|
||||
20250422,090000,123968660,3160,3170,3200,3105,39169
|
||||
|
Reference in New Issue
Block a user