Update 2025-04-22 2740 candle_min
This commit is contained in:
648
093370/min/candle-20250422.csv
Normal file
648
093370/min/candle-20250422.csv
Normal file
@@ -0,0 +1,648 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250422,194600,1596081756,4235,4235,4235,4235,12545
|
||||
20250422,194500,1596081756,4235,4235,4235,4235,0
|
||||
20250422,194400,1596081756,4235,4235,4235,4235,0
|
||||
20250422,194300,1596081756,4235,4235,4235,4235,0
|
||||
20250422,194200,1596081756,4235,4235,4235,4235,0
|
||||
20250422,194100,1596081756,4235,4235,4235,4235,0
|
||||
20250422,194000,1596081756,4235,4235,4235,4235,0
|
||||
20250422,193900,1596081756,4235,4235,4235,4235,0
|
||||
20250422,193800,1596081756,4235,4235,4235,4235,0
|
||||
20250422,193700,1596081756,4235,4235,4235,4235,0
|
||||
20250422,193600,1596081756,4235,4235,4235,4235,0
|
||||
20250422,193500,1596081756,4235,4235,4235,4235,0
|
||||
20250422,193400,1596081756,4235,4235,4235,4235,0
|
||||
20250422,193300,1596081756,4235,4235,4235,4235,0
|
||||
20250422,193200,1596081756,4235,4235,4235,4235,0
|
||||
20250422,193100,1596081756,4235,4235,4235,4235,0
|
||||
20250422,193000,1596081756,4235,4235,4235,4235,0
|
||||
20250422,192900,1596081756,4235,4235,4235,4235,0
|
||||
20250422,192800,1596081756,4235,4235,4235,4235,0
|
||||
20250422,192700,1596081756,4235,4235,4235,4235,0
|
||||
20250422,192600,1596081756,4235,4235,4235,4235,0
|
||||
20250422,192500,1596081756,4235,4235,4235,4235,0
|
||||
20250422,192400,1596081756,4235,4235,4235,4235,0
|
||||
20250422,192300,1596081756,4235,4235,4235,4235,0
|
||||
20250422,192200,1596081756,4235,4235,4235,4235,0
|
||||
20250422,192100,1596081756,4235,4235,4235,4235,0
|
||||
20250422,192000,1596081756,4235,4235,4235,4235,0
|
||||
20250422,191900,1596081756,4235,4235,4235,4235,0
|
||||
20250422,191800,1596081756,4235,4235,4235,4235,0
|
||||
20250422,191700,1596081756,4235,4235,4235,4235,0
|
||||
20250422,191600,1596081756,4235,4235,4235,4235,12545
|
||||
20250422,191500,1596081756,4235,4235,4235,4235,0
|
||||
20250422,191400,1596081756,4235,4235,4235,4235,0
|
||||
20250422,191300,1596081756,4235,4235,4235,4235,0
|
||||
20250422,191200,1596081756,4235,4235,4235,4235,0
|
||||
20250422,191100,1596081756,4235,4235,4235,4235,0
|
||||
20250422,191000,1596081756,4235,4235,4235,4235,0
|
||||
20250422,190900,1596081756,4235,4235,4235,4235,0
|
||||
20250422,190800,1596081756,4235,4235,4235,4235,0
|
||||
20250422,190700,1596081756,4235,4235,4235,4235,0
|
||||
20250422,190600,1596081756,4235,4235,4235,4235,0
|
||||
20250422,190500,1596081756,4235,4235,4235,4235,0
|
||||
20250422,190400,1596081756,4235,4235,4235,4235,0
|
||||
20250422,190300,1596081756,4235,4235,4235,4235,0
|
||||
20250422,190200,1596081756,4235,4235,4235,4235,0
|
||||
20250422,190100,1596081756,4235,4235,4235,4235,0
|
||||
20250422,190000,1596081756,4235,4235,4235,4235,0
|
||||
20250422,185900,1596081756,4235,4235,4235,4235,0
|
||||
20250422,185800,1596081756,4235,4235,4235,4235,0
|
||||
20250422,185700,1596081756,4235,4235,4235,4235,0
|
||||
20250422,185600,1596081756,4235,4235,4235,4235,0
|
||||
20250422,185500,1596081756,4235,4235,4235,4235,0
|
||||
20250422,185400,1596081756,4235,4235,4235,4235,0
|
||||
20250422,185300,1596081756,4235,4235,4235,4235,0
|
||||
20250422,185200,1596081756,4235,4235,4235,4235,0
|
||||
20250422,185100,1596081756,4235,4235,4235,4235,0
|
||||
20250422,185000,1596081756,4235,4235,4235,4235,0
|
||||
20250422,184900,1596081756,4235,4235,4235,4235,0
|
||||
20250422,184800,1596081756,4235,4235,4235,4235,0
|
||||
20250422,184700,1596081756,4235,4235,4235,4235,0
|
||||
20250422,184600,1596081756,4235,4235,4235,4235,12545
|
||||
20250422,184500,1596081756,4235,4235,4235,4235,0
|
||||
20250422,184400,1596081756,4235,4235,4235,4235,0
|
||||
20250422,184300,1596081756,4235,4235,4235,4235,0
|
||||
20250422,184200,1596081756,4235,4235,4235,4235,0
|
||||
20250422,184100,1596081756,4235,4235,4235,4235,0
|
||||
20250422,184000,1596081756,4235,4235,4235,4235,0
|
||||
20250422,183900,1596081756,4235,4235,4235,4235,0
|
||||
20250422,183800,1596081756,4235,4235,4235,4235,0
|
||||
20250422,183700,1596081756,4235,4235,4235,4235,0
|
||||
20250422,183600,1596081756,4235,4235,4235,4235,0
|
||||
20250422,183500,1596081756,4235,4235,4235,4235,0
|
||||
20250422,183400,1596081756,4235,4235,4235,4235,0
|
||||
20250422,183300,1596081756,4235,4235,4235,4235,0
|
||||
20250422,183200,1596081756,4235,4235,4235,4235,0
|
||||
20250422,183100,1596081756,4235,4235,4235,4235,0
|
||||
20250422,183000,1596081756,4235,4235,4235,4235,0
|
||||
20250422,182900,1596081756,4235,4235,4235,4235,0
|
||||
20250422,182800,1596081756,4235,4235,4235,4235,0
|
||||
20250422,182700,1596081756,4235,4235,4235,4235,0
|
||||
20250422,182600,1596081756,4235,4235,4235,4235,0
|
||||
20250422,182500,1596081756,4235,4235,4235,4235,0
|
||||
20250422,182400,1596081756,4235,4235,4235,4235,0
|
||||
20250422,182300,1596081756,4235,4235,4235,4235,0
|
||||
20250422,182200,1596081756,4235,4235,4235,4235,0
|
||||
20250422,182100,1596081756,4235,4235,4235,4235,0
|
||||
20250422,182000,1596081756,4235,4235,4235,4235,0
|
||||
20250422,181900,1596081756,4235,4235,4235,4235,0
|
||||
20250422,181800,1596081756,4235,4235,4235,4235,0
|
||||
20250422,181700,1596081756,4235,4235,4235,4235,0
|
||||
20250422,181600,1596081756,4235,4235,4235,4235,12545
|
||||
20250422,181500,1596081756,4235,4235,4235,4235,0
|
||||
20250422,181400,1596081756,4235,4235,4235,4235,0
|
||||
20250422,181300,1596081756,4235,4235,4235,4235,0
|
||||
20250422,181200,1596081756,4235,4235,4235,4235,0
|
||||
20250422,181100,1596081756,4235,4235,4235,4235,0
|
||||
20250422,181000,1596081756,4235,4235,4235,4235,0
|
||||
20250422,180900,1596081756,4235,4235,4235,4235,0
|
||||
20250422,180800,1596081756,4235,4235,4235,4235,0
|
||||
20250422,180700,1596081756,4235,4235,4235,4235,0
|
||||
20250422,180600,1596081756,4235,4235,4235,4235,0
|
||||
20250422,180500,1596081756,4235,4235,4235,4235,0
|
||||
20250422,180400,1596081756,4235,4235,4235,4235,0
|
||||
20250422,180300,1596081756,4235,4235,4235,4235,0
|
||||
20250422,180200,1596081756,4235,4235,4235,4235,0
|
||||
20250422,180100,1596081756,4235,4235,4235,4235,0
|
||||
20250422,180000,1596081756,4235,4235,4235,4235,0
|
||||
20250422,175900,1596081756,4235,4235,4235,4235,0
|
||||
20250422,175800,1596081756,4235,4235,4235,4235,0
|
||||
20250422,175700,1596081756,4235,4235,4235,4235,0
|
||||
20250422,175600,1596081756,4235,4235,4235,4235,0
|
||||
20250422,175500,1596081756,4235,4235,4235,4235,0
|
||||
20250422,175400,1596081756,4235,4235,4235,4235,0
|
||||
20250422,175300,1596081756,4235,4235,4235,4235,0
|
||||
20250422,175200,1596081756,4235,4235,4235,4235,0
|
||||
20250422,175100,1596081756,4235,4235,4235,4235,0
|
||||
20250422,175000,1596081756,4235,4235,4235,4235,0
|
||||
20250422,174900,1596081756,4235,4235,4235,4235,0
|
||||
20250422,174800,1596081756,4235,4235,4235,4235,0
|
||||
20250422,174700,1596081756,4235,4235,4235,4235,0
|
||||
20250422,174600,1596081756,4235,4235,4235,4235,12545
|
||||
20250422,174500,1596081756,4235,4235,4235,4235,0
|
||||
20250422,174400,1596081756,4235,4235,4235,4235,0
|
||||
20250422,174300,1596081756,4235,4235,4235,4235,0
|
||||
20250422,174200,1596081756,4235,4235,4235,4235,0
|
||||
20250422,174100,1596081756,4235,4235,4235,4235,0
|
||||
20250422,174000,1596081756,4235,4235,4235,4235,0
|
||||
20250422,173900,1596081756,4235,4235,4235,4235,0
|
||||
20250422,173800,1596081756,4235,4235,4235,4235,0
|
||||
20250422,173700,1596081756,4235,4235,4235,4235,0
|
||||
20250422,173600,1596081756,4235,4235,4235,4235,0
|
||||
20250422,173500,1596081756,4235,4235,4235,4235,0
|
||||
20250422,173400,1596081756,4235,4235,4235,4235,0
|
||||
20250422,173300,1596081756,4235,4235,4235,4235,0
|
||||
20250422,173200,1596081756,4235,4235,4235,4235,0
|
||||
20250422,173100,1596081756,4235,4235,4235,4235,0
|
||||
20250422,173000,1596081756,4235,4235,4235,4235,0
|
||||
20250422,172900,1596081756,4235,4235,4235,4235,0
|
||||
20250422,172800,1596081756,4235,4235,4235,4235,0
|
||||
20250422,172700,1596081756,4235,4235,4235,4235,0
|
||||
20250422,172600,1596081756,4235,4235,4235,4235,0
|
||||
20250422,172500,1596081756,4235,4235,4235,4235,0
|
||||
20250422,172400,1596081756,4235,4235,4235,4235,0
|
||||
20250422,172300,1596081756,4235,4235,4235,4235,0
|
||||
20250422,172200,1596081756,4235,4235,4235,4235,0
|
||||
20250422,172100,1596081756,4235,4235,4235,4235,0
|
||||
20250422,172000,1596081756,4235,4235,4235,4235,0
|
||||
20250422,171900,1596081756,4235,4235,4235,4235,0
|
||||
20250422,171800,1596081756,4235,4235,4235,4235,0
|
||||
20250422,171700,1596081756,4235,4235,4235,4235,0
|
||||
20250422,171600,1596081756,4235,4235,4235,4235,12545
|
||||
20250422,171500,1596081756,4235,4235,4235,4235,0
|
||||
20250422,171400,1596081756,4235,4235,4235,4235,0
|
||||
20250422,171300,1596081756,4235,4235,4235,4235,0
|
||||
20250422,171200,1596081756,4235,4235,4235,4235,0
|
||||
20250422,171100,1596081756,4235,4235,4235,4235,0
|
||||
20250422,171000,1596081756,4235,4235,4235,4235,0
|
||||
20250422,170900,1596081756,4235,4235,4235,4235,0
|
||||
20250422,170800,1596081756,4235,4235,4235,4235,0
|
||||
20250422,170700,1596081756,4235,4235,4235,4235,0
|
||||
20250422,170600,1596081756,4235,4235,4235,4235,0
|
||||
20250422,170500,1596081756,4235,4235,4235,4235,0
|
||||
20250422,170400,1596081756,4235,4235,4235,4235,0
|
||||
20250422,170300,1596081756,4235,4235,4235,4235,0
|
||||
20250422,170200,1596081756,4235,4235,4235,4235,0
|
||||
20250422,170100,1596081756,4235,4235,4235,4235,0
|
||||
20250422,170000,1596081756,4235,4235,4235,4235,0
|
||||
20250422,165900,1596081756,4235,4235,4235,4235,0
|
||||
20250422,165800,1596081756,4235,4235,4235,4235,0
|
||||
20250422,165700,1596081756,4235,4235,4235,4235,0
|
||||
20250422,165600,1596081756,4235,4235,4235,4235,0
|
||||
20250422,165500,1596081756,4235,4235,4235,4235,0
|
||||
20250422,165400,1596081756,4235,4235,4235,4235,0
|
||||
20250422,165300,1596081756,4235,4235,4235,4235,0
|
||||
20250422,165200,1596081756,4235,4235,4235,4235,0
|
||||
20250422,165100,1596081756,4235,4235,4235,4235,0
|
||||
20250422,165000,1596081756,4235,4235,4235,4235,0
|
||||
20250422,164900,1596081756,4235,4235,4235,4235,0
|
||||
20250422,164800,1596081756,4235,4235,4235,4235,0
|
||||
20250422,164700,1596081756,4235,4235,4235,4235,0
|
||||
20250422,164600,1596081756,4235,4235,4235,4235,12545
|
||||
20250422,164500,1596081756,4235,4235,4235,4235,0
|
||||
20250422,164400,1596081756,4235,4235,4235,4235,0
|
||||
20250422,164300,1596081756,4235,4235,4235,4235,0
|
||||
20250422,164200,1596081756,4235,4235,4235,4235,0
|
||||
20250422,164100,1596081756,4235,4235,4235,4235,0
|
||||
20250422,164000,1596081756,4235,4235,4235,4235,0
|
||||
20250422,163900,1596081756,4235,4235,4235,4235,0
|
||||
20250422,163800,1596081756,4235,4235,4235,4235,0
|
||||
20250422,163700,1596081756,4235,4235,4235,4235,0
|
||||
20250422,163600,1596081756,4235,4235,4235,4235,0
|
||||
20250422,163500,1596081756,4235,4235,4235,4235,0
|
||||
20250422,163400,1596081756,4235,4235,4235,4235,0
|
||||
20250422,163300,1596081756,4235,4235,4235,4235,0
|
||||
20250422,163200,1596081756,4235,4235,4235,4235,0
|
||||
20250422,163100,1596081756,4235,4235,4235,4235,0
|
||||
20250422,163000,1596081756,4235,4235,4235,4235,0
|
||||
20250422,162900,1596081756,4235,4235,4235,4235,0
|
||||
20250422,162800,1596081756,4235,4235,4235,4235,0
|
||||
20250422,162700,1596081756,4235,4235,4235,4235,0
|
||||
20250422,162600,1596081756,4235,4235,4235,4235,0
|
||||
20250422,162500,1596081756,4235,4235,4235,4235,0
|
||||
20250422,162400,1596081756,4235,4235,4235,4235,0
|
||||
20250422,162300,1596081756,4235,4235,4235,4235,0
|
||||
20250422,162200,1596081756,4235,4235,4235,4235,0
|
||||
20250422,162100,1596081756,4235,4235,4235,4235,0
|
||||
20250422,162000,1596081756,4235,4235,4235,4235,0
|
||||
20250422,161900,1596081756,4235,4235,4235,4235,0
|
||||
20250422,161800,1596081756,4235,4235,4235,4235,0
|
||||
20250422,161700,1596081756,4235,4235,4235,4235,0
|
||||
20250422,161600,1596081756,4235,4235,4235,4235,12545
|
||||
20250422,161500,1596081756,4235,4235,4235,4235,0
|
||||
20250422,161400,1596081756,4235,4235,4235,4235,0
|
||||
20250422,161300,1596081756,4235,4235,4235,4235,0
|
||||
20250422,161200,1596081756,4235,4235,4235,4235,0
|
||||
20250422,161100,1596081756,4235,4235,4235,4235,0
|
||||
20250422,161000,1596081756,4235,4235,4235,4235,0
|
||||
20250422,160900,1596081756,4235,4235,4235,4235,0
|
||||
20250422,160800,1596081756,4235,4235,4235,4235,0
|
||||
20250422,160700,1596081756,4235,4235,4235,4235,0
|
||||
20250422,160600,1596081756,4235,4235,4235,4235,0
|
||||
20250422,160500,1596081756,4235,4235,4235,4235,0
|
||||
20250422,160400,1596081756,4235,4235,4235,4235,0
|
||||
20250422,160300,1596081756,4235,4235,4235,4235,0
|
||||
20250422,160200,1596081756,4235,4235,4235,4235,0
|
||||
20250422,160100,1596081756,4235,4235,4235,4235,0
|
||||
20250422,160000,1596081756,4235,4235,4235,4235,0
|
||||
20250422,155900,1596081756,4235,4235,4235,4235,0
|
||||
20250422,155800,1596081756,4235,4235,4235,4235,0
|
||||
20250422,155700,1596081756,4235,4235,4235,4235,0
|
||||
20250422,155600,1596081756,4235,4235,4235,4235,0
|
||||
20250422,155500,1596081756,4235,4235,4235,4235,0
|
||||
20250422,155400,1596081756,4235,4235,4235,4235,0
|
||||
20250422,155300,1596081756,4235,4235,4235,4235,0
|
||||
20250422,155200,1596081756,4235,4235,4235,4235,0
|
||||
20250422,155100,1596081756,4235,4235,4235,4235,0
|
||||
20250422,155000,1596081756,4235,4235,4235,4235,0
|
||||
20250422,154900,1596081756,4235,4235,4235,4235,0
|
||||
20250422,154800,1596081756,4235,4235,4235,4235,0
|
||||
20250422,154700,1596081756,4235,4235,4235,4235,0
|
||||
20250422,154600,1596081756,4235,4235,4235,4235,12545
|
||||
20250422,154500,1596081756,4235,4235,4235,4235,0
|
||||
20250422,154400,1596081756,4235,4235,4235,4235,0
|
||||
20250422,154300,1596081756,4235,4235,4235,4235,0
|
||||
20250422,154200,1596081756,4235,4235,4235,4235,0
|
||||
20250422,154100,1596081756,4235,4235,4235,4235,0
|
||||
20250422,154000,1596081756,4235,4235,4235,4235,0
|
||||
20250422,153900,1596081756,4235,4235,4235,4235,0
|
||||
20250422,153800,1596081756,4235,4235,4235,4235,0
|
||||
20250422,153700,1596081756,4235,4235,4235,4235,0
|
||||
20250422,153600,1596081756,4235,4235,4235,4235,0
|
||||
20250422,153500,1596081756,4235,4235,4235,4235,0
|
||||
20250422,153400,1596081756,4235,4235,4235,4235,0
|
||||
20250422,153300,1596081756,4235,4235,4235,4235,0
|
||||
20250422,153200,1596081756,4235,4235,4235,4235,0
|
||||
20250422,153100,1596081756,4235,4235,4235,4235,0
|
||||
20250422,153000,1596081756,4235,4235,4235,4235,12545
|
||||
20250422,152900,1542953681,4230,4230,4230,4230,0
|
||||
20250422,152800,1542953681,4230,4230,4230,4230,0
|
||||
20250422,152700,1542953681,4230,4230,4230,4230,0
|
||||
20250422,152600,1542953681,4230,4230,4230,4230,0
|
||||
20250422,152500,1542953681,4230,4230,4230,4230,0
|
||||
20250422,152400,1542953681,4230,4230,4230,4230,0
|
||||
20250422,152300,1542953681,4230,4230,4230,4230,0
|
||||
20250422,152200,1542953681,4230,4230,4230,4230,0
|
||||
20250422,152100,1542953681,4230,4230,4230,4230,0
|
||||
20250422,152000,1542953681,4230,4230,4230,4230,0
|
||||
20250422,151900,1542953681,4230,4225,4230,4220,1515
|
||||
20250422,151800,1536556881,4230,4225,4230,4225,330
|
||||
20250422,151700,1535162601,4230,4225,4230,4220,446
|
||||
20250422,151600,1533279656,4230,4225,4230,4220,549
|
||||
20250422,151500,1530961021,4225,4225,4230,4225,804
|
||||
20250422,151400,1527563556,4230,4230,4230,4230,0
|
||||
20250422,151300,1527563556,4230,4225,4235,4225,4869
|
||||
20250422,151200,1506968191,4240,4235,4240,4225,886
|
||||
20250422,151100,1503221726,4235,4230,4235,4230,749
|
||||
20250422,151000,1500051041,4240,4240,4240,4230,97
|
||||
20250422,150900,1499639991,4240,4240,4240,4240,15
|
||||
20250422,150800,1499576391,4245,4245,4245,4245,22
|
||||
20250422,150700,1499483001,4245,4250,4250,4235,114
|
||||
20250422,150600,1498999086,4250,4230,4260,4225,11308
|
||||
20250422,150500,1451151991,4230,4230,4230,4230,698
|
||||
20250422,150400,1448199451,4230,4235,4235,4230,523
|
||||
20250422,150300,1445986661,4235,4240,4245,4235,1333
|
||||
20250422,150200,1440334556,4240,4235,4240,4230,1144
|
||||
20250422,150100,1435491148,4237,4237,4237,4235,145
|
||||
20250422,150000,1434877063,4237,4235,4237,4235,405
|
||||
20250422,145900,1433161828,4235,4237,4237,4235,67
|
||||
20250422,145800,1432878051,4235,4240,4240,4235,531
|
||||
20250422,145700,1430627766,4240,4235,4240,4235,578
|
||||
20250422,145600,1428177491,4240,4240,4240,4240,798
|
||||
20250422,145500,1424793971,4240,4240,4240,4235,802
|
||||
20250422,145400,1421394631,4240,4235,4250,4235,10383
|
||||
20250422,145300,1377386915,4250,4245,4250,4230,7272
|
||||
20250422,145200,1346597030,4240,4240,4245,4235,3442
|
||||
20250422,145100,1332017160,4250,4250,4250,4250,0
|
||||
20250422,145000,1332017160,4250,4250,4250,4245,114
|
||||
20250422,144900,1331533095,4255,4250,4255,4250,2218
|
||||
20250422,144800,1322106225,4250,4240,4250,4240,1491
|
||||
20250422,144700,1315776865,4240,4240,4240,4240,1
|
||||
20250422,144600,1315772625,4245,4245,4245,4235,1947
|
||||
20250422,144500,1307513890,4245,4250,4250,4245,24
|
||||
20250422,144400,1307411895,4255,4255,4255,4255,824
|
||||
20250422,144300,1303905775,4250,4245,4250,4245,56
|
||||
20250422,144200,1303667780,4260,4260,4260,4260,15
|
||||
20250422,144100,1303603880,4240,4245,4255,4240,1681
|
||||
20250422,144000,1296465690,4245,4245,4245,4245,518
|
||||
20250422,143900,1294266780,4245,4235,4245,4230,1819
|
||||
20250422,143800,1286556245,4235,4240,4240,4230,253
|
||||
20250422,143700,1285485750,4230,4240,4245,4230,1652
|
||||
20250422,143600,1278485350,4240,4245,4245,4240,37
|
||||
20250422,143500,1278328465,4245,4245,4245,4245,0
|
||||
20250422,143400,1278328465,4245,4245,4245,4245,3
|
||||
20250422,143300,1278315730,4245,4245,4245,4245,1
|
||||
20250422,143200,1278311485,4250,4235,4250,4235,2406
|
||||
20250422,143100,1268108055,4240,4235,4240,4230,501
|
||||
20250422,143000,1265986500,4240,4220,4240,4215,3544
|
||||
20250422,142900,1251011900,4220,4220,4225,4220,370
|
||||
20250422,142800,1249450410,4225,4220,4225,4215,5183
|
||||
20250422,142700,1227590210,4220,4220,4225,4220,457
|
||||
20250422,142600,1225661415,4225,4220,4225,4220,421
|
||||
20250422,142500,1223884205,4220,4220,4225,4220,1043
|
||||
20250422,142400,1219479075,4225,4220,4225,4220,363
|
||||
20250422,142300,1217947130,4220,4220,4225,4220,303
|
||||
20250422,142200,1216668460,4220,4225,4225,4220,893
|
||||
20250422,142100,1212896150,4220,4225,4225,4220,123
|
||||
20250422,142000,1212376985,4220,4235,4235,4220,3306
|
||||
20250422,141900,1198410830,4230,4235,4235,4230,131
|
||||
20250422,141800,1197856685,4240,4230,4240,4220,3085
|
||||
20250422,141700,1184822820,4225,4220,4235,4220,2705
|
||||
20250422,141600,1173394360,4220,4220,4225,4220,297
|
||||
20250422,141500,1172140925,4225,4220,4225,4220,183
|
||||
20250422,141400,1171368655,4220,4225,4225,4220,222
|
||||
20250422,141300,1170431720,4220,4225,4225,4220,138
|
||||
20250422,141200,1169849335,4220,4215,4225,4215,294
|
||||
20250422,141100,1168608860,4215,4220,4225,4215,4170
|
||||
20250422,141000,1151012160,4215,4220,4225,4215,964
|
||||
20250422,140900,1146945070,4220,4220,4225,4220,476
|
||||
20250422,140800,1144936230,4220,4225,4225,4220,330
|
||||
20250422,140700,1143543615,4220,4220,4225,4220,339
|
||||
20250422,140600,1142112835,4220,4220,4225,4220,322
|
||||
20250422,140500,1140753980,4220,4220,4220,4220,422
|
||||
20250422,140400,1138973140,4220,4220,4225,4220,449
|
||||
20250422,140300,1137078230,4220,4220,4225,4220,266
|
||||
20250422,140200,1135955660,4220,4220,4225,4220,403
|
||||
20250422,140100,1134254995,4220,4220,4225,4220,278
|
||||
20250422,140000,1133081720,4225,4220,4225,4220,316
|
||||
20250422,135900,1131748115,4220,4225,4225,4220,806
|
||||
20250422,135800,1128346655,4225,4225,4225,4220,453
|
||||
20250422,135700,1126434190,4220,4220,4225,4220,385
|
||||
20250422,135600,1124809380,4220,4220,4225,4220,280
|
||||
20250422,135500,1123627730,4225,4220,4225,4220,307
|
||||
20250422,135400,1122332085,4225,4220,4225,4220,256
|
||||
20250422,135300,1121251405,4220,4225,4225,4220,732
|
||||
20250422,135200,1118159670,4220,4225,4225,4220,187
|
||||
20250422,135100,1117370240,4220,4220,4225,4220,742
|
||||
20250422,135000,1114235885,4225,4220,4225,4220,461
|
||||
20250422,134900,1112288845,4225,4220,4225,4215,1781
|
||||
20250422,134800,1104773805,4215,4220,4225,4215,272
|
||||
20250422,134700,1103626270,4225,4215,4225,4215,809
|
||||
20250422,134600,1100212215,4220,4225,4225,4215,989
|
||||
20250422,134500,1096039210,4220,4225,4230,4220,4091
|
||||
20250422,134400,1078765595,4230,4227,4230,4225,150
|
||||
20250422,134300,1078131717,4227,4225,4230,4225,238
|
||||
20250422,134200,1077125690,4225,4230,4230,4225,87
|
||||
20250422,134100,1076758025,4230,4230,4235,4225,1073
|
||||
20250422,134000,1072219290,4225,4230,4230,4225,277
|
||||
20250422,133900,1071048240,4230,4230,4235,4225,1795
|
||||
20250422,133800,1063455740,4235,4225,4235,4225,1977
|
||||
20250422,133700,1055093240,4225,4230,4235,4225,489
|
||||
20250422,133600,1053026135,4230,4230,4235,4230,626
|
||||
20250422,133500,1050377635,4235,4240,4240,4230,2687
|
||||
20250422,133400,1038998780,4240,4235,4240,4235,268
|
||||
20250422,133300,1037863680,4240,4240,4240,4235,379
|
||||
20250422,133200,1036258590,4240,4235,4240,4235,715
|
||||
20250422,133100,1033229955,4240,4245,4245,4235,1411
|
||||
20250422,133000,1027247260,4245,4245,4245,4240,61
|
||||
20250422,132900,1026988585,4245,4240,4245,4240,46
|
||||
20250422,132800,1026793535,4245,4240,4245,4240,37
|
||||
20250422,132700,1026636645,4245,4235,4245,4235,860
|
||||
20250422,132600,1022990400,4240,4240,4240,4235,2039
|
||||
20250422,132500,1014346000,4240,4250,4250,4235,4433
|
||||
20250422,132400,995539780,4250,4250,4250,4245,219
|
||||
20250422,132300,994609995,4245,4245,4250,4245,322
|
||||
20250422,132200,993242735,4250,4245,4250,4245,139
|
||||
20250422,132100,992652610,4250,4245,4250,4245,254
|
||||
20250422,132000,991574245,4250,4250,4255,4245,1596
|
||||
20250422,131900,984791855,4255,4255,4255,4250,138
|
||||
20250422,131800,984205255,4250,4255,4255,4250,207
|
||||
20250422,131700,983325385,4255,4250,4255,4250,493
|
||||
20250422,131600,981229960,4255,4255,4260,4250,855
|
||||
20250422,131500,977595515,4260,4255,4260,4255,1136
|
||||
20250422,131400,972758140,4257,4255,4260,4255,72
|
||||
20250422,131300,972451755,4255,4255,4260,4255,119
|
||||
20250422,131200,971945400,4260,4255,4260,4255,102
|
||||
20250422,131100,971511385,4260,4250,4260,4250,6597
|
||||
20250422,131000,943467710,4250,4245,4250,4245,1481
|
||||
20250422,130900,937174185,4250,4255,4260,4250,7026
|
||||
20250422,130800,907308245,4250,4255,4260,4250,263
|
||||
20250422,130700,906189305,4255,4255,4260,4250,1008
|
||||
20250422,130600,901900145,4255,4255,4260,4250,269
|
||||
20250422,130500,900756250,4260,4255,4260,4255,329
|
||||
20250422,130400,899356245,4260,4255,4260,4255,201
|
||||
20250422,130300,898500975,4260,4260,4260,4255,265
|
||||
20250422,130200,897373285,4260,4260,4260,4250,3354
|
||||
20250422,130100,883101225,4255,4255,4260,4255,151
|
||||
20250422,130000,882458580,4260,4255,4260,4255,166
|
||||
20250422,125900,881752240,4255,4255,4260,4255,145
|
||||
20250422,125800,881135260,4255,4260,4260,4255,161
|
||||
20250422,125700,880450195,4255,4255,4260,4255,249
|
||||
20250422,125600,879390535,4255,4255,4260,4255,45
|
||||
20250422,125500,879199055,4255,4255,4260,4255,667
|
||||
20250422,125400,876360875,4260,4260,4260,4255,70
|
||||
20250422,125300,876063015,4255,4255,4255,4255,815
|
||||
20250422,125200,872595190,4260,4255,4260,4255,63
|
||||
20250422,125100,872327120,4255,4255,4255,4255,44
|
||||
20250422,125000,872139900,4255,4260,4260,4255,119
|
||||
20250422,124900,871633545,4255,4255,4260,4255,392
|
||||
20250422,124800,869965220,4260,4255,4260,4255,107
|
||||
20250422,124700,869509910,4255,4255,4260,4255,123
|
||||
20250422,124600,868986515,4255,4260,4260,4255,70
|
||||
20250422,124500,868688660,4255,4255,4260,4255,142
|
||||
20250422,124400,868084445,4255,4255,4260,4255,89
|
||||
20250422,124300,867705745,4260,4260,4260,4255,111
|
||||
20250422,124200,867233425,4260,4260,4260,4255,79
|
||||
20250422,124100,866897260,4260,4255,4260,4255,223
|
||||
20250422,124000,865947745,4260,4255,4260,4255,35
|
||||
20250422,123900,865798815,4260,4260,4260,4255,48
|
||||
20250422,123800,865594565,4255,4260,4260,4255,64
|
||||
20250422,123700,865322235,4255,4255,4260,4255,1109
|
||||
20250422,123600,860603240,4260,4255,4260,4255,29
|
||||
20250422,123500,860479835,4260,4255,4260,4255,662
|
||||
20250422,123400,857660165,4260,4260,4260,4255,1095
|
||||
20250422,123300,852996260,4255,4255,4260,4255,71
|
||||
20250422,123200,852694110,4260,4255,4260,4255,38
|
||||
20250422,123100,852532400,4260,4260,4260,4255,83
|
||||
20250422,123000,852179220,4255,4255,4260,4255,66
|
||||
20250422,122900,851898370,4260,4260,4260,4255,679
|
||||
20250422,122800,849006745,4255,4255,4260,4255,811
|
||||
20250422,122700,845552605,4255,4260,4260,4255,566
|
||||
20250422,122600,843141565,4265,4260,4265,4255,6092
|
||||
20250422,122500,817188155,4265,4260,4265,4260,64
|
||||
20250422,122400,816915505,4265,4260,4265,4260,81
|
||||
20250422,122300,816570435,4260,4260,4265,4260,48
|
||||
20250422,122200,816365900,4270,4265,4270,4260,212
|
||||
20250422,122100,815462605,4270,4265,4270,4265,36
|
||||
20250422,122000,815309060,4265,4265,4270,4260,709
|
||||
20250422,121900,812285200,4265,4260,4265,4260,158
|
||||
20250422,121800,811612110,4265,4265,4265,4255,41
|
||||
20250422,121700,811437525,4260,4255,4265,4255,71
|
||||
20250422,121600,811135150,4265,4260,4265,4260,4
|
||||
20250422,121500,811118100,4260,4260,4260,4255,70
|
||||
20250422,121400,810820210,4260,4260,4265,4260,91
|
||||
20250422,121300,810432440,4270,4260,4270,4255,644
|
||||
20250422,121200,807685785,4260,4260,4265,4260,103
|
||||
20250422,121100,807247000,4265,4265,4265,4260,166
|
||||
20250422,121000,806539830,4260,4265,4270,4260,47
|
||||
20250422,120900,806339580,4270,4260,4275,4260,2673
|
||||
20250422,120800,794942055,4260,4250,4260,4250,434
|
||||
20250422,120700,793095585,4255,4255,4255,4250,109
|
||||
20250422,120600,792631970,4260,4260,4260,4260,20
|
||||
20250422,120500,792546770,4260,4260,4260,4250,220
|
||||
20250422,120400,791610755,4255,4250,4260,4250,573
|
||||
20250422,120300,789172810,4255,4250,4255,4250,44
|
||||
20250422,120200,788985800,4255,4250,4255,4250,52
|
||||
20250422,120100,788764720,4255,4250,4255,4250,74
|
||||
20250422,120000,788450170,4250,4250,4255,4250,63
|
||||
20250422,115900,788182415,4255,4250,4255,4250,38
|
||||
20250422,115800,788020905,4255,4250,4255,4250,103
|
||||
20250422,115700,787583000,4255,4255,4255,4250,211
|
||||
20250422,115600,786685375,4255,4250,4255,4250,623
|
||||
20250422,115500,784036100,4250,4250,4255,4245,1235
|
||||
20250422,115400,778786960,4255,4250,4255,4250,84
|
||||
20250422,115300,778429845,4255,4255,4255,4255,24
|
||||
20250422,115200,778327725,4250,4250,4255,4250,64
|
||||
20250422,115100,778055715,4255,4255,4260,4255,240
|
||||
20250422,115000,777034440,4255,4260,4260,4255,47
|
||||
20250422,114900,776834445,4260,4260,4260,4255,141
|
||||
20250422,114800,776233875,4265,4265,4265,4260,77
|
||||
20250422,114700,775905600,4255,4260,4260,4255,694
|
||||
20250422,114600,772949350,4260,4260,4260,4255,90
|
||||
20250422,114500,772566040,4260,4255,4260,4255,422
|
||||
20250422,114400,770770080,4260,4265,4265,4255,676
|
||||
20250422,114300,767891895,4265,4260,4265,4260,22
|
||||
20250422,114200,767798170,4270,4270,4270,4255,354
|
||||
20250422,114100,766287925,4270,4260,4270,4255,460
|
||||
20250422,114000,764327250,4260,4255,4260,4250,1140
|
||||
20250422,113900,759472210,4255,4255,4255,4245,1147
|
||||
20250422,113800,754591985,4255,4245,4255,4245,842
|
||||
20250422,113700,751013550,4250,4245,4250,4245,2637
|
||||
20250422,113600,739818055,4245,4245,4245,4240,424
|
||||
20250422,113500,738018265,4240,4245,4245,4240,866
|
||||
20250422,113400,734342315,4250,4245,4250,4245,86
|
||||
20250422,113300,733976995,4250,4250,4250,4245,119
|
||||
20250422,113200,733471335,4250,4250,4250,4245,293
|
||||
20250422,113100,732227460,4245,4240,4245,4240,73
|
||||
20250422,113000,731917660,4245,4240,4245,4240,613
|
||||
20250422,112900,729315610,4240,4245,4245,4240,1575
|
||||
20250422,112800,722630515,4240,4240,4245,4240,480
|
||||
20250422,112700,720595245,4240,4250,4255,4240,3309
|
||||
20250422,112600,706541910,4255,4250,4255,4250,226
|
||||
20250422,112500,705581380,4250,4250,4250,4250,248
|
||||
20250422,112400,704527380,4250,4250,4255,4250,55
|
||||
20250422,112300,704293625,4255,4250,4255,4250,24
|
||||
20250422,112200,704191595,4250,4250,4250,4250,235
|
||||
20250422,112100,703192845,4250,4250,4255,4250,736
|
||||
20250422,112000,700064325,4255,4250,4255,4250,362
|
||||
20250422,111900,698524150,4255,4255,4260,4255,486
|
||||
20250422,111800,696455845,4260,4255,4260,4255,167
|
||||
20250422,111700,695744740,4260,4255,4260,4255,5215
|
||||
20250422,111600,673534770,4255,4255,4255,4250,194
|
||||
20250422,111500,672709390,4255,4250,4255,4250,290
|
||||
20250422,111400,671475565,4250,4265,4265,4250,1012
|
||||
20250422,111300,667169080,4265,4255,4265,4255,1353
|
||||
20250422,111200,661411475,4255,4255,4255,4250,190
|
||||
20250422,111100,660603363,4255,4250,4255,4245,1221
|
||||
20250422,111000,655413935,4250,4255,4260,4250,3691
|
||||
20250422,110900,639712965,4255,4257,4260,4255,264
|
||||
20250422,110800,638589240,4260,4260,4260,4255,74
|
||||
20250422,110700,638274220,4260,4255,4260,4255,730
|
||||
20250422,110600,635167910,4260,4255,4260,4255,166
|
||||
20250422,110500,634461000,4260,4260,4260,4255,248
|
||||
20250422,110400,633404710,4265,4265,4265,4260,1390
|
||||
20250422,110300,627483210,4260,4260,4260,4260,191
|
||||
20250422,110200,626669550,4260,4270,4270,4260,966
|
||||
20250422,110100,622549625,4265,4270,4275,4265,112
|
||||
20250422,110000,622071460,4275,4270,4275,4270,19
|
||||
20250422,105900,621990325,4275,4275,4275,4270,49
|
||||
20250422,105800,621781070,4275,4275,4275,4270,80
|
||||
20250422,105700,621439375,4275,4275,4295,4270,4683
|
||||
20250422,105600,601420680,4295,4280,4295,4275,1842
|
||||
20250422,105500,593540565,4280,4265,4280,4265,8522
|
||||
20250422,105400,557148440,4265,4265,4265,4260,465
|
||||
20250422,105300,555165435,4265,4265,4265,4260,954
|
||||
20250422,105200,551096715,4265,4265,4265,4260,246
|
||||
20250422,105100,550048190,4265,4260,4265,4260,159
|
||||
20250422,105000,549370670,4265,4270,4270,4260,3440
|
||||
20250422,104900,534685930,4275,4275,4275,4270,142
|
||||
20250422,104800,534079490,4270,4270,4275,4270,100
|
||||
20250422,104700,533652440,4275,4275,4275,4270,478
|
||||
20250422,104600,531610785,4270,4270,4275,4270,397
|
||||
20250422,104500,529914535,4275,4270,4275,4270,344
|
||||
20250422,104400,528444470,4270,4270,4275,4270,491
|
||||
20250422,104300,526345895,4275,4275,4275,4270,2080
|
||||
20250422,104200,517454210,4280,4275,4280,4275,345
|
||||
20250422,104100,515978280,4280,4280,4280,4275,3212
|
||||
20250422,104000,502239305,4285,4285,4285,4280,47
|
||||
20250422,103900,502038000,4285,4280,4285,4280,87
|
||||
20250422,103800,501665610,4285,4285,4285,4280,131
|
||||
20250422,103700,501104365,4280,4285,4285,4280,90
|
||||
20250422,103600,500718800,4280,4290,4290,4280,146
|
||||
20250422,103500,500092820,4290,4285,4290,4280,692
|
||||
20250422,103400,497127610,4285,4280,4285,4280,1735
|
||||
20250422,103300,489693705,4285,4285,4290,4280,3159
|
||||
20250422,103200,476162000,4290,4290,4290,4285,89
|
||||
20250422,103100,475780505,4285,4295,4295,4285,140
|
||||
20250422,103000,475179540,4295,4290,4295,4290,50
|
||||
20250422,102900,474965030,4285,4290,4295,4280,697
|
||||
20250422,102800,471977765,4290,4290,4290,4290,47
|
||||
20250422,102700,471776135,4295,4290,4295,4290,29
|
||||
20250422,102600,471651670,4295,4290,4295,4280,250
|
||||
20250422,102500,470578865,4285,4285,4290,4285,795
|
||||
20250422,102400,467170625,4285,4290,4290,4280,977
|
||||
20250422,102300,462984185,4285,4280,4290,4280,61
|
||||
20250422,102200,462722755,4285,4285,4285,4285,88
|
||||
20250422,102100,462345675,4280,4285,4285,4280,131
|
||||
20250422,102000,461784565,4285,4290,4290,4285,170
|
||||
20250422,101900,461055315,4280,4280,4285,4280,364
|
||||
20250422,101800,459495800,4295,4285,4295,4285,26
|
||||
20250422,101700,459384380,4285,4285,4295,4285,1180
|
||||
20250422,101600,454324975,4280,4280,4285,4280,600
|
||||
20250422,101500,451754725,4280,4285,4285,4280,1854
|
||||
20250422,101400,443817545,4285,4290,4290,4285,269
|
||||
20250422,101300,442663845,4290,4285,4290,4285,28
|
||||
20250422,101200,442543815,4290,4290,4290,4285,162
|
||||
20250422,101100,441849620,4290,4290,4290,4285,475
|
||||
20250422,101000,439812570,4285,4285,4290,4285,617
|
||||
20250422,100900,437168615,4295,4285,4300,4285,859
|
||||
20250422,100800,433485920,4290,4285,4290,4285,19
|
||||
20250422,100700,433404500,4290,4285,4290,4285,615
|
||||
20250422,100600,430769195,4285,4285,4290,4280,364
|
||||
20250422,100500,429210585,4290,4290,4290,4285,131
|
||||
20250422,100400,428649195,4290,4280,4290,4275,1060
|
||||
20250422,100300,424110335,4280,4285,4290,4280,541
|
||||
20250422,100200,421793585,4290,4280,4295,4280,552
|
||||
20250422,100100,419429865,4280,4290,4290,4280,5666
|
||||
20250422,100000,395175380,4290,4285,4290,4285,123
|
||||
20250422,095900,394648280,4285,4295,4300,4285,572
|
||||
20250422,095800,392194395,4295,4280,4295,4280,1115
|
||||
20250422,095700,387415470,4280,4295,4295,4280,1514
|
||||
20250422,095600,380930810,4290,4300,4300,4290,3909
|
||||
20250422,095500,364124550,4300,4305,4305,4300,84
|
||||
20250422,095400,363763020,4300,4305,4305,4300,20
|
||||
20250422,095300,363677010,4305,4305,4310,4300,1256
|
||||
20250422,095200,358270415,4305,4320,4320,4300,6955
|
||||
20250422,095100,328312060,4320,4320,4325,4315,112
|
||||
20250422,095000,327828160,4325,4330,4330,4320,1111
|
||||
20250422,094900,323023285,4330,4340,4345,4330,594
|
||||
20250422,094800,320446620,4340,4340,4340,4325,1789
|
||||
20250422,094700,312700085,4330,4335,4335,4320,312
|
||||
20250422,094600,311349115,4335,4335,4335,4320,810
|
||||
20250422,094500,307841965,4335,4325,4340,4325,16
|
||||
20250422,094400,307772670,4320,4335,4335,4320,45
|
||||
20250422,094300,307577870,4335,4320,4335,4320,56
|
||||
20250422,094200,307335785,4345,4330,4350,4325,1883
|
||||
20250422,094100,299187490,4330,4335,4335,4325,291
|
||||
20250422,094000,297927335,4335,4335,4335,4330,258
|
||||
20250422,093900,296809355,4335,4335,4335,4325,514
|
||||
20250422,093800,294582235,4330,4350,4350,4330,3656
|
||||
20250422,093700,278723445,4345,4355,4355,4345,24
|
||||
20250422,093600,278619110,4340,4350,4350,4335,897
|
||||
20250422,093500,274720015,4340,4350,4355,4340,1411
|
||||
20250422,093400,268587745,4345,4355,4360,4345,402
|
||||
20250422,093300,266837860,4355,4355,4360,4345,1315
|
||||
20250422,093200,261119415,4360,4345,4360,4330,3216
|
||||
20250422,093100,247126185,4350,4350,4350,4335,1543
|
||||
20250422,093000,240421090,4340,4345,4360,4325,6412
|
||||
20250422,092900,212585840,4340,4320,4350,4320,4871
|
||||
20250422,092800,191470325,4330,4295,4330,4295,5089
|
||||
20250422,092700,169504125,4295,4295,4295,4290,890
|
||||
20250422,092600,165683710,4295,4290,4295,4285,631
|
||||
20250422,092500,162975740,4295,4285,4295,4285,1806
|
||||
20250422,092400,155227135,4290,4285,4290,4285,614
|
||||
20250422,092300,152593500,4290,4280,4290,4280,400
|
||||
20250422,092200,150878545,4285,4285,4285,4285,300
|
||||
20250422,092100,149593045,4290,4280,4290,4275,684
|
||||
20250422,092000,146662730,4275,4265,4275,4265,4133
|
||||
20250422,091900,129011820,4270,4270,4275,4260,2220
|
||||
20250422,091800,119534665,4275,4270,4275,4265,2114
|
||||
20250422,091700,110503615,4270,4280,4285,4270,1201
|
||||
20250422,091600,105369920,4280,4285,4285,4275,160
|
||||
20250422,091500,104684840,4285,4275,4290,4275,606
|
||||
20250422,091400,102086985,4285,4285,4285,4280,31
|
||||
20250422,091300,101954215,4285,4285,4285,4275,154
|
||||
20250422,091200,101294965,4280,4285,4300,4260,8558
|
||||
20250422,091100,64522990,4285,4280,4285,4275,680
|
||||
20250422,091000,61613610,4285,4275,4285,4265,616
|
||||
20250422,090900,58975975,4270,4275,4275,4265,116
|
||||
20250422,090800,58480315,4270,4270,4270,4265,75
|
||||
20250422,090700,58160370,4270,4265,4270,4265,247
|
||||
20250422,090600,57105915,4260,4280,4280,4255,529
|
||||
20250422,090500,54848895,4265,4285,4285,4265,475
|
||||
20250422,090400,52816125,4290,4265,4290,4260,3156
|
||||
20250422,090300,39368575,4260,4260,4275,4250,3164
|
||||
20250422,090200,25888305,4275,4260,4275,4255,538
|
||||
20250422,090100,23590775,4250,4260,4260,4250,1909
|
||||
20250422,090000,15470655,4260,4290,4300,4250,3607
|
||||
|
Reference in New Issue
Block a user