Update 2025-05-16 2743 candle_min
This commit is contained in:
568
005180/min/candle-20250516.csv
Normal file
568
005180/min/candle-20250516.csv
Normal file
@@ -0,0 +1,568 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250516,182600,21052699500,85000,85000,85000,85000,3030
|
||||
20250516,182500,21052699500,85000,85000,85000,85000,0
|
||||
20250516,182400,21052699500,85000,85000,85000,85000,0
|
||||
20250516,182300,21052699500,85000,85000,85000,85000,0
|
||||
20250516,182200,21052699500,85000,85000,85000,85000,0
|
||||
20250516,182100,21052699500,85000,85000,85000,85000,0
|
||||
20250516,182000,21052699500,85000,85000,85000,85000,0
|
||||
20250516,181900,21052699500,85000,85000,85000,85000,0
|
||||
20250516,181800,21052699500,85000,85000,85000,85000,0
|
||||
20250516,181700,21052699500,85000,85000,85000,85000,0
|
||||
20250516,181600,21052699500,85000,85000,85000,85000,0
|
||||
20250516,181500,21052699500,85000,85000,85000,85000,0
|
||||
20250516,181400,21052699500,85000,85000,85000,85000,0
|
||||
20250516,181300,21052699500,85000,85000,85000,85000,0
|
||||
20250516,181200,21052699500,85000,85000,85000,85000,0
|
||||
20250516,181100,21052699500,85000,85000,85000,85000,0
|
||||
20250516,181000,21052699500,85000,85000,85000,85000,0
|
||||
20250516,180900,21052699500,85000,85000,85000,85000,0
|
||||
20250516,180800,21052699500,85000,85000,85000,85000,0
|
||||
20250516,180700,21052699500,85000,85000,85000,85000,0
|
||||
20250516,180600,21052699500,85000,85000,85000,85000,0
|
||||
20250516,180500,21052699500,85000,85000,85000,85000,0
|
||||
20250516,180400,21052699500,85000,85000,85000,85000,0
|
||||
20250516,180300,21052699500,85000,85000,85000,85000,0
|
||||
20250516,180200,21052699500,85000,85000,85000,85000,0
|
||||
20250516,180100,21052699500,85000,85000,85000,85000,0
|
||||
20250516,180000,21052699500,85000,85000,85000,85000,0
|
||||
20250516,175900,21052699500,85000,85000,85000,85000,0
|
||||
20250516,175800,21052699500,85000,85000,85000,85000,0
|
||||
20250516,175700,21052699500,85000,85000,85000,85000,0
|
||||
20250516,175600,21052699500,85000,85000,85000,85000,3030
|
||||
20250516,175500,21052699500,85000,85000,85000,85000,0
|
||||
20250516,175400,21052699500,85000,85000,85000,85000,0
|
||||
20250516,175300,21052699500,85000,85000,85000,85000,0
|
||||
20250516,175200,21052699500,85000,85000,85000,85000,0
|
||||
20250516,175100,21052699500,85000,85000,85000,85000,0
|
||||
20250516,175000,21052699500,85000,85000,85000,85000,0
|
||||
20250516,174900,21052699500,85000,85000,85000,85000,0
|
||||
20250516,174800,21052699500,85000,85000,85000,85000,0
|
||||
20250516,174700,21052699500,85000,85000,85000,85000,0
|
||||
20250516,174600,21052699500,85000,85000,85000,85000,0
|
||||
20250516,174500,21052699500,85000,85000,85000,85000,0
|
||||
20250516,174400,21052699500,85000,85000,85000,85000,0
|
||||
20250516,174300,21052699500,85000,85000,85000,85000,0
|
||||
20250516,174200,21052699500,85000,85000,85000,85000,0
|
||||
20250516,174100,21052699500,85000,85000,85000,85000,0
|
||||
20250516,174000,21052699500,85000,85000,85000,85000,0
|
||||
20250516,173900,21052699500,85000,85000,85000,85000,0
|
||||
20250516,173800,21052699500,85000,85000,85000,85000,0
|
||||
20250516,173700,21052699500,85000,85000,85000,85000,0
|
||||
20250516,173600,21052699500,85000,85000,85000,85000,0
|
||||
20250516,173500,21052699500,85000,85000,85000,85000,0
|
||||
20250516,173400,21052699500,85000,85000,85000,85000,0
|
||||
20250516,173300,21052699500,85000,85000,85000,85000,0
|
||||
20250516,173200,21052699500,85000,85000,85000,85000,0
|
||||
20250516,173100,21052699500,85000,85000,85000,85000,0
|
||||
20250516,173000,21052699500,85000,85000,85000,85000,0
|
||||
20250516,172900,21052699500,85000,85000,85000,85000,0
|
||||
20250516,172800,21052699500,85000,85000,85000,85000,0
|
||||
20250516,172700,21052699500,85000,85000,85000,85000,0
|
||||
20250516,172600,21052699500,85000,85000,85000,85000,3030
|
||||
20250516,172500,21052699500,85000,85000,85000,85000,0
|
||||
20250516,172400,21052699500,85000,85000,85000,85000,0
|
||||
20250516,172300,21052699500,85000,85000,85000,85000,0
|
||||
20250516,172200,21052699500,85000,85000,85000,85000,0
|
||||
20250516,172100,21052699500,85000,85000,85000,85000,0
|
||||
20250516,172000,21052699500,85000,85000,85000,85000,0
|
||||
20250516,171900,21052699500,85000,85000,85000,85000,0
|
||||
20250516,171800,21052699500,85000,85000,85000,85000,0
|
||||
20250516,171700,21052699500,85000,85000,85000,85000,0
|
||||
20250516,171600,21052699500,85000,85000,85000,85000,0
|
||||
20250516,171500,21052699500,85000,85000,85000,85000,0
|
||||
20250516,171400,21052699500,85000,85000,85000,85000,0
|
||||
20250516,171300,21052699500,85000,85000,85000,85000,0
|
||||
20250516,171200,21052699500,85000,85000,85000,85000,0
|
||||
20250516,171100,21052699500,85000,85000,85000,85000,0
|
||||
20250516,171000,21052699500,85000,85000,85000,85000,0
|
||||
20250516,170900,21052699500,85000,85000,85000,85000,0
|
||||
20250516,170800,21052699500,85000,85000,85000,85000,0
|
||||
20250516,170700,21052699500,85000,85000,85000,85000,0
|
||||
20250516,170600,21052699500,85000,85000,85000,85000,0
|
||||
20250516,170500,21052699500,85000,85000,85000,85000,0
|
||||
20250516,170400,21052699500,85000,85000,85000,85000,0
|
||||
20250516,170300,21052699500,85000,85000,85000,85000,0
|
||||
20250516,170200,21052699500,85000,85000,85000,85000,0
|
||||
20250516,170100,21052699500,85000,85000,85000,85000,0
|
||||
20250516,170000,21052699500,85000,85000,85000,85000,0
|
||||
20250516,165900,21052699500,85000,85000,85000,85000,0
|
||||
20250516,165800,21052699500,85000,85000,85000,85000,0
|
||||
20250516,165700,21052699500,85000,85000,85000,85000,0
|
||||
20250516,165600,21052699500,85000,85000,85000,85000,3030
|
||||
20250516,165500,21052699500,85000,85000,85000,85000,0
|
||||
20250516,165400,21052699500,85000,85000,85000,85000,0
|
||||
20250516,165300,21052699500,85000,85000,85000,85000,0
|
||||
20250516,165200,21052699500,85000,85000,85000,85000,0
|
||||
20250516,165100,21052699500,85000,85000,85000,85000,0
|
||||
20250516,165000,21052699500,85000,85000,85000,85000,0
|
||||
20250516,164900,21052699500,85000,85000,85000,85000,0
|
||||
20250516,164800,21052699500,85000,85000,85000,85000,0
|
||||
20250516,164700,21052699500,85000,85000,85000,85000,0
|
||||
20250516,164600,21052699500,85000,85000,85000,85000,0
|
||||
20250516,164500,21052699500,85000,85000,85000,85000,0
|
||||
20250516,164400,21052699500,85000,85000,85000,85000,0
|
||||
20250516,164300,21052699500,85000,85000,85000,85000,0
|
||||
20250516,164200,21052699500,85000,85000,85000,85000,0
|
||||
20250516,164100,21052699500,85000,85000,85000,85000,0
|
||||
20250516,164000,21052699500,85000,85000,85000,85000,0
|
||||
20250516,163900,21052699500,85000,85000,85000,85000,0
|
||||
20250516,163800,21052699500,85000,85000,85000,85000,0
|
||||
20250516,163700,21052699500,85000,85000,85000,85000,0
|
||||
20250516,163600,21052699500,85000,85000,85000,85000,0
|
||||
20250516,163500,21052699500,85000,85000,85000,85000,0
|
||||
20250516,163400,21052699500,85000,85000,85000,85000,0
|
||||
20250516,163300,21052699500,85000,85000,85000,85000,0
|
||||
20250516,163200,21052699500,85000,85000,85000,85000,0
|
||||
20250516,163100,21052699500,85000,85000,85000,85000,0
|
||||
20250516,163000,21052699500,85000,85000,85000,85000,0
|
||||
20250516,162900,21052699500,85000,85000,85000,85000,0
|
||||
20250516,162800,21052699500,85000,85000,85000,85000,0
|
||||
20250516,162700,21052699500,85000,85000,85000,85000,0
|
||||
20250516,162600,21052699500,85000,85000,85000,85000,3030
|
||||
20250516,162500,21052699500,85000,85000,85000,85000,0
|
||||
20250516,162400,21052699500,85000,85000,85000,85000,0
|
||||
20250516,162300,21052699500,85000,85000,85000,85000,0
|
||||
20250516,162200,21052699500,85000,85000,85000,85000,0
|
||||
20250516,162100,21052699500,85000,85000,85000,85000,0
|
||||
20250516,162000,21052699500,85000,85000,85000,85000,0
|
||||
20250516,161900,21052699500,85000,85000,85000,85000,0
|
||||
20250516,161800,21052699500,85000,85000,85000,85000,0
|
||||
20250516,161700,21052699500,85000,85000,85000,85000,0
|
||||
20250516,161600,21052699500,85000,85000,85000,85000,0
|
||||
20250516,161500,21052699500,85000,85000,85000,85000,0
|
||||
20250516,161400,21052699500,85000,85000,85000,85000,0
|
||||
20250516,161300,21052699500,85000,85000,85000,85000,0
|
||||
20250516,161200,21052699500,85000,85000,85000,85000,0
|
||||
20250516,161100,21052699500,85000,85000,85000,85000,0
|
||||
20250516,161000,21052699500,85000,85000,85000,85000,0
|
||||
20250516,160900,21052699500,85000,85000,85000,85000,0
|
||||
20250516,160800,21052699500,85000,85000,85000,85000,0
|
||||
20250516,160700,21052699500,85000,85000,85000,85000,0
|
||||
20250516,160600,21052699500,85000,85000,85000,85000,0
|
||||
20250516,160500,21052699500,85000,85000,85000,85000,0
|
||||
20250516,160400,21052699500,85000,85000,85000,85000,0
|
||||
20250516,160300,21052699500,85000,85000,85000,85000,0
|
||||
20250516,160200,21052699500,85000,85000,85000,85000,0
|
||||
20250516,160100,21052699500,85000,85000,85000,85000,0
|
||||
20250516,160000,21052699500,85000,85000,85000,85000,0
|
||||
20250516,155900,21052699500,85000,85000,85000,85000,0
|
||||
20250516,155800,21052699500,85000,85000,85000,85000,0
|
||||
20250516,155700,21052699500,85000,85000,85000,85000,0
|
||||
20250516,155600,21052699500,85000,85000,85000,85000,3030
|
||||
20250516,155500,21052699500,85000,85000,85000,85000,0
|
||||
20250516,155400,21052699500,85000,85000,85000,85000,0
|
||||
20250516,155300,21052699500,85000,85000,85000,85000,0
|
||||
20250516,155200,21052699500,85000,85000,85000,85000,0
|
||||
20250516,155100,21052699500,85000,85000,85000,85000,0
|
||||
20250516,155000,21052699500,85000,85000,85000,85000,0
|
||||
20250516,154900,21052699500,85000,85000,85000,85000,0
|
||||
20250516,154800,21052699500,85000,85000,85000,85000,0
|
||||
20250516,154700,21052699500,85000,85000,85000,85000,0
|
||||
20250516,154600,21052699500,85000,85000,85000,85000,0
|
||||
20250516,154500,21052699500,85000,85000,85000,85000,0
|
||||
20250516,154400,21052699500,85000,85000,85000,85000,0
|
||||
20250516,154300,21052699500,85000,85000,85000,85000,0
|
||||
20250516,154200,21052699500,85000,85000,85000,85000,0
|
||||
20250516,154100,21052699500,85000,85000,85000,85000,0
|
||||
20250516,154000,21052699500,85000,85000,85000,85000,0
|
||||
20250516,153900,21052699500,85000,85000,85000,85000,0
|
||||
20250516,153800,21052699500,85000,85000,85000,85000,0
|
||||
20250516,153700,21052699500,85000,85000,85000,85000,0
|
||||
20250516,153600,21052699500,85000,85000,85000,85000,0
|
||||
20250516,153500,21052699500,85000,85000,85000,85000,0
|
||||
20250516,153400,21052699500,85000,85000,85000,85000,0
|
||||
20250516,153300,21052699500,85000,85000,85000,85000,0
|
||||
20250516,153200,21052699500,85000,85000,85000,85000,0
|
||||
20250516,153100,21052699500,85000,85000,85000,85000,0
|
||||
20250516,153000,21052699500,85000,85000,85000,85000,3030
|
||||
20250516,152900,20795149500,85000,85000,85000,85000,0
|
||||
20250516,152800,20795149500,85000,85000,85000,85000,0
|
||||
20250516,152700,20795149500,85000,85000,85000,85000,0
|
||||
20250516,152600,20795149500,85000,85000,85000,85000,0
|
||||
20250516,152500,20795149500,85000,85000,85000,85000,0
|
||||
20250516,152400,20795149500,85000,85000,85000,85000,0
|
||||
20250516,152300,20795149500,85000,85000,85000,85000,0
|
||||
20250516,152200,20795149500,85000,85000,85000,85000,0
|
||||
20250516,152100,20795149500,85000,85000,85000,85000,0
|
||||
20250516,152000,20795149500,85000,85000,85000,85000,0
|
||||
20250516,151900,20795149500,85000,85100,85100,85000,95
|
||||
20250516,151800,20787070100,85100,85000,85100,85000,483
|
||||
20250516,151700,20745977900,85100,84900,85100,84900,205
|
||||
20250516,151600,20728567500,85100,85200,85200,85000,460
|
||||
20250516,151500,20689439800,85200,85100,85200,85000,483
|
||||
20250516,151400,20648345500,85100,85200,85200,85000,266
|
||||
20250516,151300,20625695800,85200,85100,85200,85100,199
|
||||
20250516,151200,20608751100,85100,85000,85200,85000,331
|
||||
20250516,151100,20580580100,85000,85000,85200,85000,298
|
||||
20250516,151000,20555239950,85000,85100,85200,85000,276
|
||||
20250516,150900,20531771050,85200,85100,85200,85000,361
|
||||
20250516,150800,20501029550,85100,85200,85200,85000,317
|
||||
20250516,150700,20474041150,85000,85100,85200,85000,321
|
||||
20250516,150600,20446714450,85100,85000,85100,84900,434
|
||||
20250516,150500,20409821450,85000,85000,85000,84800,338
|
||||
20250516,150400,20381099150,85000,85000,85000,84800,347
|
||||
20250516,150300,20351641850,84900,85000,85000,84900,225
|
||||
20250516,150200,20332527550,84900,84900,85000,84800,166
|
||||
20250516,150100,20318432650,84800,84800,85000,84800,437
|
||||
20250516,150000,20281320450,84900,84800,85000,84800,376
|
||||
20250516,145900,20249412050,84800,84800,84900,84700,468
|
||||
20250516,145800,20209722550,84800,84800,84900,84800,282
|
||||
20250516,145700,20185797550,84800,84700,84900,84700,178
|
||||
20250516,145600,20170704050,84700,85000,85000,84700,319
|
||||
20250516,145500,20143657650,85000,84800,85000,84800,331
|
||||
20250516,145400,20115565550,84800,84900,85000,84800,248
|
||||
20250516,145300,20094520550,85000,85000,85100,84900,495
|
||||
20250516,145200,20052441900,85000,85000,85100,84800,445
|
||||
20250516,145100,20014638400,84900,84900,85000,84800,657
|
||||
20250516,145000,19958834400,84800,84700,85000,84700,290
|
||||
20250516,144900,19934243500,84700,84900,84900,84700,546
|
||||
20250516,144800,19887957900,85000,85000,85200,85000,549
|
||||
20250516,144700,19841280800,85000,85000,85200,84900,498
|
||||
20250516,144600,19798913200,85000,85200,85200,85000,302
|
||||
20250516,144500,19773206300,85200,84900,85300,84900,831
|
||||
20250516,144400,19702421200,84800,84900,85000,84800,401
|
||||
20250516,144300,19668360400,85000,85100,85100,84800,453
|
||||
20250516,144200,19629856800,85000,84800,85200,84700,440
|
||||
20250516,144100,19592469200,84800,84600,85300,84500,982
|
||||
20250516,144000,19509082700,84500,84500,84500,84100,991
|
||||
20250516,143900,19425481200,84200,84100,84500,84100,428
|
||||
20250516,143800,19389420350,84100,84100,84500,84000,656
|
||||
20250516,143700,19334212550,84000,84100,84200,84000,253
|
||||
20250516,143600,19312935250,84100,83900,84200,83900,1581
|
||||
20250516,143500,19180016850,83900,84050,84100,83900,420
|
||||
20250516,143400,19144763600,84100,83900,84100,83900,373
|
||||
20250516,143300,19113428100,84000,84100,84100,84000,393
|
||||
20250516,143200,19080410450,84000,84100,84100,83900,360
|
||||
20250516,143100,19050158850,84100,84100,84100,83900,412
|
||||
20250516,143000,19015544750,84000,84000,84100,83900,328
|
||||
20250516,142900,18988002250,84000,84000,84100,83900,394
|
||||
20250516,142800,18954910650,84000,84000,84200,84000,408
|
||||
20250516,142700,18920614850,84100,84100,84200,84000,442
|
||||
20250516,142600,18883457050,84100,84000,84200,84000,1110
|
||||
20250516,142500,18790159450,84100,84100,84300,84000,659
|
||||
20250516,142400,18734716350,84100,84000,84400,84000,509
|
||||
20250516,142300,18691884950,84000,84100,84200,84000,536
|
||||
20250516,142200,18646804150,84000,84100,84200,84000,450
|
||||
20250516,142100,18608974150,84100,84100,84200,84000,387
|
||||
20250516,142000,18576426350,84100,84100,84200,84000,438
|
||||
20250516,141900,18539595450,84200,84100,84200,84000,404
|
||||
20250516,141800,18505610000,84100,84200,84200,84000,216
|
||||
20250516,141700,18487444300,84100,84200,84300,84100,375
|
||||
20250516,141600,18455891200,84200,84200,84300,84100,241
|
||||
20250516,141500,18435594300,84300,84100,84300,84100,341
|
||||
20250516,141400,18406893200,84100,84300,84400,84100,377
|
||||
20250516,141300,18375097300,84300,84000,84400,84000,500
|
||||
20250516,141200,18332991700,84100,84100,84300,84000,390
|
||||
20250516,141100,18300185700,84100,84100,84200,84100,452
|
||||
20250516,141000,18262146350,84100,84200,84200,84100,404
|
||||
20250516,140900,18228158350,84100,84400,84400,84100,617
|
||||
20250516,140800,18176193550,84300,84400,84400,84200,244
|
||||
20250516,140700,18155639350,84400,84300,84400,84300,248
|
||||
20250516,140600,18134722250,84300,84400,84500,84300,390
|
||||
20250516,140500,18101801150,84400,84200,84500,84200,458
|
||||
20250516,140400,18063158150,84300,84100,84400,84000,307
|
||||
20250516,140300,18037303450,84100,84300,84300,84000,1339
|
||||
20250516,140200,17924572550,84300,84400,84500,84300,444
|
||||
20250516,140100,17887100550,84400,84700,84700,84400,910
|
||||
20250516,140000,17810193150,84700,84700,84900,84600,257
|
||||
20250516,135900,17788428050,84600,84700,84800,84600,405
|
||||
20250516,135800,17754127150,84700,84800,85000,84700,349
|
||||
20250516,135700,17724501350,84800,85000,85000,84700,337
|
||||
20250516,135600,17695902950,84900,84800,85000,84700,585
|
||||
20250516,135500,17646260150,84900,84900,85100,84800,578
|
||||
20250516,135400,17597184750,85000,85100,85100,84900,312
|
||||
20250516,135300,17570663850,85000,85000,85200,84900,421
|
||||
20250516,135200,17534863650,85000,85000,85200,84900,257
|
||||
20250516,135100,17513010250,85000,85200,85200,84900,469
|
||||
20250516,135000,17473127050,85100,85200,85300,85000,545
|
||||
20250516,134900,17426727450,85100,85300,85300,85100,382
|
||||
20250516,134800,17394190550,85200,85200,85400,85100,417
|
||||
20250516,134700,17358642450,85200,85200,85300,85000,541
|
||||
20250516,134600,17312578750,85100,85100,85200,85100,170
|
||||
20250516,134500,17298101850,85200,85000,85200,84900,593
|
||||
20250516,134400,17247631650,85000,85200,85300,85000,714
|
||||
20250516,134300,17186877350,85200,85200,85300,85200,389
|
||||
20250516,134200,17153709150,85300,85300,85300,85100,325
|
||||
20250516,134100,17126017550,85200,85100,85300,85100,481
|
||||
20250516,134000,17085050950,85200,85000,85300,85000,509
|
||||
20250516,133900,17041704850,85000,85100,85100,85000,211
|
||||
20250516,133800,17023763550,85200,85000,85200,84800,602
|
||||
20250516,133700,16972602750,84900,85300,85300,84900,934
|
||||
20250516,133600,16893147850,85300,85400,85500,85100,935
|
||||
20250516,133500,16813406550,85400,85300,85400,85200,524
|
||||
20250516,133400,16768697250,85300,85200,85300,85100,325
|
||||
20250516,133300,16741008650,85100,85000,85300,84900,1376
|
||||
20250516,133200,16623997650,84900,84700,85000,84700,798
|
||||
20250516,133100,16556292050,84700,84400,84700,84300,969
|
||||
20250516,133000,16474343300,84400,84100,84500,84100,1283
|
||||
20250516,132900,16366158300,84200,84200,84300,84100,427
|
||||
20250516,132800,16330193900,84200,84100,84300,84000,479
|
||||
20250516,132700,16289884400,84200,83900,84200,83900,392
|
||||
20250516,132600,16256938200,83900,84000,84200,83800,334
|
||||
20250516,132500,16228886050,84000,84000,84200,84000,379
|
||||
20250516,132400,16197032450,84000,83900,84200,83900,459
|
||||
20250516,132300,16158489650,84000,84000,84100,83900,378
|
||||
20250516,132200,16126749850,84000,84100,84100,84000,767
|
||||
20250516,132100,16062303800,84000,84000,84100,84000,376
|
||||
20250516,132000,16030704300,84000,84000,84200,84000,429
|
||||
20250516,131900,15994647800,84000,84000,84200,84000,631
|
||||
20250516,131800,15941609600,84000,84400,84400,84000,982
|
||||
20250516,131700,15858936700,84400,84500,84500,84300,566
|
||||
20250516,131600,15811195300,84500,84200,84500,84200,961
|
||||
20250516,131500,15730143900,84200,84100,84300,84100,628
|
||||
20250516,131400,15677275700,84000,84000,84300,84000,586
|
||||
20250516,131300,15627966300,84000,84200,84200,84000,684
|
||||
20250516,131200,15570443000,84100,84200,84300,84100,443
|
||||
20250516,131100,15533162000,84200,84300,84500,84200,873
|
||||
20250516,131000,15459563200,84300,84200,84400,84200,426
|
||||
20250516,130900,15423665400,84400,84300,84500,84200,1224
|
||||
20250516,130800,15320499800,84300,84200,84400,84100,931
|
||||
20250516,130700,15242060050,84200,84100,84200,84000,844
|
||||
20250516,130600,15171046350,84100,84000,84200,84000,979
|
||||
20250516,130500,15088731400,84000,83950,84100,83900,497
|
||||
20250516,130400,15046980200,83900,83800,84000,83800,504
|
||||
20250516,130300,15004681450,83800,83700,83900,83600,800
|
||||
20250516,130200,14937703600,83700,83200,83800,83200,1021
|
||||
20250516,130100,14852342850,83100,83100,83300,83000,413
|
||||
20250516,130000,14818025650,83000,83000,83100,83000,723
|
||||
20250516,125900,14757993050,83000,82700,83000,82700,500
|
||||
20250516,125800,14716573450,82700,82700,82800,82600,539
|
||||
20250516,125700,14671993750,82700,82700,82800,82600,232
|
||||
20250516,125600,14652804750,82700,82600,82700,82600,449
|
||||
20250516,125500,14615710650,82600,82700,82800,82600,446
|
||||
20250516,125400,14578831550,82600,82200,82600,82200,610
|
||||
20250516,125300,14528556250,82300,82200,82400,82200,214
|
||||
20250516,125200,14510944250,82200,82200,82400,82100,272
|
||||
20250516,125100,14488574950,82200,82200,82300,82100,335
|
||||
20250516,125000,14461034150,82200,82100,82300,82100,270
|
||||
20250516,124900,14438847750,82200,82000,82200,82000,411
|
||||
20250516,124800,14405094350,82000,82000,82100,82000,166
|
||||
20250516,124700,14391479350,82000,82100,82200,82000,233
|
||||
20250516,124600,14372357750,82100,82100,82200,82000,419
|
||||
20250516,124500,14337950150,82100,82300,82400,82100,887
|
||||
20250516,124400,14265031850,82200,82300,82400,82200,458
|
||||
20250516,124300,14227348750,82200,82100,82400,82100,287
|
||||
20250516,124200,14203741450,82100,81900,82100,81800,499
|
||||
20250516,124100,14162811050,81800,81800,82000,81800,232
|
||||
20250516,124000,14143824750,81900,81600,82000,81500,656
|
||||
20250516,123900,14090176050,81600,81500,81700,81500,489
|
||||
20250516,123800,14050272800,81600,81600,81700,81500,349
|
||||
20250516,123700,14021794100,81600,81600,81700,81500,708
|
||||
20250516,123600,13964030700,81600,81600,81700,81500,732
|
||||
20250516,123500,13904297700,81600,81600,81700,81600,698
|
||||
20250516,123400,13847320050,81600,81600,81700,81600,459
|
||||
20250516,123300,13809862650,81600,81600,81700,81600,655
|
||||
20250516,123200,13756405750,81600,81500,81600,81500,476
|
||||
20250516,123100,13717587250,81500,81400,81600,81400,268
|
||||
20250516,123000,13695741750,81400,81500,81500,81400,527
|
||||
20250516,122900,13652827550,81500,81500,81500,81400,235
|
||||
20250516,122800,13633686800,81600,81600,81600,81400,636
|
||||
20250516,122700,13581868700,81500,81400,81600,81400,322
|
||||
20250516,122600,13555625400,81400,81400,81600,81400,355
|
||||
20250516,122500,13526716200,81400,81600,81700,81400,686
|
||||
20250516,122400,13470760400,81500,81500,81600,81500,611
|
||||
20250516,122300,13420937700,81500,81600,81600,81400,1260
|
||||
20250516,122200,13318156600,81500,81500,81500,81500,0
|
||||
20250516,122100,13318156600,81500,81600,81700,81500,2361
|
||||
20250516,122000,13125645500,81600,81600,81700,81600,337
|
||||
20250516,121900,13098137300,81600,81600,81700,81600,460
|
||||
20250516,121800,13060597000,81600,81600,81700,81600,403
|
||||
20250516,121700,13027676900,81600,81600,81700,81600,417
|
||||
20250516,121600,12993643350,81600,81700,81800,81600,610
|
||||
20250516,121500,12943839350,81700,81500,81700,81500,596
|
||||
20250516,121400,12895194650,81500,81500,81600,81500,697
|
||||
20250516,121300,12838361650,81500,81500,81600,81500,236
|
||||
20250516,121200,12819123350,81600,81600,81600,81500,638
|
||||
20250516,121100,12767115250,81500,81700,81700,81500,901
|
||||
20250516,121000,12693587050,81600,81700,81800,81600,389
|
||||
20250516,120900,12661806650,81600,81700,81700,81600,441
|
||||
20250516,120800,12625794750,81700,81600,81700,81600,872
|
||||
20250516,120700,12554596750,81600,81600,81700,81600,670
|
||||
20250516,120600,12499919250,81600,81600,81700,81600,282
|
||||
20250516,120500,12476902150,81800,81800,81900,81600,709
|
||||
20250516,120400,12418936150,81800,81900,81900,81800,605
|
||||
20250516,120300,12369403650,81900,81900,82000,81900,383
|
||||
20250516,120200,12338033550,81900,81900,82000,81900,303
|
||||
20250516,120100,12313213350,82000,81900,82000,81900,377
|
||||
20250516,120000,12282330550,81900,81900,82000,81900,540
|
||||
20250516,115900,12238099350,82000,82000,82000,81900,512
|
||||
20250516,115800,12196134650,81900,82000,82100,81900,765
|
||||
20250516,115700,12133392750,82000,82000,82100,82000,536
|
||||
20250516,115600,12089426150,82000,82000,82100,82000,649
|
||||
20250516,115500,12036205750,82100,82100,82200,82000,870
|
||||
20250516,115400,11964819350,82100,82200,82200,82100,979
|
||||
20250516,115300,11884371750,82200,82200,82300,82200,263
|
||||
20250516,115200,11862749350,82200,82200,82300,82200,381
|
||||
20250516,115100,11831425450,82200,82200,82300,82200,421
|
||||
20250516,115000,11796806950,82200,82300,82300,82200,1158
|
||||
20250516,114900,11701521250,82300,82300,82400,82300,485
|
||||
20250516,114800,11661598850,82300,82300,82400,82300,376
|
||||
20250516,114700,11630644300,82400,82300,82400,82300,385
|
||||
20250516,114600,11598930700,82300,82300,82500,82300,610
|
||||
20250516,114500,11548682900,82300,82300,82400,82300,679
|
||||
20250516,114400,11492748750,82400,82400,82500,82300,664
|
||||
20250516,114300,11438037550,82400,82400,82500,82400,254
|
||||
20250516,114200,11417099950,82400,82400,82500,82400,1031
|
||||
20250516,114100,11332135150,82400,82500,82600,82400,775
|
||||
20250516,114000,11268188800,82500,82600,82700,82500,813
|
||||
20250516,113900,11201045900,82700,82600,82700,82600,281
|
||||
20250516,113800,11177828350,82650,82650,82700,82600,269
|
||||
20250516,113700,11155597550,82600,82700,82800,82600,510
|
||||
20250516,113600,11113419950,82600,82650,82750,82600,398
|
||||
20250516,113500,11080520450,82600,82700,82750,82600,614
|
||||
20250516,113400,11029758650,82600,82700,82800,82600,231
|
||||
20250516,113300,11010661500,82700,82700,82800,82700,408
|
||||
20250516,113200,10976914650,82800,82800,82800,82700,299
|
||||
20250516,113100,10952172250,82700,82800,82800,82700,265
|
||||
20250516,113000,10930250800,82800,82800,82900,82700,418
|
||||
20250516,112900,10895636300,82800,82900,82900,82800,281
|
||||
20250516,112800,10872357300,83000,82900,83000,82800,423
|
||||
20250516,112700,10837294550,83000,82800,83000,82800,393
|
||||
20250516,112600,10804717250,82800,82600,83000,82600,873
|
||||
20250516,112500,10732467450,82600,82700,82800,82600,1027
|
||||
20250516,112400,10647567950,82700,82700,82800,82700,610
|
||||
20250516,112300,10597117250,82700,82800,82800,82700,581
|
||||
20250516,112200,10549047050,82900,82800,82900,82700,1317
|
||||
20250516,112100,10440032350,82800,82800,82900,82800,653
|
||||
20250516,112000,10385946800,82900,82800,83000,82800,486
|
||||
20250516,111900,10345684550,82800,82900,83000,82800,728
|
||||
20250516,111800,10285345300,82900,82900,83000,82900,404
|
||||
20250516,111700,10251839800,82900,83000,83000,82900,580
|
||||
20250516,111600,10203717650,83000,83000,83100,82900,654
|
||||
20250516,111500,10149470850,83000,82900,83100,82900,503
|
||||
20250516,111400,10107723850,82900,83000,83100,82900,513
|
||||
20250516,111300,10065131850,83000,83100,83200,82900,593
|
||||
20250516,111200,10015890550,83100,82900,83200,82900,1331
|
||||
20250516,111100,9905471850,82900,82900,83000,82900,515
|
||||
20250516,111000,9862768450,82900,83100,83200,82900,2547
|
||||
20250516,110900,9651371700,83100,83200,83200,83100,421
|
||||
20250516,110800,9616379500,83200,83200,83300,83100,694
|
||||
20250516,110700,9558652450,83200,83200,83300,83200,542
|
||||
20250516,110600,9513552000,83200,83100,83300,83100,405
|
||||
20250516,110500,9479850400,83100,83100,83200,83100,619
|
||||
20250516,110400,9428383900,83100,83100,83200,83100,744
|
||||
20250516,110300,9366527050,83200,83300,83300,83200,613
|
||||
20250516,110200,9315516300,83200,83200,83300,83200,648
|
||||
20250516,110100,9261591000,83200,83300,83400,83200,528
|
||||
20250516,110000,9217616900,83300,83300,83400,83300,489
|
||||
20250516,105900,9176875200,83300,83300,83400,83300,769
|
||||
20250516,105800,9112768500,83300,83500,83600,83300,1269
|
||||
20250516,105700,9006912800,83500,83500,83600,83500,1040
|
||||
20250516,105600,8920065600,83500,83600,83700,83500,597
|
||||
20250516,105500,8870170100,83600,83600,83700,83600,471
|
||||
20250516,105400,8830776200,83700,83600,83900,83600,561
|
||||
20250516,105300,8783829300,83600,83600,83700,83600,399
|
||||
20250516,105200,8750466200,83600,83600,83700,83600,607
|
||||
20250516,105100,8699709000,83600,83600,83700,83600,541
|
||||
20250516,105000,8654456800,83600,83700,83800,83600,560
|
||||
20250516,104900,8607590700,83700,83800,83800,83700,461
|
||||
20250516,104800,8568985850,83800,83700,83900,83700,385
|
||||
20250516,104700,8536738150,83700,83800,83900,83700,532
|
||||
20250516,104600,8492190250,83700,83700,83900,83600,537
|
||||
20250516,104500,8447221850,83700,83500,83800,83400,457
|
||||
20250516,104400,8408974650,83400,83500,83600,83300,556
|
||||
20250516,104300,8362587050,83600,83700,83900,83500,745
|
||||
20250516,104200,8300265750,83700,83500,83800,83500,353
|
||||
20250516,104100,8270741650,83500,83400,83600,83300,501
|
||||
20250516,104000,8228935650,83300,83400,83500,83300,421
|
||||
20250516,103900,8193829350,83500,83500,83600,83300,570
|
||||
20250516,103800,8146301350,83500,83700,83800,83400,1278
|
||||
20250516,103700,8039473500,83800,83500,84000,83300,743
|
||||
20250516,103600,7977353400,83400,83900,83900,82800,6332
|
||||
20250516,103500,7449759300,83800,83800,83900,83800,866
|
||||
20250516,103400,7377171800,83900,84200,84300,83800,5603
|
||||
20250516,103300,6906878300,84100,84200,84300,84100,677
|
||||
20250516,103200,6849872100,84200,84400,84500,84200,810
|
||||
20250516,103100,6781576400,84300,84300,84500,84200,482
|
||||
20250516,103000,6740946800,84300,84200,84400,84100,549
|
||||
20250516,102900,6694689850,84200,84000,84200,83900,450
|
||||
20250516,102800,6656855150,84000,84100,84200,83900,1350
|
||||
20250516,102700,6543428750,84200,84000,84200,84000,682
|
||||
20250516,102600,6486094750,84100,84700,84700,84000,3504
|
||||
20250516,102500,6190483750,84700,84900,84900,84700,463
|
||||
20250516,102400,6151208450,84800,84800,85000,84800,382
|
||||
20250516,102300,6118783850,84800,84900,84900,84800,337
|
||||
20250516,102200,6090200250,84800,84900,85000,84800,325
|
||||
20250516,102100,6062622950,85000,84800,85000,84800,333
|
||||
20250516,102000,6034367350,84700,85000,85100,84700,1594
|
||||
20250516,101900,5899070150,84900,85000,85200,84900,917
|
||||
20250516,101800,5821103250,85100,85100,85500,85000,279
|
||||
20250516,101700,5797359050,85000,84900,85400,84900,400
|
||||
20250516,101600,5763331450,84900,85400,85400,84900,2178
|
||||
20250516,101500,5577758950,85300,85100,85400,85100,745
|
||||
20250516,101400,5514219850,85000,84600,85100,84600,604
|
||||
20250516,101300,5462919450,84700,84500,84700,84300,887
|
||||
20250516,101200,5387962250,84400,84100,84600,84100,1135
|
||||
20250516,101100,5292143450,84200,84000,84200,83800,860
|
||||
20250516,101000,5219914000,84000,84000,84100,83900,1566
|
||||
20250516,100900,5088325300,84000,84500,84500,84000,1324
|
||||
20250516,100800,4976724200,84500,84900,84950,84500,1753
|
||||
20250516,100700,4828120250,84900,85000,85100,84900,634
|
||||
20250516,100600,4774258150,85000,85000,85100,85000,995
|
||||
20250516,100500,4689637950,85000,85200,85300,85000,1901
|
||||
20250516,100400,4527929300,85200,85400,85500,85200,1782
|
||||
20250516,100300,4375860900,85500,85500,85600,85400,723
|
||||
20250516,100200,4314050400,85500,85700,85700,85500,502
|
||||
20250516,100100,4271077600,85700,85700,85800,85700,348
|
||||
20250516,100000,4241250400,85800,85800,85900,85700,533
|
||||
20250516,095900,4195537900,85800,85900,85900,85700,588
|
||||
20250516,095800,4145090200,85800,85700,85900,85700,1641
|
||||
20250516,095700,4004273500,85800,85900,86100,85600,1422
|
||||
20250516,095600,3882291000,85900,86200,86200,85900,1016
|
||||
20250516,095500,3794886600,86100,86000,86200,86000,261
|
||||
20250516,095400,3772416200,86000,86000,86200,85900,432
|
||||
20250516,095300,3735241550,86000,86200,86200,85900,1323
|
||||
20250516,095200,3621423000,86300,86300,86400,85900,2227
|
||||
20250516,095100,3429646700,86400,86700,86700,86300,2349
|
||||
20250516,095000,3226552300,86800,86700,87000,86600,293
|
||||
20250516,094900,3201145200,86700,86800,86800,86600,228
|
||||
20250516,094800,3181383000,86700,86800,87200,86700,1133
|
||||
20250516,094700,3082818000,86900,87000,87400,86800,981
|
||||
20250516,094600,2997478500,87000,86700,87000,86600,326
|
||||
20250516,094500,2969186300,86700,86600,87200,86600,561
|
||||
20250516,094400,2920453400,86600,86800,87000,86400,2034
|
||||
20250516,094300,2744222100,86600,87300,87500,86600,1310
|
||||
20250516,094200,2630237600,87500,88000,88000,87400,1653
|
||||
20250516,094100,2485404200,88000,88400,88500,87900,2841
|
||||
20250516,094000,2235099850,88400,88700,88700,88400,770
|
||||
20250516,093900,2166883850,88700,88500,88700,88300,420
|
||||
20250516,093800,2129682850,88600,88700,88800,88400,991
|
||||
20250516,093700,2041829050,88700,89000,89100,88700,3062
|
||||
20250516,093600,1769683650,89100,89600,89600,89000,1111
|
||||
20250516,093500,1670465350,89500,89800,89800,89400,2492
|
||||
20250516,093400,1447344100,89800,89800,89900,89600,1111
|
||||
20250516,093300,1347671600,89900,90100,90300,89800,1365
|
||||
20250516,093200,1224755500,90300,90600,90600,90100,518
|
||||
20250516,093100,1177947800,90600,90500,90800,90400,395
|
||||
20250516,093000,1142154800,90800,91200,91300,90500,1050
|
||||
20250516,092900,1046783000,91300,91700,91700,91300,321
|
||||
20250516,092800,1017381100,91500,91800,91800,91500,107
|
||||
20250516,092700,1007566400,91700,91600,91700,91500,287
|
||||
20250516,092600,981270000,91600,92000,92100,91600,731
|
||||
20250516,092500,914104100,92100,92200,92200,92000,217
|
||||
20250516,092400,894134500,92400,92500,92500,92400,23
|
||||
20250516,092300,892008300,92400,92500,92500,92300,257
|
||||
20250516,092200,868256300,92600,92800,92800,92500,265
|
||||
20250516,092100,843706600,92900,92800,92900,92800,208
|
||||
20250516,092000,824401000,92900,92900,93000,92900,164
|
||||
20250516,091900,809158600,92900,93050,93050,92900,41
|
||||
20250516,091800,805347850,92900,92400,93400,92400,1612
|
||||
20250516,091700,655592450,92300,92700,92700,92100,463
|
||||
20250516,091600,612879050,92700,92700,92700,92500,98
|
||||
20250516,091500,603800700,92650,92700,92700,92600,303
|
||||
20250516,091400,575723250,92700,92500,92700,92400,744
|
||||
20250516,091300,506817950,92500,92300,92500,92300,374
|
||||
20250516,091200,472252800,92200,92200,92300,92200,224
|
||||
20250516,091100,451595300,92200,92300,92300,92200,663
|
||||
20250516,091000,390456600,92200,92500,92500,92200,116
|
||||
20250516,090900,379752800,92300,92300,92500,92300,466
|
||||
20250516,090800,336660500,92400,92700,92700,92400,299
|
||||
20250516,090700,308987800,92800,92300,92800,92300,345
|
||||
20250516,090600,277102500,92200,92100,92300,92000,511
|
||||
20250516,090500,229984600,92000,91700,92000,91700,437
|
||||
20250516,090400,189814100,91600,91700,91800,91600,114
|
||||
20250516,090300,179360900,91700,91200,91700,91200,748
|
||||
20250516,090200,110928600,91300,91200,91300,90900,34
|
||||
20250516,090100,107833300,91400,90800,91400,90800,248
|
||||
20250516,090000,85275200,90900,90500,91400,90500,941
|
||||
|
Reference in New Issue
Block a user