Update 2025-05-16 2743 candle_min
This commit is contained in:
654
192080/min/candle-20250516.csv
Normal file
654
192080/min/candle-20250516.csv
Normal file
@@ -0,0 +1,654 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250516,195200,4766089700,51200,51200,51200,51200,1878
|
||||
20250516,195100,4766089700,51200,51200,51200,51200,0
|
||||
20250516,195000,4766089700,51200,51200,51200,51200,0
|
||||
20250516,194900,4766089700,51200,51200,51200,51200,0
|
||||
20250516,194800,4766089700,51200,51200,51200,51200,0
|
||||
20250516,194700,4766089700,51200,51200,51200,51200,0
|
||||
20250516,194600,4766089700,51200,51200,51200,51200,0
|
||||
20250516,194500,4766089700,51200,51200,51200,51200,0
|
||||
20250516,194400,4766089700,51200,51200,51200,51200,0
|
||||
20250516,194300,4766089700,51200,51200,51200,51200,0
|
||||
20250516,194200,4766089700,51200,51200,51200,51200,0
|
||||
20250516,194100,4766089700,51200,51200,51200,51200,0
|
||||
20250516,194000,4766089700,51200,51200,51200,51200,0
|
||||
20250516,193900,4766089700,51200,51200,51200,51200,0
|
||||
20250516,193800,4766089700,51200,51200,51200,51200,0
|
||||
20250516,193700,4766089700,51200,51200,51200,51200,0
|
||||
20250516,193600,4766089700,51200,51200,51200,51200,0
|
||||
20250516,193500,4766089700,51200,51200,51200,51200,0
|
||||
20250516,193400,4766089700,51200,51200,51200,51200,0
|
||||
20250516,193300,4766089700,51200,51200,51200,51200,0
|
||||
20250516,193200,4766089700,51200,51200,51200,51200,0
|
||||
20250516,193100,4766089700,51200,51200,51200,51200,0
|
||||
20250516,193000,4766089700,51200,51200,51200,51200,0
|
||||
20250516,192900,4766089700,51200,51200,51200,51200,0
|
||||
20250516,192800,4766089700,51200,51200,51200,51200,0
|
||||
20250516,192700,4766089700,51200,51200,51200,51200,0
|
||||
20250516,192600,4766089700,51200,51200,51200,51200,0
|
||||
20250516,192500,4766089700,51200,51200,51200,51200,0
|
||||
20250516,192400,4766089700,51200,51200,51200,51200,0
|
||||
20250516,192300,4766089700,51200,51200,51200,51200,0
|
||||
20250516,192200,4766089700,51200,51200,51200,51200,1878
|
||||
20250516,192100,4766089700,51200,51200,51200,51200,0
|
||||
20250516,192000,4766089700,51200,51200,51200,51200,0
|
||||
20250516,191900,4766089700,51200,51200,51200,51200,0
|
||||
20250516,191800,4766089700,51200,51200,51200,51200,0
|
||||
20250516,191700,4766089700,51200,51200,51200,51200,0
|
||||
20250516,191600,4766089700,51200,51200,51200,51200,0
|
||||
20250516,191500,4766089700,51200,51200,51200,51200,0
|
||||
20250516,191400,4766089700,51200,51200,51200,51200,0
|
||||
20250516,191300,4766089700,51200,51200,51200,51200,0
|
||||
20250516,191200,4766089700,51200,51200,51200,51200,0
|
||||
20250516,191100,4766089700,51200,51200,51200,51200,0
|
||||
20250516,191000,4766089700,51200,51200,51200,51200,0
|
||||
20250516,190900,4766089700,51200,51200,51200,51200,0
|
||||
20250516,190800,4766089700,51200,51200,51200,51200,0
|
||||
20250516,190700,4766089700,51200,51200,51200,51200,0
|
||||
20250516,190600,4766089700,51200,51200,51200,51200,0
|
||||
20250516,190500,4766089700,51200,51200,51200,51200,0
|
||||
20250516,190400,4766089700,51200,51200,51200,51200,0
|
||||
20250516,190300,4766089700,51200,51200,51200,51200,0
|
||||
20250516,190200,4766089700,51200,51200,51200,51200,0
|
||||
20250516,190100,4766089700,51200,51200,51200,51200,0
|
||||
20250516,190000,4766089700,51200,51200,51200,51200,0
|
||||
20250516,185900,4766089700,51200,51200,51200,51200,0
|
||||
20250516,185800,4766089700,51200,51200,51200,51200,0
|
||||
20250516,185700,4766089700,51200,51200,51200,51200,0
|
||||
20250516,185600,4766089700,51200,51200,51200,51200,0
|
||||
20250516,185500,4766089700,51200,51200,51200,51200,0
|
||||
20250516,185400,4766089700,51200,51200,51200,51200,0
|
||||
20250516,185300,4766089700,51200,51200,51200,51200,0
|
||||
20250516,185200,4766089700,51200,51200,51200,51200,1878
|
||||
20250516,185100,4766089700,51200,51200,51200,51200,0
|
||||
20250516,185000,4766089700,51200,51200,51200,51200,0
|
||||
20250516,184900,4766089700,51200,51200,51200,51200,0
|
||||
20250516,184800,4766089700,51200,51200,51200,51200,0
|
||||
20250516,184700,4766089700,51200,51200,51200,51200,0
|
||||
20250516,184600,4766089700,51200,51200,51200,51200,0
|
||||
20250516,184500,4766089700,51200,51200,51200,51200,0
|
||||
20250516,184400,4766089700,51200,51200,51200,51200,0
|
||||
20250516,184300,4766089700,51200,51200,51200,51200,0
|
||||
20250516,184200,4766089700,51200,51200,51200,51200,0
|
||||
20250516,184100,4766089700,51200,51200,51200,51200,0
|
||||
20250516,184000,4766089700,51200,51200,51200,51200,0
|
||||
20250516,183900,4766089700,51200,51200,51200,51200,0
|
||||
20250516,183800,4766089700,51200,51200,51200,51200,0
|
||||
20250516,183700,4766089700,51200,51200,51200,51200,0
|
||||
20250516,183600,4766089700,51200,51200,51200,51200,0
|
||||
20250516,183500,4766089700,51200,51200,51200,51200,0
|
||||
20250516,183400,4766089700,51200,51200,51200,51200,0
|
||||
20250516,183300,4766089700,51200,51200,51200,51200,0
|
||||
20250516,183200,4766089700,51200,51200,51200,51200,0
|
||||
20250516,183100,4766089700,51200,51200,51200,51200,0
|
||||
20250516,183000,4766089700,51200,51200,51200,51200,0
|
||||
20250516,182900,4766089700,51200,51200,51200,51200,0
|
||||
20250516,182800,4766089700,51200,51200,51200,51200,0
|
||||
20250516,182700,4766089700,51200,51200,51200,51200,0
|
||||
20250516,182600,4766089700,51200,51200,51200,51200,0
|
||||
20250516,182500,4766089700,51200,51200,51200,51200,0
|
||||
20250516,182400,4766089700,51200,51200,51200,51200,0
|
||||
20250516,182300,4766089700,51200,51200,51200,51200,0
|
||||
20250516,182200,4766089700,51200,51200,51200,51200,1878
|
||||
20250516,182100,4766089700,51200,51200,51200,51200,0
|
||||
20250516,182000,4766089700,51200,51200,51200,51200,0
|
||||
20250516,181900,4766089700,51200,51200,51200,51200,0
|
||||
20250516,181800,4766089700,51200,51200,51200,51200,0
|
||||
20250516,181700,4766089700,51200,51200,51200,51200,0
|
||||
20250516,181600,4766089700,51200,51200,51200,51200,0
|
||||
20250516,181500,4766089700,51200,51200,51200,51200,0
|
||||
20250516,181400,4766089700,51200,51200,51200,51200,0
|
||||
20250516,181300,4766089700,51200,51200,51200,51200,0
|
||||
20250516,181200,4766089700,51200,51200,51200,51200,0
|
||||
20250516,181100,4766089700,51200,51200,51200,51200,0
|
||||
20250516,181000,4766089700,51200,51200,51200,51200,0
|
||||
20250516,180900,4766089700,51200,51200,51200,51200,0
|
||||
20250516,180800,4766089700,51200,51200,51200,51200,0
|
||||
20250516,180700,4766089700,51200,51200,51200,51200,0
|
||||
20250516,180600,4766089700,51200,51200,51200,51200,0
|
||||
20250516,180500,4766089700,51200,51200,51200,51200,0
|
||||
20250516,180400,4766089700,51200,51200,51200,51200,0
|
||||
20250516,180300,4766089700,51200,51200,51200,51200,0
|
||||
20250516,180200,4766089700,51200,51200,51200,51200,0
|
||||
20250516,180100,4766089700,51200,51200,51200,51200,0
|
||||
20250516,180000,4766089700,51200,51200,51200,51200,0
|
||||
20250516,175900,4766089700,51200,51200,51200,51200,0
|
||||
20250516,175800,4766089700,51200,51200,51200,51200,0
|
||||
20250516,175700,4766089700,51200,51200,51200,51200,0
|
||||
20250516,175600,4766089700,51200,51200,51200,51200,0
|
||||
20250516,175500,4766089700,51200,51200,51200,51200,0
|
||||
20250516,175400,4766089700,51200,51200,51200,51200,0
|
||||
20250516,175300,4766089700,51200,51200,51200,51200,0
|
||||
20250516,175200,4766089700,51200,51200,51200,51200,1878
|
||||
20250516,175100,4766089700,51200,51200,51200,51200,0
|
||||
20250516,175000,4766089700,51200,51200,51200,51200,0
|
||||
20250516,174900,4766089700,51200,51200,51200,51200,0
|
||||
20250516,174800,4766089700,51200,51200,51200,51200,0
|
||||
20250516,174700,4766089700,51200,51200,51200,51200,0
|
||||
20250516,174600,4766089700,51200,51200,51200,51200,0
|
||||
20250516,174500,4766089700,51200,51200,51200,51200,0
|
||||
20250516,174400,4766089700,51200,51200,51200,51200,0
|
||||
20250516,174300,4766089700,51200,51200,51200,51200,0
|
||||
20250516,174200,4766089700,51200,51200,51200,51200,0
|
||||
20250516,174100,4766089700,51200,51200,51200,51200,0
|
||||
20250516,174000,4766089700,51200,51200,51200,51200,0
|
||||
20250516,173900,4766089700,51200,51200,51200,51200,0
|
||||
20250516,173800,4766089700,51200,51200,51200,51200,0
|
||||
20250516,173700,4766089700,51200,51200,51200,51200,0
|
||||
20250516,173600,4766089700,51200,51200,51200,51200,0
|
||||
20250516,173500,4766089700,51200,51200,51200,51200,0
|
||||
20250516,173400,4766089700,51200,51200,51200,51200,0
|
||||
20250516,173300,4766089700,51200,51200,51200,51200,0
|
||||
20250516,173200,4766089700,51200,51200,51200,51200,0
|
||||
20250516,173100,4766089700,51200,51200,51200,51200,0
|
||||
20250516,173000,4766089700,51200,51200,51200,51200,0
|
||||
20250516,172900,4766089700,51200,51200,51200,51200,0
|
||||
20250516,172800,4766089700,51200,51200,51200,51200,0
|
||||
20250516,172700,4766089700,51200,51200,51200,51200,0
|
||||
20250516,172600,4766089700,51200,51200,51200,51200,0
|
||||
20250516,172500,4766089700,51200,51200,51200,51200,0
|
||||
20250516,172400,4766089700,51200,51200,51200,51200,0
|
||||
20250516,172300,4766089700,51200,51200,51200,51200,0
|
||||
20250516,172200,4766089700,51200,51200,51200,51200,1878
|
||||
20250516,172100,4766089700,51200,51200,51200,51200,0
|
||||
20250516,172000,4766089700,51200,51200,51200,51200,0
|
||||
20250516,171900,4766089700,51200,51200,51200,51200,0
|
||||
20250516,171800,4766089700,51200,51200,51200,51200,0
|
||||
20250516,171700,4766089700,51200,51200,51200,51200,0
|
||||
20250516,171600,4766089700,51200,51200,51200,51200,0
|
||||
20250516,171500,4766089700,51200,51200,51200,51200,0
|
||||
20250516,171400,4766089700,51200,51200,51200,51200,0
|
||||
20250516,171300,4766089700,51200,51200,51200,51200,0
|
||||
20250516,171200,4766089700,51200,51200,51200,51200,0
|
||||
20250516,171100,4766089700,51200,51200,51200,51200,0
|
||||
20250516,171000,4766089700,51200,51200,51200,51200,0
|
||||
20250516,170900,4766089700,51200,51200,51200,51200,0
|
||||
20250516,170800,4766089700,51200,51200,51200,51200,0
|
||||
20250516,170700,4766089700,51200,51200,51200,51200,0
|
||||
20250516,170600,4766089700,51200,51200,51200,51200,0
|
||||
20250516,170500,4766089700,51200,51200,51200,51200,0
|
||||
20250516,170400,4766089700,51200,51200,51200,51200,0
|
||||
20250516,170300,4766089700,51200,51200,51200,51200,0
|
||||
20250516,170200,4766089700,51200,51200,51200,51200,0
|
||||
20250516,170100,4766089700,51200,51200,51200,51200,0
|
||||
20250516,170000,4766089700,51200,51200,51200,51200,0
|
||||
20250516,165900,4766089700,51200,51200,51200,51200,0
|
||||
20250516,165800,4766089700,51200,51200,51200,51200,0
|
||||
20250516,165700,4766089700,51200,51200,51200,51200,0
|
||||
20250516,165600,4766089700,51200,51200,51200,51200,0
|
||||
20250516,165500,4766089700,51200,51200,51200,51200,0
|
||||
20250516,165400,4766089700,51200,51200,51200,51200,0
|
||||
20250516,165300,4766089700,51200,51200,51200,51200,0
|
||||
20250516,165200,4766089700,51200,51200,51200,51200,1878
|
||||
20250516,165100,4766089700,51200,51200,51200,51200,0
|
||||
20250516,165000,4766089700,51200,51200,51200,51200,0
|
||||
20250516,164900,4766089700,51200,51200,51200,51200,0
|
||||
20250516,164800,4766089700,51200,51200,51200,51200,0
|
||||
20250516,164700,4766089700,51200,51200,51200,51200,0
|
||||
20250516,164600,4766089700,51200,51200,51200,51200,0
|
||||
20250516,164500,4766089700,51200,51200,51200,51200,0
|
||||
20250516,164400,4766089700,51200,51200,51200,51200,0
|
||||
20250516,164300,4766089700,51200,51200,51200,51200,0
|
||||
20250516,164200,4766089700,51200,51200,51200,51200,0
|
||||
20250516,164100,4766089700,51200,51200,51200,51200,0
|
||||
20250516,164000,4766089700,51200,51200,51200,51200,0
|
||||
20250516,163900,4766089700,51200,51200,51200,51200,0
|
||||
20250516,163800,4766089700,51200,51200,51200,51200,0
|
||||
20250516,163700,4766089700,51200,51200,51200,51200,0
|
||||
20250516,163600,4766089700,51200,51200,51200,51200,0
|
||||
20250516,163500,4766089700,51200,51200,51200,51200,0
|
||||
20250516,163400,4766089700,51200,51200,51200,51200,0
|
||||
20250516,163300,4766089700,51200,51200,51200,51200,0
|
||||
20250516,163200,4766089700,51200,51200,51200,51200,0
|
||||
20250516,163100,4766089700,51200,51200,51200,51200,0
|
||||
20250516,163000,4766089700,51200,51200,51200,51200,0
|
||||
20250516,162900,4766089700,51200,51200,51200,51200,0
|
||||
20250516,162800,4766089700,51200,51200,51200,51200,0
|
||||
20250516,162700,4766089700,51200,51200,51200,51200,0
|
||||
20250516,162600,4766089700,51200,51200,51200,51200,0
|
||||
20250516,162500,4766089700,51200,51200,51200,51200,0
|
||||
20250516,162400,4766089700,51200,51200,51200,51200,0
|
||||
20250516,162300,4766089700,51200,51200,51200,51200,0
|
||||
20250516,162200,4766089700,51200,51200,51200,51200,1878
|
||||
20250516,162100,4766089700,51200,51200,51200,51200,0
|
||||
20250516,162000,4766089700,51200,51200,51200,51200,0
|
||||
20250516,161900,4766089700,51200,51200,51200,51200,0
|
||||
20250516,161800,4766089700,51200,51200,51200,51200,0
|
||||
20250516,161700,4766089700,51200,51200,51200,51200,0
|
||||
20250516,161600,4766089700,51200,51200,51200,51200,0
|
||||
20250516,161500,4766089700,51200,51200,51200,51200,0
|
||||
20250516,161400,4766089700,51200,51200,51200,51200,0
|
||||
20250516,161300,4766089700,51200,51200,51200,51200,0
|
||||
20250516,161200,4766089700,51200,51200,51200,51200,0
|
||||
20250516,161100,4766089700,51200,51200,51200,51200,0
|
||||
20250516,161000,4766089700,51200,51200,51200,51200,0
|
||||
20250516,160900,4766089700,51200,51200,51200,51200,0
|
||||
20250516,160800,4766089700,51200,51200,51200,51200,0
|
||||
20250516,160700,4766089700,51200,51200,51200,51200,0
|
||||
20250516,160600,4766089700,51200,51200,51200,51200,0
|
||||
20250516,160500,4766089700,51200,51200,51200,51200,0
|
||||
20250516,160400,4766089700,51200,51200,51200,51200,0
|
||||
20250516,160300,4766089700,51200,51200,51200,51200,0
|
||||
20250516,160200,4766089700,51200,51200,51200,51200,0
|
||||
20250516,160100,4766089700,51200,51200,51200,51200,0
|
||||
20250516,160000,4766089700,51200,51200,51200,51200,0
|
||||
20250516,155900,4766089700,51200,51200,51200,51200,0
|
||||
20250516,155800,4766089700,51200,51200,51200,51200,0
|
||||
20250516,155700,4766089700,51200,51200,51200,51200,0
|
||||
20250516,155600,4766089700,51200,51200,51200,51200,0
|
||||
20250516,155500,4766089700,51200,51200,51200,51200,0
|
||||
20250516,155400,4766089700,51200,51200,51200,51200,0
|
||||
20250516,155300,4766089700,51200,51200,51200,51200,0
|
||||
20250516,155200,4766089700,51200,51200,51200,51200,1878
|
||||
20250516,155100,4766089700,51200,51200,51200,51200,0
|
||||
20250516,155000,4766089700,51200,51200,51200,51200,0
|
||||
20250516,154900,4766089700,51200,51200,51200,51200,0
|
||||
20250516,154800,4766089700,51200,51200,51200,51200,0
|
||||
20250516,154700,4766089700,51200,51200,51200,51200,0
|
||||
20250516,154600,4766089700,51200,51200,51200,51200,0
|
||||
20250516,154500,4766089700,51200,51200,51200,51200,0
|
||||
20250516,154400,4766089700,51200,51200,51200,51200,0
|
||||
20250516,154300,4766089700,51200,51200,51200,51200,0
|
||||
20250516,154200,4766089700,51200,51200,51200,51200,0
|
||||
20250516,154100,4766089700,51200,51200,51200,51200,0
|
||||
20250516,154000,4766089700,51200,51200,51200,51200,0
|
||||
20250516,153900,4766089700,51200,51200,51200,51200,0
|
||||
20250516,153800,4766089700,51200,51200,51200,51200,0
|
||||
20250516,153700,4766089700,51200,51200,51200,51200,0
|
||||
20250516,153600,4766089700,51200,51200,51200,51200,0
|
||||
20250516,153500,4766089700,51200,51200,51200,51200,0
|
||||
20250516,153400,4766089700,51200,51200,51200,51200,0
|
||||
20250516,153300,4766089700,51200,51200,51200,51200,0
|
||||
20250516,153200,4766089700,51200,51200,51200,51200,0
|
||||
20250516,153100,4766089700,51200,51200,51200,51200,0
|
||||
20250516,153000,4766089700,51200,51200,51200,51200,1878
|
||||
20250516,152900,4669936100,51300,51300,51300,51300,0
|
||||
20250516,152800,4669936100,51300,51300,51300,51300,0
|
||||
20250516,152700,4669936100,51300,51300,51300,51300,0
|
||||
20250516,152600,4669936100,51300,51300,51300,51300,0
|
||||
20250516,152500,4669936100,51300,51300,51300,51300,0
|
||||
20250516,152400,4669936100,51300,51300,51300,51300,0
|
||||
20250516,152300,4669936100,51300,51300,51300,51300,0
|
||||
20250516,152200,4669936100,51300,51300,51300,51300,0
|
||||
20250516,152100,4669936100,51300,51300,51300,51300,0
|
||||
20250516,152000,4669936100,51300,51300,51300,51300,0
|
||||
20250516,151900,4669936100,51300,51100,51300,51100,136
|
||||
20250516,151800,4662966100,51200,51200,51200,51000,64
|
||||
20250516,151700,4659690600,51200,51000,51300,50900,593
|
||||
20250516,151600,4629420800,50900,50900,51000,50900,256
|
||||
20250516,151500,4616380000,51000,51000,51100,51000,256
|
||||
20250516,151400,4603318400,50900,51000,51100,50900,304
|
||||
20250516,151300,4587811600,51000,51000,51100,50900,307
|
||||
20250516,151200,4572159400,51100,51000,51100,50900,237
|
||||
20250516,151100,4560065900,51000,51000,51100,50900,243
|
||||
20250516,151000,4547664200,51000,51000,51100,51000,152
|
||||
20250516,150900,4539906600,51000,51100,51300,51000,277
|
||||
20250516,150800,4525754900,51000,50900,51200,50900,287
|
||||
20250516,150700,4511093100,51000,51000,51100,50900,155
|
||||
20250516,150600,4503186700,51200,51100,51200,50900,397
|
||||
20250516,150500,4482928700,51000,51100,51200,50900,242
|
||||
20250516,150400,4470564700,51000,50900,51100,50900,157
|
||||
20250516,150300,4462561000,50900,50800,51300,50800,1481
|
||||
20250516,150200,4387015200,50800,50900,51100,50800,241
|
||||
20250516,150100,4374737300,51100,51000,51100,50800,252
|
||||
20250516,150000,4361895200,50800,51000,51000,50800,198
|
||||
20250516,145900,4351815700,50900,51000,51200,50900,376
|
||||
20250516,145800,4332648300,51000,51000,51100,50900,122
|
||||
20250516,145700,4326429900,50900,50900,51100,50900,220
|
||||
20250516,145600,4315224000,50900,50800,51200,50800,384
|
||||
20250516,145500,4295637200,50900,50800,51100,50800,362
|
||||
20250516,145400,4277194500,50800,50800,51000,50800,172
|
||||
20250516,145300,4268439600,50800,50900,51100,50800,346
|
||||
20250516,145200,4250816000,50800,51100,51100,50800,260
|
||||
20250516,145100,4237568500,51000,51000,51100,50900,166
|
||||
20250516,145000,4229104600,50900,51000,51100,50800,217
|
||||
20250516,144900,4218050600,51000,50900,51100,50800,339
|
||||
20250516,144800,4200781200,51100,51100,51100,50800,254
|
||||
20250516,144700,4187839200,50900,51000,51100,50900,257
|
||||
20250516,144600,4174734200,51100,51100,51200,51000,178
|
||||
20250516,144500,4165637300,51100,51200,51300,51000,382
|
||||
20250516,144400,4146080600,51300,50700,51300,50700,964
|
||||
20250516,144300,4096902500,50700,50900,51000,50700,222
|
||||
20250516,144200,4085624500,51000,50800,51000,50800,224
|
||||
20250516,144100,4074230700,50800,50800,51000,50800,434
|
||||
20250516,144000,4052152600,50800,50900,51100,50800,99
|
||||
20250516,143900,4047114800,50900,50800,50900,50700,943
|
||||
20250516,143800,3999243600,50800,50800,50900,50700,214
|
||||
20250516,143700,3988370500,50800,50800,50900,50800,282
|
||||
20250516,143600,3974040000,50800,50900,51000,50800,202
|
||||
20250516,143500,3963762100,50800,50900,51000,50800,173
|
||||
20250516,143400,3954957000,51000,50900,51000,50800,270
|
||||
20250516,143300,3941215400,50900,50800,51000,50800,174
|
||||
20250516,143200,3932358000,50800,50900,51000,50800,225
|
||||
20250516,143100,3920904900,51100,50800,51100,50800,276
|
||||
20250516,143000,3906848900,51000,50900,51000,50800,304
|
||||
20250516,142900,3891380100,50900,51000,51200,50900,673
|
||||
20250516,142800,3857046900,51000,51000,51100,51000,211
|
||||
20250516,142700,3846283200,51000,51000,51100,51000,298
|
||||
20250516,142600,3831076100,51000,50900,51000,50800,861
|
||||
20250516,142500,3787183300,50900,51000,51000,50900,289
|
||||
20250516,142400,3772469000,50900,50800,50900,50800,479
|
||||
20250516,142300,3748094000,50800,50900,50900,50700,344
|
||||
20250516,142200,3730627100,50800,50700,50900,50700,247
|
||||
20250516,142100,3718082900,50700,50700,50900,50700,251
|
||||
20250516,142000,3705348500,50700,50700,50800,50600,273
|
||||
20250516,141900,3691510000,50700,50700,50800,50700,364
|
||||
20250516,141800,3673050400,50700,50700,50800,50700,166
|
||||
20250516,141700,3664628700,50700,50700,50900,50700,338
|
||||
20250516,141600,3647482200,50700,50800,50800,50700,231
|
||||
20250516,141500,3635767400,50800,50800,50900,50800,310
|
||||
20250516,141400,3620017000,50800,50900,50900,50800,179
|
||||
20250516,141300,3610921500,50800,50700,50900,50700,271
|
||||
20250516,141200,3597164300,50700,50700,50800,50700,297
|
||||
20250516,141100,3582095100,50700,50600,50800,50600,581
|
||||
20250516,141000,3552607000,50600,50700,50800,50600,198
|
||||
20250516,140900,3542572800,50800,50700,50800,50700,248
|
||||
20250516,140800,3529996400,50700,50600,50700,50600,358
|
||||
20250516,140700,3511864200,50600,50700,50700,50600,266
|
||||
20250516,140600,3498398500,50700,50600,50700,50600,225
|
||||
20250516,140500,3487007500,50600,50700,50700,50600,398
|
||||
20250516,140400,3466851200,50700,50700,50800,50600,263
|
||||
20250516,140300,3453525100,50700,50700,50700,50600,224
|
||||
20250516,140200,3442171200,50700,50600,50700,50600,335
|
||||
20250516,140100,3425201700,50600,50700,50800,50600,300
|
||||
20250516,140000,3410012300,50600,50700,50700,50600,314
|
||||
20250516,135900,3394118600,50600,50600,50700,50600,151
|
||||
20250516,135800,3386475700,50600,50600,50700,50600,214
|
||||
20250516,135700,3375645700,50600,50600,50700,50600,358
|
||||
20250516,135600,3357528400,50600,50600,50700,50600,286
|
||||
20250516,135500,3343044400,50700,50700,50700,50600,374
|
||||
20250516,135400,3324091400,50700,50700,50700,50600,2091
|
||||
20250516,135300,3218276800,50700,50700,50800,50600,219
|
||||
20250516,135200,3207188800,50700,50700,50800,50600,219
|
||||
20250516,135100,3196084400,50800,50700,50800,50600,73
|
||||
20250516,135000,3192380800,50700,50700,50800,50600,547
|
||||
20250516,134900,3164650400,50700,50700,50800,50600,1444
|
||||
20250516,134800,3091440600,50800,50700,50800,50700,207
|
||||
20250516,134700,3080937200,50700,50800,50900,50700,208
|
||||
20250516,134600,3070382200,50800,50800,50900,50800,89
|
||||
20250516,134500,3065858600,50800,50800,50900,50800,214
|
||||
20250516,134400,3054984800,50800,50800,50900,50800,165
|
||||
20250516,134300,3046600400,50800,50700,50900,50700,183
|
||||
20250516,134200,3037311900,50700,50800,50900,50700,199
|
||||
20250516,134100,3027208900,50700,50800,50800,50700,262
|
||||
20250516,134000,3013912400,50800,50800,50800,50700,267
|
||||
20250516,133900,3000358900,50800,50700,50800,50600,411
|
||||
20250516,133800,2979502200,50800,50800,50800,50700,870
|
||||
20250516,133700,2935386400,50700,50700,50800,50700,133
|
||||
20250516,133600,2928630700,50700,50800,50800,50700,1414
|
||||
20250516,133500,2856812200,50800,50800,50900,50800,238
|
||||
20250516,133400,2844717800,50900,50800,50900,50800,114
|
||||
20250516,133300,2838923700,50800,50800,50900,50800,152
|
||||
20250516,133200,2831200400,50800,51000,51000,50700,193
|
||||
20250516,133100,2821398800,50900,50800,50900,50800,128
|
||||
20250516,133000,2814886400,50800,51000,51000,50800,457
|
||||
20250516,132900,2791596000,51000,51000,51100,51000,439
|
||||
20250516,132800,2769203500,51100,50800,51200,50700,1433
|
||||
20250516,132700,2696048600,50800,51000,51000,50700,161
|
||||
20250516,132600,2687865500,50800,50700,51000,50700,1028
|
||||
20250516,132500,2635558500,50700,50700,50800,50700,100
|
||||
20250516,132400,2630484400,50900,50800,50900,50700,350
|
||||
20250516,132300,2612726900,50800,50800,50800,50700,75
|
||||
20250516,132200,2608920400,50800,50700,50800,50700,508
|
||||
20250516,132100,2583131300,50800,50800,50800,50700,215
|
||||
20250516,132000,2572227600,50700,50700,50800,50700,496
|
||||
20250516,131900,2547046900,50700,50700,50800,50700,139
|
||||
20250516,131800,2539998600,50800,50700,50800,50700,273
|
||||
20250516,131700,2526151400,50700,50800,50800,50700,187
|
||||
20250516,131600,2516664600,50700,50800,50800,50700,270
|
||||
20250516,131500,2502967300,50700,50800,50800,50700,154
|
||||
20250516,131400,2495158300,50700,50700,50900,50700,262
|
||||
20250516,131300,2481864800,50700,50700,50800,50700,124
|
||||
20250516,131200,2475571700,50700,50700,50900,50700,178
|
||||
20250516,131100,2466533400,50700,50700,50800,50700,140
|
||||
20250516,131000,2459431600,50700,50900,50900,50700,528
|
||||
20250516,130900,2432610000,50900,50800,50900,50800,897
|
||||
20250516,130800,2387042300,50800,50900,50900,50800,129
|
||||
20250516,130700,2380488200,50800,50800,50900,50800,217
|
||||
20250516,130600,2369463800,50800,50800,50900,50800,136
|
||||
20250516,130500,2362554450,50900,50800,50900,50800,135
|
||||
20250516,130400,2355689600,50800,50800,50900,50800,286
|
||||
20250516,130300,2341155800,50800,50900,50900,50800,81
|
||||
20250516,130200,2337040500,50800,50900,50900,50800,209
|
||||
20250516,130100,2326406000,50900,50900,51000,50900,938
|
||||
20250516,130000,2278661700,50900,50900,51000,50900,177
|
||||
20250516,125900,2269651900,50900,50900,50900,50900,158
|
||||
20250516,125800,2261609700,50900,50900,51000,50900,132
|
||||
20250516,125700,2254890100,50900,50900,50900,50900,124
|
||||
20250516,125600,2248578500,51000,50900,51000,50900,122
|
||||
20250516,125500,2242367300,50900,51000,51000,50900,114
|
||||
20250516,125400,2236563700,51000,50900,51000,50900,84
|
||||
20250516,125300,2232287100,50900,50900,50900,50900,158
|
||||
20250516,125200,2224244900,50900,50900,51000,50900,99
|
||||
20250516,125100,2219204600,50900,50900,51000,50900,46
|
||||
20250516,125000,2216862200,50900,50900,51000,50900,594
|
||||
20250516,124900,2186584500,50900,50900,51100,50900,50
|
||||
20250516,124800,2184038500,50900,50900,51000,50900,123
|
||||
20250516,124700,2177772900,50900,50900,51000,50900,107
|
||||
20250516,124600,2172324600,50900,51000,51100,50900,308
|
||||
20250516,124500,2156598000,51000,51000,51000,51000,104
|
||||
20250516,124400,2151294000,51000,51000,51000,51000,182
|
||||
20250516,124300,2142012000,51000,51000,51100,51000,31
|
||||
20250516,124200,2140430300,51000,51000,51000,51000,219
|
||||
20250516,124100,2129261300,51000,51000,51100,51000,58
|
||||
20250516,124000,2126302100,51000,51000,51100,51000,79
|
||||
20250516,123900,2122272500,51000,51000,51100,51000,165
|
||||
20250516,123800,2113856400,51000,51000,51100,51000,29
|
||||
20250516,123700,2112377000,51100,51000,51100,51000,224
|
||||
20250516,123600,2100941700,51000,51000,51000,51000,107
|
||||
20250516,123500,2095484700,51000,51000,51100,51000,370
|
||||
20250516,123400,2076613900,51000,51100,51100,51000,182
|
||||
20250516,123300,2067322000,51000,51000,51200,51000,42
|
||||
20250516,123200,2065179000,51000,51200,51200,51000,130
|
||||
20250516,123100,2058538900,51200,51000,51200,51000,413
|
||||
20250516,123000,2037439800,51100,51000,51100,51000,159
|
||||
20250516,122900,2029330000,51000,51000,51000,51000,40
|
||||
20250516,122800,2027290000,51000,51000,51100,51000,85
|
||||
20250516,122700,2022954600,51000,51000,51100,51000,172
|
||||
20250516,122600,2014180800,51100,51000,51100,50900,218
|
||||
20250516,122500,2003064400,51000,51100,51100,51000,104
|
||||
20250516,122400,1997759400,51100,50900,51100,50900,103
|
||||
20250516,122300,1992514300,50900,50900,51100,50900,116
|
||||
20250516,122200,1986609700,51000,51000,51000,50900,117
|
||||
20250516,122100,1980644800,51000,51000,51000,51000,81
|
||||
20250516,122000,1976513800,51000,51000,51100,51000,199
|
||||
20250516,121900,1966354800,51000,51000,51100,51000,119
|
||||
20250516,121800,1960285400,51000,51000,51100,51000,87
|
||||
20250516,121700,1955848200,51000,50900,51000,50900,72
|
||||
20250516,121600,1952178300,50900,51000,51200,50900,235
|
||||
20250516,121500,1940189200,51000,51000,51000,51000,69
|
||||
20250516,121400,1936670200,51100,51100,51100,51000,79
|
||||
20250516,121300,1932639100,51100,51100,51100,51000,162
|
||||
20250516,121200,1924366700,51100,51100,51100,51000,155
|
||||
20250516,121100,1916453500,51000,51100,51200,51000,1593
|
||||
20250516,121000,1835086400,51200,51100,51200,51100,161
|
||||
20250516,120900,1826856900,51100,51100,51100,51100,69
|
||||
20250516,120800,1823331000,51000,51000,51100,51000,275
|
||||
20250516,120700,1809285200,51000,51000,51100,51000,158
|
||||
20250516,120600,1801223300,51000,51000,51100,51000,145
|
||||
20250516,120500,1793827900,51000,51100,51100,51000,33
|
||||
20250516,120400,1792144500,51000,51000,51000,51000,83
|
||||
20250516,120300,1787911500,51000,51100,51100,51000,104
|
||||
20250516,120200,1782607300,51000,51000,51000,51000,84
|
||||
20250516,120100,1778323300,51000,51000,51000,51000,129
|
||||
20250516,120000,1771744300,51000,51000,51100,51000,57
|
||||
20250516,115900,1768835600,51000,51000,51100,51000,134
|
||||
20250516,115800,1761999300,51100,51100,51100,51100,39
|
||||
20250516,115700,1760006400,51100,51000,51100,51000,528
|
||||
20250516,115600,1733033400,51100,51000,51100,51000,115
|
||||
20250516,115500,1727167800,51000,51000,51000,51000,82
|
||||
20250516,115400,1722985800,51000,51100,51100,51000,143
|
||||
20250516,115300,1715692100,51100,51000,51100,51000,180
|
||||
20250516,115200,1706506000,51000,51000,51100,51000,130
|
||||
20250516,115100,1699875100,51000,51000,51100,51000,44
|
||||
20250516,115000,1697630400,51000,51200,51200,51000,89
|
||||
20250516,114900,1693090400,51000,51000,51100,51000,86
|
||||
20250516,114800,1688701900,51000,51000,51100,51000,75
|
||||
20250516,114700,1684876800,51000,51000,51100,51000,119
|
||||
20250516,114600,1678799800,51000,51100,51100,51000,106
|
||||
20250516,114500,1673388900,51100,51200,51200,51000,92
|
||||
20250516,114400,1668689100,51200,51200,51200,51200,152
|
||||
20250516,114300,1660906700,51200,51300,51400,51200,1245
|
||||
20250516,114200,1597040700,51300,51200,51300,51100,419
|
||||
20250516,114100,1575575700,51200,51100,51200,51100,230
|
||||
20250516,114000,1563814800,51200,51100,51200,51100,110
|
||||
20250516,113900,1558191300,51100,51100,51200,51100,58
|
||||
20250516,113800,1555227200,51100,51100,51100,51100,249
|
||||
20250516,113700,1542503300,51200,51100,51200,51100,29
|
||||
20250516,113600,1541020900,51100,51100,51200,51100,146
|
||||
20250516,113500,1533559800,51100,51300,51300,51100,57
|
||||
20250516,113400,1530641700,51100,51200,51200,51100,133
|
||||
20250516,113300,1523841300,51200,51100,51300,51100,153
|
||||
20250516,113200,1516011800,51100,51000,51100,51000,382
|
||||
20250516,113100,1496499700,51000,51000,51100,51000,100
|
||||
20250516,113000,1491398800,51000,51000,51100,51000,103
|
||||
20250516,112900,1486145500,51000,51000,51100,51000,145
|
||||
20250516,112800,1478745800,51000,51000,51100,51000,61
|
||||
20250516,112700,1475634400,51000,51100,51100,51000,468
|
||||
20250516,112600,1451740000,51000,51000,51000,51000,25
|
||||
20250516,112500,1450465000,51100,51000,51100,51000,121
|
||||
20250516,112400,1444293400,51100,51000,51100,51000,136
|
||||
20250516,112300,1437356100,51000,51000,51100,51000,66
|
||||
20250516,112200,1433989600,51000,51000,51100,51000,190
|
||||
20250516,112100,1424291300,51000,51100,51100,51000,176
|
||||
20250516,112000,1415310900,51000,51000,51100,51000,106
|
||||
20250516,111900,1409904200,51000,51000,51100,51000,120
|
||||
20250516,111800,1403784100,51100,51000,51100,51000,35
|
||||
20250516,111700,1401998600,51000,51100,51100,51000,149
|
||||
20250516,111600,1394397000,51000,51000,51100,51000,73
|
||||
20250516,111500,1390672900,51000,51100,51100,51000,235
|
||||
20250516,111400,1378685300,51000,51000,51100,51000,79
|
||||
20250516,111300,1374655300,51000,51100,51100,51000,201
|
||||
20250516,111200,1364391500,51100,51100,51200,51100,29
|
||||
20250516,111100,1362909200,51100,51100,51200,51100,60
|
||||
20250516,111000,1359841200,51100,51200,51200,51100,393
|
||||
20250516,110900,1339738800,51100,51100,51200,51100,53
|
||||
20250516,110800,1337029500,51100,51100,51200,51100,178
|
||||
20250516,110700,1327929100,51100,51100,51200,51100,82
|
||||
20250516,110600,1323738600,51100,51000,51200,51000,159
|
||||
20250516,110500,1315618900,51000,51200,51200,51000,428
|
||||
20250516,110400,1293707500,51000,51200,51200,51000,94
|
||||
20250516,110300,1288905600,51200,51200,51200,51100,316
|
||||
20250516,110200,1272746900,51100,51100,51200,51100,75
|
||||
20250516,110100,1268911000,51100,51100,51200,51100,147
|
||||
20250516,110000,1261399100,51100,51200,51200,51100,19
|
||||
20250516,105900,1260427800,51200,51100,51200,51100,226
|
||||
20250516,105800,1248874900,51100,51100,51300,51100,64
|
||||
20250516,105700,1245602500,51100,51200,51300,51100,159
|
||||
20250516,105600,1237454300,51100,51100,51300,51100,271
|
||||
20250516,105500,1223588700,51100,51300,51300,51100,47
|
||||
20250516,105400,1221186800,51100,51200,51200,51100,108
|
||||
20250516,105300,1215663400,51200,51200,51200,51200,92
|
||||
20250516,105200,1210953000,51200,51200,51200,51200,128
|
||||
20250516,105100,1204399400,51200,51200,51300,51200,159
|
||||
20250516,105000,1196252000,51200,51200,51300,51200,129
|
||||
20250516,104900,1189646200,51200,51200,51300,51200,250
|
||||
20250516,104800,1176845300,51200,51200,51200,51200,137
|
||||
20250516,104700,1169830900,51200,51300,51300,51200,283
|
||||
20250516,104600,1155315700,51200,51200,51200,51200,10
|
||||
20250516,104500,1154803700,51200,51200,51300,51200,147
|
||||
20250516,104400,1147273900,51200,51200,51200,51200,132
|
||||
20250516,104300,1140515500,51100,51200,51200,51100,10
|
||||
20250516,104200,1140004300,51200,51300,51300,51200,217
|
||||
20250516,104100,1128885400,51200,51400,51400,51200,77
|
||||
20250516,104000,1124941800,51200,51300,51300,51200,101
|
||||
20250516,103900,1119766000,51200,51300,51400,51200,330
|
||||
20250516,103800,1102837300,51300,51200,51300,51200,157
|
||||
20250516,103700,1094792200,51200,51200,51300,51200,113
|
||||
20250516,103600,1089002900,51200,51200,51200,51200,103
|
||||
20250516,103500,1083729300,51200,51200,51300,51200,151
|
||||
20250516,103400,1075991700,51200,51200,51300,51200,111
|
||||
20250516,103300,1070304500,51200,51200,51300,51200,155
|
||||
20250516,103200,1062368100,51200,51200,51200,51100,80
|
||||
20250516,103100,1058272600,51100,51200,51200,51100,61
|
||||
20250516,103000,1055151300,51100,51200,51200,51100,192
|
||||
20250516,102900,1045336300,51200,51200,51300,51100,130
|
||||
20250516,102800,1038679600,51200,51200,51200,51200,125
|
||||
20250516,102700,1032279600,51200,51200,51300,51200,212
|
||||
20250516,102600,1021424200,51200,51200,51300,51200,48
|
||||
20250516,102500,1018966500,51200,51200,51300,51100,112
|
||||
20250516,102400,1013235700,51200,51200,51200,51200,125
|
||||
20250516,102300,1006835700,51200,51300,51300,51200,49
|
||||
20250516,102200,1004324000,51200,51300,51300,51100,156
|
||||
20250516,102100,996339200,51100,51100,51200,51100,86
|
||||
20250516,102000,991941000,51200,51300,51300,51200,217
|
||||
20250516,101900,980811900,51300,51200,51300,51100,177
|
||||
20250516,101800,971762200,51100,51300,51300,51100,48
|
||||
20250516,101700,969308300,51100,51300,51300,51100,353
|
||||
20250516,101600,951238300,51100,51000,51300,51000,2276
|
||||
20250516,101500,834795200,51000,50900,51100,50900,140
|
||||
20250516,101400,827655000,50900,51000,51000,50900,566
|
||||
20250516,101300,798799000,51000,51000,51000,50900,113
|
||||
20250516,101200,793046300,50900,50900,51000,50900,128
|
||||
20250516,101100,786530700,50900,50900,51000,50900,82
|
||||
20250516,101000,782356800,51000,50900,51000,50900,219
|
||||
20250516,100900,771208100,50900,51000,51000,50900,257
|
||||
20250516,100800,758123200,51000,51000,51000,50900,724
|
||||
20250516,100700,721201700,51000,51000,51100,51000,113
|
||||
20250516,100600,715438100,51000,51100,51100,51000,517
|
||||
20250516,100500,689023800,51100,51100,51200,51100,356
|
||||
20250516,100400,670830400,51100,51100,51100,51100,107
|
||||
20250516,100300,665362700,51100,51200,51200,51100,1401
|
||||
20250516,100200,593668800,51200,51200,51300,51200,136
|
||||
20250516,100100,586705500,51200,51300,51300,51200,42
|
||||
20250516,100000,584553400,51200,51300,51300,51200,630
|
||||
20250516,095900,552238300,51300,51400,51400,51300,226
|
||||
20250516,095800,540643700,51300,51400,51400,51300,38
|
||||
20250516,095700,538694000,51400,51500,51500,51400,331
|
||||
20250516,095600,521678600,51400,51300,51400,51300,179
|
||||
20250516,095500,512484800,51300,51400,51400,51300,138
|
||||
20250516,095400,505393800,51400,51400,51400,51300,203
|
||||
20250516,095300,494966400,51400,51300,51400,51200,1041
|
||||
20250516,095200,441476100,51200,51300,51400,51200,1012
|
||||
20250516,095100,389567700,51300,51300,51400,51300,72
|
||||
20250516,095000,385872400,51400,51300,51400,51300,229
|
||||
20250516,094900,374121700,51400,51400,51500,51300,950
|
||||
20250516,094800,325294000,51400,51400,51500,51400,61
|
||||
20250516,094700,322158000,51500,51400,51500,51400,72
|
||||
20250516,094600,318454300,51500,51500,51500,51400,190
|
||||
20250516,094500,308673100,51400,51500,51600,51400,78
|
||||
20250516,094400,304661400,51500,51400,51500,51400,130
|
||||
20250516,094300,297968800,51400,51500,51500,51400,92
|
||||
20250516,094200,293233200,51700,51400,51700,51400,130
|
||||
20250516,094100,286535800,51500,51500,51500,51400,112
|
||||
20250516,094000,280773500,51500,51400,51500,51400,49
|
||||
20250516,093900,278251700,51400,51500,51500,51400,124
|
||||
20250516,093800,271875000,51400,51400,51500,51400,143
|
||||
20250516,093700,264519800,51500,51500,51500,51400,170
|
||||
20250516,093600,255768300,51400,51500,51500,51400,271
|
||||
20250516,093500,241825300,51400,51500,51500,51400,73
|
||||
20250516,093400,238072200,51600,51400,51600,51400,63
|
||||
20250516,093300,234830600,51500,51600,51600,51400,202
|
||||
20250516,093200,224430100,51600,51500,51600,51500,174
|
||||
20250516,093100,215466200,51700,51600,51700,51500,125
|
||||
20250516,093000,209021300,51700,51700,51700,51500,526
|
||||
20250516,092900,181868900,51700,51600,51700,51600,79
|
||||
20250516,092800,177791300,51700,51700,51700,51600,333
|
||||
20250516,092700,160581600,51700,51700,51900,51700,82
|
||||
20250516,092600,156340200,51900,51700,51900,51700,23
|
||||
20250516,092500,155148800,51800,51800,51900,51700,343
|
||||
20250516,092400,137409500,51900,51800,51900,51800,125
|
||||
20250516,092300,130934100,51800,51800,51800,51800,47
|
||||
20250516,092200,128499500,51800,51800,51800,51800,265
|
||||
20250516,092100,114772500,51800,51800,51900,51800,89
|
||||
20250516,092000,110162200,51900,51900,51900,51800,12
|
||||
20250516,091900,109539500,51900,51700,51900,51700,13
|
||||
20250516,091800,108866900,51800,51800,51800,51700,327
|
||||
20250516,091700,91937000,51800,51800,51800,51800,0
|
||||
20250516,091600,91937000,51800,51800,51900,51800,180
|
||||
20250516,091500,82612500,51900,51900,51900,51800,73
|
||||
20250516,091400,78824400,51800,51800,51900,51800,666
|
||||
20250516,091300,44268300,52000,52000,52000,52000,0
|
||||
20250516,091200,44268300,52000,52000,52000,52000,1
|
||||
20250516,091100,44216300,51800,52000,52000,51800,33
|
||||
20250516,091000,42503900,51800,52000,52000,51800,5
|
||||
20250516,090900,42244700,52000,51800,52000,51800,39
|
||||
20250516,090800,40224300,51900,51900,51900,51900,64
|
||||
20250516,090700,36902700,51900,51800,52000,51800,299
|
||||
20250516,090600,21414100,51900,51900,51900,51900,0
|
||||
20250516,090500,21414100,51900,51900,51900,51900,0
|
||||
20250516,090400,21414100,51900,52000,52200,51900,50
|
||||
20250516,090300,18818500,52200,52200,52200,52000,5
|
||||
20250516,090200,18557900,52000,52000,52300,52000,234
|
||||
20250516,090100,6389600,51900,52000,52000,51900,65
|
||||
20250516,090000,3016000,52000,52000,52000,52000,58
|
||||
|
Reference in New Issue
Block a user