Update 2024-12-09 2940 candle_min
This commit is contained in:
634
047770/min/candle-20241209.csv
Normal file
634
047770/min/candle-20241209.csv
Normal file
@@ -0,0 +1,634 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241209,193200,2724536478,1364,1364,1364,1364,20980
|
||||
20241209,193100,2724536478,1364,1364,1364,1364,0
|
||||
20241209,193000,2724536478,1364,1364,1364,1364,0
|
||||
20241209,192900,2724536478,1364,1364,1364,1364,0
|
||||
20241209,192800,2724536478,1364,1364,1364,1364,0
|
||||
20241209,192700,2724536478,1364,1364,1364,1364,0
|
||||
20241209,192600,2724536478,1364,1364,1364,1364,0
|
||||
20241209,192500,2724536478,1364,1364,1364,1364,0
|
||||
20241209,192400,2724536478,1364,1364,1364,1364,0
|
||||
20241209,192300,2724536478,1364,1364,1364,1364,0
|
||||
20241209,192200,2724536478,1364,1364,1364,1364,0
|
||||
20241209,192100,2724536478,1364,1364,1364,1364,0
|
||||
20241209,192000,2724536478,1364,1364,1364,1364,0
|
||||
20241209,191900,2724536478,1364,1364,1364,1364,0
|
||||
20241209,191800,2724536478,1364,1364,1364,1364,0
|
||||
20241209,191700,2724536478,1364,1364,1364,1364,0
|
||||
20241209,191600,2724536478,1364,1364,1364,1364,0
|
||||
20241209,191500,2724536478,1364,1364,1364,1364,0
|
||||
20241209,191400,2724536478,1364,1364,1364,1364,0
|
||||
20241209,191300,2724536478,1364,1364,1364,1364,0
|
||||
20241209,191200,2724536478,1364,1364,1364,1364,0
|
||||
20241209,191100,2724536478,1364,1364,1364,1364,0
|
||||
20241209,191000,2724536478,1364,1364,1364,1364,0
|
||||
20241209,190900,2724536478,1364,1364,1364,1364,0
|
||||
20241209,190800,2724536478,1364,1364,1364,1364,0
|
||||
20241209,190700,2724536478,1364,1364,1364,1364,0
|
||||
20241209,190600,2724536478,1364,1364,1364,1364,0
|
||||
20241209,190500,2724536478,1364,1364,1364,1364,0
|
||||
20241209,190400,2724536478,1364,1364,1364,1364,0
|
||||
20241209,190300,2724536478,1364,1364,1364,1364,0
|
||||
20241209,190200,2724536478,1364,1364,1364,1364,20980
|
||||
20241209,190100,2724536478,1364,1364,1364,1364,0
|
||||
20241209,190000,2724536478,1364,1364,1364,1364,0
|
||||
20241209,185900,2724536478,1364,1364,1364,1364,0
|
||||
20241209,185800,2724536478,1364,1364,1364,1364,0
|
||||
20241209,185700,2724536478,1364,1364,1364,1364,0
|
||||
20241209,185600,2724536478,1364,1364,1364,1364,0
|
||||
20241209,185500,2724536478,1364,1364,1364,1364,0
|
||||
20241209,185400,2724536478,1364,1364,1364,1364,0
|
||||
20241209,185300,2724536478,1364,1364,1364,1364,0
|
||||
20241209,185200,2724536478,1364,1364,1364,1364,0
|
||||
20241209,185100,2724536478,1364,1364,1364,1364,0
|
||||
20241209,185000,2724536478,1364,1364,1364,1364,0
|
||||
20241209,184900,2724536478,1364,1364,1364,1364,0
|
||||
20241209,184800,2724536478,1364,1364,1364,1364,0
|
||||
20241209,184700,2724536478,1364,1364,1364,1364,0
|
||||
20241209,184600,2724536478,1364,1364,1364,1364,0
|
||||
20241209,184500,2724536478,1364,1364,1364,1364,0
|
||||
20241209,184400,2724536478,1364,1364,1364,1364,0
|
||||
20241209,184300,2724536478,1364,1364,1364,1364,0
|
||||
20241209,184200,2724536478,1364,1364,1364,1364,0
|
||||
20241209,184100,2724536478,1364,1364,1364,1364,0
|
||||
20241209,184000,2724536478,1364,1364,1364,1364,0
|
||||
20241209,183900,2724536478,1364,1364,1364,1364,0
|
||||
20241209,183800,2724536478,1364,1364,1364,1364,0
|
||||
20241209,183700,2724536478,1364,1364,1364,1364,0
|
||||
20241209,183600,2724536478,1364,1364,1364,1364,0
|
||||
20241209,183500,2724536478,1364,1364,1364,1364,0
|
||||
20241209,183400,2724536478,1364,1364,1364,1364,0
|
||||
20241209,183300,2724536478,1364,1364,1364,1364,0
|
||||
20241209,183200,2724536478,1364,1364,1364,1364,20980
|
||||
20241209,183100,2724536478,1364,1364,1364,1364,0
|
||||
20241209,183000,2724536478,1364,1364,1364,1364,0
|
||||
20241209,182900,2724536478,1364,1364,1364,1364,0
|
||||
20241209,182800,2724536478,1364,1364,1364,1364,0
|
||||
20241209,182700,2724536478,1364,1364,1364,1364,0
|
||||
20241209,182600,2724536478,1364,1364,1364,1364,0
|
||||
20241209,182500,2724536478,1364,1364,1364,1364,0
|
||||
20241209,182400,2724536478,1364,1364,1364,1364,0
|
||||
20241209,182300,2724536478,1364,1364,1364,1364,0
|
||||
20241209,182200,2724536478,1364,1364,1364,1364,0
|
||||
20241209,182100,2724536478,1364,1364,1364,1364,0
|
||||
20241209,182000,2724536478,1364,1364,1364,1364,0
|
||||
20241209,181900,2724536478,1364,1364,1364,1364,0
|
||||
20241209,181800,2724536478,1364,1364,1364,1364,0
|
||||
20241209,181700,2724536478,1364,1364,1364,1364,0
|
||||
20241209,181600,2724536478,1364,1364,1364,1364,0
|
||||
20241209,181500,2724536478,1364,1364,1364,1364,0
|
||||
20241209,181400,2724536478,1364,1364,1364,1364,0
|
||||
20241209,181300,2724536478,1364,1364,1364,1364,0
|
||||
20241209,181200,2724536478,1364,1364,1364,1364,0
|
||||
20241209,181100,2724536478,1364,1364,1364,1364,0
|
||||
20241209,181000,2724536478,1364,1364,1364,1364,0
|
||||
20241209,180900,2724536478,1364,1364,1364,1364,0
|
||||
20241209,180800,2724536478,1364,1364,1364,1364,0
|
||||
20241209,180700,2724536478,1364,1364,1364,1364,0
|
||||
20241209,180600,2724536478,1364,1364,1364,1364,0
|
||||
20241209,180500,2724536478,1364,1364,1364,1364,0
|
||||
20241209,180400,2724536478,1364,1364,1364,1364,0
|
||||
20241209,180300,2724536478,1364,1364,1364,1364,0
|
||||
20241209,180200,2724536478,1364,1364,1364,1364,20980
|
||||
20241209,180100,2724536478,1364,1364,1364,1364,0
|
||||
20241209,180000,2724536478,1364,1364,1364,1364,0
|
||||
20241209,175900,2724536478,1364,1364,1364,1364,0
|
||||
20241209,175800,2724536478,1364,1364,1364,1364,0
|
||||
20241209,175700,2724536478,1364,1364,1364,1364,0
|
||||
20241209,175600,2724536478,1364,1364,1364,1364,0
|
||||
20241209,175500,2724536478,1364,1364,1364,1364,0
|
||||
20241209,175400,2724536478,1364,1364,1364,1364,0
|
||||
20241209,175300,2724536478,1364,1364,1364,1364,0
|
||||
20241209,175200,2724536478,1364,1364,1364,1364,0
|
||||
20241209,175100,2724536478,1364,1364,1364,1364,0
|
||||
20241209,175000,2724536478,1364,1364,1364,1364,0
|
||||
20241209,174900,2724536478,1364,1364,1364,1364,0
|
||||
20241209,174800,2724536478,1364,1364,1364,1364,0
|
||||
20241209,174700,2724536478,1364,1364,1364,1364,0
|
||||
20241209,174600,2724536478,1364,1364,1364,1364,0
|
||||
20241209,174500,2724536478,1364,1364,1364,1364,0
|
||||
20241209,174400,2724536478,1364,1364,1364,1364,0
|
||||
20241209,174300,2724536478,1364,1364,1364,1364,0
|
||||
20241209,174200,2724536478,1364,1364,1364,1364,0
|
||||
20241209,174100,2724536478,1364,1364,1364,1364,0
|
||||
20241209,174000,2724536478,1364,1364,1364,1364,0
|
||||
20241209,173900,2724536478,1364,1364,1364,1364,0
|
||||
20241209,173800,2724536478,1364,1364,1364,1364,0
|
||||
20241209,173700,2724536478,1364,1364,1364,1364,0
|
||||
20241209,173600,2724536478,1364,1364,1364,1364,0
|
||||
20241209,173500,2724536478,1364,1364,1364,1364,0
|
||||
20241209,173400,2724536478,1364,1364,1364,1364,0
|
||||
20241209,173300,2724536478,1364,1364,1364,1364,0
|
||||
20241209,173200,2724536478,1364,1364,1364,1364,20980
|
||||
20241209,173100,2724536478,1364,1364,1364,1364,0
|
||||
20241209,173000,2724536478,1364,1364,1364,1364,0
|
||||
20241209,172900,2724536478,1364,1364,1364,1364,0
|
||||
20241209,172800,2724536478,1364,1364,1364,1364,0
|
||||
20241209,172700,2724536478,1364,1364,1364,1364,0
|
||||
20241209,172600,2724536478,1364,1364,1364,1364,0
|
||||
20241209,172500,2724536478,1364,1364,1364,1364,0
|
||||
20241209,172400,2724536478,1364,1364,1364,1364,0
|
||||
20241209,172300,2724536478,1364,1364,1364,1364,0
|
||||
20241209,172200,2724536478,1364,1364,1364,1364,0
|
||||
20241209,172100,2724536478,1364,1364,1364,1364,0
|
||||
20241209,172000,2724536478,1364,1364,1364,1364,0
|
||||
20241209,171900,2724536478,1364,1364,1364,1364,0
|
||||
20241209,171800,2724536478,1364,1364,1364,1364,0
|
||||
20241209,171700,2724536478,1364,1364,1364,1364,0
|
||||
20241209,171600,2724536478,1364,1364,1364,1364,0
|
||||
20241209,171500,2724536478,1364,1364,1364,1364,0
|
||||
20241209,171400,2724536478,1364,1364,1364,1364,0
|
||||
20241209,171300,2724536478,1364,1364,1364,1364,0
|
||||
20241209,171200,2724536478,1364,1364,1364,1364,0
|
||||
20241209,171100,2724536478,1364,1364,1364,1364,0
|
||||
20241209,171000,2724536478,1364,1364,1364,1364,0
|
||||
20241209,170900,2724536478,1364,1364,1364,1364,0
|
||||
20241209,170800,2724536478,1364,1364,1364,1364,0
|
||||
20241209,170700,2724536478,1364,1364,1364,1364,0
|
||||
20241209,170600,2724536478,1364,1364,1364,1364,0
|
||||
20241209,170500,2724536478,1364,1364,1364,1364,0
|
||||
20241209,170400,2724536478,1364,1364,1364,1364,0
|
||||
20241209,170300,2724536478,1364,1364,1364,1364,0
|
||||
20241209,170200,2724536478,1364,1364,1364,1364,20980
|
||||
20241209,170100,2724536478,1364,1364,1364,1364,0
|
||||
20241209,170000,2724536478,1364,1364,1364,1364,0
|
||||
20241209,165900,2724536478,1364,1364,1364,1364,0
|
||||
20241209,165800,2724536478,1364,1364,1364,1364,0
|
||||
20241209,165700,2724536478,1364,1364,1364,1364,0
|
||||
20241209,165600,2724536478,1364,1364,1364,1364,0
|
||||
20241209,165500,2724536478,1364,1364,1364,1364,0
|
||||
20241209,165400,2724536478,1364,1364,1364,1364,0
|
||||
20241209,165300,2724536478,1364,1364,1364,1364,0
|
||||
20241209,165200,2724536478,1364,1364,1364,1364,0
|
||||
20241209,165100,2724536478,1364,1364,1364,1364,0
|
||||
20241209,165000,2724536478,1364,1364,1364,1364,0
|
||||
20241209,164900,2724536478,1364,1364,1364,1364,0
|
||||
20241209,164800,2724536478,1364,1364,1364,1364,0
|
||||
20241209,164700,2724536478,1364,1364,1364,1364,0
|
||||
20241209,164600,2724536478,1364,1364,1364,1364,0
|
||||
20241209,164500,2724536478,1364,1364,1364,1364,0
|
||||
20241209,164400,2724536478,1364,1364,1364,1364,0
|
||||
20241209,164300,2724536478,1364,1364,1364,1364,0
|
||||
20241209,164200,2724536478,1364,1364,1364,1364,0
|
||||
20241209,164100,2724536478,1364,1364,1364,1364,0
|
||||
20241209,164000,2724536478,1364,1364,1364,1364,0
|
||||
20241209,163900,2724536478,1364,1364,1364,1364,0
|
||||
20241209,163800,2724536478,1364,1364,1364,1364,0
|
||||
20241209,163700,2724536478,1364,1364,1364,1364,0
|
||||
20241209,163600,2724536478,1364,1364,1364,1364,0
|
||||
20241209,163500,2724536478,1364,1364,1364,1364,0
|
||||
20241209,163400,2724536478,1364,1364,1364,1364,0
|
||||
20241209,163300,2724536478,1364,1364,1364,1364,0
|
||||
20241209,163200,2724536478,1364,1364,1364,1364,20980
|
||||
20241209,163100,2724536478,1364,1364,1364,1364,0
|
||||
20241209,163000,2724536478,1364,1364,1364,1364,0
|
||||
20241209,162900,2724536478,1364,1364,1364,1364,0
|
||||
20241209,162800,2724536478,1364,1364,1364,1364,0
|
||||
20241209,162700,2724536478,1364,1364,1364,1364,0
|
||||
20241209,162600,2724536478,1364,1364,1364,1364,0
|
||||
20241209,162500,2724536478,1364,1364,1364,1364,0
|
||||
20241209,162400,2724536478,1364,1364,1364,1364,0
|
||||
20241209,162300,2724536478,1364,1364,1364,1364,0
|
||||
20241209,162200,2724536478,1364,1364,1364,1364,0
|
||||
20241209,162100,2724536478,1364,1364,1364,1364,0
|
||||
20241209,162000,2724536478,1364,1364,1364,1364,0
|
||||
20241209,161900,2724536478,1364,1364,1364,1364,0
|
||||
20241209,161800,2724536478,1364,1364,1364,1364,0
|
||||
20241209,161700,2724536478,1364,1364,1364,1364,0
|
||||
20241209,161600,2724536478,1364,1364,1364,1364,0
|
||||
20241209,161500,2724536478,1364,1364,1364,1364,0
|
||||
20241209,161400,2724536478,1364,1364,1364,1364,0
|
||||
20241209,161300,2724536478,1364,1364,1364,1364,0
|
||||
20241209,161200,2724536478,1364,1364,1364,1364,0
|
||||
20241209,161100,2724536478,1364,1364,1364,1364,0
|
||||
20241209,161000,2724536478,1364,1364,1364,1364,0
|
||||
20241209,160900,2724536478,1364,1364,1364,1364,0
|
||||
20241209,160800,2724536478,1364,1364,1364,1364,0
|
||||
20241209,160700,2724536478,1364,1364,1364,1364,0
|
||||
20241209,160600,2724536478,1364,1364,1364,1364,0
|
||||
20241209,160500,2724536478,1364,1364,1364,1364,0
|
||||
20241209,160400,2724536478,1364,1364,1364,1364,0
|
||||
20241209,160300,2724536478,1364,1364,1364,1364,0
|
||||
20241209,160200,2724536478,1364,1364,1364,1364,20980
|
||||
20241209,160100,2724536478,1364,1364,1364,1364,0
|
||||
20241209,160000,2724536478,1364,1364,1364,1364,0
|
||||
20241209,155900,2724536478,1364,1364,1364,1364,0
|
||||
20241209,155800,2724536478,1364,1364,1364,1364,0
|
||||
20241209,155700,2724536478,1364,1364,1364,1364,0
|
||||
20241209,155600,2724536478,1364,1364,1364,1364,0
|
||||
20241209,155500,2724536478,1364,1364,1364,1364,0
|
||||
20241209,155400,2724536478,1364,1364,1364,1364,0
|
||||
20241209,155300,2724536478,1364,1364,1364,1364,0
|
||||
20241209,155200,2724536478,1364,1364,1364,1364,0
|
||||
20241209,155100,2724536478,1364,1364,1364,1364,0
|
||||
20241209,155000,2724536478,1364,1364,1364,1364,0
|
||||
20241209,154900,2724536478,1364,1364,1364,1364,0
|
||||
20241209,154800,2724536478,1364,1364,1364,1364,0
|
||||
20241209,154700,2724536478,1364,1364,1364,1364,0
|
||||
20241209,154600,2724536478,1364,1364,1364,1364,0
|
||||
20241209,154500,2724536478,1364,1364,1364,1364,0
|
||||
20241209,154400,2724536478,1364,1364,1364,1364,0
|
||||
20241209,154300,2724536478,1364,1364,1364,1364,0
|
||||
20241209,154200,2724536478,1364,1364,1364,1364,0
|
||||
20241209,154100,2724536478,1364,1364,1364,1364,0
|
||||
20241209,154000,2724536478,1364,1364,1364,1364,0
|
||||
20241209,153900,2724536478,1364,1364,1364,1364,0
|
||||
20241209,153800,2724536478,1364,1364,1364,1364,0
|
||||
20241209,153700,2724536478,1364,1364,1364,1364,0
|
||||
20241209,153600,2724536478,1364,1364,1364,1364,0
|
||||
20241209,153500,2724536478,1364,1364,1364,1364,0
|
||||
20241209,153400,2724536478,1364,1364,1364,1364,0
|
||||
20241209,153300,2724536478,1364,1364,1364,1364,0
|
||||
20241209,153200,2724536478,1364,1364,1364,1364,20980
|
||||
20241209,153100,2724536478,1364,1364,1364,1364,0
|
||||
20241209,153000,2724536478,1364,1364,1364,1364,20980
|
||||
20241209,152900,2695919758,1367,1367,1367,1367,0
|
||||
20241209,152800,2695919758,1367,1367,1367,1367,0
|
||||
20241209,152700,2695919758,1367,1367,1367,1367,0
|
||||
20241209,152600,2695919758,1367,1367,1367,1367,0
|
||||
20241209,152500,2695919758,1367,1367,1367,1367,0
|
||||
20241209,152400,2695919758,1367,1367,1367,1367,0
|
||||
20241209,152300,2695919758,1367,1367,1367,1367,0
|
||||
20241209,152200,2695919758,1367,1367,1367,1367,0
|
||||
20241209,152100,2695919758,1367,1367,1367,1367,0
|
||||
20241209,152000,2695919758,1367,1367,1367,1367,0
|
||||
20241209,151900,2695919758,1367,1369,1374,1367,6713
|
||||
20241209,151800,2686729541,1369,1373,1374,1369,1447
|
||||
20241209,151700,2684745564,1374,1370,1374,1370,1294
|
||||
20241209,151600,2682969944,1369,1373,1374,1369,837
|
||||
20241209,151500,2681821170,1368,1370,1370,1368,3065
|
||||
20241209,151400,2677627495,1374,1369,1374,1368,10
|
||||
20241209,151300,2677613796,1372,1372,1372,1368,1279
|
||||
20241209,151200,2675860078,1372,1370,1372,1370,2
|
||||
20241209,151100,2675857336,1372,1374,1374,1372,20
|
||||
20241209,151000,2675829876,1374,1369,1375,1368,5025
|
||||
20241209,150900,2668940310,1369,1369,1370,1369,1124
|
||||
20241209,150800,2667401384,1369,1371,1371,1369,1583
|
||||
20241209,150700,2665232592,1370,1369,1377,1369,2216
|
||||
20241209,150600,2662198861,1369,1371,1372,1369,4679
|
||||
20241209,150500,2655788367,1370,1378,1378,1370,9565
|
||||
20241209,150400,2642667436,1378,1374,1378,1373,2429
|
||||
20241209,150300,2639328282,1374,1377,1377,1372,1007
|
||||
20241209,150200,2637946457,1372,1374,1374,1372,3582
|
||||
20241209,150100,2633029200,1373,1377,1377,1373,5314
|
||||
20241209,150000,2625723231,1380,1386,1386,1380,102
|
||||
20241209,145900,2625582459,1380,1378,1380,1378,1735
|
||||
20241209,145800,2623190683,1375,1377,1377,1375,3409
|
||||
20241209,145700,2618503038,1376,1378,1379,1376,589
|
||||
20241209,145600,2617691121,1378,1376,1378,1376,181
|
||||
20241209,145500,2617441823,1375,1374,1376,1372,8784
|
||||
20241209,145400,2605369412,1374,1380,1380,1374,14491
|
||||
20241209,145300,2585450732,1380,1379,1381,1377,2311
|
||||
20241209,145200,2582267419,1381,1376,1381,1376,3496
|
||||
20241209,145100,2577456390,1376,1379,1380,1374,13351
|
||||
20241209,145000,2559082257,1379,1384,1384,1379,3932
|
||||
20241209,144900,2553649936,1385,1386,1386,1385,1387
|
||||
20241209,144800,2551727725,1387,1395,1395,1387,7
|
||||
20241209,144700,2551718000,1391,1389,1391,1385,1809
|
||||
20241209,144600,2549206099,1389,1389,1389,1389,20
|
||||
20241209,144500,2549178319,1385,1384,1385,1384,1193
|
||||
20241209,144400,2547526447,1391,1389,1391,1389,422
|
||||
20241209,144300,2546939499,1389,1389,1389,1389,20
|
||||
20241209,144200,2546911719,1391,1381,1391,1380,4183
|
||||
20241209,144100,2541099754,1381,1383,1383,1380,8861
|
||||
20241209,144000,2528862251,1383,1388,1388,1381,4101
|
||||
20241209,143900,2523183982,1388,1397,1397,1388,2001
|
||||
20241209,143800,2520398862,1397,1391,1397,1391,920
|
||||
20241209,143700,2519116438,1388,1399,1399,1388,16472
|
||||
20241209,143600,2496163385,1399,1400,1405,1399,5327
|
||||
20241209,143500,2488702393,1397,1404,1404,1397,3699
|
||||
20241209,143400,2483520691,1404,1406,1406,1398,7451
|
||||
20241209,143300,2473091873,1406,1397,1408,1397,10403
|
||||
20241209,143200,2458464173,1394,1396,1396,1390,4242
|
||||
20241209,143100,2452553129,1397,1406,1407,1397,3886
|
||||
20241209,143000,2447098449,1405,1393,1405,1392,15838
|
||||
20241209,142900,2424892001,1391,1397,1398,1390,12418
|
||||
20241209,142800,2407589079,1399,1395,1408,1394,32457
|
||||
20241209,142700,2362032339,1395,1380,1406,1380,60199
|
||||
20241209,142600,2277920486,1380,1380,1380,1380,150
|
||||
20241209,142500,2277713486,1380,1383,1383,1380,1552
|
||||
20241209,142400,2275571639,1383,1383,1383,1383,0
|
||||
20241209,142300,2275571639,1383,1383,1383,1376,198
|
||||
20241209,142200,2275298874,1376,1376,1376,1376,739
|
||||
20241209,142100,2274282010,1375,1375,1375,1375,100
|
||||
20241209,142000,2274144510,1376,1376,1376,1376,100
|
||||
20241209,141900,2274006910,1376,1378,1378,1376,701
|
||||
20241209,141800,2273042286,1376,1385,1385,1376,2000
|
||||
20241209,141700,2270279358,1386,1385,1386,1385,10
|
||||
20241209,141600,2270265499,1380,1380,1380,1380,109
|
||||
20241209,141500,2270115079,1380,1381,1381,1378,1495
|
||||
20241209,141400,2268052590,1385,1379,1385,1378,882
|
||||
20241209,141300,2266834173,1379,1380,1380,1379,101
|
||||
20241209,141200,2266694893,1380,1379,1380,1379,649
|
||||
20241209,141100,2265799373,1379,1379,1379,1379,72
|
||||
20241209,141000,2265700085,1380,1379,1380,1379,129
|
||||
20241209,140900,2265522193,1374,1375,1375,1374,4665
|
||||
20241209,140800,2259107819,1375,1375,1375,1375,1392
|
||||
20241209,140700,2257193819,1374,1374,1374,1374,20
|
||||
20241209,140600,2257166339,1385,1374,1385,1373,5033
|
||||
20241209,140500,2250251671,1374,1377,1377,1374,7242
|
||||
20241209,140400,2240291484,1377,1377,1378,1377,985
|
||||
20241209,140300,2238934939,1381,1381,1381,1381,5369
|
||||
20241209,140200,2231520350,1381,1378,1381,1377,1238
|
||||
20241209,140100,2229812124,1377,1377,1377,1377,86
|
||||
20241209,140000,2229693702,1376,1382,1382,1376,151
|
||||
20241209,135900,2229485620,1382,1382,1382,1382,108
|
||||
20241209,135800,2229336364,1375,1375,1375,1375,1500
|
||||
20241209,135700,2227273864,1373,1373,1373,1373,0
|
||||
20241209,135600,2227273864,1373,1374,1374,1373,286
|
||||
20241209,135500,2226881164,1374,1374,1374,1374,848
|
||||
20241209,135400,2225716012,1374,1377,1377,1374,4643
|
||||
20241209,135300,2219332114,1378,1388,1388,1378,2380
|
||||
20241209,135200,2216047880,1389,1381,1389,1381,956
|
||||
20241209,135100,2214720245,1381,1382,1387,1381,2001
|
||||
20241209,135000,2211952059,1382,1382,1388,1382,825
|
||||
20241209,134900,2210810608,1382,1388,1390,1382,427
|
||||
20241209,134800,2210217891,1391,1382,1391,1382,112
|
||||
20241209,134700,2210062449,1391,1392,1392,1391,97
|
||||
20241209,134600,2209927436,1392,1390,1392,1390,718
|
||||
20241209,134500,2208928298,1392,1380,1392,1380,3211
|
||||
20241209,134400,2204478730,1374,1377,1377,1374,693
|
||||
20241209,134300,2203526013,1378,1381,1381,1378,92
|
||||
20241209,134200,2203399083,1381,1381,1381,1381,39
|
||||
20241209,134100,2203345224,1382,1388,1388,1380,730
|
||||
20241209,134000,2202335896,1388,1373,1388,1373,2554
|
||||
20241209,133900,2198809897,1371,1396,1396,1371,3625
|
||||
20241209,133800,2193797299,1389,1397,1410,1389,16830
|
||||
20241209,133700,2170163022,1397,1379,1403,1379,9807
|
||||
20241209,133600,2156501465,1379,1370,1379,1370,253
|
||||
20241209,133500,2156153955,1370,1380,1380,1370,7823
|
||||
20241209,133400,2145434436,1380,1374,1380,1374,2593
|
||||
20241209,133300,2141865249,1374,1374,1374,1374,2
|
||||
20241209,133200,2141862501,1370,1372,1372,1370,288
|
||||
20241209,133100,2141467938,1370,1370,1370,1370,710
|
||||
20241209,133000,2140495238,1368,1368,1368,1368,0
|
||||
20241209,132900,2140495238,1368,1370,1370,1368,12
|
||||
20241209,132800,2140478818,1366,1370,1370,1366,8680
|
||||
20241209,132700,2128610561,1369,1370,1370,1369,711
|
||||
20241209,132600,2127637184,1368,1368,1368,1368,0
|
||||
20241209,132500,2127637184,1368,1370,1370,1368,469
|
||||
20241209,132400,2126995368,1368,1368,1368,1368,32
|
||||
20241209,132300,2126951592,1368,1370,1370,1367,3318
|
||||
20241209,132200,2122413200,1376,1368,1376,1367,2874
|
||||
20241209,132100,2118479382,1368,1372,1373,1368,1433
|
||||
20241209,132000,2116517692,1373,1368,1373,1368,88
|
||||
20241209,131900,2116397258,1368,1370,1371,1367,5333
|
||||
20241209,131800,2109100240,1370,1372,1372,1370,2588
|
||||
20241209,131700,2105553490,1372,1372,1372,1371,593
|
||||
20241209,131600,2104740199,1372,1373,1378,1371,1865
|
||||
20241209,131500,2102181318,1373,1379,1379,1373,791
|
||||
20241209,131400,2101095180,1378,1376,1378,1373,7007
|
||||
20241209,131300,2091463460,1378,1378,1380,1375,730
|
||||
20241209,131200,2090456421,1374,1376,1376,1374,2314
|
||||
20241209,131100,2087276366,1376,1373,1376,1373,366
|
||||
20241209,131000,2086773225,1377,1376,1379,1371,13626
|
||||
20241209,130900,2068052507,1380,1379,1380,1379,2145
|
||||
20241209,130800,2065092507,1375,1374,1379,1374,4696
|
||||
20241209,130700,2058638852,1380,1397,1397,1371,17538
|
||||
20241209,130600,2034514839,1385,1396,1404,1385,11144
|
||||
20241209,130500,2019000779,1404,1408,1414,1394,31478
|
||||
20241209,130400,1974740518,1406,1409,1412,1396,14383
|
||||
20241209,130300,1954577214,1409,1410,1414,1391,13667
|
||||
20241209,130200,1935348312,1410,1391,1420,1391,38586
|
||||
20241209,130100,1880908100,1393,1374,1394,1374,3659
|
||||
20241209,130000,1875836236,1368,1368,1368,1368,0
|
||||
20241209,125900,1875836236,1368,1369,1369,1368,100
|
||||
20241209,125800,1875699426,1368,1368,1368,1368,2175
|
||||
20241209,125700,1872724026,1369,1369,1369,1369,476
|
||||
20241209,125600,1872072382,1369,1369,1369,1369,1000
|
||||
20241209,125500,1870703382,1375,1375,1375,1374,801
|
||||
20241209,125400,1869602307,1375,1374,1376,1374,475
|
||||
20241209,125300,1868949087,1368,1368,1368,1368,221
|
||||
20241209,125200,1868646759,1368,1370,1370,1368,1422
|
||||
20241209,125100,1866700682,1369,1369,1369,1369,0
|
||||
20241209,125000,1866700682,1369,1369,1369,1369,110
|
||||
20241209,124900,1866550092,1375,1374,1375,1374,15
|
||||
20241209,124800,1866529476,1374,1374,1374,1374,1
|
||||
20241209,124700,1866528102,1369,1369,1369,1369,0
|
||||
20241209,124600,1866528102,1369,1370,1370,1369,2451
|
||||
20241209,124500,1863172461,1370,1370,1371,1370,821
|
||||
20241209,124400,1862047681,1369,1369,1369,1369,0
|
||||
20241209,124300,1862047681,1369,1369,1369,1369,105
|
||||
20241209,124200,1861903936,1370,1370,1370,1370,0
|
||||
20241209,124100,1861903936,1370,1371,1371,1369,4727
|
||||
20241209,124000,1855427619,1375,1375,1375,1375,728
|
||||
20241209,123900,1854426619,1371,1371,1371,1371,1960
|
||||
20241209,123800,1851739459,1371,1371,1371,1371,612
|
||||
20241209,123700,1850900407,1371,1371,1371,1371,726
|
||||
20241209,123600,1849905061,1370,1371,1371,1370,1637
|
||||
20241209,123500,1847661996,1369,1373,1373,1369,4350
|
||||
20241209,123400,1841695678,1376,1373,1376,1373,707
|
||||
20241209,123300,1840724616,1373,1373,1373,1373,724
|
||||
20241209,123200,1839730564,1373,1373,1373,1373,70
|
||||
20241209,123100,1839634454,1373,1377,1378,1373,1925
|
||||
20241209,123000,1836983174,1379,1379,1379,1379,0
|
||||
20241209,122900,1836983174,1379,1375,1379,1373,1597
|
||||
20241209,122800,1834787789,1375,1374,1375,1374,118
|
||||
20241209,122700,1834625611,1371,1371,1371,1371,1
|
||||
20241209,122600,1834624240,1375,1374,1375,1374,319
|
||||
20241209,122500,1834185635,1375,1373,1375,1373,2083
|
||||
20241209,122400,1831324711,1375,1375,1375,1375,0
|
||||
20241209,122300,1831324711,1375,1375,1375,1375,50
|
||||
20241209,122200,1831255961,1365,1375,1375,1365,2017
|
||||
20241209,122100,1828496883,1379,1375,1379,1375,1155
|
||||
20241209,122000,1826908754,1374,1375,1376,1374,1838
|
||||
20241209,121900,1824381983,1376,1376,1376,1376,0
|
||||
20241209,121800,1824381983,1376,1370,1376,1370,1864
|
||||
20241209,121700,1821826384,1370,1366,1370,1364,66
|
||||
20241209,121600,1821736286,1366,1370,1370,1366,324
|
||||
20241209,121500,1821293122,1370,1370,1370,1370,259
|
||||
20241209,121400,1820938292,1370,1365,1370,1365,345
|
||||
20241209,121300,1820467352,1365,1365,1365,1363,824
|
||||
20241209,121200,1819343906,1363,1369,1369,1362,15759
|
||||
20241209,121100,1797853504,1368,1368,1368,1368,5079
|
||||
20241209,121000,1790905432,1368,1368,1369,1368,1109
|
||||
20241209,120900,1789388310,1368,1370,1373,1368,3205
|
||||
20241209,120800,1785001903,1370,1380,1380,1370,5922
|
||||
20241209,120700,1776877299,1383,1378,1383,1378,1344
|
||||
20241209,120600,1775021807,1378,1370,1378,1370,50
|
||||
20241209,120500,1774953218,1370,1376,1376,1370,25119
|
||||
20241209,120400,1740522263,1375,1383,1383,1374,17727
|
||||
20241209,120300,1716065241,1383,1383,1384,1382,3977
|
||||
20241209,120200,1710567614,1383,1386,1386,1383,3668
|
||||
20241209,120100,1705493154,1391,1391,1391,1391,12
|
||||
20241209,120000,1705476462,1386,1386,1386,1386,1
|
||||
20241209,115900,1705475076,1383,1383,1396,1383,3244
|
||||
20241209,115800,1700960321,1383,1383,1384,1382,601
|
||||
20241209,115700,1700129310,1382,1384,1388,1382,3850
|
||||
20241209,115600,1694802832,1384,1385,1391,1382,7415
|
||||
20241209,115500,1684541710,1393,1384,1393,1384,4216
|
||||
20241209,115400,1678702456,1384,1385,1398,1383,9069
|
||||
20241209,115300,1666131013,1385,1394,1394,1382,8061
|
||||
20241209,115200,1654953281,1394,1394,1394,1387,4020
|
||||
20241209,115100,1649373815,1394,1395,1397,1388,5735
|
||||
20241209,115000,1641399725,1394,1391,1406,1390,7861
|
||||
20241209,114900,1630404140,1390,1394,1399,1385,21607
|
||||
20241209,114800,1600396799,1394,1396,1400,1389,31422
|
||||
20241209,114700,1556660506,1400,1397,1400,1394,5370
|
||||
20241209,114600,1549156577,1398,1407,1407,1392,10246
|
||||
20241209,114500,1534833203,1407,1410,1418,1400,12603
|
||||
20241209,114400,1517096575,1410,1422,1424,1400,24626
|
||||
20241209,114300,1482231864,1422,1430,1434,1414,48642
|
||||
20241209,114200,1413055838,1430,1398,1440,1388,92245
|
||||
20241209,114100,1281962342,1398,1375,1417,1375,19803
|
||||
20241209,114000,1254313012,1379,1379,1380,1379,598
|
||||
20241209,113900,1253488267,1374,1378,1379,1374,2143
|
||||
20241209,113800,1250534366,1373,1379,1379,1373,2651
|
||||
20241209,113700,1246891937,1379,1378,1379,1372,1729
|
||||
20241209,113600,1244517745,1379,1373,1379,1371,1072
|
||||
20241209,113500,1243047169,1379,1375,1379,1370,3052
|
||||
20241209,113400,1238863803,1380,1375,1381,1375,3172
|
||||
20241209,113300,1234496389,1382,1373,1382,1365,17944
|
||||
20241209,113200,1209877909,1373,1379,1386,1373,8703
|
||||
20241209,113100,1197884330,1384,1390,1392,1363,37323
|
||||
20241209,113000,1146536493,1390,1395,1404,1390,16546
|
||||
20241209,112900,1123481767,1396,1403,1409,1390,46816
|
||||
20241209,112800,1058045792,1403,1410,1418,1400,32836
|
||||
20241209,112700,1011885221,1410,1409,1427,1406,73330
|
||||
20241209,112600,907817282,1411,1418,1432,1401,128917
|
||||
20241209,112500,724885464,1421,1380,1430,1380,174181
|
||||
20241209,112400,480325025,1380,1363,1380,1363,14046
|
||||
20241209,112300,461001162,1373,1366,1373,1364,7238
|
||||
20241209,112200,451083796,1365,1355,1365,1355,216
|
||||
20241209,112100,450790006,1354,1359,1359,1354,169
|
||||
20241209,112000,450560340,1352,1352,1352,1352,58
|
||||
20241209,111900,450481924,1350,1362,1362,1350,4187
|
||||
20241209,111800,444806456,1360,1368,1368,1360,4051
|
||||
20241209,111700,439285277,1372,1365,1374,1365,2919
|
||||
20241209,111600,435289560,1365,1360,1373,1360,7573
|
||||
20241209,111500,424922525,1360,1371,1371,1360,5482
|
||||
20241209,111400,417446359,1371,1361,1373,1361,27931
|
||||
20241209,111300,379244773,1361,1351,1361,1351,3894
|
||||
20241209,111200,373962357,1350,1350,1350,1350,0
|
||||
20241209,111100,373962357,1350,1342,1350,1342,2
|
||||
20241209,111000,373959665,1353,1353,1353,1353,0
|
||||
20241209,110900,373959665,1353,1353,1353,1353,0
|
||||
20241209,110800,373959665,1353,1350,1353,1350,1001
|
||||
20241209,110700,372608312,1350,1350,1350,1350,0
|
||||
20241209,110600,372608312,1350,1350,1350,1350,0
|
||||
20241209,110500,372608312,1350,1350,1350,1350,0
|
||||
20241209,110400,372608312,1350,1346,1350,1346,985
|
||||
20241209,110300,371281821,1347,1347,1347,1347,0
|
||||
20241209,110200,371281821,1347,1347,1347,1347,200
|
||||
20241209,110100,371012421,1347,1347,1347,1347,1
|
||||
20241209,110000,371011074,1341,1342,1342,1341,208
|
||||
20241209,105900,370732126,1345,1345,1345,1345,13
|
||||
20241209,105800,370714641,1347,1347,1347,1347,0
|
||||
20241209,105700,370714641,1347,1343,1347,1339,5673
|
||||
20241209,105600,363107837,1347,1347,1347,1347,222
|
||||
20241209,105500,362808803,1347,1347,1347,1347,0
|
||||
20241209,105400,362808803,1347,1347,1347,1347,0
|
||||
20241209,105300,362808803,1347,1347,1347,1347,1
|
||||
20241209,105200,362807456,1341,1341,1341,1341,600
|
||||
20241209,105100,362002856,1346,1346,1346,1346,0
|
||||
20241209,105000,362002856,1346,1346,1346,1346,3000
|
||||
20241209,104900,357964856,1346,1346,1346,1346,3
|
||||
20241209,104800,357960818,1347,1347,1347,1347,0
|
||||
20241209,104700,357960818,1347,1347,1347,1347,200
|
||||
20241209,104600,357691418,1347,1347,1347,1347,0
|
||||
20241209,104500,357691418,1347,1347,1347,1347,1
|
||||
20241209,104400,357690071,1340,1341,1341,1340,1000
|
||||
20241209,104300,356350070,1346,1346,1346,1346,0
|
||||
20241209,104200,356350070,1346,1346,1346,1346,22
|
||||
20241209,104100,356320458,1338,1338,1338,1338,0
|
||||
20241209,104000,356320458,1338,1338,1338,1338,0
|
||||
20241209,103900,356320458,1338,1341,1341,1338,1448
|
||||
20241209,103800,354381311,1340,1340,1340,1340,0
|
||||
20241209,103700,354381311,1340,1343,1343,1340,336
|
||||
20241209,103600,353930933,1353,1353,1353,1353,0
|
||||
20241209,103500,353930933,1353,1353,1353,1353,1
|
||||
20241209,103400,353929580,1354,1354,1354,1354,0
|
||||
20241209,103300,353929580,1354,1354,1354,1354,0
|
||||
20241209,103200,353929580,1354,1347,1354,1347,39
|
||||
20241209,103100,353876942,1347,1340,1347,1340,2001
|
||||
20241209,103000,351195595,1347,1347,1347,1340,373
|
||||
20241209,102900,350695761,1347,1347,1347,1347,1
|
||||
20241209,102800,350694414,1347,1347,1347,1347,0
|
||||
20241209,102700,350694414,1347,1347,1347,1347,0
|
||||
20241209,102600,350694414,1347,1341,1347,1340,1659
|
||||
20241209,102500,348470512,1347,1342,1347,1340,349
|
||||
20241209,102400,348002521,1343,1347,1347,1343,5240
|
||||
20241209,102300,340956187,1354,1354,1354,1354,0
|
||||
20241209,102200,340956187,1354,1354,1354,1354,1
|
||||
20241209,102100,340954833,1346,1346,1346,1346,59
|
||||
20241209,102000,340875419,1354,1353,1354,1353,181
|
||||
20241209,101900,340630525,1353,1353,1353,1353,1
|
||||
20241209,101800,340629172,1350,1350,1350,1350,1030
|
||||
20241209,101700,339238672,1350,1350,1350,1350,18
|
||||
20241209,101600,339214372,1350,1350,1350,1350,0
|
||||
20241209,101500,339214372,1350,1350,1350,1350,0
|
||||
20241209,101400,339214372,1350,1345,1350,1345,19
|
||||
20241209,101300,339188812,1350,1350,1350,1350,1
|
||||
20241209,101200,339187462,1344,1344,1344,1344,202
|
||||
20241209,101100,338915974,1338,1341,1341,1338,1811
|
||||
20241209,101000,336489120,1341,1341,1341,1341,9
|
||||
20241209,100900,336477051,1341,1345,1345,1341,62
|
||||
20241209,100800,336393817,1349,1351,1351,1339,352
|
||||
20241209,100700,335919762,1351,1351,1351,1351,0
|
||||
20241209,100600,335919762,1351,1343,1351,1343,811
|
||||
20241209,100500,334830581,1342,1342,1342,1342,355
|
||||
20241209,100400,334354171,1342,1343,1343,1342,226
|
||||
20241209,100300,334050689,1343,1343,1343,1343,303
|
||||
20241209,100200,333643760,1343,1343,1343,1338,9999
|
||||
20241209,100100,320243837,1342,1346,1346,1342,955
|
||||
20241209,100000,318961317,1345,1348,1348,1345,614
|
||||
20241209,095900,318135379,1354,1354,1354,1354,0
|
||||
20241209,095800,318135379,1354,1348,1356,1343,4092
|
||||
20241209,095700,312633924,1348,1352,1352,1348,108
|
||||
20241209,095600,312488122,1353,1354,1354,1353,36
|
||||
20241209,095500,312439396,1355,1355,1355,1355,18
|
||||
20241209,095400,312415006,1357,1357,1357,1357,321
|
||||
20241209,095300,311979409,1357,1353,1357,1353,415
|
||||
20241209,095200,311417794,1351,1353,1353,1351,175
|
||||
20241209,095100,311181363,1353,1353,1353,1353,100
|
||||
20241209,095000,311046063,1346,1347,1347,1346,1005
|
||||
20241209,094900,309692970,1347,1347,1347,1347,148
|
||||
20241209,094800,309493614,1346,1348,1348,1346,1047
|
||||
20241209,094700,308083188,1347,1348,1356,1347,1567
|
||||
20241209,094600,305971678,1348,1348,1348,1348,954
|
||||
20241209,094500,304685686,1348,1349,1349,1348,306
|
||||
20241209,094400,304273126,1348,1348,1348,1348,0
|
||||
20241209,094300,304273126,1348,1348,1349,1348,600
|
||||
20241209,094200,303464325,1348,1350,1350,1347,4289
|
||||
20241209,094100,297681064,1350,1351,1351,1350,229
|
||||
20241209,094000,297371875,1351,1351,1351,1351,196
|
||||
20241209,093900,297107079,1358,1358,1358,1358,998
|
||||
20241209,093800,295751795,1351,1351,1351,1351,0
|
||||
20241209,093700,295751795,1351,1351,1351,1351,1
|
||||
20241209,093600,295750444,1351,1351,1351,1351,577
|
||||
20241209,093500,294970917,1349,1350,1359,1349,1787
|
||||
20241209,093400,292554820,1361,1350,1361,1349,475
|
||||
20241209,093300,291913570,1348,1365,1365,1348,14104
|
||||
20241209,093200,272760456,1371,1371,1371,1371,12
|
||||
20241209,093100,272744004,1364,1364,1364,1364,225
|
||||
20241209,093000,272437104,1362,1380,1380,1362,516
|
||||
20241209,092900,271733939,1362,1362,1382,1361,1192
|
||||
20241209,092800,270110637,1362,1366,1366,1362,1979
|
||||
20241209,092700,267411323,1370,1380,1385,1370,8643
|
||||
20241209,092600,255520971,1380,1391,1391,1380,13308
|
||||
20241209,092500,237107087,1391,1373,1391,1371,25984
|
||||
20241209,092400,201199093,1373,1370,1376,1365,9216
|
||||
20241209,092300,188555327,1375,1363,1375,1363,6014
|
||||
20241209,092200,180336435,1363,1348,1364,1348,9105
|
||||
20241209,092100,167951783,1354,1354,1354,1354,0
|
||||
20241209,092000,167951783,1354,1354,1354,1354,714
|
||||
20241209,091900,166985027,1355,1352,1355,1352,2645
|
||||
20241209,091800,163406980,1352,1352,1352,1352,3
|
||||
20241209,091700,163402924,1353,1352,1353,1352,258
|
||||
20241209,091600,163054008,1352,1341,1352,1341,4593
|
||||
20241209,091500,156889709,1341,1334,1341,1334,1077
|
||||
20241209,091400,155445991,1334,1342,1342,1334,6032
|
||||
20241209,091300,147383244,1342,1351,1351,1342,8863
|
||||
20241209,091200,135475533,1353,1353,1353,1353,307
|
||||
20241209,091100,135060162,1355,1350,1355,1344,2750
|
||||
20241209,091000,131349763,1350,1352,1352,1350,1006
|
||||
20241209,090900,129989653,1360,1361,1361,1360,1315
|
||||
20241209,090800,128200938,1364,1365,1365,1354,4152
|
||||
20241209,090700,122541580,1367,1369,1383,1367,3577
|
||||
20241209,090600,117645800,1383,1389,1389,1368,7064
|
||||
20241209,090500,107905960,1391,1365,1391,1365,30768
|
||||
20241209,090400,65630191,1365,1354,1365,1354,1838
|
||||
20241209,090300,63129032,1357,1351,1367,1351,5520
|
||||
20241209,090200,55634960,1351,1343,1351,1342,2190
|
||||
20241209,090100,52690319,1346,1352,1360,1343,8943
|
||||
20241209,090000,40609850,1353,1362,1374,1351,25332
|
||||
|
Reference in New Issue
Block a user