Update 2024-12-05 2775 candle_min
This commit is contained in:
587
005180/min/candle-20241205.csv
Normal file
587
005180/min/candle-20241205.csv
Normal file
@@ -0,0 +1,587 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,184500,2754731000,71800,71800,71800,71800,557
|
||||
20241205,184400,2754731000,71800,71800,71800,71800,0
|
||||
20241205,184300,2754731000,71800,71800,71800,71800,0
|
||||
20241205,184200,2754731000,71800,71800,71800,71800,0
|
||||
20241205,184100,2754731000,71800,71800,71800,71800,0
|
||||
20241205,184000,2754731000,71800,71800,71800,71800,0
|
||||
20241205,183900,2754731000,71800,71800,71800,71800,0
|
||||
20241205,183800,2754731000,71800,71800,71800,71800,0
|
||||
20241205,183700,2754731000,71800,71800,71800,71800,0
|
||||
20241205,183600,2754731000,71800,71800,71800,71800,0
|
||||
20241205,183500,2754731000,71800,71800,71800,71800,0
|
||||
20241205,183400,2754731000,71800,71800,71800,71800,0
|
||||
20241205,183300,2754731000,71800,71800,71800,71800,0
|
||||
20241205,183200,2754731000,71800,71800,71800,71800,0
|
||||
20241205,183100,2754731000,71800,71800,71800,71800,0
|
||||
20241205,183000,2754731000,71800,71800,71800,71800,0
|
||||
20241205,182900,2754731000,71800,71800,71800,71800,0
|
||||
20241205,182800,2754731000,71800,71800,71800,71800,0
|
||||
20241205,182700,2754731000,71800,71800,71800,71800,0
|
||||
20241205,182600,2754731000,71800,71800,71800,71800,0
|
||||
20241205,182500,2754731000,71800,71800,71800,71800,0
|
||||
20241205,182400,2754731000,71800,71800,71800,71800,0
|
||||
20241205,182300,2754731000,71800,71800,71800,71800,0
|
||||
20241205,182200,2754731000,71800,71800,71800,71800,0
|
||||
20241205,182100,2754731000,71800,71800,71800,71800,0
|
||||
20241205,182000,2754731000,71800,71800,71800,71800,0
|
||||
20241205,181900,2754731000,71800,71800,71800,71800,0
|
||||
20241205,181800,2754731000,71800,71800,71800,71800,0
|
||||
20241205,181700,2754731000,71800,71800,71800,71800,0
|
||||
20241205,181600,2754731000,71800,71800,71800,71800,0
|
||||
20241205,181500,2754731000,71800,71800,71800,71800,557
|
||||
20241205,181400,2754731000,71800,71800,71800,71800,0
|
||||
20241205,181300,2754731000,71800,71800,71800,71800,0
|
||||
20241205,181200,2754731000,71800,71800,71800,71800,0
|
||||
20241205,181100,2754731000,71800,71800,71800,71800,0
|
||||
20241205,181000,2754731000,71800,71800,71800,71800,0
|
||||
20241205,180900,2754731000,71800,71800,71800,71800,0
|
||||
20241205,180800,2754731000,71800,71800,71800,71800,0
|
||||
20241205,180700,2754731000,71800,71800,71800,71800,0
|
||||
20241205,180600,2754731000,71800,71800,71800,71800,0
|
||||
20241205,180500,2754731000,71800,71800,71800,71800,0
|
||||
20241205,180400,2754731000,71800,71800,71800,71800,0
|
||||
20241205,180300,2754731000,71800,71800,71800,71800,0
|
||||
20241205,180200,2754731000,71800,71800,71800,71800,0
|
||||
20241205,180100,2754731000,71800,71800,71800,71800,0
|
||||
20241205,180000,2754731000,71800,71800,71800,71800,0
|
||||
20241205,175900,2754731000,71800,71800,71800,71800,0
|
||||
20241205,175800,2754731000,71800,71800,71800,71800,0
|
||||
20241205,175700,2754731000,71800,71800,71800,71800,0
|
||||
20241205,175600,2754731000,71800,71800,71800,71800,0
|
||||
20241205,175500,2754731000,71800,71800,71800,71800,0
|
||||
20241205,175400,2754731000,71800,71800,71800,71800,0
|
||||
20241205,175300,2754731000,71800,71800,71800,71800,0
|
||||
20241205,175200,2754731000,71800,71800,71800,71800,0
|
||||
20241205,175100,2754731000,71800,71800,71800,71800,0
|
||||
20241205,175000,2754731000,71800,71800,71800,71800,0
|
||||
20241205,174900,2754731000,71800,71800,71800,71800,0
|
||||
20241205,174800,2754731000,71800,71800,71800,71800,0
|
||||
20241205,174700,2754731000,71800,71800,71800,71800,0
|
||||
20241205,174600,2754731000,71800,71800,71800,71800,0
|
||||
20241205,174500,2754731000,71800,71800,71800,71800,557
|
||||
20241205,174400,2754731000,71800,71800,71800,71800,0
|
||||
20241205,174300,2754731000,71800,71800,71800,71800,0
|
||||
20241205,174200,2754731000,71800,71800,71800,71800,0
|
||||
20241205,174100,2754731000,71800,71800,71800,71800,0
|
||||
20241205,174000,2754731000,71800,71800,71800,71800,0
|
||||
20241205,173900,2754731000,71800,71800,71800,71800,0
|
||||
20241205,173800,2754731000,71800,71800,71800,71800,0
|
||||
20241205,173700,2754731000,71800,71800,71800,71800,0
|
||||
20241205,173600,2754731000,71800,71800,71800,71800,0
|
||||
20241205,173500,2754731000,71800,71800,71800,71800,0
|
||||
20241205,173400,2754731000,71800,71800,71800,71800,0
|
||||
20241205,173300,2754731000,71800,71800,71800,71800,0
|
||||
20241205,173200,2754731000,71800,71800,71800,71800,0
|
||||
20241205,173100,2754731000,71800,71800,71800,71800,0
|
||||
20241205,173000,2754731000,71800,71800,71800,71800,0
|
||||
20241205,172900,2754731000,71800,71800,71800,71800,0
|
||||
20241205,172800,2754731000,71800,71800,71800,71800,0
|
||||
20241205,172700,2754731000,71800,71800,71800,71800,0
|
||||
20241205,172600,2754731000,71800,71800,71800,71800,0
|
||||
20241205,172500,2754731000,71800,71800,71800,71800,0
|
||||
20241205,172400,2754731000,71800,71800,71800,71800,0
|
||||
20241205,172300,2754731000,71800,71800,71800,71800,0
|
||||
20241205,172200,2754731000,71800,71800,71800,71800,0
|
||||
20241205,172100,2754731000,71800,71800,71800,71800,0
|
||||
20241205,172000,2754731000,71800,71800,71800,71800,0
|
||||
20241205,171900,2754731000,71800,71800,71800,71800,0
|
||||
20241205,171800,2754731000,71800,71800,71800,71800,0
|
||||
20241205,171700,2754731000,71800,71800,71800,71800,0
|
||||
20241205,171600,2754731000,71800,71800,71800,71800,0
|
||||
20241205,171500,2754731000,71800,71800,71800,71800,557
|
||||
20241205,171400,2754731000,71800,71800,71800,71800,0
|
||||
20241205,171300,2754731000,71800,71800,71800,71800,0
|
||||
20241205,171200,2754731000,71800,71800,71800,71800,0
|
||||
20241205,171100,2754731000,71800,71800,71800,71800,0
|
||||
20241205,171000,2754731000,71800,71800,71800,71800,0
|
||||
20241205,170900,2754731000,71800,71800,71800,71800,0
|
||||
20241205,170800,2754731000,71800,71800,71800,71800,0
|
||||
20241205,170700,2754731000,71800,71800,71800,71800,0
|
||||
20241205,170600,2754731000,71800,71800,71800,71800,0
|
||||
20241205,170500,2754731000,71800,71800,71800,71800,0
|
||||
20241205,170400,2754731000,71800,71800,71800,71800,0
|
||||
20241205,170300,2754731000,71800,71800,71800,71800,0
|
||||
20241205,170200,2754731000,71800,71800,71800,71800,0
|
||||
20241205,170100,2754731000,71800,71800,71800,71800,0
|
||||
20241205,170000,2754731000,71800,71800,71800,71800,0
|
||||
20241205,165900,2754731000,71800,71800,71800,71800,0
|
||||
20241205,165800,2754731000,71800,71800,71800,71800,0
|
||||
20241205,165700,2754731000,71800,71800,71800,71800,0
|
||||
20241205,165600,2754731000,71800,71800,71800,71800,0
|
||||
20241205,165500,2754731000,71800,71800,71800,71800,0
|
||||
20241205,165400,2754731000,71800,71800,71800,71800,0
|
||||
20241205,165300,2754731000,71800,71800,71800,71800,0
|
||||
20241205,165200,2754731000,71800,71800,71800,71800,0
|
||||
20241205,165100,2754731000,71800,71800,71800,71800,0
|
||||
20241205,165000,2754731000,71800,71800,71800,71800,0
|
||||
20241205,164900,2754731000,71800,71800,71800,71800,0
|
||||
20241205,164800,2754731000,71800,71800,71800,71800,0
|
||||
20241205,164700,2754731000,71800,71800,71800,71800,0
|
||||
20241205,164600,2754731000,71800,71800,71800,71800,0
|
||||
20241205,164500,2754731000,71800,71800,71800,71800,557
|
||||
20241205,164400,2754731000,71800,71800,71800,71800,0
|
||||
20241205,164300,2754731000,71800,71800,71800,71800,0
|
||||
20241205,164200,2754731000,71800,71800,71800,71800,0
|
||||
20241205,164100,2754731000,71800,71800,71800,71800,0
|
||||
20241205,164000,2754731000,71800,71800,71800,71800,0
|
||||
20241205,163900,2754731000,71800,71800,71800,71800,0
|
||||
20241205,163800,2754731000,71800,71800,71800,71800,0
|
||||
20241205,163700,2754731000,71800,71800,71800,71800,0
|
||||
20241205,163600,2754731000,71800,71800,71800,71800,0
|
||||
20241205,163500,2754731000,71800,71800,71800,71800,0
|
||||
20241205,163400,2754731000,71800,71800,71800,71800,0
|
||||
20241205,163300,2754731000,71800,71800,71800,71800,0
|
||||
20241205,163200,2754731000,71800,71800,71800,71800,0
|
||||
20241205,163100,2754731000,71800,71800,71800,71800,0
|
||||
20241205,163000,2754731000,71800,71800,71800,71800,0
|
||||
20241205,162900,2754731000,71800,71800,71800,71800,0
|
||||
20241205,162800,2754731000,71800,71800,71800,71800,0
|
||||
20241205,162700,2754731000,71800,71800,71800,71800,0
|
||||
20241205,162600,2754731000,71800,71800,71800,71800,0
|
||||
20241205,162500,2754731000,71800,71800,71800,71800,0
|
||||
20241205,162400,2754731000,71800,71800,71800,71800,0
|
||||
20241205,162300,2754731000,71800,71800,71800,71800,0
|
||||
20241205,162200,2754731000,71800,71800,71800,71800,0
|
||||
20241205,162100,2754731000,71800,71800,71800,71800,0
|
||||
20241205,162000,2754731000,71800,71800,71800,71800,0
|
||||
20241205,161900,2754731000,71800,71800,71800,71800,0
|
||||
20241205,161800,2754731000,71800,71800,71800,71800,0
|
||||
20241205,161700,2754731000,71800,71800,71800,71800,0
|
||||
20241205,161600,2754731000,71800,71800,71800,71800,0
|
||||
20241205,161500,2754731000,71800,71800,71800,71800,557
|
||||
20241205,161400,2754731000,71800,71800,71800,71800,0
|
||||
20241205,161300,2754731000,71800,71800,71800,71800,0
|
||||
20241205,161200,2754731000,71800,71800,71800,71800,0
|
||||
20241205,161100,2754731000,71800,71800,71800,71800,0
|
||||
20241205,161000,2754731000,71800,71800,71800,71800,0
|
||||
20241205,160900,2754731000,71800,71800,71800,71800,0
|
||||
20241205,160800,2754731000,71800,71800,71800,71800,0
|
||||
20241205,160700,2754731000,71800,71800,71800,71800,0
|
||||
20241205,160600,2754731000,71800,71800,71800,71800,0
|
||||
20241205,160500,2754731000,71800,71800,71800,71800,0
|
||||
20241205,160400,2754731000,71800,71800,71800,71800,0
|
||||
20241205,160300,2754731000,71800,71800,71800,71800,0
|
||||
20241205,160200,2754731000,71800,71800,71800,71800,0
|
||||
20241205,160100,2754731000,71800,71800,71800,71800,0
|
||||
20241205,160000,2754731000,71800,71800,71800,71800,0
|
||||
20241205,155900,2754731000,71800,71800,71800,71800,0
|
||||
20241205,155800,2754731000,71800,71800,71800,71800,0
|
||||
20241205,155700,2754731000,71800,71800,71800,71800,0
|
||||
20241205,155600,2754731000,71800,71800,71800,71800,0
|
||||
20241205,155500,2754731000,71800,71800,71800,71800,0
|
||||
20241205,155400,2754731000,71800,71800,71800,71800,0
|
||||
20241205,155300,2754731000,71800,71800,71800,71800,0
|
||||
20241205,155200,2754731000,71800,71800,71800,71800,0
|
||||
20241205,155100,2754731000,71800,71800,71800,71800,0
|
||||
20241205,155000,2754731000,71800,71800,71800,71800,0
|
||||
20241205,154900,2754731000,71800,71800,71800,71800,0
|
||||
20241205,154800,2754731000,71800,71800,71800,71800,0
|
||||
20241205,154700,2754731000,71800,71800,71800,71800,0
|
||||
20241205,154600,2754731000,71800,71800,71800,71800,0
|
||||
20241205,154500,2754731000,71800,71800,71800,71800,557
|
||||
20241205,154400,2754731000,71800,71800,71800,71800,0
|
||||
20241205,154300,2754731000,71800,71800,71800,71800,0
|
||||
20241205,154200,2754731000,71800,71800,71800,71800,0
|
||||
20241205,154100,2754731000,71800,71800,71800,71800,0
|
||||
20241205,154000,2754731000,71800,71800,71800,71800,0
|
||||
20241205,153900,2754731000,71800,71800,71800,71800,0
|
||||
20241205,153800,2754731000,71800,71800,71800,71800,0
|
||||
20241205,153700,2754731000,71800,71800,71800,71800,0
|
||||
20241205,153600,2754731000,71800,71800,71800,71800,0
|
||||
20241205,153500,2754731000,71800,71800,71800,71800,0
|
||||
20241205,153400,2754731000,71800,71800,71800,71800,0
|
||||
20241205,153300,2754731000,71800,71800,71800,71800,0
|
||||
20241205,153200,2754731000,71800,71800,71800,71800,0
|
||||
20241205,153100,2754731000,71800,71800,71800,71800,0
|
||||
20241205,153000,2754731000,71800,71800,71800,71800,557
|
||||
20241205,152900,2714738400,71800,71800,71800,71800,0
|
||||
20241205,152800,2714738400,71800,71800,71800,71800,0
|
||||
20241205,152700,2714738400,71800,71800,71800,71800,0
|
||||
20241205,152600,2714738400,71800,71800,71800,71800,0
|
||||
20241205,152500,2714738400,71800,71800,71800,71800,0
|
||||
20241205,152400,2714738400,71800,71800,71800,71800,0
|
||||
20241205,152300,2714738400,71800,71800,71800,71800,0
|
||||
20241205,152200,2714738400,71800,71800,71800,71800,0
|
||||
20241205,152100,2714738400,71800,71800,71800,71800,0
|
||||
20241205,152000,2714738400,71800,71800,71800,71800,0
|
||||
20241205,151900,2714738400,71800,71800,71800,71600,38
|
||||
20241205,151800,2712011300,71800,71800,71800,71700,50
|
||||
20241205,151700,2708423100,71600,71700,71800,71600,66
|
||||
20241205,151600,2703692500,71600,71700,71700,71600,69
|
||||
20241205,151500,2698748400,71700,71700,71700,71600,78
|
||||
20241205,151400,2693158500,71700,71700,71700,71600,52
|
||||
20241205,151300,2689432900,71700,71700,71700,71600,51
|
||||
20241205,151200,2685778900,71600,71400,71700,71400,87
|
||||
20241205,151100,2679553300,71600,71600,71600,71600,40
|
||||
20241205,151000,2676689300,71400,71700,71700,71400,61
|
||||
20241205,150900,2672324000,71500,71700,71800,71500,102
|
||||
20241205,150800,2665016700,71800,71700,71800,71600,100
|
||||
20241205,150700,2657848700,71700,71700,71700,71600,94
|
||||
20241205,150600,2651114600,71700,71700,71700,71600,74
|
||||
20241205,150500,2645811800,71600,71700,71700,71600,75
|
||||
20241205,150400,2640437100,71700,71700,71700,71700,40
|
||||
20241205,150300,2637569100,71600,71600,71700,71600,69
|
||||
20241205,150200,2632624700,71600,71700,71700,71600,91
|
||||
20241205,150100,2626106100,71700,71700,71700,71600,83
|
||||
20241205,150000,2620158200,71700,71600,71700,71500,140
|
||||
20241205,145900,2610134000,71500,71700,71700,71500,223
|
||||
20241205,145800,2594168900,71700,71700,71800,71600,80
|
||||
20241205,145700,2588435400,71700,71600,71700,71600,76
|
||||
20241205,145600,2582990000,71600,71700,71700,71500,126
|
||||
20241205,145500,2573969300,71700,71700,71700,71600,77
|
||||
20241205,145400,2568451100,71700,71500,71700,71500,53
|
||||
20241205,145300,2564655800,71500,71600,71600,71500,68
|
||||
20241205,145200,2559791400,71500,71700,71700,71500,168
|
||||
20241205,145100,2547765100,71700,71600,71700,71600,73
|
||||
20241205,145000,2542535200,71700,71700,71700,71500,90
|
||||
20241205,144900,2536085900,71500,71700,71700,71500,138
|
||||
20241205,144800,2526204900,71700,71800,71800,71600,97
|
||||
20241205,144700,2519249900,71800,71700,71800,71600,96
|
||||
20241205,144600,2512370500,71700,71700,71700,71600,82
|
||||
20241205,144500,2506496900,71600,71700,71800,71600,174
|
||||
20241205,144400,2494027800,71700,71800,71800,71600,86
|
||||
20241205,144300,2487860800,71700,71700,71700,71600,38
|
||||
20241205,144200,2485137600,71700,71800,71900,71700,306
|
||||
20241205,144100,2463178500,71900,71900,71900,71800,84
|
||||
20241205,144000,2457143000,71900,71900,71900,71800,85
|
||||
20241205,143900,2451035400,71900,71800,72000,71800,131
|
||||
20241205,143800,2441626500,71800,71900,71900,71800,183
|
||||
20241205,143700,2428483500,71900,71900,71900,71800,79
|
||||
20241205,143600,2422807400,71800,72000,72000,71800,125
|
||||
20241205,143500,2413821900,71900,71900,72000,71800,217
|
||||
20241205,143400,2398220600,72000,71900,72000,71900,81
|
||||
20241205,143300,2392393400,72000,72000,72000,71900,84
|
||||
20241205,143200,2386348100,72000,72000,72000,71900,126
|
||||
20241205,143100,2377278800,72100,72300,72300,72100,141
|
||||
20241205,143000,2367105700,72300,72300,72400,72100,98
|
||||
20241205,142900,2360029100,72300,72300,72500,72300,129
|
||||
20241205,142800,2350698400,72400,72500,72500,72400,311
|
||||
20241205,142700,2328176400,72400,72500,72500,72400,74
|
||||
20241205,142600,2322815500,72500,72400,72500,72400,91
|
||||
20241205,142500,2316222700,72500,72400,72500,72200,681
|
||||
20241205,142400,2266937900,72400,72400,72400,72300,140
|
||||
20241205,142300,2256815100,72400,72300,72400,72300,104
|
||||
20241205,142200,2249290200,72400,72500,72500,72400,131
|
||||
20241205,142100,2239803300,72500,72400,72500,72400,987
|
||||
20241205,142000,2168337600,72400,72400,72400,72300,329
|
||||
20241205,141900,2144545300,72400,72400,72400,72300,98
|
||||
20241205,141800,2137450300,72400,72400,72400,72300,439
|
||||
20241205,141700,2105690200,72400,72400,72400,72300,48
|
||||
20241205,141600,2102215200,72400,72300,72400,72200,118
|
||||
20241205,141500,2093683700,72300,72300,72300,72200,132
|
||||
20241205,141400,2084140300,72300,72300,72300,72200,443
|
||||
20241205,141300,2052123100,72300,72100,72300,72100,578
|
||||
20241205,141200,2010379000,72100,71900,72100,71800,2106
|
||||
20241205,141100,1858733900,71900,71900,72000,71800,112
|
||||
20241205,141000,1850681100,72000,72000,72000,71900,91
|
||||
20241205,140900,1844134300,72000,71900,72000,71900,296
|
||||
20241205,140800,1822846200,71900,71900,71900,71800,79
|
||||
20241205,140700,1817166300,71900,71900,71900,71800,152
|
||||
20241205,140600,1806248000,71900,71900,71900,71800,59
|
||||
20241205,140500,1802007100,71900,71900,71900,71700,114
|
||||
20241205,140400,1793825100,71900,71900,71900,71700,118
|
||||
20241205,140300,1785352300,71900,72000,72000,71800,122
|
||||
20241205,140200,1776577500,72000,71900,72000,71800,142
|
||||
20241205,140100,1766373700,71900,71800,71900,71800,216
|
||||
20241205,140000,1750860700,71800,71800,71900,71700,113
|
||||
20241205,135900,1742750500,71800,71800,71800,71700,46
|
||||
20241205,135800,1739447900,71700,71800,71900,71700,86
|
||||
20241205,135700,1733271200,71800,71900,71900,71800,136
|
||||
20241205,135600,1723503300,71900,71700,71900,71700,869
|
||||
20241205,135500,1661117400,71700,71700,71700,71600,30
|
||||
20241205,135400,1658966700,71600,71600,71600,71400,50
|
||||
20241205,135300,1655389600,71600,71600,71600,71500,137
|
||||
20241205,135200,1645590400,71500,71700,71700,71500,57
|
||||
20241205,135100,1641511300,71700,71700,71700,71500,11
|
||||
20241205,135000,1640723000,71700,71600,71800,71500,239
|
||||
20241205,134900,1623619400,71800,71600,71800,71600,40
|
||||
20241205,134800,1620747800,71600,71600,71800,71600,53
|
||||
20241205,134700,1616952800,71500,71600,71600,71500,12
|
||||
20241205,134600,1616094700,71500,71700,71800,71500,73
|
||||
20241205,134500,1610868300,71500,71700,71700,71500,20
|
||||
20241205,134400,1609434700,71700,71400,71700,71400,87
|
||||
20241205,134300,1603209100,71500,71600,71600,71400,100
|
||||
20241205,134200,1596065700,71400,71400,71400,71400,2
|
||||
20241205,134100,1595922900,71600,71500,71600,71400,46
|
||||
20241205,134000,1592633800,71400,71500,71500,71400,17
|
||||
20241205,133900,1591419500,71500,71500,71500,71400,108
|
||||
20241205,133800,1583706500,71500,71500,71600,71500,79
|
||||
20241205,133700,1578057900,71400,71400,71400,71400,2
|
||||
20241205,133600,1577915100,71400,71400,71500,71400,89
|
||||
20241205,133500,1571558200,71400,71300,71600,71300,561
|
||||
20241205,133400,1531503300,71300,71400,71400,71300,120
|
||||
20241205,133300,1522936400,71400,71500,71500,71400,89
|
||||
20241205,133200,1516581200,71500,71500,71600,71400,159
|
||||
20241205,133100,1505217600,71500,71600,71600,71500,35
|
||||
20241205,133000,1502711800,71500,71500,71600,71500,37
|
||||
20241205,132900,1500063900,71500,71500,71500,71400,105
|
||||
20241205,132800,1492561400,71600,71400,71600,71400,3
|
||||
20241205,132700,1492347000,71600,71600,71600,71400,37
|
||||
20241205,132600,1489699100,71600,71500,71600,71400,41
|
||||
20241205,132500,1486766400,71500,71800,71800,71500,90
|
||||
20241205,132400,1480325500,71800,71700,71800,71400,35
|
||||
20241205,132300,1477816500,71700,71500,71700,71400,37
|
||||
20241205,132200,1475168100,71500,71600,71600,71400,126
|
||||
20241205,132100,1466163300,71600,71600,71600,71500,41
|
||||
20241205,132000,1463227900,71500,71500,71500,71500,10
|
||||
20241205,131900,1462512900,71500,71500,71500,71400,26
|
||||
20241205,131800,1460654100,71500,71800,71800,71500,114
|
||||
20241205,131700,1452492700,71800,71600,71800,71600,29
|
||||
20241205,131600,1450414800,71600,71400,71600,71400,40
|
||||
20241205,131500,1447553600,71500,71600,71600,71500,89
|
||||
20241205,131400,1441185400,71800,71800,71800,71600,32
|
||||
20241205,131300,1438888200,71800,71600,71800,71500,98
|
||||
20241205,131200,1431869300,71600,71600,71600,71500,11
|
||||
20241205,131100,1431081900,71600,71700,71700,71600,94
|
||||
20241205,131000,1424347600,71600,71700,71700,71600,10
|
||||
20241205,130900,1423630800,71700,71700,71700,71600,52
|
||||
20241205,130800,1419902600,71700,71800,71800,71600,92
|
||||
20241205,130700,1413308200,71800,71600,71800,71600,12
|
||||
20241205,130600,1412447400,71600,71800,71800,71600,20
|
||||
20241205,130500,1411011800,71800,71700,71800,71700,27
|
||||
20241205,130400,1409075800,71700,71700,71900,71700,106
|
||||
20241205,130300,1401465400,71700,71700,71700,71700,3
|
||||
20241205,130200,1401250300,71700,71700,72000,71700,30
|
||||
20241205,130100,1399093300,71900,71700,72000,71600,168
|
||||
20241205,130000,1387049100,71800,71900,72000,71800,52
|
||||
20241205,125900,1383314900,72000,71900,72000,71800,659
|
||||
20241205,125800,1335931200,71900,71600,71900,71600,29
|
||||
20241205,125700,1333847000,71700,71800,71900,71600,242
|
||||
20241205,125600,1316484900,71800,71700,71800,71600,68
|
||||
20241205,125500,1311605800,71700,71600,71700,71600,17
|
||||
20241205,125400,1310387800,71600,71800,71800,71500,132
|
||||
20241205,125300,1300941100,71800,71800,71800,71800,22
|
||||
20241205,125200,1299361500,71600,71600,71700,71500,186
|
||||
20241205,125100,1286030500,71600,71600,71600,71600,26
|
||||
20241205,125000,1284168900,71600,71700,71700,71600,36
|
||||
20241205,124900,1281588400,71700,71600,71800,71600,44
|
||||
20241205,124800,1278433700,71600,71500,71600,71500,51
|
||||
20241205,124700,1274785900,71500,71700,71700,71400,71
|
||||
20241205,124600,1269705900,71700,71800,71800,71700,49
|
||||
20241205,124500,1266190700,71800,71800,71800,71800,56
|
||||
20241205,124400,1262169900,71900,72000,72000,71900,108
|
||||
20241205,124300,1254401200,72000,72000,72000,71900,152
|
||||
20241205,124200,1243469600,72100,72100,72100,72000,46
|
||||
20241205,124100,1240154400,72100,71900,72100,71900,39
|
||||
20241205,124000,1237345800,72000,72100,72100,71900,774
|
||||
20241205,123900,1181616800,72100,72000,72100,72000,143
|
||||
20241205,123800,1171316400,72000,72000,72000,71900,126
|
||||
20241205,123700,1162245200,72000,72000,72000,71900,20
|
||||
20241205,123600,1160805500,72000,72000,72000,71900,553
|
||||
20241205,123500,1121041700,72000,71900,72000,71900,41
|
||||
20241205,123400,1118092900,72000,72000,72000,71900,33
|
||||
20241205,123300,1115717400,72000,71900,72000,71800,127
|
||||
20241205,123200,1106590100,71900,71800,72000,71700,267
|
||||
20241205,123100,1087405600,71800,71700,71800,71700,44
|
||||
20241205,123000,1084249300,71700,71600,71700,71600,25
|
||||
20241205,122900,1082458000,71600,71600,71700,71500,120
|
||||
20241205,122800,1073870100,71700,71700,71700,71700,24
|
||||
20241205,122700,1072149300,71700,71700,71700,71700,35
|
||||
20241205,122600,1069639800,71700,71700,71800,71600,92
|
||||
20241205,122500,1063049200,71700,71800,71800,71600,39
|
||||
20241205,122400,1060250600,71700,71700,71900,71700,64
|
||||
20241205,122300,1055657800,71700,71600,71700,71600,55
|
||||
20241205,122200,1051718900,71600,71800,71900,71600,63
|
||||
20241205,122100,1047196600,71900,71800,71900,71800,61
|
||||
20241205,122000,1042814400,71800,71700,71800,71700,58
|
||||
20241205,121900,1038653800,71700,71700,71800,71600,108
|
||||
20241205,121800,1030915700,71700,71600,71700,71600,14
|
||||
20241205,121700,1029912900,71600,71600,71600,71500,86
|
||||
20241205,121600,1023759600,71600,71600,71700,71500,197
|
||||
20241205,121500,1009656300,71700,71800,71800,71700,75
|
||||
20241205,121400,1004275900,71800,71800,71800,71800,49
|
||||
20241205,121300,1000757700,71800,71700,71800,71700,32
|
||||
20241205,121200,998461400,71700,71800,71800,71600,122
|
||||
20241205,121100,989719300,71800,71800,71800,71800,26
|
||||
20241205,121000,987852500,71800,71700,71800,71600,211
|
||||
20241205,120900,972713800,71600,71600,71600,71600,28
|
||||
20241205,120800,970709000,71600,71600,71700,71600,91
|
||||
20241205,120700,964190600,71600,71600,71600,71600,46
|
||||
20241205,120600,960897000,71600,71400,71600,71400,72
|
||||
20241205,120500,955748000,71500,71500,71500,71400,169
|
||||
20241205,120400,943676600,71500,71500,71500,71500,34
|
||||
20241205,120300,941245600,71500,71500,71500,71500,29
|
||||
20241205,120200,939172100,71500,71400,71500,71400,54
|
||||
20241205,120100,935311400,71300,71500,71500,71300,107
|
||||
20241205,120000,927674600,71500,71400,71500,71400,132
|
||||
20241205,115900,918245300,71500,71300,71500,71300,37
|
||||
20241205,115800,915603000,71300,71400,71400,71200,239
|
||||
20241205,115700,898574300,71400,71400,71400,71400,26
|
||||
20241205,115600,896717900,71300,71300,71300,71300,9
|
||||
20241205,115500,896076200,71300,71100,71300,71100,59
|
||||
20241205,115400,891872200,71200,71500,71600,71200,39
|
||||
20241205,115300,889091300,71500,71200,71500,71100,141
|
||||
20241205,115200,879041500,71100,71200,71200,71100,18
|
||||
20241205,115100,877760300,71200,71300,71300,71200,60
|
||||
20241205,115000,873485000,71400,71300,71400,71300,13
|
||||
20241205,114900,872556900,71400,71400,71400,71400,3
|
||||
20241205,114800,872342700,71400,71300,71400,71300,9
|
||||
20241205,114700,871700300,71300,71400,71500,71300,97
|
||||
20241205,114600,864779600,71400,71400,71400,71400,4
|
||||
20241205,114500,864494000,71400,71400,71400,71300,19
|
||||
20241205,114400,863137700,71400,71400,71500,71300,91
|
||||
20241205,114300,856644900,71500,71400,71500,71400,30
|
||||
20241205,114200,854502000,71500,71400,71500,71400,197
|
||||
20241205,114100,840430500,71400,71400,71400,71400,19
|
||||
20241205,114000,839073900,71400,71200,71400,71200,212
|
||||
20241205,113900,823961800,71300,71200,71300,71200,50
|
||||
20241205,113800,820397700,71200,71100,71200,71100,13
|
||||
20241205,113700,819472400,71200,71100,71200,71100,158
|
||||
20241205,113600,808235400,71200,71100,71200,71100,23
|
||||
20241205,113500,806597900,71200,71200,71300,71200,43
|
||||
20241205,113400,803535500,71200,71000,71300,71000,300
|
||||
20241205,113300,782158200,71100,71000,71100,70900,118
|
||||
20241205,113200,773777700,70900,71000,71000,70900,21
|
||||
20241205,113100,772286800,70900,71000,71000,70900,10
|
||||
20241205,113000,771576900,71000,71100,71100,70900,115
|
||||
20241205,112900,763416700,71100,71100,71100,71100,0
|
||||
20241205,112800,763416700,71100,71100,71100,71100,3
|
||||
20241205,112700,763203400,71000,71000,71000,71000,15
|
||||
20241205,112600,762138400,71000,71000,71000,70900,118
|
||||
20241205,112500,753769100,71000,71000,71000,71000,12
|
||||
20241205,112400,752917100,71000,70900,71000,70900,10
|
||||
20241205,112300,752207600,70900,71000,71000,70800,105
|
||||
20241205,112200,744767700,71000,71000,71000,71000,53
|
||||
20241205,112100,741004700,71000,71000,71000,71000,12
|
||||
20241205,112000,740152700,70900,70900,70900,70900,36
|
||||
20241205,111900,737600300,70900,71000,71000,70900,67
|
||||
20241205,111800,732849400,71000,70800,71000,70800,19
|
||||
20241205,111700,731500600,70800,71000,71000,70800,37
|
||||
20241205,111600,728876000,71000,71000,71000,70900,66
|
||||
20241205,111500,724195000,71100,71100,71100,71000,16
|
||||
20241205,111400,723057600,71100,71100,71100,71100,3
|
||||
20241205,111300,722844300,71000,71000,71000,71000,21
|
||||
20241205,111200,721353300,71000,71000,71100,70900,140
|
||||
20241205,111100,711418700,71000,70900,71000,70900,7
|
||||
20241205,111000,710921800,71000,70900,71000,70900,51
|
||||
20241205,110900,707305200,70900,70900,70900,70800,66
|
||||
20241205,110800,702630800,71000,70900,71000,70900,25
|
||||
20241205,110700,700858000,70900,70900,70900,70800,31
|
||||
20241205,110600,698660700,70900,70900,70900,70900,3
|
||||
20241205,110500,698448000,71000,70600,71000,70600,64
|
||||
20241205,110400,693914300,70800,70800,70800,70800,0
|
||||
20241205,110300,693914300,70800,70700,70800,70700,51
|
||||
20241205,110200,690308200,70700,70900,70900,70700,86
|
||||
20241205,110100,684224300,70900,70900,70900,70900,0
|
||||
20241205,110000,684224300,70900,70900,70900,70900,3
|
||||
20241205,105900,684011600,70900,70700,70900,70700,61
|
||||
20241205,105800,679697200,70800,70800,70800,70700,81
|
||||
20241205,105700,673968900,70800,70800,70800,70800,3
|
||||
20241205,105600,673756500,70800,70700,70800,70700,12
|
||||
20241205,105500,672907000,70700,70800,70800,70700,97
|
||||
20241205,105400,666047000,70700,70700,70700,70700,1
|
||||
20241205,105300,665976300,70800,70800,70800,70800,15
|
||||
20241205,105200,664914300,70800,70800,70800,70800,4
|
||||
20241205,105100,664631100,70800,70800,70900,70700,113
|
||||
20241205,105000,656630000,70800,70800,70800,70800,14
|
||||
20241205,104900,655638800,70800,70800,70800,70800,5
|
||||
20241205,104800,655284800,70800,70900,70900,70800,101
|
||||
20241205,104700,648130300,71100,70900,71100,70900,96
|
||||
20241205,104600,641315400,70900,70900,70900,70900,14
|
||||
20241205,104500,640322800,70800,70800,70800,70800,53
|
||||
20241205,104400,636570400,70900,71000,71000,70900,7
|
||||
20241205,104300,636073900,70900,70900,70900,70900,19
|
||||
20241205,104200,634726800,70900,70900,70900,70900,8
|
||||
20241205,104100,634159600,70900,71000,71000,70800,76
|
||||
20241205,104000,628776100,70900,70800,70900,70800,30
|
||||
20241205,103900,626649200,70800,70800,70800,70800,1
|
||||
20241205,103800,626578400,70800,70900,70900,70800,55
|
||||
20241205,103700,622683800,70800,70900,71000,70800,59
|
||||
20241205,103600,618505000,70900,70900,71000,70900,32
|
||||
20241205,103500,616234700,70800,70800,70800,70700,137
|
||||
20241205,103400,606535200,70800,71000,71000,70700,65
|
||||
20241205,103300,601937400,70900,70900,70900,70900,45
|
||||
20241205,103200,598746900,70900,70900,70900,70900,0
|
||||
20241205,103100,598746900,70900,70700,70900,70700,111
|
||||
20241205,103000,590898500,70900,70700,70900,70700,75
|
||||
20241205,102900,585593600,70700,70700,70700,70700,0
|
||||
20241205,102800,585593600,70700,70700,70700,70700,10
|
||||
20241205,102700,584886600,70700,70800,70800,70600,66
|
||||
20241205,102600,580225100,70800,70800,70800,70700,12
|
||||
20241205,102500,579375800,70800,70700,70800,70700,10
|
||||
20241205,102400,578668600,70700,70600,70700,70600,110
|
||||
20241205,102300,570901100,70700,70600,70700,70500,213
|
||||
20241205,102200,555861900,70600,70600,70800,70600,866
|
||||
20241205,102100,494696300,70500,70600,70600,70500,23
|
||||
20241205,102000,493074000,70600,70600,70600,70500,27
|
||||
20241205,101900,491168900,70600,70600,70600,70600,5
|
||||
20241205,101800,490815900,70500,70600,70600,70500,19
|
||||
20241205,101700,489474600,70600,70600,70600,70600,1
|
||||
20241205,101600,489404000,70600,70600,70600,70500,16
|
||||
20241205,101500,488274500,70600,70600,70600,70600,7
|
||||
20241205,101400,487780300,70600,70600,70600,70600,1
|
||||
20241205,101300,487709700,70600,70600,70600,70600,8
|
||||
20241205,101200,487144900,70600,70600,70600,70600,0
|
||||
20241205,101100,487144900,70600,70500,70600,70500,49
|
||||
20241205,101000,483689100,70600,70600,70600,70600,9
|
||||
20241205,100900,483053700,70600,70600,70600,70600,3
|
||||
20241205,100800,482841900,70600,70500,70600,70400,290
|
||||
20241205,100700,462397600,70600,70600,70600,70600,10
|
||||
20241205,100600,461691600,70600,70500,70600,70500,49
|
||||
20241205,100500,458235200,70500,70600,70600,70500,8
|
||||
20241205,100400,457671100,70600,70500,70600,70500,42
|
||||
20241205,100300,454709300,70500,70500,70600,70500,63
|
||||
20241205,100200,450267000,70600,70500,70600,70500,116
|
||||
20241205,100100,442087400,70600,70600,70600,70500,37
|
||||
20241205,100000,439477200,70600,70600,70600,70500,20
|
||||
20241205,095900,438065300,70600,70600,70600,70600,14
|
||||
20241205,095800,437076900,70600,70600,70600,70600,17
|
||||
20241205,095700,435876700,70500,70600,70600,70500,3
|
||||
20241205,095600,435665000,70600,70600,70600,70500,125
|
||||
20241205,095500,426849100,70600,70500,70600,70500,108
|
||||
20241205,095400,419229300,70600,70400,70600,70400,97
|
||||
20241205,095300,412389700,70500,70600,70600,70500,53
|
||||
20241205,095200,408652100,70600,70500,70600,70500,17
|
||||
20241205,095100,407453300,70600,70600,70600,70600,12
|
||||
20241205,095000,406606100,70600,70600,70600,70500,15
|
||||
20241205,094900,405547700,70600,70600,70600,70600,15
|
||||
20241205,094800,404488700,70500,70500,70600,70500,385
|
||||
20241205,094700,377339000,70400,70400,70500,70400,32
|
||||
20241205,094600,375086100,70500,70500,70500,70500,14
|
||||
20241205,094500,374099100,70500,70500,70500,70500,0
|
||||
20241205,094400,374099100,70500,70500,70500,70500,7
|
||||
20241205,094300,373605600,70500,70500,70500,70500,14
|
||||
20241205,094200,372618600,70500,70500,70500,70500,0
|
||||
20241205,094100,372618600,70500,70500,70500,70500,0
|
||||
20241205,094000,372618600,70500,70400,70500,70400,10
|
||||
20241205,093900,371914200,70400,70400,70400,70400,4
|
||||
20241205,093800,371632600,70500,70500,70500,70500,4
|
||||
20241205,093700,371350600,70500,70500,70500,70500,14
|
||||
20241205,093600,370363600,70400,70500,70500,70400,59
|
||||
20241205,093500,366209300,70400,70700,70700,70400,69
|
||||
20241205,093400,361349200,70800,70600,70800,70600,19
|
||||
20241205,093300,360006100,70600,70500,70600,70400,134
|
||||
20241205,093200,350565100,70600,70700,70800,70600,17
|
||||
20241205,093100,349363700,70700,70800,70800,70600,105
|
||||
20241205,093000,341943700,70800,70600,70800,70600,68
|
||||
20241205,092900,337140500,70600,70800,70800,70600,46
|
||||
20241205,092800,333890700,70800,70800,70800,70700,93
|
||||
20241205,092700,327311300,70900,70900,70900,70900,49
|
||||
20241205,092600,323837200,70900,70800,70900,70800,28
|
||||
20241205,092500,321854000,70900,70800,70900,70800,20
|
||||
20241205,092400,320436500,70900,70800,71000,70800,83
|
||||
20241205,092300,314551700,70900,70800,70900,70800,136
|
||||
20241205,092200,304918700,70800,70800,70800,70800,18
|
||||
20241205,092100,303644300,70800,70700,70800,70700,204
|
||||
20241205,092000,289221400,70700,70900,70900,70700,142
|
||||
20241205,091900,279163000,70900,70800,70900,70800,44
|
||||
20241205,091800,276046200,70800,70800,70800,70800,10
|
||||
20241205,091700,275338200,70800,71000,71000,70800,96
|
||||
20241205,091600,268536300,71000,71000,71100,71000,91
|
||||
20241205,091500,262074500,70900,71000,71000,70900,141
|
||||
20241205,091400,252063800,71100,71100,71200,71100,162
|
||||
20241205,091300,240545300,71200,71000,71200,71000,169
|
||||
20241205,091200,228529600,71100,71100,71100,71100,0
|
||||
20241205,091100,228529600,71100,71100,71100,70900,331
|
||||
20241205,091000,205052900,70900,70900,71300,70900,1409
|
||||
20241205,090900,105019900,70900,70500,71000,70400,1152
|
||||
20241205,090800,23628700,70500,70500,70700,70500,6
|
||||
20241205,090700,23205300,70500,70700,70700,70500,24
|
||||
20241205,090600,21511600,70800,70900,70900,70800,29
|
||||
20241205,090500,19458300,70900,70900,70900,70900,0
|
||||
20241205,090400,19458300,70900,70900,70900,70900,0
|
||||
20241205,090300,19458300,70900,70600,70900,70600,106
|
||||
20241205,090200,11974400,70600,70600,70600,70600,1
|
||||
20241205,090100,11903800,70600,70600,70600,70600,0
|
||||
20241205,090000,11903800,70600,70400,70600,70400,169
|
||||
|
Reference in New Issue
Block a user