Update 2024-12-05 2775 candle_min
This commit is contained in:
593
007860/min/candle-20241205.csv
Normal file
593
007860/min/candle-20241205.csv
Normal file
@@ -0,0 +1,593 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,185100,639074730,6370,6370,6370,6370,2353
|
||||
20241205,185000,639074730,6370,6370,6370,6370,0
|
||||
20241205,184900,639074730,6370,6370,6370,6370,0
|
||||
20241205,184800,639074730,6370,6370,6370,6370,0
|
||||
20241205,184700,639074730,6370,6370,6370,6370,0
|
||||
20241205,184600,639074730,6370,6370,6370,6370,0
|
||||
20241205,184500,639074730,6370,6370,6370,6370,0
|
||||
20241205,184400,639074730,6370,6370,6370,6370,0
|
||||
20241205,184300,639074730,6370,6370,6370,6370,0
|
||||
20241205,184200,639074730,6370,6370,6370,6370,0
|
||||
20241205,184100,639074730,6370,6370,6370,6370,0
|
||||
20241205,184000,639074730,6370,6370,6370,6370,0
|
||||
20241205,183900,639074730,6370,6370,6370,6370,0
|
||||
20241205,183800,639074730,6370,6370,6370,6370,0
|
||||
20241205,183700,639074730,6370,6370,6370,6370,0
|
||||
20241205,183600,639074730,6370,6370,6370,6370,0
|
||||
20241205,183500,639074730,6370,6370,6370,6370,0
|
||||
20241205,183400,639074730,6370,6370,6370,6370,0
|
||||
20241205,183300,639074730,6370,6370,6370,6370,0
|
||||
20241205,183200,639074730,6370,6370,6370,6370,0
|
||||
20241205,183100,639074730,6370,6370,6370,6370,0
|
||||
20241205,183000,639074730,6370,6370,6370,6370,0
|
||||
20241205,182900,639074730,6370,6370,6370,6370,0
|
||||
20241205,182800,639074730,6370,6370,6370,6370,0
|
||||
20241205,182700,639074730,6370,6370,6370,6370,0
|
||||
20241205,182600,639074730,6370,6370,6370,6370,0
|
||||
20241205,182500,639074730,6370,6370,6370,6370,0
|
||||
20241205,182400,639074730,6370,6370,6370,6370,0
|
||||
20241205,182300,639074730,6370,6370,6370,6370,0
|
||||
20241205,182200,639074730,6370,6370,6370,6370,0
|
||||
20241205,182100,639074730,6370,6370,6370,6370,2353
|
||||
20241205,182000,639074730,6370,6370,6370,6370,0
|
||||
20241205,181900,639074730,6370,6370,6370,6370,0
|
||||
20241205,181800,639074730,6370,6370,6370,6370,0
|
||||
20241205,181700,639074730,6370,6370,6370,6370,0
|
||||
20241205,181600,639074730,6370,6370,6370,6370,0
|
||||
20241205,181500,639074730,6370,6370,6370,6370,0
|
||||
20241205,181400,639074730,6370,6370,6370,6370,0
|
||||
20241205,181300,639074730,6370,6370,6370,6370,0
|
||||
20241205,181200,639074730,6370,6370,6370,6370,0
|
||||
20241205,181100,639074730,6370,6370,6370,6370,0
|
||||
20241205,181000,639074730,6370,6370,6370,6370,0
|
||||
20241205,180900,639074730,6370,6370,6370,6370,0
|
||||
20241205,180800,639074730,6370,6370,6370,6370,0
|
||||
20241205,180700,639074730,6370,6370,6370,6370,0
|
||||
20241205,180600,639074730,6370,6370,6370,6370,0
|
||||
20241205,180500,639074730,6370,6370,6370,6370,0
|
||||
20241205,180400,639074730,6370,6370,6370,6370,0
|
||||
20241205,180300,639074730,6370,6370,6370,6370,0
|
||||
20241205,180200,639074730,6370,6370,6370,6370,0
|
||||
20241205,180100,639074730,6370,6370,6370,6370,0
|
||||
20241205,180000,639074730,6370,6370,6370,6370,0
|
||||
20241205,175900,639074730,6370,6370,6370,6370,0
|
||||
20241205,175800,639074730,6370,6370,6370,6370,0
|
||||
20241205,175700,639074730,6370,6370,6370,6370,0
|
||||
20241205,175600,639074730,6370,6370,6370,6370,0
|
||||
20241205,175500,639074730,6370,6370,6370,6370,0
|
||||
20241205,175400,639074730,6370,6370,6370,6370,0
|
||||
20241205,175300,639074730,6370,6370,6370,6370,0
|
||||
20241205,175200,639074730,6370,6370,6370,6370,0
|
||||
20241205,175100,639074730,6370,6370,6370,6370,2353
|
||||
20241205,175000,639074730,6370,6370,6370,6370,0
|
||||
20241205,174900,639074730,6370,6370,6370,6370,0
|
||||
20241205,174800,639074730,6370,6370,6370,6370,0
|
||||
20241205,174700,639074730,6370,6370,6370,6370,0
|
||||
20241205,174600,639074730,6370,6370,6370,6370,0
|
||||
20241205,174500,639074730,6370,6370,6370,6370,0
|
||||
20241205,174400,639074730,6370,6370,6370,6370,0
|
||||
20241205,174300,639074730,6370,6370,6370,6370,0
|
||||
20241205,174200,639074730,6370,6370,6370,6370,0
|
||||
20241205,174100,639074730,6370,6370,6370,6370,0
|
||||
20241205,174000,639074730,6370,6370,6370,6370,0
|
||||
20241205,173900,639074730,6370,6370,6370,6370,0
|
||||
20241205,173800,639074730,6370,6370,6370,6370,0
|
||||
20241205,173700,639074730,6370,6370,6370,6370,0
|
||||
20241205,173600,639074730,6370,6370,6370,6370,0
|
||||
20241205,173500,639074730,6370,6370,6370,6370,0
|
||||
20241205,173400,639074730,6370,6370,6370,6370,0
|
||||
20241205,173300,639074730,6370,6370,6370,6370,0
|
||||
20241205,173200,639074730,6370,6370,6370,6370,0
|
||||
20241205,173100,639074730,6370,6370,6370,6370,0
|
||||
20241205,173000,639074730,6370,6370,6370,6370,0
|
||||
20241205,172900,639074730,6370,6370,6370,6370,0
|
||||
20241205,172800,639074730,6370,6370,6370,6370,0
|
||||
20241205,172700,639074730,6370,6370,6370,6370,0
|
||||
20241205,172600,639074730,6370,6370,6370,6370,0
|
||||
20241205,172500,639074730,6370,6370,6370,6370,0
|
||||
20241205,172400,639074730,6370,6370,6370,6370,0
|
||||
20241205,172300,639074730,6370,6370,6370,6370,0
|
||||
20241205,172200,639074730,6370,6370,6370,6370,0
|
||||
20241205,172100,639074730,6370,6370,6370,6370,2353
|
||||
20241205,172000,639074730,6370,6370,6370,6370,0
|
||||
20241205,171900,639074730,6370,6370,6370,6370,0
|
||||
20241205,171800,639074730,6370,6370,6370,6370,0
|
||||
20241205,171700,639074730,6370,6370,6370,6370,0
|
||||
20241205,171600,639074730,6370,6370,6370,6370,0
|
||||
20241205,171500,639074730,6370,6370,6370,6370,0
|
||||
20241205,171400,639074730,6370,6370,6370,6370,0
|
||||
20241205,171300,639074730,6370,6370,6370,6370,0
|
||||
20241205,171200,639074730,6370,6370,6370,6370,0
|
||||
20241205,171100,639074730,6370,6370,6370,6370,0
|
||||
20241205,171000,639074730,6370,6370,6370,6370,0
|
||||
20241205,170900,639074730,6370,6370,6370,6370,0
|
||||
20241205,170800,639074730,6370,6370,6370,6370,0
|
||||
20241205,170700,639074730,6370,6370,6370,6370,0
|
||||
20241205,170600,639074730,6370,6370,6370,6370,0
|
||||
20241205,170500,639074730,6370,6370,6370,6370,0
|
||||
20241205,170400,639074730,6370,6370,6370,6370,0
|
||||
20241205,170300,639074730,6370,6370,6370,6370,0
|
||||
20241205,170200,639074730,6370,6370,6370,6370,0
|
||||
20241205,170100,639074730,6370,6370,6370,6370,0
|
||||
20241205,170000,639074730,6370,6370,6370,6370,0
|
||||
20241205,165900,639074730,6370,6370,6370,6370,0
|
||||
20241205,165800,639074730,6370,6370,6370,6370,0
|
||||
20241205,165700,639074730,6370,6370,6370,6370,0
|
||||
20241205,165600,639074730,6370,6370,6370,6370,0
|
||||
20241205,165500,639074730,6370,6370,6370,6370,0
|
||||
20241205,165400,639074730,6370,6370,6370,6370,0
|
||||
20241205,165300,639074730,6370,6370,6370,6370,0
|
||||
20241205,165200,639074730,6370,6370,6370,6370,0
|
||||
20241205,165100,639074730,6370,6370,6370,6370,2353
|
||||
20241205,165000,639074730,6370,6370,6370,6370,0
|
||||
20241205,164900,639074730,6370,6370,6370,6370,0
|
||||
20241205,164800,639074730,6370,6370,6370,6370,0
|
||||
20241205,164700,639074730,6370,6370,6370,6370,0
|
||||
20241205,164600,639074730,6370,6370,6370,6370,0
|
||||
20241205,164500,639074730,6370,6370,6370,6370,0
|
||||
20241205,164400,639074730,6370,6370,6370,6370,0
|
||||
20241205,164300,639074730,6370,6370,6370,6370,0
|
||||
20241205,164200,639074730,6370,6370,6370,6370,0
|
||||
20241205,164100,639074730,6370,6370,6370,6370,0
|
||||
20241205,164000,639074730,6370,6370,6370,6370,0
|
||||
20241205,163900,639074730,6370,6370,6370,6370,0
|
||||
20241205,163800,639074730,6370,6370,6370,6370,0
|
||||
20241205,163700,639074730,6370,6370,6370,6370,0
|
||||
20241205,163600,639074730,6370,6370,6370,6370,0
|
||||
20241205,163500,639074730,6370,6370,6370,6370,0
|
||||
20241205,163400,639074730,6370,6370,6370,6370,0
|
||||
20241205,163300,639074730,6370,6370,6370,6370,0
|
||||
20241205,163200,639074730,6370,6370,6370,6370,0
|
||||
20241205,163100,639074730,6370,6370,6370,6370,0
|
||||
20241205,163000,639074730,6370,6370,6370,6370,0
|
||||
20241205,162900,639074730,6370,6370,6370,6370,0
|
||||
20241205,162800,639074730,6370,6370,6370,6370,0
|
||||
20241205,162700,639074730,6370,6370,6370,6370,0
|
||||
20241205,162600,639074730,6370,6370,6370,6370,0
|
||||
20241205,162500,639074730,6370,6370,6370,6370,0
|
||||
20241205,162400,639074730,6370,6370,6370,6370,0
|
||||
20241205,162300,639074730,6370,6370,6370,6370,0
|
||||
20241205,162200,639074730,6370,6370,6370,6370,0
|
||||
20241205,162100,639074730,6370,6370,6370,6370,2353
|
||||
20241205,162000,639074730,6370,6370,6370,6370,0
|
||||
20241205,161900,639074730,6370,6370,6370,6370,0
|
||||
20241205,161800,639074730,6370,6370,6370,6370,0
|
||||
20241205,161700,639074730,6370,6370,6370,6370,0
|
||||
20241205,161600,639074730,6370,6370,6370,6370,0
|
||||
20241205,161500,639074730,6370,6370,6370,6370,0
|
||||
20241205,161400,639074730,6370,6370,6370,6370,0
|
||||
20241205,161300,639074730,6370,6370,6370,6370,0
|
||||
20241205,161200,639074730,6370,6370,6370,6370,0
|
||||
20241205,161100,639074730,6370,6370,6370,6370,0
|
||||
20241205,161000,639074730,6370,6370,6370,6370,0
|
||||
20241205,160900,639074730,6370,6370,6370,6370,0
|
||||
20241205,160800,639074730,6370,6370,6370,6370,0
|
||||
20241205,160700,639074730,6370,6370,6370,6370,0
|
||||
20241205,160600,639074730,6370,6370,6370,6370,0
|
||||
20241205,160500,639074730,6370,6370,6370,6370,0
|
||||
20241205,160400,639074730,6370,6370,6370,6370,0
|
||||
20241205,160300,639074730,6370,6370,6370,6370,0
|
||||
20241205,160200,639074730,6370,6370,6370,6370,0
|
||||
20241205,160100,639074730,6370,6370,6370,6370,0
|
||||
20241205,160000,639074730,6370,6370,6370,6370,0
|
||||
20241205,155900,639074730,6370,6370,6370,6370,0
|
||||
20241205,155800,639074730,6370,6370,6370,6370,0
|
||||
20241205,155700,639074730,6370,6370,6370,6370,0
|
||||
20241205,155600,639074730,6370,6370,6370,6370,0
|
||||
20241205,155500,639074730,6370,6370,6370,6370,0
|
||||
20241205,155400,639074730,6370,6370,6370,6370,0
|
||||
20241205,155300,639074730,6370,6370,6370,6370,0
|
||||
20241205,155200,639074730,6370,6370,6370,6370,0
|
||||
20241205,155100,639074730,6370,6370,6370,6370,2353
|
||||
20241205,155000,639074730,6370,6370,6370,6370,0
|
||||
20241205,154900,639074730,6370,6370,6370,6370,0
|
||||
20241205,154800,639074730,6370,6370,6370,6370,0
|
||||
20241205,154700,639074730,6370,6370,6370,6370,0
|
||||
20241205,154600,639074730,6370,6370,6370,6370,0
|
||||
20241205,154500,639074730,6370,6370,6370,6370,0
|
||||
20241205,154400,639074730,6370,6370,6370,6370,0
|
||||
20241205,154300,639074730,6370,6370,6370,6370,0
|
||||
20241205,154200,639074730,6370,6370,6370,6370,0
|
||||
20241205,154100,639074730,6370,6370,6370,6370,0
|
||||
20241205,154000,639074730,6370,6370,6370,6370,0
|
||||
20241205,153900,639074730,6370,6370,6370,6370,0
|
||||
20241205,153800,639074730,6370,6370,6370,6370,0
|
||||
20241205,153700,639074730,6370,6370,6370,6370,0
|
||||
20241205,153600,639074730,6370,6370,6370,6370,0
|
||||
20241205,153500,639074730,6370,6370,6370,6370,0
|
||||
20241205,153400,639074730,6370,6370,6370,6370,0
|
||||
20241205,153300,639074730,6370,6370,6370,6370,0
|
||||
20241205,153200,639074730,6370,6370,6370,6370,0
|
||||
20241205,153100,639074730,6370,6370,6370,6370,0
|
||||
20241205,153000,639074730,6370,6370,6370,6370,2353
|
||||
20241205,152900,624086120,6370,6370,6370,6370,0
|
||||
20241205,152800,624086120,6370,6370,6370,6370,0
|
||||
20241205,152700,624086120,6370,6370,6370,6370,0
|
||||
20241205,152600,624086120,6370,6370,6370,6370,0
|
||||
20241205,152500,624086120,6370,6370,6370,6370,0
|
||||
20241205,152400,624086120,6370,6370,6370,6370,0
|
||||
20241205,152300,624086120,6370,6370,6370,6370,0
|
||||
20241205,152200,624086120,6370,6370,6370,6370,0
|
||||
20241205,152100,624086120,6370,6370,6370,6370,0
|
||||
20241205,152000,624086120,6370,6370,6370,6370,0
|
||||
20241205,151900,624086120,6370,6370,6370,6340,504
|
||||
20241205,151800,620885390,6370,6370,6370,6350,804
|
||||
20241205,151700,615776310,6370,6360,6370,6350,1628
|
||||
20241205,151600,605419200,6360,6360,6360,6360,185
|
||||
20241205,151500,604242600,6370,6360,6370,6360,383
|
||||
20241205,151400,601804290,6360,6360,6360,6360,66
|
||||
20241205,151300,601384530,6360,6360,6360,6360,130
|
||||
20241205,151200,600557730,6360,6360,6360,6360,9
|
||||
20241205,151100,600500490,6340,6340,6340,6340,0
|
||||
20241205,151000,600500490,6340,6340,6340,6340,0
|
||||
20241205,150900,600500490,6340,6370,6380,6340,2400
|
||||
20241205,150800,585254990,6370,6370,6380,6370,250
|
||||
20241205,150700,583660990,6370,6370,6370,6370,20
|
||||
20241205,150600,583533590,6360,6380,6380,6350,252
|
||||
20241205,150500,581932830,6380,6350,6380,6350,1121
|
||||
20241205,150400,574786980,6350,6370,6370,6350,18
|
||||
20241205,150300,574672640,6370,6370,6370,6340,35
|
||||
20241205,150200,574449720,6370,6370,6380,6370,199
|
||||
20241205,150100,573182080,6370,6370,6370,6370,98
|
||||
20241205,150000,572557820,6380,6370,6380,6370,436
|
||||
20241205,145900,569776160,6380,6360,6380,6360,873
|
||||
20241205,145800,564217620,6350,6340,6350,6340,524
|
||||
20241205,145700,560893240,6330,6330,6330,6320,277
|
||||
20241205,145600,559139880,6320,6320,6320,6320,323
|
||||
20241205,145500,557098520,6320,6320,6320,6320,100
|
||||
20241205,145400,556466520,6310,6290,6310,6290,170
|
||||
20241205,145300,555396040,6280,6280,6280,6280,0
|
||||
20241205,145200,555396040,6280,6280,6280,6280,546
|
||||
20241205,145100,551967160,6280,6280,6280,6280,99
|
||||
20241205,145000,551345440,6270,6270,6270,6270,255
|
||||
20241205,144900,549746590,6270,6270,6270,6270,502
|
||||
20241205,144800,546599050,6270,6270,6270,6270,235
|
||||
20241205,144700,545125600,6280,6270,6280,6270,5
|
||||
20241205,144600,545094230,6270,6290,6320,6270,8042
|
||||
20241205,144500,494541800,6320,6300,6320,6300,1189
|
||||
20241205,144400,487047780,6320,6320,6320,6320,0
|
||||
20241205,144300,487047780,6320,6320,6320,6300,14
|
||||
20241205,144200,486959540,6290,6290,6290,6290,1
|
||||
20241205,144100,486953250,6320,6320,6320,6320,0
|
||||
20241205,144000,486953250,6320,6320,6320,6320,238
|
||||
20241205,143900,485449090,6320,6310,6320,6310,1168
|
||||
20241205,143800,478076770,6310,6290,6310,6290,1004
|
||||
20241205,143700,471745150,6290,6290,6300,6290,550
|
||||
20241205,143600,468281190,6290,6290,6290,6290,0
|
||||
20241205,143500,468281190,6290,6290,6290,6290,0
|
||||
20241205,143400,468281190,6290,6290,6290,6290,81
|
||||
20241205,143300,467771700,6310,6310,6310,6310,0
|
||||
20241205,143200,467771700,6310,6310,6310,6310,0
|
||||
20241205,143100,467771700,6310,6310,6310,6310,31
|
||||
20241205,143000,467576090,6310,6310,6310,6310,2
|
||||
20241205,142900,467563470,6310,6290,6310,6290,139
|
||||
20241205,142800,466689140,6300,6300,6300,6300,0
|
||||
20241205,142700,466689140,6300,6300,6300,6300,1
|
||||
20241205,142600,466682840,6300,6300,6300,6300,0
|
||||
20241205,142500,466682840,6300,6300,6300,6300,1100
|
||||
20241205,142400,459752840,6300,6300,6300,6300,0
|
||||
20241205,142300,459752840,6300,6300,6300,6300,401
|
||||
20241205,142200,457226540,6300,6290,6300,6290,749
|
||||
20241205,142100,452510140,6280,6260,6280,6260,257
|
||||
20241205,142000,450897320,6270,6280,6280,6270,94
|
||||
20241205,141900,450307020,6290,6290,6290,6290,37
|
||||
20241205,141800,450074290,6290,6290,6290,6290,26
|
||||
20241205,141700,449910750,6290,6290,6290,6290,0
|
||||
20241205,141600,449910750,6290,6290,6290,6290,80
|
||||
20241205,141500,449407550,6280,6270,6280,6270,41
|
||||
20241205,141400,449150170,6270,6250,6270,6250,2265
|
||||
20241205,141300,434971130,6250,6250,6250,6250,37
|
||||
20241205,141200,434739880,6250,6250,6250,6250,23
|
||||
20241205,141100,434596130,6260,6240,6260,6240,1223
|
||||
20241205,141000,426953000,6230,6240,6240,6230,1200
|
||||
20241205,140900,419473640,6240,6250,6250,6240,21
|
||||
20241205,140800,419342590,6240,6240,6240,6240,84
|
||||
20241205,140700,418818430,6240,6240,6240,6240,40
|
||||
20241205,140600,418568830,6240,6240,6240,6240,0
|
||||
20241205,140500,418568830,6240,6240,6240,6240,1
|
||||
20241205,140400,418562590,6240,6230,6240,6230,96
|
||||
20241205,140300,417963560,6240,6240,6240,6240,0
|
||||
20241205,140200,417963560,6240,6230,6240,6230,870
|
||||
20241205,140100,412543440,6240,6240,6240,6240,0
|
||||
20241205,140000,412543440,6240,6240,6240,6240,0
|
||||
20241205,135900,412543440,6240,6240,6240,6240,0
|
||||
20241205,135800,412543440,6240,6240,6240,6240,8
|
||||
20241205,135700,412493520,6200,6240,6240,6200,751
|
||||
20241205,135600,407837190,6240,6240,6240,6240,0
|
||||
20241205,135500,407837190,6240,6240,6240,6240,0
|
||||
20241205,135400,407837190,6240,6210,6240,6210,7995
|
||||
20241205,135300,358182260,6210,6210,6210,6210,0
|
||||
20241205,135200,358182260,6210,6210,6210,6210,0
|
||||
20241205,135100,358182260,6210,6210,6210,6210,0
|
||||
20241205,135000,358182260,6210,6190,6210,6190,652
|
||||
20241205,134900,354138290,6200,6200,6200,6200,0
|
||||
20241205,134800,354138290,6200,6200,6200,6200,38
|
||||
20241205,134700,353902690,6200,6200,6200,6200,200
|
||||
20241205,134600,352662690,6200,6190,6200,6190,82
|
||||
20241205,134500,352155010,6200,6200,6200,6200,101
|
||||
20241205,134400,351528810,6190,6190,6190,6190,0
|
||||
20241205,134300,351528810,6190,6190,6190,6190,40
|
||||
20241205,134200,351281210,6200,6200,6200,6200,2
|
||||
20241205,134100,351268810,6200,6190,6200,6190,72
|
||||
20241205,134000,350823120,6190,6190,6190,6190,0
|
||||
20241205,133900,350823120,6190,6190,6190,6190,0
|
||||
20241205,133800,350823120,6190,6200,6200,6190,69
|
||||
20241205,133700,350396000,6200,6200,6200,6200,0
|
||||
20241205,133600,350396000,6200,6200,6200,6200,0
|
||||
20241205,133500,350396000,6200,6200,6200,6200,0
|
||||
20241205,133400,350396000,6200,6200,6200,6200,44
|
||||
20241205,133300,350123200,6200,6200,6200,6200,0
|
||||
20241205,133200,350123200,6200,6200,6200,6200,0
|
||||
20241205,133100,350123200,6200,6200,6200,6200,79
|
||||
20241205,133000,349633400,6190,6190,6190,6190,49
|
||||
20241205,132900,349330090,6190,6200,6200,6190,2
|
||||
20241205,132800,349317700,6190,6200,6200,6190,101
|
||||
20241205,132700,348692500,6190,6200,6200,6190,145
|
||||
20241205,132600,347793900,6200,6200,6200,6200,21
|
||||
20241205,132500,347663700,6210,6210,6210,6210,12
|
||||
20241205,132400,347589180,6210,6210,6210,6210,15
|
||||
20241205,132300,347496030,6210,6210,6210,6210,0
|
||||
20241205,132200,347496030,6210,6210,6210,6210,33
|
||||
20241205,132100,347291100,6210,6210,6210,6210,0
|
||||
20241205,132000,347291100,6210,6210,6210,6210,80
|
||||
20241205,131900,346794300,6210,6210,6210,6210,0
|
||||
20241205,131800,346794300,6210,6210,6210,6210,33
|
||||
20241205,131700,346589370,6190,6190,6200,6190,1090
|
||||
20241205,131600,339842230,6200,6200,6200,6200,21
|
||||
20241205,131500,339712030,6200,6200,6200,6200,397
|
||||
20241205,131400,337250630,6200,6200,6200,6200,10
|
||||
20241205,131300,337188630,6210,6210,6210,6210,0
|
||||
20241205,131200,337188630,6210,6210,6210,6210,100
|
||||
20241205,131100,336567630,6200,6200,6200,6200,120
|
||||
20241205,131000,335823630,6210,6210,6210,6210,1
|
||||
20241205,130900,335817420,6200,6210,6210,6200,174
|
||||
20241205,130800,334738300,6210,6210,6210,6210,1
|
||||
20241205,130700,334732090,6210,6210,6210,6210,137
|
||||
20241205,130600,333881320,6210,6200,6210,6200,73
|
||||
20241205,130500,333428680,6210,6220,6220,6210,7
|
||||
20241205,130400,333385200,6200,6200,6200,6200,0
|
||||
20241205,130300,333385200,6200,6210,6210,6200,510
|
||||
20241205,130200,330223100,6220,6220,6220,6220,1
|
||||
20241205,130100,330216880,6210,6210,6210,6210,0
|
||||
20241205,130000,330216880,6210,6210,6210,6210,151
|
||||
20241205,125900,329279170,6230,6230,6230,6230,0
|
||||
20241205,125800,329279170,6230,6230,6230,6230,2
|
||||
20241205,125700,329266710,6230,6230,6230,6230,0
|
||||
20241205,125600,329266710,6230,6230,6230,6230,15
|
||||
20241205,125500,329173260,6230,6230,6230,6230,1
|
||||
20241205,125400,329167030,6230,6230,6230,6230,4
|
||||
20241205,125300,329142110,6230,6200,6230,6200,3
|
||||
20241205,125200,329123450,6230,6230,6230,6230,69
|
||||
20241205,125100,328693580,6200,6200,6200,6200,303
|
||||
20241205,125000,326814980,6240,6230,6240,6230,10
|
||||
20241205,124900,326752590,6200,6210,6210,6200,313
|
||||
20241205,124800,324811760,6240,6220,6240,6220,798
|
||||
20241205,124700,319834650,6220,6220,6220,6220,22
|
||||
20241205,124600,319697810,6230,6230,6230,6230,0
|
||||
20241205,124500,319697810,6230,6220,6230,6220,4
|
||||
20241205,124400,319672900,6230,6230,6230,6230,0
|
||||
20241205,124300,319672900,6230,6230,6240,6200,20022
|
||||
20241205,124200,195382080,6240,6240,6240,6240,20
|
||||
20241205,124100,195257280,6240,6240,6240,6240,0
|
||||
20241205,124000,195257280,6240,6240,6240,6240,1
|
||||
20241205,123900,195251040,6240,6240,6240,6240,2
|
||||
20241205,123800,195238560,6240,6240,6240,6240,87
|
||||
20241205,123700,194695680,6230,6230,6230,6230,74
|
||||
20241205,123600,194234660,6240,6240,6240,6240,0
|
||||
20241205,123500,194234660,6240,6240,6240,6240,0
|
||||
20241205,123400,194234660,6240,6240,6240,6240,4
|
||||
20241205,123300,194209700,6240,6240,6240,6240,0
|
||||
20241205,123200,194209700,6240,6240,6240,6240,71
|
||||
20241205,123100,193766660,6240,6230,6240,6230,71
|
||||
20241205,123000,193324300,6230,6240,6240,6230,104
|
||||
20241205,122900,192676340,6240,6240,6240,6240,2
|
||||
20241205,122800,192663860,6240,6240,6240,6240,1
|
||||
20241205,122700,192657620,6240,6240,6240,6240,7
|
||||
20241205,122600,192613940,6240,6240,6240,6240,20
|
||||
20241205,122500,192489140,6240,6240,6240,6240,63
|
||||
20241205,122400,192096020,6240,6240,6240,6240,3
|
||||
20241205,122300,192077300,6240,6240,6240,6240,540
|
||||
20241205,122200,188707700,6260,6250,6260,6250,2
|
||||
20241205,122100,188695190,6260,6250,6260,6250,164
|
||||
20241205,122000,187670180,6250,6250,6250,6250,0
|
||||
20241205,121900,187670180,6250,6250,6250,6250,4
|
||||
20241205,121800,187645180,6250,6240,6250,6240,71
|
||||
20241205,121700,187202120,6250,6250,6250,6250,0
|
||||
20241205,121600,187202120,6250,6250,6250,6250,3
|
||||
20241205,121500,187183370,6250,6250,6260,6250,130
|
||||
20241205,121400,186370860,6260,6260,6260,6260,1
|
||||
20241205,121300,186364600,6260,6260,6260,6260,5
|
||||
20241205,121200,186333300,6250,6250,6250,6250,169
|
||||
20241205,121100,185277050,6260,6270,6270,6260,4
|
||||
20241205,121000,185252000,6270,6260,6270,6260,211
|
||||
20241205,120900,183931110,6270,6270,6270,6270,3
|
||||
20241205,120800,183912300,6270,6270,6280,6260,1005
|
||||
20241205,120700,177619520,6280,6280,6280,6280,0
|
||||
20241205,120600,177619520,6280,6280,6280,6280,1
|
||||
20241205,120500,177613240,6280,6280,6280,6280,1
|
||||
20241205,120400,177606960,6280,6280,6280,6280,75
|
||||
20241205,120300,177135960,6270,6270,6270,6270,73
|
||||
20241205,120200,176678250,6280,6280,6280,6280,3
|
||||
20241205,120100,176659410,6270,6270,6270,6270,0
|
||||
20241205,120000,176659410,6270,6280,6280,6270,74
|
||||
20241205,115900,176195390,6280,6280,6280,6280,0
|
||||
20241205,115800,176195390,6280,6280,6280,6280,43
|
||||
20241205,115700,175925350,6280,6280,6280,6280,0
|
||||
20241205,115600,175925350,6280,6280,6280,6280,11
|
||||
20241205,115500,175856270,6290,6290,6290,6290,6
|
||||
20241205,115400,175818530,6290,6290,6290,6290,0
|
||||
20241205,115300,175818530,6290,6290,6290,6290,0
|
||||
20241205,115200,175818530,6290,6290,6290,6290,3
|
||||
20241205,115100,175799660,6290,6290,6290,6290,0
|
||||
20241205,115000,175799660,6290,6290,6290,6290,1
|
||||
20241205,114900,175793370,6290,6290,6290,6290,0
|
||||
20241205,114800,175793370,6290,6290,6290,6290,0
|
||||
20241205,114700,175793370,6290,6290,6290,6290,1004
|
||||
20241205,114600,169478210,6290,6270,6290,6270,493
|
||||
20241205,114500,166387010,6280,6280,6280,6280,1
|
||||
20241205,114400,166380730,6290,6290,6290,6290,0
|
||||
20241205,114300,166380730,6290,6280,6290,6280,215
|
||||
20241205,114200,165030520,6270,6270,6270,6270,1553
|
||||
20241205,114100,155293210,6260,6260,6260,6260,1843
|
||||
20241205,114000,143756030,6260,6260,6260,6260,1
|
||||
20241205,113900,143749770,6260,6260,6260,6260,10
|
||||
20241205,113800,143687170,6260,6260,6260,6260,16
|
||||
20241205,113700,143587010,6260,6250,6260,6250,57
|
||||
20241205,113600,143230730,6260,6260,6260,6260,0
|
||||
20241205,113500,143230730,6260,6260,6260,6260,7
|
||||
20241205,113400,143186910,6260,6260,6260,6260,1
|
||||
20241205,113300,143180650,6260,6260,6260,6260,0
|
||||
20241205,113200,143180650,6260,6260,6260,6260,15
|
||||
20241205,113100,143086750,6260,6250,6260,6250,2
|
||||
20241205,113000,143074240,6260,6260,6260,6260,1
|
||||
20241205,112900,143067980,6260,6260,6260,6260,1
|
||||
20241205,112800,143061720,6260,6240,6260,6240,89
|
||||
20241205,112700,142506290,6240,6240,6240,6240,0
|
||||
20241205,112600,142506290,6240,6250,6250,6240,14
|
||||
20241205,112500,142418920,6250,6250,6250,6250,3
|
||||
20241205,112400,142400170,6250,6230,6250,6230,261
|
||||
20241205,112300,140772490,6240,6240,6240,6240,0
|
||||
20241205,112200,140772490,6240,6240,6240,6240,12
|
||||
20241205,112100,140697610,6230,6240,6240,6230,90
|
||||
20241205,112000,140136700,6240,6240,6240,6240,0
|
||||
20241205,111900,140136700,6240,6240,6240,6240,0
|
||||
20241205,111800,140136700,6240,6240,6240,6240,0
|
||||
20241205,111700,140136700,6240,6230,6240,6230,31
|
||||
20241205,111600,139943560,6240,6230,6240,6230,68
|
||||
20241205,111500,139519910,6240,6240,6240,6240,105
|
||||
20241205,111400,138864710,6250,6250,6250,6250,1
|
||||
20241205,111300,138858460,6250,6250,6250,6250,1
|
||||
20241205,111200,138852210,6260,6260,6260,6260,0
|
||||
20241205,111100,138852210,6260,6260,6260,6260,2
|
||||
20241205,111000,138839690,6270,6270,6270,6270,0
|
||||
20241205,110900,138839690,6270,6240,6270,6230,17
|
||||
20241205,110800,138733680,6270,6260,6270,6260,42
|
||||
20241205,110700,138470740,6260,6260,6260,6260,0
|
||||
20241205,110600,138470740,6260,6260,6260,6260,1
|
||||
20241205,110500,138464480,6260,6260,6260,6260,1
|
||||
20241205,110400,138458220,6260,6260,6260,6260,1
|
||||
20241205,110300,138451960,6240,6240,6240,6240,0
|
||||
20241205,110200,138451960,6240,6240,6240,6240,335
|
||||
20241205,110100,136361560,6240,6240,6240,6240,1
|
||||
20241205,110000,136355320,6230,6230,6230,6230,69
|
||||
20241205,105900,135925450,6240,6240,6240,6240,0
|
||||
20241205,105800,135925450,6240,6240,6240,6240,0
|
||||
20241205,105700,135925450,6240,6240,6240,6240,0
|
||||
20241205,105600,135925450,6240,6230,6240,6230,111
|
||||
20241205,105500,135233910,6230,6230,6230,6230,1
|
||||
20241205,105400,135227680,6240,6240,6240,6240,0
|
||||
20241205,105300,135227680,6240,6230,6240,6230,4
|
||||
20241205,105200,135202730,6240,6250,6250,6240,345
|
||||
20241205,105100,133049920,6250,6250,6250,6250,80
|
||||
20241205,105000,132549920,6250,6250,6250,6250,899
|
||||
20241205,104900,126931170,6250,6250,6250,6250,0
|
||||
20241205,104800,126931170,6250,6250,6250,6250,78
|
||||
20241205,104700,126443670,6260,6260,6260,6260,2
|
||||
20241205,104600,126431150,6250,6250,6250,6250,0
|
||||
20241205,104500,126431150,6250,6250,6250,6250,0
|
||||
20241205,104400,126431150,6250,6250,6250,6250,11
|
||||
20241205,104300,126362400,6250,6250,6250,6250,12
|
||||
20241205,104200,126287400,6270,6270,6270,6270,1
|
||||
20241205,104100,126281130,6270,6270,6270,6270,1
|
||||
20241205,104000,126274860,6260,6260,6260,6260,0
|
||||
20241205,103900,126274860,6260,6260,6260,6260,138
|
||||
20241205,103800,125410980,6270,6270,6270,6270,0
|
||||
20241205,103700,125410980,6270,6270,6270,6270,1
|
||||
20241205,103600,125404710,6270,6270,6270,6270,176
|
||||
20241205,103500,124301190,6270,6270,6270,6270,0
|
||||
20241205,103400,124301190,6270,6270,6270,6270,10
|
||||
20241205,103300,124238490,6270,6270,6270,6270,47
|
||||
20241205,103200,123943800,6270,6270,6270,6270,1
|
||||
20241205,103100,123937530,6270,6270,6270,6270,100
|
||||
20241205,103000,123310530,6270,6260,6270,6260,2
|
||||
20241205,102900,123298000,6240,6240,6240,6240,0
|
||||
20241205,102800,123298000,6240,6240,6240,6240,204
|
||||
20241205,102700,122025040,6270,6270,6270,6270,4
|
||||
20241205,102600,121999960,6270,6270,6270,6270,30
|
||||
20241205,102500,121811860,6270,6270,6270,6270,0
|
||||
20241205,102400,121811860,6270,6270,6270,6270,20
|
||||
20241205,102300,121686460,6270,6270,6270,6270,0
|
||||
20241205,102200,121686460,6270,6270,6270,6270,1
|
||||
20241205,102100,121680190,6250,6250,6250,6250,10
|
||||
20241205,102000,121617690,6270,6270,6270,6270,1
|
||||
20241205,101900,121611420,6250,6250,6250,6250,268
|
||||
20241205,101800,119936420,6250,6250,6250,6250,0
|
||||
20241205,101700,119936420,6250,6250,6250,6250,1
|
||||
20241205,101600,119930170,6240,6240,6240,6240,0
|
||||
20241205,101500,119930170,6240,6240,6240,6240,167
|
||||
20241205,101400,118888090,6240,6240,6240,6240,0
|
||||
20241205,101300,118888090,6240,6240,6240,6240,1
|
||||
20241205,101200,118881850,6250,6250,6250,6250,0
|
||||
20241205,101100,118881850,6250,6250,6250,6250,11
|
||||
20241205,101000,118813100,6250,6250,6250,6250,4
|
||||
20241205,100900,118788100,6250,6230,6250,6230,436
|
||||
20241205,100800,116069100,6250,6250,6250,6250,1
|
||||
20241205,100700,116062850,6250,6250,6250,6250,0
|
||||
20241205,100600,116062850,6250,6250,6250,6250,0
|
||||
20241205,100500,116062850,6250,6240,6250,6240,350
|
||||
20241205,100400,113878840,6260,6250,6260,6250,2
|
||||
20241205,100300,113866330,6250,6270,6270,6250,2
|
||||
20241205,100200,113853810,6250,6250,6250,6250,0
|
||||
20241205,100100,113853810,6250,6250,6250,6250,400
|
||||
20241205,100000,111353810,6310,6310,6310,6310,0
|
||||
20241205,095900,111353810,6310,6310,6310,6310,0
|
||||
20241205,095800,111353810,6310,6270,6310,6270,21
|
||||
20241205,095700,111221930,6240,6240,6240,6240,373
|
||||
20241205,095600,108894410,6240,6220,6240,6220,76
|
||||
20241205,095500,108421650,6240,6240,6240,6240,1
|
||||
20241205,095400,108415410,6230,6220,6230,6210,1055
|
||||
20241205,095300,101857050,6240,6240,6240,6240,2
|
||||
20241205,095200,101844570,6220,6230,6230,6220,100
|
||||
20241205,095100,101222560,6230,6230,6230,6230,71
|
||||
20241205,095000,100780230,6230,6230,6230,6230,72
|
||||
20241205,094900,100331670,6240,6240,6240,6240,200
|
||||
20241205,094800,99083670,6250,6250,6250,6250,8
|
||||
20241205,094700,99033670,6240,6240,6240,6240,0
|
||||
20241205,094600,99033670,6240,6260,6260,6240,32
|
||||
20241205,094500,98833970,6250,6260,6260,6250,446
|
||||
20241205,094400,96042570,6280,6280,6280,6280,1
|
||||
20241205,094300,96036290,6260,6310,6310,6260,4
|
||||
20241205,094200,96011200,6310,6280,6310,6280,70
|
||||
20241205,094100,95570890,6280,6260,6280,6260,101
|
||||
20241205,094000,94938610,6250,6250,6250,6250,209
|
||||
20241205,093900,93632360,6250,6250,6250,6250,1
|
||||
20241205,093800,93626110,6240,6240,6240,6240,0
|
||||
20241205,093700,93626110,6240,6240,6240,6240,0
|
||||
20241205,093600,93626110,6240,6240,6240,6240,141
|
||||
20241205,093500,92746270,6250,6250,6250,6230,250
|
||||
20241205,093400,91185650,6250,6250,6250,6250,1
|
||||
20241205,093300,91179400,6250,6250,6250,6250,0
|
||||
20241205,093200,91179400,6250,6250,6250,6250,5
|
||||
20241205,093100,91148150,6250,6250,6250,6250,2
|
||||
20241205,093000,91135650,6250,6230,6250,6220,180
|
||||
20241205,092900,90014880,6250,6250,6250,6250,1
|
||||
20241205,092800,90008630,6220,6250,6250,6220,1267
|
||||
20241205,092700,82119080,6250,6250,6250,6250,0
|
||||
20241205,092600,82119080,6250,6250,6250,6250,35
|
||||
20241205,092500,81900330,6280,6280,6280,6280,0
|
||||
20241205,092400,81900330,6280,6280,6280,6280,1
|
||||
20241205,092300,81894050,6300,6280,6300,6280,186
|
||||
20241205,092200,80725510,6220,6240,6240,6220,2050
|
||||
20241205,092100,67971330,6250,6250,6250,6250,100
|
||||
20241205,092000,67346330,6250,6250,6250,6250,1505
|
||||
20241205,091900,57940080,6280,6260,6280,6260,182
|
||||
20241205,091800,56800400,6250,6280,6280,6250,1374
|
||||
20241205,091700,48204310,6270,6270,6270,6270,0
|
||||
20241205,091600,48204310,6270,6270,6270,6270,8
|
||||
20241205,091500,48154150,6290,6250,6290,6250,788
|
||||
20241205,091400,43229110,6270,6270,6300,6250,555
|
||||
20241205,091300,39752230,6270,6330,6330,6270,372
|
||||
20241205,091200,37413810,6350,6350,6350,6350,0
|
||||
20241205,091100,37413810,6350,6350,6350,6350,3
|
||||
20241205,091000,37394760,6350,6350,6350,6350,102
|
||||
20241205,090900,36747060,6360,6330,6360,6330,1151
|
||||
20241205,090800,29442480,6340,6340,6340,6340,0
|
||||
20241205,090700,29442480,6340,6290,6340,6290,480
|
||||
20241205,090600,26401220,6290,6290,6290,6290,3
|
||||
20241205,090500,26382350,6300,6300,6300,6300,1
|
||||
20241205,090400,26376050,6300,6310,6310,6300,3252
|
||||
20241205,090300,5888060,6310,6310,6310,6310,0
|
||||
20241205,090200,5888060,6310,6310,6310,6310,101
|
||||
20241205,090100,5250750,6340,6340,6340,6310,30
|
||||
20241205,090000,5060640,6340,6300,6340,6300,730
|
||||
|
Reference in New Issue
Block a user