Update 2024-12-05 2775 candle_min
This commit is contained in:
599
011760/min/candle-20241205.csv
Normal file
599
011760/min/candle-20241205.csv
Normal file
@@ -0,0 +1,599 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,185700,1051809190,18900,18900,18900,18900,1017
|
||||
20241205,185600,1051809190,18900,18900,18900,18900,0
|
||||
20241205,185500,1051809190,18900,18900,18900,18900,0
|
||||
20241205,185400,1051809190,18900,18900,18900,18900,0
|
||||
20241205,185300,1051809190,18900,18900,18900,18900,0
|
||||
20241205,185200,1051809190,18900,18900,18900,18900,0
|
||||
20241205,185100,1051809190,18900,18900,18900,18900,0
|
||||
20241205,185000,1051809190,18900,18900,18900,18900,0
|
||||
20241205,184900,1051809190,18900,18900,18900,18900,0
|
||||
20241205,184800,1051809190,18900,18900,18900,18900,0
|
||||
20241205,184700,1051809190,18900,18900,18900,18900,0
|
||||
20241205,184600,1051809190,18900,18900,18900,18900,0
|
||||
20241205,184500,1051809190,18900,18900,18900,18900,0
|
||||
20241205,184400,1051809190,18900,18900,18900,18900,0
|
||||
20241205,184300,1051809190,18900,18900,18900,18900,0
|
||||
20241205,184200,1051809190,18900,18900,18900,18900,0
|
||||
20241205,184100,1051809190,18900,18900,18900,18900,0
|
||||
20241205,184000,1051809190,18900,18900,18900,18900,0
|
||||
20241205,183900,1051809190,18900,18900,18900,18900,0
|
||||
20241205,183800,1051809190,18900,18900,18900,18900,0
|
||||
20241205,183700,1051809190,18900,18900,18900,18900,0
|
||||
20241205,183600,1051809190,18900,18900,18900,18900,0
|
||||
20241205,183500,1051809190,18900,18900,18900,18900,0
|
||||
20241205,183400,1051809190,18900,18900,18900,18900,0
|
||||
20241205,183300,1051809190,18900,18900,18900,18900,0
|
||||
20241205,183200,1051809190,18900,18900,18900,18900,0
|
||||
20241205,183100,1051809190,18900,18900,18900,18900,0
|
||||
20241205,183000,1051809190,18900,18900,18900,18900,0
|
||||
20241205,182900,1051809190,18900,18900,18900,18900,0
|
||||
20241205,182800,1051809190,18900,18900,18900,18900,0
|
||||
20241205,182700,1051809190,18900,18900,18900,18900,1017
|
||||
20241205,182600,1051809190,18900,18900,18900,18900,0
|
||||
20241205,182500,1051809190,18900,18900,18900,18900,0
|
||||
20241205,182400,1051809190,18900,18900,18900,18900,0
|
||||
20241205,182300,1051809190,18900,18900,18900,18900,0
|
||||
20241205,182200,1051809190,18900,18900,18900,18900,0
|
||||
20241205,182100,1051809190,18900,18900,18900,18900,0
|
||||
20241205,182000,1051809190,18900,18900,18900,18900,0
|
||||
20241205,181900,1051809190,18900,18900,18900,18900,0
|
||||
20241205,181800,1051809190,18900,18900,18900,18900,0
|
||||
20241205,181700,1051809190,18900,18900,18900,18900,0
|
||||
20241205,181600,1051809190,18900,18900,18900,18900,0
|
||||
20241205,181500,1051809190,18900,18900,18900,18900,0
|
||||
20241205,181400,1051809190,18900,18900,18900,18900,0
|
||||
20241205,181300,1051809190,18900,18900,18900,18900,0
|
||||
20241205,181200,1051809190,18900,18900,18900,18900,0
|
||||
20241205,181100,1051809190,18900,18900,18900,18900,0
|
||||
20241205,181000,1051809190,18900,18900,18900,18900,0
|
||||
20241205,180900,1051809190,18900,18900,18900,18900,0
|
||||
20241205,180800,1051809190,18900,18900,18900,18900,0
|
||||
20241205,180700,1051809190,18900,18900,18900,18900,0
|
||||
20241205,180600,1051809190,18900,18900,18900,18900,0
|
||||
20241205,180500,1051809190,18900,18900,18900,18900,0
|
||||
20241205,180400,1051809190,18900,18900,18900,18900,0
|
||||
20241205,180300,1051809190,18900,18900,18900,18900,0
|
||||
20241205,180200,1051809190,18900,18900,18900,18900,0
|
||||
20241205,180100,1051809190,18900,18900,18900,18900,0
|
||||
20241205,180000,1051809190,18900,18900,18900,18900,0
|
||||
20241205,175900,1051809190,18900,18900,18900,18900,0
|
||||
20241205,175800,1051809190,18900,18900,18900,18900,0
|
||||
20241205,175700,1051809190,18900,18900,18900,18900,1017
|
||||
20241205,175600,1051809190,18900,18900,18900,18900,0
|
||||
20241205,175500,1051809190,18900,18900,18900,18900,0
|
||||
20241205,175400,1051809190,18900,18900,18900,18900,0
|
||||
20241205,175300,1051809190,18900,18900,18900,18900,0
|
||||
20241205,175200,1051809190,18900,18900,18900,18900,0
|
||||
20241205,175100,1051809190,18900,18900,18900,18900,0
|
||||
20241205,175000,1051809190,18900,18900,18900,18900,0
|
||||
20241205,174900,1051809190,18900,18900,18900,18900,0
|
||||
20241205,174800,1051809190,18900,18900,18900,18900,0
|
||||
20241205,174700,1051809190,18900,18900,18900,18900,0
|
||||
20241205,174600,1051809190,18900,18900,18900,18900,0
|
||||
20241205,174500,1051809190,18900,18900,18900,18900,0
|
||||
20241205,174400,1051809190,18900,18900,18900,18900,0
|
||||
20241205,174300,1051809190,18900,18900,18900,18900,0
|
||||
20241205,174200,1051809190,18900,18900,18900,18900,0
|
||||
20241205,174100,1051809190,18900,18900,18900,18900,0
|
||||
20241205,174000,1051809190,18900,18900,18900,18900,0
|
||||
20241205,173900,1051809190,18900,18900,18900,18900,0
|
||||
20241205,173800,1051809190,18900,18900,18900,18900,0
|
||||
20241205,173700,1051809190,18900,18900,18900,18900,0
|
||||
20241205,173600,1051809190,18900,18900,18900,18900,0
|
||||
20241205,173500,1051809190,18900,18900,18900,18900,0
|
||||
20241205,173400,1051809190,18900,18900,18900,18900,0
|
||||
20241205,173300,1051809190,18900,18900,18900,18900,0
|
||||
20241205,173200,1051809190,18900,18900,18900,18900,0
|
||||
20241205,173100,1051809190,18900,18900,18900,18900,0
|
||||
20241205,173000,1051809190,18900,18900,18900,18900,0
|
||||
20241205,172900,1051809190,18900,18900,18900,18900,0
|
||||
20241205,172800,1051809190,18900,18900,18900,18900,0
|
||||
20241205,172700,1051809190,18900,18900,18900,18900,1017
|
||||
20241205,172600,1051809190,18900,18900,18900,18900,0
|
||||
20241205,172500,1051809190,18900,18900,18900,18900,0
|
||||
20241205,172400,1051809190,18900,18900,18900,18900,0
|
||||
20241205,172300,1051809190,18900,18900,18900,18900,0
|
||||
20241205,172200,1051809190,18900,18900,18900,18900,0
|
||||
20241205,172100,1051809190,18900,18900,18900,18900,0
|
||||
20241205,172000,1051809190,18900,18900,18900,18900,0
|
||||
20241205,171900,1051809190,18900,18900,18900,18900,0
|
||||
20241205,171800,1051809190,18900,18900,18900,18900,0
|
||||
20241205,171700,1051809190,18900,18900,18900,18900,0
|
||||
20241205,171600,1051809190,18900,18900,18900,18900,0
|
||||
20241205,171500,1051809190,18900,18900,18900,18900,0
|
||||
20241205,171400,1051809190,18900,18900,18900,18900,0
|
||||
20241205,171300,1051809190,18900,18900,18900,18900,0
|
||||
20241205,171200,1051809190,18900,18900,18900,18900,0
|
||||
20241205,171100,1051809190,18900,18900,18900,18900,0
|
||||
20241205,171000,1051809190,18900,18900,18900,18900,0
|
||||
20241205,170900,1051809190,18900,18900,18900,18900,0
|
||||
20241205,170800,1051809190,18900,18900,18900,18900,0
|
||||
20241205,170700,1051809190,18900,18900,18900,18900,0
|
||||
20241205,170600,1051809190,18900,18900,18900,18900,0
|
||||
20241205,170500,1051809190,18900,18900,18900,18900,0
|
||||
20241205,170400,1051809190,18900,18900,18900,18900,0
|
||||
20241205,170300,1051809190,18900,18900,18900,18900,0
|
||||
20241205,170200,1051809190,18900,18900,18900,18900,0
|
||||
20241205,170100,1051809190,18900,18900,18900,18900,0
|
||||
20241205,170000,1051809190,18900,18900,18900,18900,0
|
||||
20241205,165900,1051809190,18900,18900,18900,18900,0
|
||||
20241205,165800,1051809190,18900,18900,18900,18900,0
|
||||
20241205,165700,1051809190,18900,18900,18900,18900,1017
|
||||
20241205,165600,1051809190,18900,18900,18900,18900,0
|
||||
20241205,165500,1051809190,18900,18900,18900,18900,0
|
||||
20241205,165400,1051809190,18900,18900,18900,18900,0
|
||||
20241205,165300,1051809190,18900,18900,18900,18900,0
|
||||
20241205,165200,1051809190,18900,18900,18900,18900,0
|
||||
20241205,165100,1051809190,18900,18900,18900,18900,0
|
||||
20241205,165000,1051809190,18900,18900,18900,18900,0
|
||||
20241205,164900,1051809190,18900,18900,18900,18900,0
|
||||
20241205,164800,1051809190,18900,18900,18900,18900,0
|
||||
20241205,164700,1051809190,18900,18900,18900,18900,0
|
||||
20241205,164600,1051809190,18900,18900,18900,18900,0
|
||||
20241205,164500,1051809190,18900,18900,18900,18900,0
|
||||
20241205,164400,1051809190,18900,18900,18900,18900,0
|
||||
20241205,164300,1051809190,18900,18900,18900,18900,0
|
||||
20241205,164200,1051809190,18900,18900,18900,18900,0
|
||||
20241205,164100,1051809190,18900,18900,18900,18900,0
|
||||
20241205,164000,1051809190,18900,18900,18900,18900,0
|
||||
20241205,163900,1051809190,18900,18900,18900,18900,0
|
||||
20241205,163800,1051809190,18900,18900,18900,18900,0
|
||||
20241205,163700,1051809190,18900,18900,18900,18900,0
|
||||
20241205,163600,1051809190,18900,18900,18900,18900,0
|
||||
20241205,163500,1051809190,18900,18900,18900,18900,0
|
||||
20241205,163400,1051809190,18900,18900,18900,18900,0
|
||||
20241205,163300,1051809190,18900,18900,18900,18900,0
|
||||
20241205,163200,1051809190,18900,18900,18900,18900,0
|
||||
20241205,163100,1051809190,18900,18900,18900,18900,0
|
||||
20241205,163000,1051809190,18900,18900,18900,18900,0
|
||||
20241205,162900,1051809190,18900,18900,18900,18900,0
|
||||
20241205,162800,1051809190,18900,18900,18900,18900,0
|
||||
20241205,162700,1051809190,18900,18900,18900,18900,1017
|
||||
20241205,162600,1051809190,18900,18900,18900,18900,0
|
||||
20241205,162500,1051809190,18900,18900,18900,18900,0
|
||||
20241205,162400,1051809190,18900,18900,18900,18900,0
|
||||
20241205,162300,1051809190,18900,18900,18900,18900,0
|
||||
20241205,162200,1051809190,18900,18900,18900,18900,0
|
||||
20241205,162100,1051809190,18900,18900,18900,18900,0
|
||||
20241205,162000,1051809190,18900,18900,18900,18900,0
|
||||
20241205,161900,1051809190,18900,18900,18900,18900,0
|
||||
20241205,161800,1051809190,18900,18900,18900,18900,0
|
||||
20241205,161700,1051809190,18900,18900,18900,18900,0
|
||||
20241205,161600,1051809190,18900,18900,18900,18900,0
|
||||
20241205,161500,1051809190,18900,18900,18900,18900,0
|
||||
20241205,161400,1051809190,18900,18900,18900,18900,0
|
||||
20241205,161300,1051809190,18900,18900,18900,18900,0
|
||||
20241205,161200,1051809190,18900,18900,18900,18900,0
|
||||
20241205,161100,1051809190,18900,18900,18900,18900,0
|
||||
20241205,161000,1051809190,18900,18900,18900,18900,0
|
||||
20241205,160900,1051809190,18900,18900,18900,18900,0
|
||||
20241205,160800,1051809190,18900,18900,18900,18900,0
|
||||
20241205,160700,1051809190,18900,18900,18900,18900,0
|
||||
20241205,160600,1051809190,18900,18900,18900,18900,0
|
||||
20241205,160500,1051809190,18900,18900,18900,18900,0
|
||||
20241205,160400,1051809190,18900,18900,18900,18900,0
|
||||
20241205,160300,1051809190,18900,18900,18900,18900,0
|
||||
20241205,160200,1051809190,18900,18900,18900,18900,0
|
||||
20241205,160100,1051809190,18900,18900,18900,18900,0
|
||||
20241205,160000,1051809190,18900,18900,18900,18900,0
|
||||
20241205,155900,1051809190,18900,18900,18900,18900,0
|
||||
20241205,155800,1051809190,18900,18900,18900,18900,0
|
||||
20241205,155700,1051809190,18900,18900,18900,18900,1017
|
||||
20241205,155600,1051809190,18900,18900,18900,18900,0
|
||||
20241205,155500,1051809190,18900,18900,18900,18900,0
|
||||
20241205,155400,1051809190,18900,18900,18900,18900,0
|
||||
20241205,155300,1051809190,18900,18900,18900,18900,0
|
||||
20241205,155200,1051809190,18900,18900,18900,18900,0
|
||||
20241205,155100,1051809190,18900,18900,18900,18900,0
|
||||
20241205,155000,1051809190,18900,18900,18900,18900,0
|
||||
20241205,154900,1051809190,18900,18900,18900,18900,0
|
||||
20241205,154800,1051809190,18900,18900,18900,18900,0
|
||||
20241205,154700,1051809190,18900,18900,18900,18900,0
|
||||
20241205,154600,1051809190,18900,18900,18900,18900,0
|
||||
20241205,154500,1051809190,18900,18900,18900,18900,0
|
||||
20241205,154400,1051809190,18900,18900,18900,18900,0
|
||||
20241205,154300,1051809190,18900,18900,18900,18900,0
|
||||
20241205,154200,1051809190,18900,18900,18900,18900,0
|
||||
20241205,154100,1051809190,18900,18900,18900,18900,0
|
||||
20241205,154000,1051809190,18900,18900,18900,18900,0
|
||||
20241205,153900,1051809190,18900,18900,18900,18900,0
|
||||
20241205,153800,1051809190,18900,18900,18900,18900,0
|
||||
20241205,153700,1051809190,18900,18900,18900,18900,0
|
||||
20241205,153600,1051809190,18900,18900,18900,18900,0
|
||||
20241205,153500,1051809190,18900,18900,18900,18900,0
|
||||
20241205,153400,1051809190,18900,18900,18900,18900,0
|
||||
20241205,153300,1051809190,18900,18900,18900,18900,0
|
||||
20241205,153200,1051809190,18900,18900,18900,18900,0
|
||||
20241205,153100,1051809190,18900,18900,18900,18900,0
|
||||
20241205,153000,1051809190,18900,18900,18900,18900,1017
|
||||
20241205,152900,1032587890,18970,18970,18970,18970,0
|
||||
20241205,152800,1032587890,18970,18970,18970,18970,0
|
||||
20241205,152700,1032587890,18970,18970,18970,18970,0
|
||||
20241205,152600,1032587890,18970,18970,18970,18970,0
|
||||
20241205,152500,1032587890,18970,18970,18970,18970,0
|
||||
20241205,152400,1032587890,18970,18970,18970,18970,0
|
||||
20241205,152300,1032587890,18970,18970,18970,18970,0
|
||||
20241205,152200,1032587890,18970,18970,18970,18970,0
|
||||
20241205,152100,1032587890,18970,18970,18970,18970,0
|
||||
20241205,152000,1032587890,18970,18970,18970,18970,0
|
||||
20241205,151900,1032587890,18970,19010,19010,18970,31
|
||||
20241205,151800,1031999660,19010,19030,19030,19010,61
|
||||
20241205,151700,1030838850,19030,19070,19070,19020,70
|
||||
20241205,151600,1029506660,19050,18990,19050,18990,34
|
||||
20241205,151500,1028859790,18990,19020,19080,18990,52
|
||||
20241205,151400,1027871990,19080,19080,19080,19080,0
|
||||
20241205,151300,1027871990,19080,18970,19080,18970,101
|
||||
20241205,151200,1025955210,18970,18970,18970,18960,200
|
||||
20241205,151100,1022161310,18970,18990,18990,18970,475
|
||||
20241205,151000,1013146160,19020,19010,19020,19010,67
|
||||
20241205,150900,1011872340,18990,18990,18990,18990,84
|
||||
20241205,150800,1010277180,18970,18960,18970,18960,150
|
||||
20241205,150700,1007432560,18960,18970,18970,18960,97
|
||||
20241205,150600,1005592930,18970,18970,18970,18970,25
|
||||
20241205,150500,1005118680,18990,18990,18990,18990,76
|
||||
20241205,150400,1003675440,19000,19000,19000,19000,73
|
||||
20241205,150300,1002288440,19000,19000,19000,19000,0
|
||||
20241205,150200,1002288440,19000,19000,19000,19000,21
|
||||
20241205,150100,1001889440,19000,19000,19000,19000,56
|
||||
20241205,150000,1000825440,19000,19000,19000,19000,5
|
||||
20241205,145900,1000730440,18960,18950,18960,18950,81
|
||||
20241205,145800,999195040,18950,18950,18950,18950,2
|
||||
20241205,145700,999157140,18940,18940,18940,18940,496
|
||||
20241205,145600,989762900,18940,18940,18940,18930,261
|
||||
20241205,145500,984821120,18950,18970,18970,18950,238
|
||||
20241205,145400,980308240,18970,18970,18970,18970,18
|
||||
20241205,145300,979966780,18970,18970,18970,18960,592
|
||||
20241205,145200,968736840,18960,18920,18970,18920,219
|
||||
20241205,145100,964592700,18920,18940,18940,18920,281
|
||||
20241205,145000,959273180,18940,18960,18960,18940,1213
|
||||
20241205,144900,936290200,18950,18940,18950,18940,297
|
||||
20241205,144800,930665000,18940,18950,18950,18940,264
|
||||
20241205,144700,925664810,18950,18960,19040,18950,1307
|
||||
20241205,144600,900882900,18970,18990,18990,18970,418
|
||||
20241205,144500,892950900,18990,19020,19020,18990,2018
|
||||
20241205,144400,854605000,19020,19030,19030,19020,941
|
||||
20241205,144300,836707120,19030,19070,19070,19030,1315
|
||||
20241205,144200,811660340,19070,19060,19070,19060,146
|
||||
20241205,144100,808876130,19070,19090,19090,19070,688
|
||||
20241205,144000,795752440,19090,19100,19100,19090,179
|
||||
20241205,143900,792335130,19100,19100,19100,19100,0
|
||||
20241205,143800,792335130,19100,19100,19100,19100,0
|
||||
20241205,143700,792335130,19100,19100,19100,19100,129
|
||||
20241205,143600,789871230,19110,19110,19110,19110,3
|
||||
20241205,143500,789813900,19110,19110,19110,19110,3
|
||||
20241205,143400,789756570,19110,19120,19120,19110,567
|
||||
20241205,143300,778919470,19110,19110,19110,19110,0
|
||||
20241205,143200,778919470,19110,19110,19110,19110,4
|
||||
20241205,143100,778843030,19110,19110,19110,19110,0
|
||||
20241205,143000,778843030,19110,19110,19110,19110,0
|
||||
20241205,142900,778843030,19110,19110,19110,19110,0
|
||||
20241205,142800,778843030,19110,19110,19110,19110,0
|
||||
20241205,142700,778843030,19110,19110,19110,19110,23
|
||||
20241205,142600,778403500,19110,19110,19110,19110,54
|
||||
20241205,142500,777371560,19120,19120,19120,19120,3
|
||||
20241205,142400,777314200,19140,19140,19140,19140,0
|
||||
20241205,142300,777314200,19140,19120,19140,19100,366
|
||||
20241205,142200,770318250,19140,19140,19140,19140,0
|
||||
20241205,142100,770318250,19140,19140,19140,19140,1
|
||||
20241205,142000,770299110,19140,19140,19140,19140,161
|
||||
20241205,141900,767217570,19160,19160,19160,19160,0
|
||||
20241205,141800,767217570,19160,19160,19160,19160,0
|
||||
20241205,141700,767217570,19160,19160,19160,19160,0
|
||||
20241205,141600,767217570,19160,19160,19160,19160,1
|
||||
20241205,141500,767198410,19160,19160,19160,19160,1
|
||||
20241205,141400,767179250,19160,19160,19160,19160,2
|
||||
20241205,141300,767140930,19150,19150,19150,19150,0
|
||||
20241205,141200,767140930,19150,19150,19150,19150,0
|
||||
20241205,141100,767140930,19150,19150,19150,19150,40
|
||||
20241205,141000,766374930,19150,19150,19150,19150,12
|
||||
20241205,140900,766145130,19150,19150,19150,19150,6
|
||||
20241205,140800,766030230,19150,19150,19150,19150,99
|
||||
20241205,140700,764134380,19160,19150,19160,19150,79
|
||||
20241205,140600,762621330,19150,19150,19150,19150,127
|
||||
20241205,140500,760189280,19150,19150,19150,19150,10
|
||||
20241205,140400,759997780,19150,19140,19150,19140,9
|
||||
20241205,140300,759825500,19150,19150,19150,19150,0
|
||||
20241205,140200,759825500,19150,19150,19150,19150,100
|
||||
20241205,140100,757910500,19130,19130,19130,19130,0
|
||||
20241205,140000,757910500,19130,19130,19130,19130,23
|
||||
20241205,135900,757470510,19130,19130,19130,19130,0
|
||||
20241205,135800,757470510,19130,19130,19130,19130,0
|
||||
20241205,135700,757470510,19130,19130,19130,19130,52
|
||||
20241205,135600,756475750,19130,19130,19130,19130,2
|
||||
20241205,135500,756437490,19130,19130,19130,19130,1
|
||||
20241205,135400,756418360,19120,19120,19120,19120,0
|
||||
20241205,135300,756418360,19120,19120,19120,19120,154
|
||||
20241205,135200,753473880,19130,19130,19130,19130,75
|
||||
20241205,135100,752039130,19130,19130,19130,19130,3
|
||||
20241205,135000,751981740,19130,19130,19130,19130,173
|
||||
20241205,134900,748672250,19120,19120,19120,19120,0
|
||||
20241205,134800,748672250,19120,19120,19120,19120,21
|
||||
20241205,134700,748270730,19120,19120,19120,19120,0
|
||||
20241205,134600,748270730,19120,19120,19120,19120,25
|
||||
20241205,134500,747792730,19140,19140,19140,19140,3
|
||||
20241205,134400,747735310,19150,19150,19150,19150,0
|
||||
20241205,134300,747735310,19150,19150,19150,19150,140
|
||||
20241205,134200,745054310,19160,19160,19160,19160,87
|
||||
20241205,134100,743387390,19160,19170,19170,19160,47
|
||||
20241205,134000,742486860,19160,19160,19160,19160,16
|
||||
20241205,133900,742180300,19160,19150,19160,19150,27
|
||||
20241205,133800,741663010,19160,19160,19160,19160,0
|
||||
20241205,133700,741663010,19160,19160,19160,19160,1
|
||||
20241205,133600,741643850,19180,19190,19190,19180,182
|
||||
20241205,133500,738152900,19180,19180,19180,19180,28
|
||||
20241205,133400,737615860,19170,19170,19170,19170,51
|
||||
20241205,133300,736638190,19270,19270,19270,19270,0
|
||||
20241205,133200,736638190,19270,19270,19270,19270,0
|
||||
20241205,133100,736638190,19270,19270,19270,19270,1
|
||||
20241205,133000,736618920,19170,19170,19170,19170,137
|
||||
20241205,132900,733992630,19170,19170,19170,19170,0
|
||||
20241205,132800,733992630,19170,19170,19170,19170,112
|
||||
20241205,132700,731845590,19170,19170,19170,19170,10
|
||||
20241205,132600,731653890,19170,19140,19170,19140,647
|
||||
20241205,132500,719264370,19130,19130,19130,19130,0
|
||||
20241205,132400,719264370,19130,19130,19130,19130,26
|
||||
20241205,132300,718766990,19130,19130,19130,19130,0
|
||||
20241205,132200,718766990,19130,19130,19130,19130,12
|
||||
20241205,132100,718537430,19110,19110,19110,19110,14
|
||||
20241205,132000,718269890,19130,19130,19130,19130,1
|
||||
20241205,131900,718250760,19090,19090,19090,19090,29
|
||||
20241205,131800,717697150,19090,19090,19090,19080,165
|
||||
20241205,131700,714547320,19090,19090,19090,19080,16
|
||||
20241205,131600,714241930,19090,19100,19140,19090,2941
|
||||
20241205,131500,658082280,19110,19190,19190,19110,6751
|
||||
20241205,131400,528764970,19190,19190,19190,19190,45
|
||||
20241205,131300,527901420,19190,19190,19190,19190,0
|
||||
20241205,131200,527901420,19190,19190,19190,19190,4
|
||||
20241205,131100,527824660,19230,19230,19230,19230,1
|
||||
20241205,131000,527805430,19190,19190,19190,19180,125
|
||||
20241205,130900,525407620,19250,19250,19250,19250,0
|
||||
20241205,130800,525407620,19250,19250,19250,19250,0
|
||||
20241205,130700,525407620,19250,19250,19250,19250,0
|
||||
20241205,130600,525407620,19250,19250,19250,19250,0
|
||||
20241205,130500,525407620,19250,19250,19250,19250,0
|
||||
20241205,130400,525407620,19250,19240,19250,19240,898
|
||||
20241205,130300,508128110,19240,19240,19240,19240,1
|
||||
20241205,130200,508108870,19240,19240,19240,19240,1
|
||||
20241205,130100,508089630,19250,19250,19250,19250,39
|
||||
20241205,130000,507338880,19250,19250,19250,19250,0
|
||||
20241205,125900,507338880,19250,19250,19250,19250,1
|
||||
20241205,125800,507319630,19250,19250,19250,19250,1
|
||||
20241205,125700,507300380,19180,19180,19180,19180,0
|
||||
20241205,125600,507300380,19180,19180,19180,19180,0
|
||||
20241205,125500,507300380,19180,19180,19180,19180,1
|
||||
20241205,125400,507281200,19250,19250,19250,19250,0
|
||||
20241205,125300,507281200,19250,19250,19250,19250,1
|
||||
20241205,125200,507261950,19250,19250,19250,19250,0
|
||||
20241205,125100,507261950,19250,19250,19250,19250,9
|
||||
20241205,125000,507088700,19250,19250,19250,19250,2
|
||||
20241205,124900,507050200,19240,19240,19240,19240,37
|
||||
20241205,124800,506338320,19240,19240,19240,19240,3
|
||||
20241205,124700,506280600,19250,19250,19250,19250,0
|
||||
20241205,124600,506280600,19250,19250,19250,19250,0
|
||||
20241205,124500,506280600,19250,19250,19250,19250,0
|
||||
20241205,124400,506280600,19250,19250,19250,19250,9
|
||||
20241205,124300,506107350,19250,19250,19250,19250,76
|
||||
20241205,124200,504644350,19190,19260,19260,19190,6
|
||||
20241205,124100,504529140,19190,19190,19190,19190,1
|
||||
20241205,124000,504509950,19260,19260,19260,19260,0
|
||||
20241205,123900,504509950,19260,19190,19260,19190,45
|
||||
20241205,123800,503646050,19260,19260,19260,19260,0
|
||||
20241205,123700,503646050,19260,19260,19260,19260,0
|
||||
20241205,123600,503646050,19260,19260,19260,19260,0
|
||||
20241205,123500,503646050,19260,19260,19260,19260,6
|
||||
20241205,123400,503530490,19260,19260,19260,19260,0
|
||||
20241205,123300,503530490,19260,19260,19260,19260,1
|
||||
20241205,123200,503511230,19170,19170,19170,19170,0
|
||||
20241205,123100,503511230,19170,19170,19200,19170,826
|
||||
20241205,123000,487673160,19180,19180,19180,19180,60
|
||||
20241205,122900,486522360,19170,19190,19190,19170,167
|
||||
20241205,122800,483320870,19180,19180,19200,19170,590
|
||||
20241205,122700,472004710,19180,19190,19190,19180,30
|
||||
20241205,122600,471429170,19200,19200,19200,19200,0
|
||||
20241205,122500,471429170,19200,19200,19200,19200,83
|
||||
20241205,122400,469835570,19200,19200,19200,19200,0
|
||||
20241205,122300,469835570,19200,19200,19200,19200,0
|
||||
20241205,122200,469835570,19200,19200,19200,19200,10
|
||||
20241205,122100,469643570,19260,19260,19260,19260,0
|
||||
20241205,122000,469643570,19260,19260,19260,19260,0
|
||||
20241205,121900,469643570,19260,19260,19260,19260,0
|
||||
20241205,121800,469643570,19260,19260,19260,19260,0
|
||||
20241205,121700,469643570,19260,19260,19260,19260,1
|
||||
20241205,121600,469624310,19260,19250,19260,19250,20
|
||||
20241205,121500,469239170,19290,19290,19290,19290,0
|
||||
20241205,121400,469239170,19290,19200,19290,19200,144
|
||||
20241205,121300,466471580,19200,19200,19200,19200,0
|
||||
20241205,121200,466471580,19200,19210,19210,19200,100
|
||||
20241205,121100,464551420,19200,19210,19250,19200,122
|
||||
20241205,121000,462207470,19280,19280,19280,19280,0
|
||||
20241205,120900,462207470,19280,19280,19280,19280,1
|
||||
20241205,120800,462188190,19290,19290,19290,19290,15
|
||||
20241205,120700,461898840,19200,19200,19200,19200,0
|
||||
20241205,120600,461898840,19200,19200,19200,19200,12
|
||||
20241205,120500,461668440,19260,19260,19260,19260,0
|
||||
20241205,120400,461668440,19260,19260,19260,19260,0
|
||||
20241205,120300,461668440,19260,19260,19260,19260,0
|
||||
20241205,120200,461668440,19260,19260,19260,19260,0
|
||||
20241205,120100,461668440,19260,19260,19260,19260,0
|
||||
20241205,120000,461668440,19260,19260,19260,19260,1
|
||||
20241205,115900,461649180,19200,19200,19200,19200,73
|
||||
20241205,115800,460247580,19210,19210,19210,19210,25
|
||||
20241205,115700,459767330,19270,19210,19270,19200,676
|
||||
20241205,115600,446781020,19210,19230,19230,19210,32
|
||||
20241205,115500,446166000,19230,19230,19230,19230,1
|
||||
20241205,115400,446146770,19280,19280,19280,19280,5
|
||||
20241205,115300,446050370,19280,19280,19280,19280,0
|
||||
20241205,115200,446050370,19280,19280,19280,19280,1
|
||||
20241205,115100,446031090,19280,19280,19280,19280,1
|
||||
20241205,115000,446011810,19280,19240,19280,19200,239
|
||||
20241205,114900,441418630,19230,19240,19240,19230,35
|
||||
20241205,114800,440745290,19280,19240,19280,19240,63
|
||||
20241205,114700,439531250,19240,19240,19240,19240,1
|
||||
20241205,114600,439512010,19240,19260,19260,19240,22
|
||||
20241205,114500,439088690,19260,19270,19270,19260,10
|
||||
20241205,114400,438896070,19270,19270,19270,19270,1
|
||||
20241205,114300,438876800,19260,19260,19260,19260,0
|
||||
20241205,114200,438876800,19260,19260,19260,19230,7
|
||||
20241205,114100,438742100,19280,19260,19280,19260,5
|
||||
20241205,114000,438645770,19240,19240,19240,19240,8
|
||||
20241205,113900,438491850,19250,19240,19280,19240,7
|
||||
20241205,113800,438357060,19240,19230,19240,19230,12
|
||||
20241205,113700,438126230,19230,19230,19230,19230,7
|
||||
20241205,113600,437991620,19220,19240,19240,19220,35
|
||||
20241205,113500,437318900,19220,19230,19230,19220,57
|
||||
20241205,113400,436223310,19220,19220,19220,19220,0
|
||||
20241205,113300,436223310,19220,19220,19220,19220,4
|
||||
20241205,113200,436146430,19220,19220,19220,19220,2
|
||||
20241205,113100,436107990,19220,19220,19220,19220,2
|
||||
20241205,113000,436069550,19220,19220,19220,19220,42
|
||||
20241205,112900,435262310,19220,19220,19220,19220,14
|
||||
20241205,112800,434993230,19220,19220,19220,19220,1
|
||||
20241205,112700,434974010,19220,19220,19220,19220,0
|
||||
20241205,112600,434974010,19220,19220,19220,19220,0
|
||||
20241205,112500,434974010,19220,19220,19240,19220,245
|
||||
20241205,112400,430265070,19220,19220,19220,19220,0
|
||||
20241205,112300,430265070,19220,19220,19220,19190,80
|
||||
20241205,112200,428728440,19220,19220,19220,19220,1
|
||||
20241205,112100,428709220,19260,19220,19260,19220,318
|
||||
20241205,112000,422594780,19220,19190,19220,19190,197
|
||||
20241205,111900,418808550,19210,19260,19260,19210,2
|
||||
20241205,111800,418770080,19260,19260,19260,19260,0
|
||||
20241205,111700,418770080,19260,19190,19260,19190,216
|
||||
20241205,111600,414623220,19190,19190,19190,19190,11
|
||||
20241205,111500,414412130,19190,19170,19190,19170,34
|
||||
20241205,111400,413760270,19240,19290,19290,19240,26
|
||||
20241205,111300,413258880,19290,19290,19290,19290,0
|
||||
20241205,111200,413258880,19290,19290,19290,19290,1
|
||||
20241205,111100,413239590,19290,19290,19290,19290,2
|
||||
20241205,111000,413201010,19290,19290,19290,19290,0
|
||||
20241205,110900,413201010,19290,19170,19290,19170,114
|
||||
20241205,110800,411013450,19260,19180,19260,19170,698
|
||||
20241205,110700,397625720,19180,19180,19180,19160,670
|
||||
20241205,110600,384776500,19190,19190,19190,19190,3
|
||||
20241205,110500,384718930,19180,19180,19180,19180,4
|
||||
20241205,110400,384642210,19180,19180,19180,19180,103
|
||||
20241205,110300,382666670,19190,19290,19290,19190,126
|
||||
20241205,110200,380248530,19300,19300,19300,19300,0
|
||||
20241205,110100,380248530,19300,19300,19300,19300,0
|
||||
20241205,110000,380248530,19300,19300,19300,19300,0
|
||||
20241205,105900,380248530,19300,19300,19300,19300,0
|
||||
20241205,105800,380248530,19300,19180,19300,19180,844
|
||||
20241205,105700,364047050,19180,19210,19210,19170,8069
|
||||
20241205,105600,209202730,19300,19300,19300,19300,0
|
||||
20241205,105500,209202730,19300,19300,19300,19300,2
|
||||
20241205,105400,209164130,19300,19300,19300,19300,0
|
||||
20241205,105300,209164130,19300,19300,19300,19300,27
|
||||
20241205,105200,208643030,19300,19300,19300,19300,200
|
||||
20241205,105100,204783030,19320,19230,19320,19220,632
|
||||
20241205,105000,192625570,19230,19230,19230,19230,0
|
||||
20241205,104900,192625570,19230,19230,19230,19230,0
|
||||
20241205,104800,192625570,19230,19230,19230,19230,13
|
||||
20241205,104700,192375580,19330,19330,19330,19330,0
|
||||
20241205,104600,192375580,19330,19240,19330,19230,24
|
||||
20241205,104500,191913930,19240,19240,19240,19240,1
|
||||
20241205,104400,191894690,19290,19290,19290,19290,2
|
||||
20241205,104300,191856110,19220,19220,19220,19220,0
|
||||
20241205,104200,191856110,19220,19220,19220,19220,20
|
||||
20241205,104100,191471710,19230,19230,19230,19230,0
|
||||
20241205,104000,191471710,19230,19230,19230,19230,177
|
||||
20241205,103900,188068000,19240,19240,19240,19240,8
|
||||
20241205,103800,187914080,19280,19280,19280,19280,1
|
||||
20241205,103700,187894800,19290,19290,19290,19290,0
|
||||
20241205,103600,187894800,19290,19290,19290,19290,6
|
||||
20241205,103500,187779060,19300,19300,19300,19300,0
|
||||
20241205,103400,187779060,19300,19300,19300,19300,581
|
||||
20241205,103300,176565760,19230,19230,19230,19230,4
|
||||
20241205,103200,176488840,19330,19330,19330,19330,0
|
||||
20241205,103100,176488840,19330,19330,19330,19330,0
|
||||
20241205,103000,176488840,19330,19330,19330,19330,1
|
||||
20241205,102900,176469510,19330,19330,19330,19330,0
|
||||
20241205,102800,176469510,19330,19330,19330,19330,0
|
||||
20241205,102700,176469510,19330,19330,19330,19330,0
|
||||
20241205,102600,176469510,19330,19330,19330,19330,11
|
||||
20241205,102500,176256880,19330,19330,19330,19330,0
|
||||
20241205,102400,176256880,19330,19330,19330,19330,0
|
||||
20241205,102300,176256880,19330,19330,19330,19330,0
|
||||
20241205,102200,176256880,19330,19330,19330,19330,1
|
||||
20241205,102100,176237550,19210,19210,19210,19210,10
|
||||
20241205,102000,176045450,19210,19210,19210,19210,0
|
||||
20241205,101900,176045450,19210,19210,19210,19210,0
|
||||
20241205,101800,176045450,19210,19210,19210,19210,0
|
||||
20241205,101700,176045450,19210,19210,19210,19210,0
|
||||
20241205,101600,176045450,19210,19250,19250,19210,50
|
||||
20241205,101500,175084910,19330,19330,19330,19330,0
|
||||
20241205,101400,175084910,19330,19330,19330,19330,1
|
||||
20241205,101300,175065580,19290,19290,19290,19290,0
|
||||
20241205,101200,175065580,19290,19290,19290,19290,0
|
||||
20241205,101100,175065580,19290,19290,19290,19290,0
|
||||
20241205,101000,175065580,19290,19270,19290,19270,13
|
||||
20241205,100900,174815050,19330,19270,19330,19270,59
|
||||
20241205,100800,173675120,19270,19270,19270,19270,4
|
||||
20241205,100700,173598040,19330,19330,19330,19330,0
|
||||
20241205,100600,173598040,19330,19320,19330,19320,101
|
||||
20241205,100500,171645770,19320,19330,19330,19320,56
|
||||
20241205,100400,170563300,19330,19330,19330,19330,1
|
||||
20241205,100300,170543970,19330,19330,19330,19330,1
|
||||
20241205,100200,170524640,19270,19270,19270,19270,0
|
||||
20241205,100100,170524640,19270,19260,19270,19260,197
|
||||
20241205,100000,166728540,19260,19260,19260,19260,0
|
||||
20241205,095900,166728540,19260,19200,19260,19200,427
|
||||
20241205,095800,158527080,19260,19200,19260,19200,114
|
||||
20241205,095700,156337440,19200,19200,19260,19200,2274
|
||||
20241205,095600,112667160,19260,19200,19260,19200,315
|
||||
20241205,095500,106612920,19220,19250,19250,19220,31
|
||||
20241205,095400,106017040,19260,19260,19260,19260,14
|
||||
20241205,095300,105747400,19270,19270,19270,19270,78
|
||||
20241205,095200,104244340,19270,19270,19270,19270,78
|
||||
20241205,095100,102741280,19330,19330,19330,19330,0
|
||||
20241205,095000,102741280,19330,19330,19330,19330,0
|
||||
20241205,094900,102741280,19330,19310,19330,19270,265
|
||||
20241205,094800,97630720,19330,19330,19330,19330,0
|
||||
20241205,094700,97630720,19330,19330,19330,19330,0
|
||||
20241205,094600,97630720,19330,19330,19330,19330,0
|
||||
20241205,094500,97630720,19330,19330,19330,19330,10
|
||||
20241205,094400,97437420,19330,19330,19330,19330,16
|
||||
20241205,094300,97128140,19390,19390,19390,19390,1
|
||||
20241205,094200,97108750,19370,19370,19370,19370,25
|
||||
20241205,094100,96624500,19370,19370,19370,19370,5
|
||||
20241205,094000,96527650,19370,19370,19370,19370,0
|
||||
20241205,093900,96527650,19370,19370,19370,19370,0
|
||||
20241205,093800,96527650,19370,19370,19370,19370,0
|
||||
20241205,093700,96527650,19370,19370,19370,19370,5
|
||||
20241205,093600,96430800,19370,19370,19370,19370,0
|
||||
20241205,093500,96430800,19370,19370,19370,19370,0
|
||||
20241205,093400,96430800,19370,19370,19370,19370,0
|
||||
20241205,093300,96430800,19370,19370,19370,19370,9
|
||||
20241205,093200,96256470,19320,19240,19320,19240,79
|
||||
20241205,093100,94734150,19230,19230,19230,19230,95
|
||||
20241205,093000,92907300,19260,19260,19260,19260,21
|
||||
20241205,092900,92502840,19270,19270,19270,19270,12
|
||||
20241205,092800,92271600,19270,19270,19270,19270,0
|
||||
20241205,092700,92271600,19270,19200,19270,19200,432
|
||||
20241205,092600,83973630,19200,19200,19200,19200,93
|
||||
20241205,092500,82188030,19200,19200,19200,19190,571
|
||||
20241205,092400,71228250,19200,19200,19260,19200,233
|
||||
20241205,092300,66754590,19260,19200,19260,19200,351
|
||||
20241205,092200,60012330,19200,19200,19200,19200,71
|
||||
20241205,092100,58649130,19270,19240,19270,19200,656
|
||||
20241205,092000,46041880,19240,19240,19240,19240,1
|
||||
20241205,091900,46022640,19250,19280,19300,19250,655
|
||||
20241205,091800,33400380,19290,19300,19310,19290,156
|
||||
20241205,091700,30389570,19300,19300,19300,19300,22
|
||||
20241205,091600,29964970,19360,19310,19360,19310,160
|
||||
20241205,091500,26872270,19310,19300,19310,19300,26
|
||||
20241205,091400,26370460,19310,19360,19370,19310,896
|
||||
20241205,091300,9048650,19370,19370,19370,19370,1
|
||||
20241205,091200,9029280,19370,19420,19420,19370,11
|
||||
20241205,091100,8816060,19430,19430,19430,19430,1
|
||||
20241205,091000,8796630,19440,19440,19440,19440,25
|
||||
20241205,090900,8310630,19590,19590,19590,19590,0
|
||||
20241205,090800,8310630,19590,19590,19590,19590,23
|
||||
20241205,090700,7860060,19680,19680,19680,19680,0
|
||||
20241205,090600,7860060,19680,19680,19680,19680,0
|
||||
20241205,090500,7860060,19680,19680,19680,19680,0
|
||||
20241205,090400,7860060,19680,19680,19680,19680,0
|
||||
20241205,090300,7860060,19680,19680,19680,19680,0
|
||||
20241205,090200,7860060,19680,19680,19680,19680,9
|
||||
20241205,090100,7682940,19360,19310,19700,19310,82
|
||||
20241205,090000,6081110,19470,19310,19470,19310,314
|
||||
|
Reference in New Issue
Block a user