Update 2024-12-05 2775 candle_min
This commit is contained in:
605
016610/min/candle-20241205.csv
Normal file
605
016610/min/candle-20241205.csv
Normal file
@@ -0,0 +1,605 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,190300,339307350,5300,5300,5300,5300,961
|
||||
20241205,190200,339307350,5300,5300,5300,5300,0
|
||||
20241205,190100,339307350,5300,5300,5300,5300,0
|
||||
20241205,190000,339307350,5300,5300,5300,5300,0
|
||||
20241205,185900,339307350,5300,5300,5300,5300,0
|
||||
20241205,185800,339307350,5300,5300,5300,5300,0
|
||||
20241205,185700,339307350,5300,5300,5300,5300,0
|
||||
20241205,185600,339307350,5300,5300,5300,5300,0
|
||||
20241205,185500,339307350,5300,5300,5300,5300,0
|
||||
20241205,185400,339307350,5300,5300,5300,5300,0
|
||||
20241205,185300,339307350,5300,5300,5300,5300,0
|
||||
20241205,185200,339307350,5300,5300,5300,5300,0
|
||||
20241205,185100,339307350,5300,5300,5300,5300,0
|
||||
20241205,185000,339307350,5300,5300,5300,5300,0
|
||||
20241205,184900,339307350,5300,5300,5300,5300,0
|
||||
20241205,184800,339307350,5300,5300,5300,5300,0
|
||||
20241205,184700,339307350,5300,5300,5300,5300,0
|
||||
20241205,184600,339307350,5300,5300,5300,5300,0
|
||||
20241205,184500,339307350,5300,5300,5300,5300,0
|
||||
20241205,184400,339307350,5300,5300,5300,5300,0
|
||||
20241205,184300,339307350,5300,5300,5300,5300,0
|
||||
20241205,184200,339307350,5300,5300,5300,5300,0
|
||||
20241205,184100,339307350,5300,5300,5300,5300,0
|
||||
20241205,184000,339307350,5300,5300,5300,5300,0
|
||||
20241205,183900,339307350,5300,5300,5300,5300,0
|
||||
20241205,183800,339307350,5300,5300,5300,5300,0
|
||||
20241205,183700,339307350,5300,5300,5300,5300,0
|
||||
20241205,183600,339307350,5300,5300,5300,5300,0
|
||||
20241205,183500,339307350,5300,5300,5300,5300,0
|
||||
20241205,183400,339307350,5300,5300,5300,5300,0
|
||||
20241205,183300,339307350,5300,5300,5300,5300,961
|
||||
20241205,183200,339307350,5300,5300,5300,5300,0
|
||||
20241205,183100,339307350,5300,5300,5300,5300,0
|
||||
20241205,183000,339307350,5300,5300,5300,5300,0
|
||||
20241205,182900,339307350,5300,5300,5300,5300,0
|
||||
20241205,182800,339307350,5300,5300,5300,5300,0
|
||||
20241205,182700,339307350,5300,5300,5300,5300,0
|
||||
20241205,182600,339307350,5300,5300,5300,5300,0
|
||||
20241205,182500,339307350,5300,5300,5300,5300,0
|
||||
20241205,182400,339307350,5300,5300,5300,5300,0
|
||||
20241205,182300,339307350,5300,5300,5300,5300,0
|
||||
20241205,182200,339307350,5300,5300,5300,5300,0
|
||||
20241205,182100,339307350,5300,5300,5300,5300,0
|
||||
20241205,182000,339307350,5300,5300,5300,5300,0
|
||||
20241205,181900,339307350,5300,5300,5300,5300,0
|
||||
20241205,181800,339307350,5300,5300,5300,5300,0
|
||||
20241205,181700,339307350,5300,5300,5300,5300,0
|
||||
20241205,181600,339307350,5300,5300,5300,5300,0
|
||||
20241205,181500,339307350,5300,5300,5300,5300,0
|
||||
20241205,181400,339307350,5300,5300,5300,5300,0
|
||||
20241205,181300,339307350,5300,5300,5300,5300,0
|
||||
20241205,181200,339307350,5300,5300,5300,5300,0
|
||||
20241205,181100,339307350,5300,5300,5300,5300,0
|
||||
20241205,181000,339307350,5300,5300,5300,5300,0
|
||||
20241205,180900,339307350,5300,5300,5300,5300,0
|
||||
20241205,180800,339307350,5300,5300,5300,5300,0
|
||||
20241205,180700,339307350,5300,5300,5300,5300,0
|
||||
20241205,180600,339307350,5300,5300,5300,5300,0
|
||||
20241205,180500,339307350,5300,5300,5300,5300,0
|
||||
20241205,180400,339307350,5300,5300,5300,5300,0
|
||||
20241205,180300,339307350,5300,5300,5300,5300,961
|
||||
20241205,180200,339307350,5300,5300,5300,5300,0
|
||||
20241205,180100,339307350,5300,5300,5300,5300,0
|
||||
20241205,180000,339307350,5300,5300,5300,5300,0
|
||||
20241205,175900,339307350,5300,5300,5300,5300,0
|
||||
20241205,175800,339307350,5300,5300,5300,5300,0
|
||||
20241205,175700,339307350,5300,5300,5300,5300,0
|
||||
20241205,175600,339307350,5300,5300,5300,5300,0
|
||||
20241205,175500,339307350,5300,5300,5300,5300,0
|
||||
20241205,175400,339307350,5300,5300,5300,5300,0
|
||||
20241205,175300,339307350,5300,5300,5300,5300,0
|
||||
20241205,175200,339307350,5300,5300,5300,5300,0
|
||||
20241205,175100,339307350,5300,5300,5300,5300,0
|
||||
20241205,175000,339307350,5300,5300,5300,5300,0
|
||||
20241205,174900,339307350,5300,5300,5300,5300,0
|
||||
20241205,174800,339307350,5300,5300,5300,5300,0
|
||||
20241205,174700,339307350,5300,5300,5300,5300,0
|
||||
20241205,174600,339307350,5300,5300,5300,5300,0
|
||||
20241205,174500,339307350,5300,5300,5300,5300,0
|
||||
20241205,174400,339307350,5300,5300,5300,5300,0
|
||||
20241205,174300,339307350,5300,5300,5300,5300,0
|
||||
20241205,174200,339307350,5300,5300,5300,5300,0
|
||||
20241205,174100,339307350,5300,5300,5300,5300,0
|
||||
20241205,174000,339307350,5300,5300,5300,5300,0
|
||||
20241205,173900,339307350,5300,5300,5300,5300,0
|
||||
20241205,173800,339307350,5300,5300,5300,5300,0
|
||||
20241205,173700,339307350,5300,5300,5300,5300,0
|
||||
20241205,173600,339307350,5300,5300,5300,5300,0
|
||||
20241205,173500,339307350,5300,5300,5300,5300,0
|
||||
20241205,173400,339307350,5300,5300,5300,5300,0
|
||||
20241205,173300,339307350,5300,5300,5300,5300,961
|
||||
20241205,173200,339307350,5300,5300,5300,5300,0
|
||||
20241205,173100,339307350,5300,5300,5300,5300,0
|
||||
20241205,173000,339307350,5300,5300,5300,5300,0
|
||||
20241205,172900,339307350,5300,5300,5300,5300,0
|
||||
20241205,172800,339307350,5300,5300,5300,5300,0
|
||||
20241205,172700,339307350,5300,5300,5300,5300,0
|
||||
20241205,172600,339307350,5300,5300,5300,5300,0
|
||||
20241205,172500,339307350,5300,5300,5300,5300,0
|
||||
20241205,172400,339307350,5300,5300,5300,5300,0
|
||||
20241205,172300,339307350,5300,5300,5300,5300,0
|
||||
20241205,172200,339307350,5300,5300,5300,5300,0
|
||||
20241205,172100,339307350,5300,5300,5300,5300,0
|
||||
20241205,172000,339307350,5300,5300,5300,5300,0
|
||||
20241205,171900,339307350,5300,5300,5300,5300,0
|
||||
20241205,171800,339307350,5300,5300,5300,5300,0
|
||||
20241205,171700,339307350,5300,5300,5300,5300,0
|
||||
20241205,171600,339307350,5300,5300,5300,5300,0
|
||||
20241205,171500,339307350,5300,5300,5300,5300,0
|
||||
20241205,171400,339307350,5300,5300,5300,5300,0
|
||||
20241205,171300,339307350,5300,5300,5300,5300,0
|
||||
20241205,171200,339307350,5300,5300,5300,5300,0
|
||||
20241205,171100,339307350,5300,5300,5300,5300,0
|
||||
20241205,171000,339307350,5300,5300,5300,5300,0
|
||||
20241205,170900,339307350,5300,5300,5300,5300,0
|
||||
20241205,170800,339307350,5300,5300,5300,5300,0
|
||||
20241205,170700,339307350,5300,5300,5300,5300,0
|
||||
20241205,170600,339307350,5300,5300,5300,5300,0
|
||||
20241205,170500,339307350,5300,5300,5300,5300,0
|
||||
20241205,170400,339307350,5300,5300,5300,5300,0
|
||||
20241205,170300,339307350,5300,5300,5300,5300,961
|
||||
20241205,170200,339307350,5300,5300,5300,5300,0
|
||||
20241205,170100,339307350,5300,5300,5300,5300,0
|
||||
20241205,170000,339307350,5300,5300,5300,5300,0
|
||||
20241205,165900,339307350,5300,5300,5300,5300,0
|
||||
20241205,165800,339307350,5300,5300,5300,5300,0
|
||||
20241205,165700,339307350,5300,5300,5300,5300,0
|
||||
20241205,165600,339307350,5300,5300,5300,5300,0
|
||||
20241205,165500,339307350,5300,5300,5300,5300,0
|
||||
20241205,165400,339307350,5300,5300,5300,5300,0
|
||||
20241205,165300,339307350,5300,5300,5300,5300,0
|
||||
20241205,165200,339307350,5300,5300,5300,5300,0
|
||||
20241205,165100,339307350,5300,5300,5300,5300,0
|
||||
20241205,165000,339307350,5300,5300,5300,5300,0
|
||||
20241205,164900,339307350,5300,5300,5300,5300,0
|
||||
20241205,164800,339307350,5300,5300,5300,5300,0
|
||||
20241205,164700,339307350,5300,5300,5300,5300,0
|
||||
20241205,164600,339307350,5300,5300,5300,5300,0
|
||||
20241205,164500,339307350,5300,5300,5300,5300,0
|
||||
20241205,164400,339307350,5300,5300,5300,5300,0
|
||||
20241205,164300,339307350,5300,5300,5300,5300,0
|
||||
20241205,164200,339307350,5300,5300,5300,5300,0
|
||||
20241205,164100,339307350,5300,5300,5300,5300,0
|
||||
20241205,164000,339307350,5300,5300,5300,5300,0
|
||||
20241205,163900,339307350,5300,5300,5300,5300,0
|
||||
20241205,163800,339307350,5300,5300,5300,5300,0
|
||||
20241205,163700,339307350,5300,5300,5300,5300,0
|
||||
20241205,163600,339307350,5300,5300,5300,5300,0
|
||||
20241205,163500,339307350,5300,5300,5300,5300,0
|
||||
20241205,163400,339307350,5300,5300,5300,5300,0
|
||||
20241205,163300,339307350,5300,5300,5300,5300,961
|
||||
20241205,163200,339307350,5300,5300,5300,5300,0
|
||||
20241205,163100,339307350,5300,5300,5300,5300,0
|
||||
20241205,163000,339307350,5300,5300,5300,5300,0
|
||||
20241205,162900,339307350,5300,5300,5300,5300,0
|
||||
20241205,162800,339307350,5300,5300,5300,5300,0
|
||||
20241205,162700,339307350,5300,5300,5300,5300,0
|
||||
20241205,162600,339307350,5300,5300,5300,5300,0
|
||||
20241205,162500,339307350,5300,5300,5300,5300,0
|
||||
20241205,162400,339307350,5300,5300,5300,5300,0
|
||||
20241205,162300,339307350,5300,5300,5300,5300,0
|
||||
20241205,162200,339307350,5300,5300,5300,5300,0
|
||||
20241205,162100,339307350,5300,5300,5300,5300,0
|
||||
20241205,162000,339307350,5300,5300,5300,5300,0
|
||||
20241205,161900,339307350,5300,5300,5300,5300,0
|
||||
20241205,161800,339307350,5300,5300,5300,5300,0
|
||||
20241205,161700,339307350,5300,5300,5300,5300,0
|
||||
20241205,161600,339307350,5300,5300,5300,5300,0
|
||||
20241205,161500,339307350,5300,5300,5300,5300,0
|
||||
20241205,161400,339307350,5300,5300,5300,5300,0
|
||||
20241205,161300,339307350,5300,5300,5300,5300,0
|
||||
20241205,161200,339307350,5300,5300,5300,5300,0
|
||||
20241205,161100,339307350,5300,5300,5300,5300,0
|
||||
20241205,161000,339307350,5300,5300,5300,5300,0
|
||||
20241205,160900,339307350,5300,5300,5300,5300,0
|
||||
20241205,160800,339307350,5300,5300,5300,5300,0
|
||||
20241205,160700,339307350,5300,5300,5300,5300,0
|
||||
20241205,160600,339307350,5300,5300,5300,5300,0
|
||||
20241205,160500,339307350,5300,5300,5300,5300,0
|
||||
20241205,160400,339307350,5300,5300,5300,5300,0
|
||||
20241205,160300,339307350,5300,5300,5300,5300,961
|
||||
20241205,160200,339307350,5300,5300,5300,5300,0
|
||||
20241205,160100,339307350,5300,5300,5300,5300,0
|
||||
20241205,160000,339307350,5300,5300,5300,5300,0
|
||||
20241205,155900,339307350,5300,5300,5300,5300,0
|
||||
20241205,155800,339307350,5300,5300,5300,5300,0
|
||||
20241205,155700,339307350,5300,5300,5300,5300,0
|
||||
20241205,155600,339307350,5300,5300,5300,5300,0
|
||||
20241205,155500,339307350,5300,5300,5300,5300,0
|
||||
20241205,155400,339307350,5300,5300,5300,5300,0
|
||||
20241205,155300,339307350,5300,5300,5300,5300,0
|
||||
20241205,155200,339307350,5300,5300,5300,5300,0
|
||||
20241205,155100,339307350,5300,5300,5300,5300,0
|
||||
20241205,155000,339307350,5300,5300,5300,5300,0
|
||||
20241205,154900,339307350,5300,5300,5300,5300,0
|
||||
20241205,154800,339307350,5300,5300,5300,5300,0
|
||||
20241205,154700,339307350,5300,5300,5300,5300,0
|
||||
20241205,154600,339307350,5300,5300,5300,5300,0
|
||||
20241205,154500,339307350,5300,5300,5300,5300,0
|
||||
20241205,154400,339307350,5300,5300,5300,5300,0
|
||||
20241205,154300,339307350,5300,5300,5300,5300,0
|
||||
20241205,154200,339307350,5300,5300,5300,5300,0
|
||||
20241205,154100,339307350,5300,5300,5300,5300,0
|
||||
20241205,154000,339307350,5300,5300,5300,5300,0
|
||||
20241205,153900,339307350,5300,5300,5300,5300,0
|
||||
20241205,153800,339307350,5300,5300,5300,5300,0
|
||||
20241205,153700,339307350,5300,5300,5300,5300,0
|
||||
20241205,153600,339307350,5300,5300,5300,5300,0
|
||||
20241205,153500,339307350,5300,5300,5300,5300,0
|
||||
20241205,153400,339307350,5300,5300,5300,5300,0
|
||||
20241205,153300,339307350,5300,5300,5300,5300,961
|
||||
20241205,153200,339307350,5300,5300,5300,5300,0
|
||||
20241205,153100,339307350,5300,5300,5300,5300,0
|
||||
20241205,153000,339307350,5300,5300,5300,5300,961
|
||||
20241205,152900,334214050,5320,5320,5320,5320,0
|
||||
20241205,152800,334214050,5320,5320,5320,5320,0
|
||||
20241205,152700,334214050,5320,5320,5320,5320,0
|
||||
20241205,152600,334214050,5320,5320,5320,5320,0
|
||||
20241205,152500,334214050,5320,5320,5320,5320,0
|
||||
20241205,152400,334214050,5320,5320,5320,5320,0
|
||||
20241205,152300,334214050,5320,5320,5320,5320,0
|
||||
20241205,152200,334214050,5320,5320,5320,5320,0
|
||||
20241205,152100,334214050,5320,5320,5320,5320,0
|
||||
20241205,152000,334214050,5320,5320,5320,5320,0
|
||||
20241205,151900,334214050,5320,5320,5320,5320,209
|
||||
20241205,151800,333102170,5320,5320,5320,5310,231
|
||||
20241205,151700,331873260,5300,5300,5320,5300,207
|
||||
20241205,151600,330776050,5280,5280,5280,5280,54
|
||||
20241205,151500,330490930,5300,5300,5300,5300,21
|
||||
20241205,151400,330379630,5280,5280,5280,5280,4
|
||||
20241205,151300,330358510,5290,5290,5290,5290,722
|
||||
20241205,151200,326539130,5310,5310,5310,5310,1
|
||||
20241205,151100,326533820,5300,5300,5300,5300,1597
|
||||
20241205,151000,318069720,5300,5290,5300,5290,450
|
||||
20241205,150900,315689210,5300,5300,5310,5300,1723
|
||||
20241205,150800,306556830,5300,5300,5300,5300,0
|
||||
20241205,150700,306556830,5300,5300,5300,5300,19
|
||||
20241205,150600,306456130,5310,5310,5310,5310,0
|
||||
20241205,150500,306456130,5310,5310,5310,5310,1
|
||||
20241205,150400,306450820,5300,5300,5300,5300,18
|
||||
20241205,150300,306355420,5300,5300,5300,5300,3
|
||||
20241205,150200,306339520,5300,5300,5300,5300,21
|
||||
20241205,150100,306228220,5310,5310,5310,5310,19
|
||||
20241205,150000,306127330,5330,5320,5340,5320,27
|
||||
20241205,145900,305983230,5320,5310,5320,5300,284
|
||||
20241205,145800,304472670,5310,5320,5320,5310,5
|
||||
20241205,145700,304446090,5320,5310,5320,5310,69
|
||||
20241205,145600,304079400,5310,5300,5310,5300,105
|
||||
20241205,145500,303522850,5310,5320,5320,5310,13
|
||||
20241205,145400,303453700,5320,5320,5320,5320,3
|
||||
20241205,145300,303437740,5320,5320,5320,5320,14
|
||||
20241205,145200,303363260,5320,5310,5320,5310,22
|
||||
20241205,145100,303246410,5330,5330,5330,5330,13
|
||||
20241205,145000,303177120,5350,5350,5350,5350,0
|
||||
20241205,144900,303177120,5350,5320,5350,5300,1828
|
||||
20241205,144800,293466570,5320,5320,5320,5320,322
|
||||
20241205,144700,291753530,5330,5330,5330,5330,3
|
||||
20241205,144600,291737540,5320,5340,5340,5320,28
|
||||
20241205,144500,291588480,5330,5330,5330,5330,25
|
||||
20241205,144400,291455230,5330,5330,5330,5330,18
|
||||
20241205,144300,291359290,5340,5340,5340,5340,0
|
||||
20241205,144200,291359290,5340,5340,5340,5340,21
|
||||
20241205,144100,291247150,5340,5330,5340,5330,21
|
||||
20241205,144000,291135200,5340,5350,5360,5340,63
|
||||
20241205,143900,290798080,5330,5330,5330,5330,0
|
||||
20241205,143800,290798080,5330,5330,5330,5330,39
|
||||
20241205,143700,290590210,5350,5350,5350,5350,49
|
||||
20241205,143600,290328060,5360,5340,5360,5340,1000
|
||||
20241205,143500,284980480,5340,5340,5340,5310,446
|
||||
20241205,143400,282611310,5340,5320,5340,5320,809
|
||||
20241205,143300,278307020,5330,5330,5330,5330,3
|
||||
20241205,143200,278291030,5330,5330,5330,5330,175
|
||||
20241205,143100,277358280,5340,5340,5340,5330,51
|
||||
20241205,143000,277086200,5340,5320,5340,5320,489
|
||||
20241205,142900,274479430,5330,5330,5340,5320,173
|
||||
20241205,142800,273557520,5330,5330,5330,5330,4
|
||||
20241205,142700,273536200,5340,5320,5340,5320,59
|
||||
20241205,142600,273221660,5330,5340,5340,5330,21
|
||||
20241205,142500,273109700,5330,5330,5330,5330,1
|
||||
20241205,142400,273104370,5340,5340,5340,5340,22
|
||||
20241205,142300,272986890,5320,5330,5330,5320,71
|
||||
20241205,142200,272608650,5330,5330,5330,5330,0
|
||||
20241205,142100,272608650,5330,5340,5340,5330,10
|
||||
20241205,142000,272555260,5330,5330,5330,5330,19
|
||||
20241205,141900,272453990,5340,5340,5340,5340,12
|
||||
20241205,141800,272389910,5340,5340,5340,5340,93
|
||||
20241205,141700,271893290,5330,5330,5340,5330,151
|
||||
20241205,141600,271087140,5340,5340,5340,5320,36
|
||||
20241205,141500,270895360,5340,5310,5340,5310,637
|
||||
20241205,141400,267509070,5310,5330,5330,5310,793
|
||||
20241205,141300,263290460,5340,5320,5340,5320,42
|
||||
20241205,141200,263066540,5340,5320,5340,5320,71
|
||||
20241205,141100,262688160,5330,5330,5330,5330,466
|
||||
20241205,141000,260204380,5340,5340,5340,5330,77
|
||||
20241205,140900,259793700,5340,5330,5340,5330,73
|
||||
20241205,140800,259404580,5340,5330,5340,5330,29
|
||||
20241205,140700,259249980,5340,5340,5340,5340,21
|
||||
20241205,140600,259137840,5340,5330,5340,5330,21
|
||||
20241205,140500,259025880,5340,5340,5340,5340,16
|
||||
20241205,140400,258940440,5340,5340,5340,5340,0
|
||||
20241205,140300,258940440,5340,5330,5340,5330,22
|
||||
20241205,140200,258823150,5340,5340,5340,5340,33
|
||||
20241205,140100,258646930,5340,5340,5340,5340,4
|
||||
20241205,140000,258625570,5330,5330,5330,5330,18
|
||||
20241205,135900,258529630,5340,5330,5340,5330,192
|
||||
20241205,135800,257504520,5340,5340,5340,5340,15
|
||||
20241205,135700,257424420,5330,5330,5330,5330,19
|
||||
20241205,135600,257323150,5340,5340,5340,5340,135
|
||||
20241205,135500,256602250,5330,5330,5330,5330,88
|
||||
20241205,135400,256133210,5330,5330,5340,5330,31
|
||||
20241205,135300,255967950,5340,5340,5340,5340,100
|
||||
20241205,135200,255433950,5340,5340,5340,5340,148
|
||||
20241205,135100,254643630,5340,5340,5340,5330,36
|
||||
20241205,135000,254451580,5340,5340,5340,5340,133
|
||||
20241205,134900,253741360,5340,5330,5340,5320,26
|
||||
20241205,134800,253602960,5340,5350,5350,5320,54
|
||||
20241205,134700,253314640,5320,5310,5320,5310,4094
|
||||
20241205,134600,231540760,5310,5310,5310,5310,140
|
||||
20241205,134500,230797360,5300,5300,5310,5300,199
|
||||
20241205,134400,229741180,5310,5310,5310,5310,251
|
||||
20241205,134300,228408370,5310,5310,5310,5310,4
|
||||
20241205,134200,228387130,5300,5310,5310,5300,44
|
||||
20241205,134100,228153680,5300,5300,5300,5300,46
|
||||
20241205,134000,227909880,5310,5300,5310,5300,33
|
||||
20241205,133900,227734830,5310,5310,5310,5310,0
|
||||
20241205,133800,227734830,5310,5310,5310,5310,25
|
||||
20241205,133700,227602080,5310,5300,5310,5300,220
|
||||
20241205,133600,226434080,5310,5310,5310,5310,3
|
||||
20241205,133500,226418150,5310,5310,5310,5310,3
|
||||
20241205,133400,226402220,5310,5300,5320,5300,40
|
||||
20241205,133300,226189990,5320,5320,5320,5310,617
|
||||
20241205,133200,222913580,5320,5320,5320,5320,0
|
||||
20241205,133100,222913580,5320,5310,5320,5310,23
|
||||
20241205,133000,222791410,5320,5320,5320,5320,98
|
||||
20241205,132900,222270050,5320,5320,5320,5320,3
|
||||
20241205,132800,222254090,5310,5310,5310,5310,18
|
||||
20241205,132700,222158510,5320,5310,5320,5310,310
|
||||
20241205,132600,220511170,5320,5320,5320,5320,15
|
||||
20241205,132500,220431370,5310,5310,5310,5310,19
|
||||
20241205,132400,220330480,5320,5310,5320,5310,26
|
||||
20241205,132300,220192380,5320,5320,5320,5320,34
|
||||
20241205,132200,220011500,5320,5310,5320,5310,36
|
||||
20241205,132100,219820160,5320,5320,5320,5320,0
|
||||
20241205,132000,219820160,5320,5320,5320,5310,47
|
||||
20241205,131900,219570350,5320,5320,5320,5310,35
|
||||
20241205,131800,219384340,5320,5320,5320,5320,1
|
||||
20241205,131700,219379020,5310,5320,5320,5310,29
|
||||
20241205,131600,219224780,5320,5320,5320,5310,231
|
||||
20241205,131500,217997810,5320,5320,5320,5320,3
|
||||
20241205,131400,217981850,5310,5310,5310,5310,0
|
||||
20241205,131300,217981850,5310,5320,5320,5310,42
|
||||
20241205,131200,217758600,5320,5320,5320,5320,25
|
||||
20241205,131100,217625600,5320,5310,5320,5310,20
|
||||
20241205,131000,217519390,5320,5310,5320,5310,18
|
||||
20241205,130900,217423800,5320,5320,5320,5320,22
|
||||
20241205,130800,217306760,5310,5310,5320,5310,84
|
||||
20241205,130700,216860690,5330,5330,5330,5330,4
|
||||
20241205,130600,216839370,5310,5310,5310,5310,201
|
||||
20241205,130500,215772060,5300,5300,5300,5300,19
|
||||
20241205,130400,215671360,5310,5310,5310,5310,3
|
||||
20241205,130300,215655430,5310,5300,5310,5300,17
|
||||
20241205,130200,215565320,5310,5300,5310,5300,40
|
||||
20241205,130100,215353100,5310,5300,5310,5300,68
|
||||
20241205,130000,214992550,5310,5310,5310,5310,0
|
||||
20241205,125900,214992550,5310,5300,5310,5300,54
|
||||
20241205,125800,214706320,5310,5310,5310,5310,35
|
||||
20241205,125700,214520470,5310,5300,5310,5300,5
|
||||
20241205,125600,214493940,5310,5310,5310,5300,82
|
||||
20241205,125500,214058700,5310,5310,5310,5310,178
|
||||
20241205,125400,213113520,5310,5310,5310,5310,16
|
||||
20241205,125300,213028560,5310,5310,5350,5300,414
|
||||
20241205,125200,210830370,5350,5310,5350,5310,381
|
||||
20241205,125100,208807220,5360,5300,5370,5300,217
|
||||
20241205,125000,207654280,5300,5290,5300,5290,33
|
||||
20241205,124900,207479560,5300,5300,5300,5300,3
|
||||
20241205,124800,207463660,5300,5300,5300,5300,24
|
||||
20241205,124700,207336460,5290,5300,5300,5290,37
|
||||
20241205,124600,207140550,5290,5300,5300,5290,11
|
||||
20241205,124500,207082260,5290,5290,5290,5290,658
|
||||
20241205,124400,203601440,5280,5270,5310,5270,1278
|
||||
20241205,124300,196854410,5270,5270,5270,5270,5
|
||||
20241205,124200,196828060,5260,5260,5260,5260,23
|
||||
20241205,124100,196707080,5260,5270,5270,5260,22
|
||||
20241205,124000,196591330,5270,5270,5270,5270,37
|
||||
20241205,123900,196396340,5270,5260,5270,5260,21
|
||||
20241205,123800,196285860,5270,5270,5270,5270,3
|
||||
20241205,123700,196270050,5270,5270,5270,5270,34
|
||||
20241205,123600,196090870,5270,5270,5270,5270,6
|
||||
20241205,123500,196059250,5280,5280,5280,5280,0
|
||||
20241205,123400,196059250,5280,5280,5280,5280,4
|
||||
20241205,123300,196038130,5270,5270,5270,5270,39
|
||||
20241205,123200,195832600,5280,5280,5280,5280,126
|
||||
20241205,123100,195167320,5270,5270,5270,5270,24
|
||||
20241205,123000,195040840,5260,5270,5270,5260,39
|
||||
20241205,122900,194835490,5270,5270,5270,5270,229
|
||||
20241205,122800,193628660,5250,5260,5260,5250,26
|
||||
20241205,122700,193492130,5250,5250,5250,5250,19
|
||||
20241205,122600,193392380,5270,5280,5280,5270,968
|
||||
20241205,122500,188289760,5250,5250,5250,5250,0
|
||||
20241205,122400,188289760,5250,5260,5260,5250,543
|
||||
20241205,122300,185433900,5260,5260,5260,5260,21
|
||||
20241205,122200,185323440,5260,5250,5260,5250,31
|
||||
20241205,122100,185160560,5250,5250,5250,5240,322
|
||||
20241205,122000,183470250,5260,5260,5260,5260,13
|
||||
20241205,121900,183401870,5260,5260,5260,5260,320
|
||||
20241205,121800,181718670,5260,5250,5260,5250,362
|
||||
20241205,121700,179818130,5250,5250,5250,5250,4
|
||||
20241205,121600,179797130,5250,5250,5250,5250,21
|
||||
20241205,121500,179686880,5240,5250,5250,5240,40
|
||||
20241205,121400,179477070,5250,5250,5250,5250,2
|
||||
20241205,121300,179466570,5250,5250,5250,5250,3
|
||||
20241205,121200,179450820,5240,5240,5250,5240,113
|
||||
20241205,121100,178858370,5250,5250,5250,5250,3
|
||||
20241205,121000,178842620,5240,5250,5250,5240,185
|
||||
20241205,120900,177873190,5240,5250,5250,5240,21
|
||||
20241205,120800,177763130,5250,5250,5250,5250,36
|
||||
20241205,120700,177574130,5240,5240,5240,5240,18
|
||||
20241205,120600,177479810,5250,5250,5250,5250,3
|
||||
20241205,120500,177464060,5250,5250,5250,5250,33
|
||||
20241205,120400,177290810,5250,5240,5250,5240,25
|
||||
20241205,120300,177159760,5250,5250,5250,5250,0
|
||||
20241205,120200,177159760,5250,5250,5250,5250,4
|
||||
20241205,120100,177138760,5250,5250,5250,5240,44
|
||||
20241205,120000,176907950,5250,5250,5250,5250,3
|
||||
20241205,115900,176892200,5260,5260,5260,5260,3
|
||||
20241205,115800,176876420,5260,5250,5260,5250,26
|
||||
20241205,115700,176739840,5250,5240,5250,5240,46
|
||||
20241205,115600,176498510,5240,5250,5250,5240,28
|
||||
20241205,115500,176351750,5240,5260,5260,5240,21
|
||||
20241205,115400,176241670,5250,5270,5270,5250,237
|
||||
20241205,115300,174996800,5250,5250,5250,5250,19
|
||||
20241205,115200,174897050,5250,5260,5260,5250,21
|
||||
20241205,115100,174786770,5260,5260,5260,5260,21
|
||||
20241205,115000,174676310,5250,5250,5250,5250,9
|
||||
20241205,114900,174629060,5250,5270,5270,5250,14
|
||||
20241205,114800,174555540,5260,5260,5260,5260,28
|
||||
20241205,114700,174408260,5250,5250,5250,5250,0
|
||||
20241205,114600,174408260,5250,5250,5250,5250,18
|
||||
20241205,114500,174313760,5270,5270,5270,5270,2
|
||||
20241205,114400,174303220,5260,5260,5260,5260,22
|
||||
20241205,114300,174187500,5250,5260,5260,5250,47
|
||||
20241205,114200,173940470,5260,5260,5260,5260,0
|
||||
20241205,114100,173940470,5260,5260,5260,5260,0
|
||||
20241205,114000,173940470,5260,5270,5270,5260,52
|
||||
20241205,113900,173666470,5270,5270,5270,5270,3
|
||||
20241205,113800,173650660,5270,5270,5270,5270,3
|
||||
20241205,113700,173634850,5260,5260,5260,5260,19
|
||||
20241205,113600,173534910,5270,5270,5270,5270,36
|
||||
20241205,113500,173345190,5270,5260,5270,5260,46
|
||||
20241205,113400,173103210,5260,5260,5260,5260,0
|
||||
20241205,113300,173103210,5260,5260,5270,5260,40
|
||||
20241205,113200,172892790,5240,5260,5260,5240,26
|
||||
20241205,113100,172756410,5270,5270,5270,5270,0
|
||||
20241205,113000,172756410,5270,5270,5270,5270,2
|
||||
20241205,112900,172745870,5270,5240,5270,5240,52
|
||||
20241205,112800,172472400,5250,5250,5250,5250,30
|
||||
20241205,112700,172314900,5250,5250,5250,5250,0
|
||||
20241205,112600,172314900,5250,5270,5270,5250,54
|
||||
20241205,112500,172030680,5250,5250,5250,5250,31
|
||||
20241205,112400,171867930,5250,5250,5250,5250,0
|
||||
20241205,112300,171867930,5250,5250,5250,5250,19
|
||||
20241205,112200,171768180,5270,5270,5270,5270,33
|
||||
20241205,112100,171594270,5270,5270,5270,5270,2
|
||||
20241205,112000,171583730,5270,5260,5270,5250,29
|
||||
20241205,111900,171431310,5270,5270,5270,5270,23
|
||||
20241205,111800,171310100,5260,5240,5260,5240,1292
|
||||
20241205,111700,164514820,5240,5250,5260,5240,248
|
||||
20241205,111600,163211580,5250,5250,5250,5250,26
|
||||
20241205,111500,163075080,5240,5240,5240,5240,81
|
||||
20241205,111400,162650640,5230,5240,5240,5230,2143
|
||||
20241205,111300,151438100,5250,5250,5250,5250,5
|
||||
20241205,111200,151411850,5250,5250,5250,5250,21
|
||||
20241205,111100,151301600,5240,5250,5250,5240,236
|
||||
20241205,111000,150064790,5250,5250,5250,5250,23
|
||||
20241205,110900,149944040,5260,5260,5260,5260,3
|
||||
20241205,110800,149928260,5250,5260,5260,5250,54
|
||||
20241205,110700,149644400,5250,5250,5250,5250,3
|
||||
20241205,110600,149628650,5260,5260,5260,5260,10
|
||||
20241205,110500,149576050,5270,5270,5270,5270,21
|
||||
20241205,110400,149465380,5260,5260,5260,5260,154
|
||||
20241205,110300,148655340,5260,5260,5260,5260,17
|
||||
20241205,110200,148565920,5270,5270,5270,5270,3
|
||||
20241205,110100,148550110,5270,5270,5270,5270,23
|
||||
20241205,110000,148428900,5260,5270,5270,5260,524
|
||||
20241205,105900,145672650,5270,5270,5270,5270,3
|
||||
20241205,105800,145656840,5270,5260,5270,5260,21
|
||||
20241205,105700,145546370,5270,5260,5270,5260,78
|
||||
20241205,105600,145135730,5270,5270,5270,5270,2
|
||||
20241205,105500,145125190,5270,5260,5270,5260,60
|
||||
20241205,105400,144809550,5260,5270,5270,5260,90
|
||||
20241205,105300,144335450,5270,5270,5270,5270,3
|
||||
20241205,105200,144319640,5270,5270,5270,5270,5
|
||||
20241205,105100,144293290,5270,5260,5270,5260,20
|
||||
20241205,105000,144188080,5270,5260,5270,5260,81
|
||||
20241205,104900,143761640,5270,5270,5270,5270,10
|
||||
20241205,104800,143708940,5270,5270,5270,5260,29
|
||||
20241205,104700,143556290,5270,5270,5270,5270,23
|
||||
20241205,104600,143435080,5270,5270,5270,5270,28
|
||||
20241205,104500,143287520,5270,5270,5270,5270,3
|
||||
20241205,104400,143271710,5280,5270,5280,5270,22
|
||||
20241205,104300,143155760,5260,5260,5270,5260,119
|
||||
20241205,104200,142529780,5260,5280,5280,5260,72
|
||||
20241205,104100,142150940,5270,5270,5270,5270,0
|
||||
20241205,104000,142150940,5270,5280,5280,5270,34
|
||||
20241205,103900,141971550,5270,5270,5290,5270,2019
|
||||
20241205,103800,131293020,5270,5270,5270,5270,3
|
||||
20241205,103700,131277210,5270,5270,5270,5270,23
|
||||
20241205,103600,131156000,5270,5270,5270,5260,28
|
||||
20241205,103500,131008450,5260,5260,5260,5260,0
|
||||
20241205,103400,131008450,5260,5260,5260,5260,19
|
||||
20241205,103300,130908510,5260,5260,5260,5260,68
|
||||
20241205,103200,130550830,5260,5260,5260,5260,35
|
||||
20241205,103100,130366730,5250,5250,5250,5250,18
|
||||
20241205,103000,130272230,5260,5260,5260,5260,8
|
||||
20241205,102900,130230150,5260,5260,5260,5250,64
|
||||
20241205,102800,129893770,5250,5250,5250,5250,19
|
||||
20241205,102700,129794020,5260,5260,5260,5260,5
|
||||
20241205,102600,129767720,5260,5260,5260,5260,35
|
||||
20241205,102500,129583620,5260,5260,5260,5260,52
|
||||
20241205,102400,129310100,5260,5260,5260,5260,0
|
||||
20241205,102300,129310100,5260,5260,5260,5260,356
|
||||
20241205,102200,127437540,5260,5260,5260,5240,1080
|
||||
20241205,102100,121767350,5260,5260,5260,5260,0
|
||||
20241205,102000,121767350,5260,5260,5260,5260,4
|
||||
20241205,101900,121746310,5260,5280,5280,5260,475
|
||||
20241205,101800,119247710,5280,5270,5280,5260,73
|
||||
20241205,101700,118862980,5280,5280,5280,5280,2
|
||||
20241205,101600,118852420,5280,5280,5280,5250,20
|
||||
20241205,101500,118747360,5260,5260,5270,5260,87
|
||||
20241205,101400,118289610,5260,5250,5260,5250,35
|
||||
20241205,101300,118105660,5250,5280,5280,5250,501
|
||||
20241205,101200,115475310,5280,5280,5280,5280,0
|
||||
20241205,101100,115475310,5280,5290,5290,5260,3301
|
||||
20241205,101000,98070330,5280,5280,5280,5280,18
|
||||
20241205,100900,97975290,5290,5290,5290,5290,3
|
||||
20241205,100800,97959420,5290,5290,5290,5290,23
|
||||
20241205,100700,97837750,5290,5280,5290,5280,27
|
||||
20241205,100600,97695140,5290,5280,5290,5280,258
|
||||
20241205,100500,96332890,5280,5270,5290,5270,11
|
||||
20241205,100400,96274850,5270,5280,5290,5270,99
|
||||
20241205,100300,95752270,5280,5280,5280,5280,2
|
||||
20241205,100200,95741710,5280,5270,5280,5270,22
|
||||
20241205,100100,95625740,5280,5280,5280,5280,11
|
||||
20241205,100000,95567660,5280,5280,5280,5280,13
|
||||
20241205,095900,95499020,5270,5290,5290,5270,9
|
||||
20241205,095800,95451480,5290,5280,5290,5280,28
|
||||
20241205,095700,95303620,5280,5280,5280,5280,97
|
||||
20241205,095600,94791460,5270,5270,5270,5270,19
|
||||
20241205,095500,94691330,5280,5270,5280,5270,480
|
||||
20241205,095400,92161700,5270,5280,5280,5270,30
|
||||
20241205,095300,92003560,5290,5270,5290,5270,213
|
||||
20241205,095200,90877250,5300,5260,5300,5260,1060
|
||||
20241205,095100,85297390,5260,5250,5260,5250,48
|
||||
20241205,095000,85045160,5230,5260,5260,5230,308
|
||||
20241205,094900,83426890,5260,5260,5260,5230,19
|
||||
20241205,094800,83327280,5240,5230,5260,5230,584
|
||||
20241205,094700,80271460,5240,5260,5260,5230,2999
|
||||
20241205,094600,64533240,5270,5270,5280,5270,842
|
||||
20241205,094500,60095200,5280,5300,5300,5280,1186
|
||||
20241205,094400,53828070,5300,5290,5300,5290,29
|
||||
20241205,094300,53674630,5290,5300,5300,5290,64
|
||||
20241205,094200,53335680,5300,5300,5300,5290,1603
|
||||
20241205,094100,44840790,5290,5300,5310,5290,114
|
||||
20241205,094000,44236750,5310,5310,5310,5310,9
|
||||
20241205,093900,44188960,5310,5310,5310,5300,37
|
||||
20241205,093800,43992730,5310,5320,5320,5300,1392
|
||||
20241205,093700,36614890,5310,5310,5310,5310,146
|
||||
20241205,093600,35839630,5310,5300,5310,5300,535
|
||||
20241205,093500,33003780,5310,5310,5310,5310,436
|
||||
20241205,093400,30688620,5310,5330,5330,5310,6
|
||||
20241205,093300,30656690,5330,5330,5330,5320,525
|
||||
20241205,093200,27863670,5330,5340,5340,5330,40
|
||||
20241205,093100,27650110,5340,5340,5340,5340,0
|
||||
20241205,093000,27650110,5340,5340,5340,5330,1341
|
||||
20241205,092900,20494240,5350,5350,5350,5350,73
|
||||
20241205,092800,20103690,5350,5350,5350,5350,12
|
||||
20241205,092700,20039490,5350,5350,5350,5350,0
|
||||
20241205,092600,20039490,5350,5340,5350,5330,48
|
||||
20241205,092500,19783420,5350,5320,5350,5320,116
|
||||
20241205,092400,19166270,5320,5350,5350,5320,504
|
||||
20241205,092300,16484850,5350,5330,5350,5330,150
|
||||
20241205,092200,15685310,5330,5340,5340,5330,707
|
||||
20241205,092100,11913990,5340,5320,5340,5320,53
|
||||
20241205,092000,11631330,5330,5330,5330,5330,30
|
||||
20241205,091900,11471430,5310,5320,5330,5310,535
|
||||
20241205,091800,8625230,5330,5330,5330,5330,36
|
||||
20241205,091700,8433350,5320,5320,5320,5320,0
|
||||
20241205,091600,8433350,5320,5320,5320,5320,505
|
||||
20241205,091500,5746750,5320,5340,5340,5320,44
|
||||
20241205,091400,5512530,5350,5350,5350,5350,35
|
||||
20241205,091300,5325280,5340,5340,5340,5340,0
|
||||
20241205,091200,5325280,5340,5380,5380,5340,357
|
||||
20241205,091100,3411000,5380,5380,5380,5380,33
|
||||
20241205,091000,3233460,5380,5380,5380,5380,0
|
||||
20241205,090900,3233460,5380,5370,5380,5370,5
|
||||
20241205,090800,3206590,5380,5380,5380,5380,0
|
||||
20241205,090700,3206590,5380,5380,5380,5380,36
|
||||
20241205,090600,3012910,5380,5380,5380,5380,1
|
||||
20241205,090500,3007530,5380,5380,5380,5360,4
|
||||
20241205,090400,2986030,5380,5380,5380,5380,0
|
||||
20241205,090300,2986030,5380,5380,5380,5380,400
|
||||
20241205,090200,834030,5390,5390,5390,5390,0
|
||||
20241205,090100,834030,5390,5390,5390,5390,7
|
||||
20241205,090000,796300,5380,5380,5400,5380,148
|
||||
|
Reference in New Issue
Block a user