Update 2024-12-05 2775 candle_min
This commit is contained in:
609
020000/min/candle-20241205.csv
Normal file
609
020000/min/candle-20241205.csv
Normal file
@@ -0,0 +1,609 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,190700,1198829180,15590,15590,15590,15590,116
|
||||
20241205,190600,1198829180,15590,15590,15590,15590,0
|
||||
20241205,190500,1198829180,15590,15590,15590,15590,0
|
||||
20241205,190400,1198829180,15590,15590,15590,15590,0
|
||||
20241205,190300,1198829180,15590,15590,15590,15590,0
|
||||
20241205,190200,1198829180,15590,15590,15590,15590,0
|
||||
20241205,190100,1198829180,15590,15590,15590,15590,0
|
||||
20241205,190000,1198829180,15590,15590,15590,15590,0
|
||||
20241205,185900,1198829180,15590,15590,15590,15590,0
|
||||
20241205,185800,1198829180,15590,15590,15590,15590,0
|
||||
20241205,185700,1198829180,15590,15590,15590,15590,0
|
||||
20241205,185600,1198829180,15590,15590,15590,15590,0
|
||||
20241205,185500,1198829180,15590,15590,15590,15590,0
|
||||
20241205,185400,1198829180,15590,15590,15590,15590,0
|
||||
20241205,185300,1198829180,15590,15590,15590,15590,0
|
||||
20241205,185200,1198829180,15590,15590,15590,15590,0
|
||||
20241205,185100,1198829180,15590,15590,15590,15590,0
|
||||
20241205,185000,1198829180,15590,15590,15590,15590,0
|
||||
20241205,184900,1198829180,15590,15590,15590,15590,0
|
||||
20241205,184800,1198829180,15590,15590,15590,15590,0
|
||||
20241205,184700,1198829180,15590,15590,15590,15590,0
|
||||
20241205,184600,1198829180,15590,15590,15590,15590,0
|
||||
20241205,184500,1198829180,15590,15590,15590,15590,0
|
||||
20241205,184400,1198829180,15590,15590,15590,15590,0
|
||||
20241205,184300,1198829180,15590,15590,15590,15590,0
|
||||
20241205,184200,1198829180,15590,15590,15590,15590,0
|
||||
20241205,184100,1198829180,15590,15590,15590,15590,0
|
||||
20241205,184000,1198829180,15590,15590,15590,15590,0
|
||||
20241205,183900,1198829180,15590,15590,15590,15590,0
|
||||
20241205,183800,1198829180,15590,15590,15590,15590,0
|
||||
20241205,183700,1198829180,15590,15590,15590,15590,116
|
||||
20241205,183600,1198829180,15590,15590,15590,15590,0
|
||||
20241205,183500,1198829180,15590,15590,15590,15590,0
|
||||
20241205,183400,1198829180,15590,15590,15590,15590,0
|
||||
20241205,183300,1198829180,15590,15590,15590,15590,0
|
||||
20241205,183200,1198829180,15590,15590,15590,15590,0
|
||||
20241205,183100,1198829180,15590,15590,15590,15590,0
|
||||
20241205,183000,1198829180,15590,15590,15590,15590,0
|
||||
20241205,182900,1198829180,15590,15590,15590,15590,0
|
||||
20241205,182800,1198829180,15590,15590,15590,15590,0
|
||||
20241205,182700,1198829180,15590,15590,15590,15590,0
|
||||
20241205,182600,1198829180,15590,15590,15590,15590,0
|
||||
20241205,182500,1198829180,15590,15590,15590,15590,0
|
||||
20241205,182400,1198829180,15590,15590,15590,15590,0
|
||||
20241205,182300,1198829180,15590,15590,15590,15590,0
|
||||
20241205,182200,1198829180,15590,15590,15590,15590,0
|
||||
20241205,182100,1198829180,15590,15590,15590,15590,0
|
||||
20241205,182000,1198829180,15590,15590,15590,15590,0
|
||||
20241205,181900,1198829180,15590,15590,15590,15590,0
|
||||
20241205,181800,1198829180,15590,15590,15590,15590,0
|
||||
20241205,181700,1198829180,15590,15590,15590,15590,0
|
||||
20241205,181600,1198829180,15590,15590,15590,15590,0
|
||||
20241205,181500,1198829180,15590,15590,15590,15590,0
|
||||
20241205,181400,1198829180,15590,15590,15590,15590,0
|
||||
20241205,181300,1198829180,15590,15590,15590,15590,0
|
||||
20241205,181200,1198829180,15590,15590,15590,15590,0
|
||||
20241205,181100,1198829180,15590,15590,15590,15590,0
|
||||
20241205,181000,1198829180,15590,15590,15590,15590,0
|
||||
20241205,180900,1198829180,15590,15590,15590,15590,0
|
||||
20241205,180800,1198829180,15590,15590,15590,15590,0
|
||||
20241205,180700,1198829180,15590,15590,15590,15590,116
|
||||
20241205,180600,1198829180,15590,15590,15590,15590,0
|
||||
20241205,180500,1198829180,15590,15590,15590,15590,0
|
||||
20241205,180400,1198829180,15590,15590,15590,15590,0
|
||||
20241205,180300,1198829180,15590,15590,15590,15590,0
|
||||
20241205,180200,1198829180,15590,15590,15590,15590,0
|
||||
20241205,180100,1198829180,15590,15590,15590,15590,0
|
||||
20241205,180000,1198829180,15590,15590,15590,15590,0
|
||||
20241205,175900,1198829180,15590,15590,15590,15590,0
|
||||
20241205,175800,1198829180,15590,15590,15590,15590,0
|
||||
20241205,175700,1198829180,15590,15590,15590,15590,0
|
||||
20241205,175600,1198829180,15590,15590,15590,15590,0
|
||||
20241205,175500,1198829180,15590,15590,15590,15590,0
|
||||
20241205,175400,1198829180,15590,15590,15590,15590,0
|
||||
20241205,175300,1198829180,15590,15590,15590,15590,0
|
||||
20241205,175200,1198829180,15590,15590,15590,15590,0
|
||||
20241205,175100,1198829180,15590,15590,15590,15590,0
|
||||
20241205,175000,1198829180,15590,15590,15590,15590,0
|
||||
20241205,174900,1198829180,15590,15590,15590,15590,0
|
||||
20241205,174800,1198829180,15590,15590,15590,15590,0
|
||||
20241205,174700,1198829180,15590,15590,15590,15590,0
|
||||
20241205,174600,1198829180,15590,15590,15590,15590,0
|
||||
20241205,174500,1198829180,15590,15590,15590,15590,0
|
||||
20241205,174400,1198829180,15590,15590,15590,15590,0
|
||||
20241205,174300,1198829180,15590,15590,15590,15590,0
|
||||
20241205,174200,1198829180,15590,15590,15590,15590,0
|
||||
20241205,174100,1198829180,15590,15590,15590,15590,0
|
||||
20241205,174000,1198829180,15590,15590,15590,15590,0
|
||||
20241205,173900,1198829180,15590,15590,15590,15590,0
|
||||
20241205,173800,1198829180,15590,15590,15590,15590,0
|
||||
20241205,173700,1198829180,15590,15590,15590,15590,116
|
||||
20241205,173600,1198829180,15590,15590,15590,15590,0
|
||||
20241205,173500,1198829180,15590,15590,15590,15590,0
|
||||
20241205,173400,1198829180,15590,15590,15590,15590,0
|
||||
20241205,173300,1198829180,15590,15590,15590,15590,0
|
||||
20241205,173200,1198829180,15590,15590,15590,15590,0
|
||||
20241205,173100,1198829180,15590,15590,15590,15590,0
|
||||
20241205,173000,1198829180,15590,15590,15590,15590,0
|
||||
20241205,172900,1198829180,15590,15590,15590,15590,0
|
||||
20241205,172800,1198829180,15590,15590,15590,15590,0
|
||||
20241205,172700,1198829180,15590,15590,15590,15590,0
|
||||
20241205,172600,1198829180,15590,15590,15590,15590,0
|
||||
20241205,172500,1198829180,15590,15590,15590,15590,0
|
||||
20241205,172400,1198829180,15590,15590,15590,15590,0
|
||||
20241205,172300,1198829180,15590,15590,15590,15590,0
|
||||
20241205,172200,1198829180,15590,15590,15590,15590,0
|
||||
20241205,172100,1198829180,15590,15590,15590,15590,0
|
||||
20241205,172000,1198829180,15590,15590,15590,15590,0
|
||||
20241205,171900,1198829180,15590,15590,15590,15590,0
|
||||
20241205,171800,1198829180,15590,15590,15590,15590,0
|
||||
20241205,171700,1198829180,15590,15590,15590,15590,0
|
||||
20241205,171600,1198829180,15590,15590,15590,15590,0
|
||||
20241205,171500,1198829180,15590,15590,15590,15590,0
|
||||
20241205,171400,1198829180,15590,15590,15590,15590,0
|
||||
20241205,171300,1198829180,15590,15590,15590,15590,0
|
||||
20241205,171200,1198829180,15590,15590,15590,15590,0
|
||||
20241205,171100,1198829180,15590,15590,15590,15590,0
|
||||
20241205,171000,1198829180,15590,15590,15590,15590,0
|
||||
20241205,170900,1198829180,15590,15590,15590,15590,0
|
||||
20241205,170800,1198829180,15590,15590,15590,15590,0
|
||||
20241205,170700,1198829180,15590,15590,15590,15590,116
|
||||
20241205,170600,1198829180,15590,15590,15590,15590,0
|
||||
20241205,170500,1198829180,15590,15590,15590,15590,0
|
||||
20241205,170400,1198829180,15590,15590,15590,15590,0
|
||||
20241205,170300,1198829180,15590,15590,15590,15590,0
|
||||
20241205,170200,1198829180,15590,15590,15590,15590,0
|
||||
20241205,170100,1198829180,15590,15590,15590,15590,0
|
||||
20241205,170000,1198829180,15590,15590,15590,15590,0
|
||||
20241205,165900,1198829180,15590,15590,15590,15590,0
|
||||
20241205,165800,1198829180,15590,15590,15590,15590,0
|
||||
20241205,165700,1198829180,15590,15590,15590,15590,0
|
||||
20241205,165600,1198829180,15590,15590,15590,15590,0
|
||||
20241205,165500,1198829180,15590,15590,15590,15590,0
|
||||
20241205,165400,1198829180,15590,15590,15590,15590,0
|
||||
20241205,165300,1198829180,15590,15590,15590,15590,0
|
||||
20241205,165200,1198829180,15590,15590,15590,15590,0
|
||||
20241205,165100,1198829180,15590,15590,15590,15590,0
|
||||
20241205,165000,1198829180,15590,15590,15590,15590,0
|
||||
20241205,164900,1198829180,15590,15590,15590,15590,0
|
||||
20241205,164800,1198829180,15590,15590,15590,15590,0
|
||||
20241205,164700,1198829180,15590,15590,15590,15590,0
|
||||
20241205,164600,1198829180,15590,15590,15590,15590,0
|
||||
20241205,164500,1198829180,15590,15590,15590,15590,0
|
||||
20241205,164400,1198829180,15590,15590,15590,15590,0
|
||||
20241205,164300,1198829180,15590,15590,15590,15590,0
|
||||
20241205,164200,1198829180,15590,15590,15590,15590,0
|
||||
20241205,164100,1198829180,15590,15590,15590,15590,0
|
||||
20241205,164000,1198829180,15590,15590,15590,15590,0
|
||||
20241205,163900,1198829180,15590,15590,15590,15590,0
|
||||
20241205,163800,1198829180,15590,15590,15590,15590,0
|
||||
20241205,163700,1198829180,15590,15590,15590,15590,116
|
||||
20241205,163600,1198829180,15590,15590,15590,15590,0
|
||||
20241205,163500,1198829180,15590,15590,15590,15590,0
|
||||
20241205,163400,1198829180,15590,15590,15590,15590,0
|
||||
20241205,163300,1198829180,15590,15590,15590,15590,0
|
||||
20241205,163200,1198829180,15590,15590,15590,15590,0
|
||||
20241205,163100,1198829180,15590,15590,15590,15590,0
|
||||
20241205,163000,1198829180,15590,15590,15590,15590,0
|
||||
20241205,162900,1198829180,15590,15590,15590,15590,0
|
||||
20241205,162800,1198829180,15590,15590,15590,15590,0
|
||||
20241205,162700,1198829180,15590,15590,15590,15590,0
|
||||
20241205,162600,1198829180,15590,15590,15590,15590,0
|
||||
20241205,162500,1198829180,15590,15590,15590,15590,0
|
||||
20241205,162400,1198829180,15590,15590,15590,15590,0
|
||||
20241205,162300,1198829180,15590,15590,15590,15590,0
|
||||
20241205,162200,1198829180,15590,15590,15590,15590,0
|
||||
20241205,162100,1198829180,15590,15590,15590,15590,0
|
||||
20241205,162000,1198829180,15590,15590,15590,15590,0
|
||||
20241205,161900,1198829180,15590,15590,15590,15590,0
|
||||
20241205,161800,1198829180,15590,15590,15590,15590,0
|
||||
20241205,161700,1198829180,15590,15590,15590,15590,0
|
||||
20241205,161600,1198829180,15590,15590,15590,15590,0
|
||||
20241205,161500,1198829180,15590,15590,15590,15590,0
|
||||
20241205,161400,1198829180,15590,15590,15590,15590,0
|
||||
20241205,161300,1198829180,15590,15590,15590,15590,0
|
||||
20241205,161200,1198829180,15590,15590,15590,15590,0
|
||||
20241205,161100,1198829180,15590,15590,15590,15590,0
|
||||
20241205,161000,1198829180,15590,15590,15590,15590,0
|
||||
20241205,160900,1198829180,15590,15590,15590,15590,0
|
||||
20241205,160800,1198829180,15590,15590,15590,15590,0
|
||||
20241205,160700,1198829180,15590,15590,15590,15590,116
|
||||
20241205,160600,1198829180,15590,15590,15590,15590,0
|
||||
20241205,160500,1198829180,15590,15590,15590,15590,0
|
||||
20241205,160400,1198829180,15590,15590,15590,15590,0
|
||||
20241205,160300,1198829180,15590,15590,15590,15590,0
|
||||
20241205,160200,1198829180,15590,15590,15590,15590,0
|
||||
20241205,160100,1198829180,15590,15590,15590,15590,0
|
||||
20241205,160000,1198829180,15590,15590,15590,15590,0
|
||||
20241205,155900,1198829180,15590,15590,15590,15590,0
|
||||
20241205,155800,1198829180,15590,15590,15590,15590,0
|
||||
20241205,155700,1198829180,15590,15590,15590,15590,0
|
||||
20241205,155600,1198829180,15590,15590,15590,15590,0
|
||||
20241205,155500,1198829180,15590,15590,15590,15590,0
|
||||
20241205,155400,1198829180,15590,15590,15590,15590,0
|
||||
20241205,155300,1198829180,15590,15590,15590,15590,0
|
||||
20241205,155200,1198829180,15590,15590,15590,15590,0
|
||||
20241205,155100,1198829180,15590,15590,15590,15590,0
|
||||
20241205,155000,1198829180,15590,15590,15590,15590,0
|
||||
20241205,154900,1198829180,15590,15590,15590,15590,0
|
||||
20241205,154800,1198829180,15590,15590,15590,15590,0
|
||||
20241205,154700,1198829180,15590,15590,15590,15590,0
|
||||
20241205,154600,1198829180,15590,15590,15590,15590,0
|
||||
20241205,154500,1198829180,15590,15590,15590,15590,0
|
||||
20241205,154400,1198829180,15590,15590,15590,15590,0
|
||||
20241205,154300,1198829180,15590,15590,15590,15590,0
|
||||
20241205,154200,1198829180,15590,15590,15590,15590,0
|
||||
20241205,154100,1198829180,15590,15590,15590,15590,0
|
||||
20241205,154000,1198829180,15590,15590,15590,15590,0
|
||||
20241205,153900,1198829180,15590,15590,15590,15590,0
|
||||
20241205,153800,1198829180,15590,15590,15590,15590,0
|
||||
20241205,153700,1198829180,15590,15590,15590,15590,116
|
||||
20241205,153600,1198829180,15590,15590,15590,15590,0
|
||||
20241205,153500,1198829180,15590,15590,15590,15590,0
|
||||
20241205,153400,1198829180,15590,15590,15590,15590,0
|
||||
20241205,153300,1198829180,15590,15590,15590,15590,0
|
||||
20241205,153200,1198829180,15590,15590,15590,15590,0
|
||||
20241205,153100,1198829180,15590,15590,15590,15590,0
|
||||
20241205,153000,1198829180,15590,15590,15590,15590,116
|
||||
20241205,152900,1197020740,15660,15660,15660,15660,0
|
||||
20241205,152800,1197020740,15660,15660,15660,15660,0
|
||||
20241205,152700,1197020740,15660,15660,15660,15660,0
|
||||
20241205,152600,1197020740,15660,15660,15660,15660,0
|
||||
20241205,152500,1197020740,15660,15660,15660,15660,0
|
||||
20241205,152400,1197020740,15660,15660,15660,15660,0
|
||||
20241205,152300,1197020740,15660,15660,15660,15660,0
|
||||
20241205,152200,1197020740,15660,15660,15660,15660,0
|
||||
20241205,152100,1197020740,15660,15660,15660,15660,0
|
||||
20241205,152000,1197020740,15660,15660,15660,15660,0
|
||||
20241205,151900,1197020740,15660,15600,15660,15560,1288
|
||||
20241205,151800,1176879600,15600,15550,15600,15530,36
|
||||
20241205,151700,1176318510,15550,15610,15650,15550,1267
|
||||
20241205,151600,1156502130,15600,15620,15650,15600,1055
|
||||
20241205,151500,1140017880,15620,15620,15670,15590,5098
|
||||
20241205,151400,1060219090,15650,15570,15650,15570,1290
|
||||
20241205,151300,1040067850,15570,15460,15570,15460,578
|
||||
20241205,151200,1031109370,15500,15520,15520,15500,146
|
||||
20241205,151100,1028846330,15520,15600,15600,15520,387
|
||||
20241205,151000,1022825740,15600,15580,15610,15560,349
|
||||
20241205,150900,1017382030,15500,15600,15600,15500,709
|
||||
20241205,150800,1006322780,15600,15590,15600,15460,631
|
||||
20241205,150700,996487230,15600,15570,15610,15530,1585
|
||||
20241205,150600,971821130,15590,15540,15590,15540,260
|
||||
20241205,150500,967770070,15570,15530,15580,15530,960
|
||||
20241205,150400,952823760,15530,15530,15530,15530,110
|
||||
20241205,150300,951115460,15530,15570,15570,15520,169
|
||||
20241205,150200,948487240,15530,15570,15570,15530,172
|
||||
20241205,150100,945813280,15600,15590,15600,15570,510
|
||||
20241205,150000,937857530,15590,15560,15590,15530,1079
|
||||
20241205,145900,921058000,15540,15560,15580,15530,774
|
||||
20241205,145800,909016900,15540,15440,15570,15440,3435
|
||||
20241205,145700,855660650,15470,15490,15510,15470,2811
|
||||
20241205,145600,812103690,15490,15460,15490,15440,1460
|
||||
20241205,145500,789508710,15450,15480,15480,15400,1116
|
||||
20241205,145400,772254230,15430,15390,15450,15390,699
|
||||
20241205,145300,761484760,15340,15320,15340,15270,652
|
||||
20241205,145200,751496230,15300,15230,15390,15230,711
|
||||
20241205,145100,740621760,15220,15220,15220,15220,6
|
||||
20241205,145000,740530440,15210,15210,15210,15210,1
|
||||
20241205,144900,740515230,15210,15220,15220,15210,197
|
||||
20241205,144800,737516950,15220,15220,15220,15220,31
|
||||
20241205,144700,737045130,15220,15220,15220,15220,26
|
||||
20241205,144600,736649410,15220,15220,15220,15220,55
|
||||
20241205,144500,735812310,15220,15240,15240,15220,171
|
||||
20241205,144400,733208850,15230,15230,15230,15230,6
|
||||
20241205,144300,733117470,15260,15240,15260,15240,2
|
||||
20241205,144200,733086970,15240,15220,15270,15220,22
|
||||
20241205,144100,732751440,15220,15240,15240,15220,30
|
||||
20241205,144000,732294740,15230,15220,15230,15220,15
|
||||
20241205,143900,732066300,15240,15230,15240,15220,238
|
||||
20241205,143800,728441590,15230,15210,15230,15210,175
|
||||
20241205,143700,725776990,15220,15300,15320,15220,2024
|
||||
20241205,143600,694887220,15310,15310,15310,15310,0
|
||||
20241205,143500,694887220,15310,15340,15340,15310,647
|
||||
20241205,143400,684977230,15340,15340,15340,15340,29
|
||||
20241205,143300,684532370,15340,15340,15340,15340,6
|
||||
20241205,143200,684440330,15350,15350,15350,15340,210
|
||||
20241205,143100,681218600,15350,15360,15360,15350,9
|
||||
20241205,143000,681080420,15360,15370,15370,15360,18
|
||||
20241205,142900,680803880,15370,15370,15370,15370,0
|
||||
20241205,142800,680803880,15370,15370,15370,15370,6
|
||||
20241205,142700,680711660,15370,15370,15370,15370,28
|
||||
20241205,142600,680281300,15370,15370,15370,15370,6
|
||||
20241205,142500,680189080,15370,15370,15370,15370,0
|
||||
20241205,142400,680189080,15370,15370,15370,15370,5
|
||||
20241205,142300,680112230,15370,15370,15370,15370,33
|
||||
20241205,142200,679605020,15380,15380,15380,15380,1
|
||||
20241205,142100,679589640,15390,15360,15390,15360,11
|
||||
20241205,142000,679420580,15370,15370,15380,15360,30
|
||||
20241205,141900,678959740,15390,15360,15390,15360,25
|
||||
20241205,141800,678575530,15380,15370,15380,15360,62
|
||||
20241205,141700,677622890,15370,15380,15380,15370,7
|
||||
20241205,141600,677515290,15380,15380,15390,15380,4
|
||||
20241205,141500,677453760,15370,15360,15390,15360,87
|
||||
20241205,141400,676116560,15360,15360,15360,15360,17
|
||||
20241205,141300,675855440,15360,15360,15360,15360,34
|
||||
20241205,141200,675333200,15360,15360,15360,15360,0
|
||||
20241205,141100,675333200,15360,15370,15380,15360,158
|
||||
20241205,141000,672904170,15360,15360,15360,15360,6
|
||||
20241205,140900,672812010,15370,15380,15380,15370,47
|
||||
20241205,140800,672089170,15380,15380,15380,15380,6
|
||||
20241205,140700,671996890,15380,15380,15380,15380,2
|
||||
20241205,140600,671966130,15380,15380,15380,15380,6
|
||||
20241205,140500,671873850,15390,15390,15390,15380,27
|
||||
20241205,140400,671458330,15390,15390,15390,15390,6
|
||||
20241205,140300,671365990,15390,15390,15390,15390,0
|
||||
20241205,140200,671365990,15390,15400,15400,15390,22
|
||||
20241205,140100,671027240,15400,15400,15400,15400,6
|
||||
20241205,140000,670934840,15410,15410,15410,15410,0
|
||||
20241205,135900,670934840,15410,15440,15440,15410,260
|
||||
20241205,135800,666926210,15460,15460,15460,15460,9
|
||||
20241205,135700,666787070,15470,15470,15470,15470,1
|
||||
20241205,135600,666771600,15490,15490,15490,15490,0
|
||||
20241205,135500,666771600,15490,15500,15510,15490,151
|
||||
20241205,135400,664431590,15500,15380,15510,15380,597
|
||||
20241205,135300,655200850,15370,15370,15370,15370,6
|
||||
20241205,135200,655108630,15380,15380,15380,15380,14
|
||||
20241205,135100,654893310,15390,15380,15390,15370,37
|
||||
20241205,135000,654324490,15370,15390,15390,15370,7
|
||||
20241205,134900,654216880,15370,15370,15370,15370,0
|
||||
20241205,134800,654216880,15370,15370,15370,15370,71
|
||||
20241205,134700,653125610,15370,15380,15380,15370,41
|
||||
20241205,134600,652495370,15370,15400,15400,15370,121
|
||||
20241205,134500,650634170,15400,15400,15400,15400,1
|
||||
20241205,134400,650618770,15390,15410,15410,15390,42
|
||||
20241205,134300,649972070,15410,15410,15410,15400,11
|
||||
20241205,134200,649802620,15410,15410,15410,15410,4
|
||||
20241205,134100,649740980,15410,15410,15420,15400,13
|
||||
20241205,134000,649540690,15410,15410,15410,15410,65
|
||||
20241205,133900,648539040,15420,15420,15420,15420,44
|
||||
20241205,133800,647860560,15420,15420,15420,15420,2
|
||||
20241205,133700,647829720,15420,15420,15430,15420,37
|
||||
20241205,133600,647259170,15430,15430,15430,15430,1
|
||||
20241205,133500,647243740,15420,15420,15420,15420,6
|
||||
20241205,133400,647151220,15420,15420,15420,15420,6
|
||||
20241205,133300,647058700,15430,15430,15440,15430,16
|
||||
20241205,133200,646811810,15430,15430,15430,15430,1
|
||||
20241205,133100,646796380,15440,15440,15440,15440,0
|
||||
20241205,133000,646796380,15440,15430,15440,15420,52
|
||||
20241205,132900,645994310,15440,15440,15440,15440,10
|
||||
20241205,132800,645839910,15450,15460,15510,15450,11
|
||||
20241205,132700,645669880,15500,15430,15500,15430,267
|
||||
20241205,132600,641532490,15440,15470,15480,15440,187
|
||||
20241205,132500,638640240,15470,15480,15510,15460,752
|
||||
20241205,132400,627010680,15470,15460,15510,15460,1359
|
||||
20241205,132300,605965970,15470,15500,15500,15420,268
|
||||
20241205,132200,601822670,15460,15490,15510,15400,439
|
||||
20241205,132100,595034800,15500,15280,15510,15280,4346
|
||||
20241205,132000,527960390,15270,15250,15270,15250,47
|
||||
20241205,131900,527243450,15240,15250,15250,15240,14
|
||||
20241205,131800,527030030,15250,15250,15250,15250,0
|
||||
20241205,131700,527030030,15250,15260,15260,15250,27
|
||||
20241205,131600,526618130,15250,15220,15270,15210,22
|
||||
20241205,131500,526282950,15230,15220,15230,15220,24
|
||||
20241205,131400,525917650,15220,15210,15220,15210,8
|
||||
20241205,131300,525795950,15220,15220,15220,15220,58
|
||||
20241205,131200,524913190,15230,15230,15230,15230,50
|
||||
20241205,131100,524151690,15240,15240,15240,15240,54
|
||||
20241205,131000,523328730,15270,15270,15270,15240,816
|
||||
20241205,130900,510872620,15270,15270,15270,15270,0
|
||||
20241205,130800,510872620,15270,15270,15270,15270,28
|
||||
20241205,130700,510445060,15270,15260,15270,15260,183
|
||||
20241205,130600,507651710,15260,15260,15260,15260,0
|
||||
20241205,130500,507651710,15260,15260,15260,15260,6
|
||||
20241205,130400,507560150,15270,15270,15270,15270,14
|
||||
20241205,130300,507346370,15270,15270,15270,15270,6
|
||||
20241205,130200,507254750,15270,15270,15270,15270,5
|
||||
20241205,130100,507178400,15270,15280,15280,15270,18
|
||||
20241205,130000,506903420,15290,15290,15290,15290,74
|
||||
20241205,125900,505771960,15290,15290,15290,15290,6
|
||||
20241205,125800,505680220,15300,15290,15300,15290,9
|
||||
20241205,125700,505542600,15300,15300,15300,15300,109
|
||||
20241205,125600,503874900,15300,15300,15300,15300,6
|
||||
20241205,125500,503783100,15300,15300,15300,15300,19
|
||||
20241205,125400,503492400,15300,15300,15300,15300,6
|
||||
20241205,125300,503400600,15300,15310,15310,15300,23
|
||||
20241205,125200,503048680,15300,15300,15300,15300,6
|
||||
20241205,125100,502956880,15300,15300,15300,15300,0
|
||||
20241205,125000,502956880,15300,15310,15310,15300,41
|
||||
20241205,124900,502329230,15300,15300,15300,15300,6
|
||||
20241205,124800,502237430,15310,15310,15310,15310,28
|
||||
20241205,124700,501808750,15300,15310,15310,15300,20
|
||||
20241205,124600,501502670,15320,15320,15320,15320,23
|
||||
20241205,124500,501150310,15320,15320,15320,15320,9
|
||||
20241205,124400,501012430,15330,15330,15330,15330,0
|
||||
20241205,124300,501012430,15330,15350,15350,15330,72
|
||||
20241205,124200,499907610,15350,15350,15350,15350,0
|
||||
20241205,124100,499907610,15350,15350,15350,15350,10
|
||||
20241205,124000,499754110,15360,15350,15360,15350,7
|
||||
20241205,123900,499646650,15360,15370,15370,15360,13
|
||||
20241205,123800,499446860,15370,15370,15370,15370,13
|
||||
20241205,123700,499247050,15370,15360,15400,15360,124
|
||||
20241205,123600,497341540,15350,15350,15350,15350,5
|
||||
20241205,123500,497264790,15350,15350,15350,15350,41
|
||||
20241205,123400,496635440,15370,15360,15410,15360,90
|
||||
20241205,123300,495252980,15360,15380,15410,15360,328
|
||||
20241205,123200,490211850,15410,15350,15410,15350,59
|
||||
20241205,123100,489305160,15350,15350,15350,15350,6
|
||||
20241205,123000,489213060,15370,15360,15370,15350,13
|
||||
20241205,122900,489013380,15330,15350,15360,15320,145
|
||||
20241205,122800,486788150,15360,15370,15370,15360,34
|
||||
20241205,122700,486265870,15360,15350,15360,15350,10
|
||||
20241205,122600,486112340,15350,15350,15350,15350,0
|
||||
20241205,122500,486112340,15350,15360,15360,15350,30
|
||||
20241205,122400,485651590,15360,15360,15360,15360,2
|
||||
20241205,122300,485620870,15350,15350,15370,15350,25
|
||||
20241205,122200,485237100,15340,15340,15340,15340,25
|
||||
20241205,122100,484853600,15350,15350,15350,15350,17
|
||||
20241205,122000,484592650,15350,15350,15350,15350,6
|
||||
20241205,121900,484500550,15360,15360,15360,15360,1
|
||||
20241205,121800,484485190,15350,15360,15360,15350,30
|
||||
20241205,121700,484024450,15360,15360,15360,15360,0
|
||||
20241205,121600,484024450,15360,15360,15360,15360,6
|
||||
20241205,121500,483932290,15370,15360,15380,15360,4
|
||||
20241205,121400,483870810,15380,15340,15380,15340,46
|
||||
20241205,121300,483165070,15340,15340,15340,15340,6
|
||||
20241205,121200,483073030,15340,15340,15340,15340,0
|
||||
20241205,121100,483073030,15340,15340,15340,15340,27
|
||||
20241205,121000,482658850,15340,15340,15340,15340,52
|
||||
20241205,120900,481861170,15350,15340,15350,15340,7
|
||||
20241205,120800,481753780,15350,15350,15350,15350,0
|
||||
20241205,120700,481753780,15350,15310,15380,15310,216
|
||||
20241205,120600,478438590,15300,15300,15300,15300,0
|
||||
20241205,120500,478438590,15300,15300,15300,15300,72
|
||||
20241205,120400,477336990,15310,15300,15310,15300,6
|
||||
20241205,120300,477245180,15300,15300,15300,15300,30
|
||||
20241205,120200,476786180,15340,15310,15340,15300,1595
|
||||
20241205,120100,452366740,15320,15320,15320,15320,52
|
||||
20241205,120000,451570100,15320,15330,15340,15320,96
|
||||
20241205,115900,450098650,15330,15330,15330,15330,0
|
||||
20241205,115800,450098650,15330,15330,15330,15330,24
|
||||
20241205,115700,449730730,15330,15340,15340,15330,21
|
||||
20241205,115600,449408780,15330,15340,15340,15330,38
|
||||
20241205,115500,448826100,15350,15350,15360,15340,87
|
||||
20241205,115400,447490650,15350,15350,15360,15350,90
|
||||
20241205,115300,446109140,15350,15360,15360,15350,314
|
||||
20241205,115200,441286290,15370,15370,15370,15370,43
|
||||
20241205,115100,440625380,15370,15370,15370,15360,51
|
||||
20241205,115000,439841570,15360,15370,15370,15360,120
|
||||
20241205,114900,437997360,15370,15400,15400,15370,14
|
||||
20241205,114800,437781980,15400,15420,15420,15400,38
|
||||
20241205,114700,437196380,15400,15390,15400,15390,54
|
||||
20241205,114600,436365250,15390,15390,15400,15390,107
|
||||
20241205,114500,434718250,15400,15410,15430,15380,681
|
||||
20241205,114400,424230400,15410,15440,15440,15410,73
|
||||
20241205,114300,423104930,15430,15480,15480,15430,703
|
||||
20241205,114200,412246990,15490,15500,15500,15490,31
|
||||
20241205,114100,411766740,15510,15510,15510,15510,1
|
||||
20241205,114000,411751230,15500,15510,15530,15500,155
|
||||
20241205,113900,409348490,15520,15550,15550,15520,513
|
||||
20241205,113800,401382040,15560,15570,15570,15560,35
|
||||
20241205,113700,400837330,15580,15580,15580,15580,28
|
||||
20241205,113600,400401090,15590,15580,15590,15570,22
|
||||
20241205,113500,400058330,15580,15590,15610,15570,296
|
||||
20241205,113400,395448640,15610,15620,15620,15610,39
|
||||
20241205,113300,394839640,15620,15630,15630,15620,37
|
||||
20241205,113200,394261520,15650,15660,15660,15630,227
|
||||
20241205,113100,390711360,15650,15600,15680,15600,377
|
||||
20241205,113000,384810300,15610,15600,15610,15600,29
|
||||
20241205,112900,384357800,15600,15610,15610,15600,3
|
||||
20241205,112800,384310990,15620,15610,15620,15610,101
|
||||
20241205,112700,382734370,15610,15610,15610,15600,614
|
||||
20241205,112600,373149840,15610,15620,15620,15610,15
|
||||
20241205,112500,372915680,15610,15630,15630,15610,24
|
||||
20241205,112400,372540920,15650,15650,15650,15650,77
|
||||
20241205,112300,371335870,15650,15660,15670,15620,869
|
||||
20241205,112200,357743560,15660,15650,15670,15630,1056
|
||||
20241205,112100,341209790,15650,15670,15670,15560,4896
|
||||
20241205,112000,264604220,15660,15650,15660,15630,193
|
||||
20241205,111900,261585340,15650,15600,15650,15550,1986
|
||||
20241205,111800,230591680,15600,15560,15620,15540,984
|
||||
20241205,111700,215255360,15560,15540,15560,15540,245
|
||||
20241205,111600,211444200,15550,15550,15560,15500,164
|
||||
20241205,111500,208894160,15550,15540,15550,15510,880
|
||||
20241205,111400,195216200,15550,15550,15550,15550,8
|
||||
20241205,111300,195091800,15550,15530,15550,15530,583
|
||||
20241205,111200,186031080,15540,15520,15540,15520,374
|
||||
20241205,111100,180219430,15530,15410,15540,15410,1939
|
||||
20241205,111000,150215550,15400,15350,15400,15350,766
|
||||
20241205,110900,138440010,15360,15270,15360,15270,562
|
||||
20241205,110800,129820830,15270,15250,15270,15250,405
|
||||
20241205,110700,123641310,15260,15260,15260,15260,56
|
||||
20241205,110600,122786750,15270,15280,15280,15270,71
|
||||
20241205,110500,121702070,15280,15280,15280,15280,13
|
||||
20241205,110400,121503430,15300,15300,15300,15300,57
|
||||
20241205,110300,120631330,15310,15300,15310,15300,2
|
||||
20241205,110200,120600720,15310,15320,15330,15310,52
|
||||
20241205,110100,119804490,15320,15310,15320,15290,400
|
||||
20241205,110000,113677180,15300,15250,15310,15250,950
|
||||
20241205,105900,99173840,15240,15260,15260,15240,3
|
||||
20241205,105800,99128090,15250,15270,15280,15240,162
|
||||
20241205,105700,96656570,15260,15180,15260,15150,1354
|
||||
20241205,105600,76036870,15170,15110,15170,15110,327
|
||||
20241205,105500,71080850,15110,15120,15120,15110,22
|
||||
20241205,105400,70748420,15140,15140,15140,15140,0
|
||||
20241205,105300,70748420,15140,15110,15140,15110,541
|
||||
20241205,105200,62573870,15110,15110,15110,15110,0
|
||||
20241205,105100,62573870,15110,15110,15110,15110,8
|
||||
20241205,105000,62452990,15120,15120,15120,15120,0
|
||||
20241205,104900,62452990,15120,15120,15120,15120,6
|
||||
20241205,104800,62362270,15120,15110,15120,15110,35
|
||||
20241205,104700,61833410,15120,15120,15120,15120,1
|
||||
20241205,104600,61818290,15110,15110,15110,15110,2
|
||||
20241205,104500,61788070,15110,15110,15110,15110,1
|
||||
20241205,104400,61772960,15130,15130,15130,15130,1
|
||||
20241205,104300,61757830,15150,15120,15150,15120,67
|
||||
20241205,104200,60743530,15120,15120,15120,15120,1
|
||||
20241205,104100,60728410,15110,15120,15120,15110,2
|
||||
20241205,104000,60698180,15110,15120,15120,15110,40
|
||||
20241205,103900,60093770,15120,15120,15120,15120,0
|
||||
20241205,103800,60093770,15120,15120,15120,15120,0
|
||||
20241205,103700,60093770,15120,15130,15130,15120,36
|
||||
20241205,103600,59549280,15120,15120,15120,15120,13
|
||||
20241205,103500,59352720,15130,15130,15130,15130,0
|
||||
20241205,103400,59352720,15130,15130,15130,15130,0
|
||||
20241205,103300,59352720,15130,15130,15140,15130,156
|
||||
20241205,103200,56991220,15130,15130,15130,15130,16
|
||||
20241205,103100,56749140,15130,15120,15130,15120,46
|
||||
20241205,103000,56053610,15120,15120,15120,15120,17
|
||||
20241205,102900,55796570,15130,15130,15130,15130,1
|
||||
20241205,102800,55781440,15140,15130,15140,15130,4
|
||||
20241205,102700,55720900,15130,15130,15130,15130,26
|
||||
20241205,102600,55327520,15120,15120,15120,15120,31
|
||||
20241205,102500,54858800,15120,15120,15120,15120,0
|
||||
20241205,102400,54858800,15120,15120,15120,15120,0
|
||||
20241205,102300,54858800,15120,15090,15120,15080,171
|
||||
20241205,102200,52276630,15100,15100,15100,15100,2
|
||||
20241205,102100,52246430,15120,15120,15120,15120,0
|
||||
20241205,102000,52246430,15120,15120,15120,15120,0
|
||||
20241205,101900,52246430,15120,15120,15120,15120,126
|
||||
20241205,101800,50341310,15130,15130,15130,15130,0
|
||||
20241205,101700,50341310,15130,15130,15130,15130,1
|
||||
20241205,101600,50326180,15120,15120,15120,15120,0
|
||||
20241205,101500,50326180,15120,15110,15120,15110,614
|
||||
20241205,101400,41042860,15110,15110,15110,15110,0
|
||||
20241205,101300,41042860,15110,15110,15110,15110,1
|
||||
20241205,101200,41027750,15120,15110,15120,15110,16
|
||||
20241205,101100,40785980,15090,15090,15090,15090,21
|
||||
20241205,101000,40469090,15090,15080,15090,15080,32
|
||||
20241205,100900,39986520,15110,15110,15110,15110,0
|
||||
20241205,100800,39986520,15110,15110,15120,15110,7
|
||||
20241205,100700,39880730,15120,15060,15120,15060,412
|
||||
20241205,100600,33658820,15060,15060,15060,15060,1
|
||||
20241205,100500,33643760,15050,15050,15050,15050,39
|
||||
20241205,100400,33056810,15050,15050,15050,15050,50
|
||||
20241205,100300,32304310,15050,15050,15050,15050,22
|
||||
20241205,100200,31973210,15050,15050,15050,15050,0
|
||||
20241205,100100,31973210,15050,15060,15060,15040,349
|
||||
20241205,100000,26719130,15060,15060,15060,15060,0
|
||||
20241205,095900,26719130,15060,15060,15060,15060,0
|
||||
20241205,095800,26719130,15060,15060,15070,15060,28
|
||||
20241205,095700,26297440,15050,15050,15050,15050,37
|
||||
20241205,095600,25740590,15060,15060,15060,15060,0
|
||||
20241205,095500,25740590,15060,15060,15060,15060,0
|
||||
20241205,095400,25740590,15060,15060,15060,15060,1
|
||||
20241205,095300,25725530,15070,15060,15070,15060,2
|
||||
20241205,095200,25695400,15050,15050,15050,15050,0
|
||||
20241205,095100,25695400,15050,15050,15050,15050,0
|
||||
20241205,095000,25695400,15050,15050,15050,15050,30
|
||||
20241205,094900,25243900,15070,15070,15070,15070,0
|
||||
20241205,094800,25243900,15070,15060,15070,15060,2
|
||||
20241205,094700,25213770,15050,15050,15050,15050,30
|
||||
20241205,094600,24762270,15070,15070,15070,15070,0
|
||||
20241205,094500,24762270,15070,15070,15070,15070,0
|
||||
20241205,094400,24762270,15070,15070,15070,15070,0
|
||||
20241205,094300,24762270,15070,15060,15070,15060,76
|
||||
20241205,094200,23617700,15060,15060,15060,15060,1
|
||||
20241205,094100,23602640,15060,15060,15060,15060,0
|
||||
20241205,094000,23602640,15060,15060,15060,15060,2
|
||||
20241205,093900,23572520,15060,15080,15080,15060,27
|
||||
20241205,093800,23165880,15060,15060,15060,15060,1
|
||||
20241205,093700,23150820,15050,15050,15050,15050,0
|
||||
20241205,093600,23150820,15050,15050,15050,15050,53
|
||||
20241205,093500,22353170,15080,15080,15080,15080,0
|
||||
20241205,093400,22353170,15080,15060,15080,15060,9
|
||||
20241205,093300,22217540,15070,15020,15070,15020,36
|
||||
20241205,093200,21676630,15020,15010,15030,15010,143
|
||||
20241205,093100,19530160,15020,15020,15020,15020,1
|
||||
20241205,093000,19515140,15020,15010,15020,15010,3
|
||||
20241205,092900,19470100,15010,15020,15020,15010,38
|
||||
20241205,092800,18899710,15020,15020,15020,15020,1
|
||||
20241205,092700,18884690,15010,15010,15010,15010,1
|
||||
20241205,092600,18869680,15010,15010,15010,15010,0
|
||||
20241205,092500,18869680,15010,15020,15020,15010,225
|
||||
20241205,092400,15492420,15010,15020,15020,15010,104
|
||||
20241205,092300,13931330,15020,15020,15020,15020,49
|
||||
20241205,092200,13195350,15020,15020,15020,15020,3
|
||||
20241205,092100,13150290,15020,15030,15030,15020,40
|
||||
20241205,092000,12549390,15030,15020,15030,15010,196
|
||||
20241205,091900,9606420,15030,15040,15050,15030,12
|
||||
20241205,091800,9426030,15050,15050,15050,15050,0
|
||||
20241205,091700,9426030,15050,15040,15050,15040,67
|
||||
20241205,091600,8418340,15040,15040,15040,15040,0
|
||||
20241205,091500,8418340,15040,15040,15040,15040,0
|
||||
20241205,091400,8418340,15040,15040,15040,15040,1
|
||||
20241205,091300,8403300,15050,15030,15060,15030,53
|
||||
20241205,091200,7606300,15030,15040,15060,15030,103
|
||||
20241205,091100,6058160,15090,15090,15090,15090,0
|
||||
20241205,091000,6058160,15090,15090,15090,15090,0
|
||||
20241205,090900,6058160,15090,15090,15090,15090,1
|
||||
20241205,090800,6043070,15100,15080,15100,15080,66
|
||||
20241205,090700,5047110,15040,15040,15040,15040,0
|
||||
20241205,090600,5047110,15040,15040,15040,15040,0
|
||||
20241205,090500,5047110,15040,15090,15090,15040,90
|
||||
20241205,090400,3693420,15100,15100,15100,15100,0
|
||||
20241205,090300,3693420,15100,15080,15100,15070,11
|
||||
20241205,090200,3527450,15110,15110,15110,15110,0
|
||||
20241205,090100,3527450,15110,15110,15110,15110,1
|
||||
20241205,090000,3512340,15010,15010,15010,15010,234
|
||||
|
Reference in New Issue
Block a user