Update 2024-12-05 2775 candle_min
This commit is contained in:
609
021080/min/candle-20241205.csv
Normal file
609
021080/min/candle-20241205.csv
Normal file
@@ -0,0 +1,609 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,190700,1596796400,2355,2355,2355,2355,12981
|
||||
20241205,190600,1596796400,2355,2355,2355,2355,0
|
||||
20241205,190500,1596796400,2355,2355,2355,2355,0
|
||||
20241205,190400,1596796400,2355,2355,2355,2355,0
|
||||
20241205,190300,1596796400,2355,2355,2355,2355,0
|
||||
20241205,190200,1596796400,2355,2355,2355,2355,0
|
||||
20241205,190100,1596796400,2355,2355,2355,2355,0
|
||||
20241205,190000,1596796400,2355,2355,2355,2355,0
|
||||
20241205,185900,1596796400,2355,2355,2355,2355,0
|
||||
20241205,185800,1596796400,2355,2355,2355,2355,0
|
||||
20241205,185700,1596796400,2355,2355,2355,2355,0
|
||||
20241205,185600,1596796400,2355,2355,2355,2355,0
|
||||
20241205,185500,1596796400,2355,2355,2355,2355,0
|
||||
20241205,185400,1596796400,2355,2355,2355,2355,0
|
||||
20241205,185300,1596796400,2355,2355,2355,2355,0
|
||||
20241205,185200,1596796400,2355,2355,2355,2355,0
|
||||
20241205,185100,1596796400,2355,2355,2355,2355,0
|
||||
20241205,185000,1596796400,2355,2355,2355,2355,0
|
||||
20241205,184900,1596796400,2355,2355,2355,2355,0
|
||||
20241205,184800,1596796400,2355,2355,2355,2355,0
|
||||
20241205,184700,1596796400,2355,2355,2355,2355,0
|
||||
20241205,184600,1596796400,2355,2355,2355,2355,0
|
||||
20241205,184500,1596796400,2355,2355,2355,2355,0
|
||||
20241205,184400,1596796400,2355,2355,2355,2355,0
|
||||
20241205,184300,1596796400,2355,2355,2355,2355,0
|
||||
20241205,184200,1596796400,2355,2355,2355,2355,0
|
||||
20241205,184100,1596796400,2355,2355,2355,2355,0
|
||||
20241205,184000,1596796400,2355,2355,2355,2355,0
|
||||
20241205,183900,1596796400,2355,2355,2355,2355,0
|
||||
20241205,183800,1596796400,2355,2355,2355,2355,0
|
||||
20241205,183700,1596796400,2355,2355,2355,2355,12981
|
||||
20241205,183600,1596796400,2355,2355,2355,2355,0
|
||||
20241205,183500,1596796400,2355,2355,2355,2355,0
|
||||
20241205,183400,1596796400,2355,2355,2355,2355,0
|
||||
20241205,183300,1596796400,2355,2355,2355,2355,0
|
||||
20241205,183200,1596796400,2355,2355,2355,2355,0
|
||||
20241205,183100,1596796400,2355,2355,2355,2355,0
|
||||
20241205,183000,1596796400,2355,2355,2355,2355,0
|
||||
20241205,182900,1596796400,2355,2355,2355,2355,0
|
||||
20241205,182800,1596796400,2355,2355,2355,2355,0
|
||||
20241205,182700,1596796400,2355,2355,2355,2355,0
|
||||
20241205,182600,1596796400,2355,2355,2355,2355,0
|
||||
20241205,182500,1596796400,2355,2355,2355,2355,0
|
||||
20241205,182400,1596796400,2355,2355,2355,2355,0
|
||||
20241205,182300,1596796400,2355,2355,2355,2355,0
|
||||
20241205,182200,1596796400,2355,2355,2355,2355,0
|
||||
20241205,182100,1596796400,2355,2355,2355,2355,0
|
||||
20241205,182000,1596796400,2355,2355,2355,2355,0
|
||||
20241205,181900,1596796400,2355,2355,2355,2355,0
|
||||
20241205,181800,1596796400,2355,2355,2355,2355,0
|
||||
20241205,181700,1596796400,2355,2355,2355,2355,0
|
||||
20241205,181600,1596796400,2355,2355,2355,2355,0
|
||||
20241205,181500,1596796400,2355,2355,2355,2355,0
|
||||
20241205,181400,1596796400,2355,2355,2355,2355,0
|
||||
20241205,181300,1596796400,2355,2355,2355,2355,0
|
||||
20241205,181200,1596796400,2355,2355,2355,2355,0
|
||||
20241205,181100,1596796400,2355,2355,2355,2355,0
|
||||
20241205,181000,1596796400,2355,2355,2355,2355,0
|
||||
20241205,180900,1596796400,2355,2355,2355,2355,0
|
||||
20241205,180800,1596796400,2355,2355,2355,2355,0
|
||||
20241205,180700,1596796400,2355,2355,2355,2355,12981
|
||||
20241205,180600,1596796400,2355,2355,2355,2355,0
|
||||
20241205,180500,1596796400,2355,2355,2355,2355,0
|
||||
20241205,180400,1596796400,2355,2355,2355,2355,0
|
||||
20241205,180300,1596796400,2355,2355,2355,2355,0
|
||||
20241205,180200,1596796400,2355,2355,2355,2355,0
|
||||
20241205,180100,1596796400,2355,2355,2355,2355,0
|
||||
20241205,180000,1596796400,2355,2355,2355,2355,0
|
||||
20241205,175900,1596796400,2355,2355,2355,2355,0
|
||||
20241205,175800,1596796400,2355,2355,2355,2355,0
|
||||
20241205,175700,1596796400,2355,2355,2355,2355,0
|
||||
20241205,175600,1596796400,2355,2355,2355,2355,0
|
||||
20241205,175500,1596796400,2355,2355,2355,2355,0
|
||||
20241205,175400,1596796400,2355,2355,2355,2355,0
|
||||
20241205,175300,1596796400,2355,2355,2355,2355,0
|
||||
20241205,175200,1596796400,2355,2355,2355,2355,0
|
||||
20241205,175100,1596796400,2355,2355,2355,2355,0
|
||||
20241205,175000,1596796400,2355,2355,2355,2355,0
|
||||
20241205,174900,1596796400,2355,2355,2355,2355,0
|
||||
20241205,174800,1596796400,2355,2355,2355,2355,0
|
||||
20241205,174700,1596796400,2355,2355,2355,2355,0
|
||||
20241205,174600,1596796400,2355,2355,2355,2355,0
|
||||
20241205,174500,1596796400,2355,2355,2355,2355,0
|
||||
20241205,174400,1596796400,2355,2355,2355,2355,0
|
||||
20241205,174300,1596796400,2355,2355,2355,2355,0
|
||||
20241205,174200,1596796400,2355,2355,2355,2355,0
|
||||
20241205,174100,1596796400,2355,2355,2355,2355,0
|
||||
20241205,174000,1596796400,2355,2355,2355,2355,0
|
||||
20241205,173900,1596796400,2355,2355,2355,2355,0
|
||||
20241205,173800,1596796400,2355,2355,2355,2355,0
|
||||
20241205,173700,1596796400,2355,2355,2355,2355,12981
|
||||
20241205,173600,1596796400,2355,2355,2355,2355,0
|
||||
20241205,173500,1596796400,2355,2355,2355,2355,0
|
||||
20241205,173400,1596796400,2355,2355,2355,2355,0
|
||||
20241205,173300,1596796400,2355,2355,2355,2355,0
|
||||
20241205,173200,1596796400,2355,2355,2355,2355,0
|
||||
20241205,173100,1596796400,2355,2355,2355,2355,0
|
||||
20241205,173000,1596796400,2355,2355,2355,2355,0
|
||||
20241205,172900,1596796400,2355,2355,2355,2355,0
|
||||
20241205,172800,1596796400,2355,2355,2355,2355,0
|
||||
20241205,172700,1596796400,2355,2355,2355,2355,0
|
||||
20241205,172600,1596796400,2355,2355,2355,2355,0
|
||||
20241205,172500,1596796400,2355,2355,2355,2355,0
|
||||
20241205,172400,1596796400,2355,2355,2355,2355,0
|
||||
20241205,172300,1596796400,2355,2355,2355,2355,0
|
||||
20241205,172200,1596796400,2355,2355,2355,2355,0
|
||||
20241205,172100,1596796400,2355,2355,2355,2355,0
|
||||
20241205,172000,1596796400,2355,2355,2355,2355,0
|
||||
20241205,171900,1596796400,2355,2355,2355,2355,0
|
||||
20241205,171800,1596796400,2355,2355,2355,2355,0
|
||||
20241205,171700,1596796400,2355,2355,2355,2355,0
|
||||
20241205,171600,1596796400,2355,2355,2355,2355,0
|
||||
20241205,171500,1596796400,2355,2355,2355,2355,0
|
||||
20241205,171400,1596796400,2355,2355,2355,2355,0
|
||||
20241205,171300,1596796400,2355,2355,2355,2355,0
|
||||
20241205,171200,1596796400,2355,2355,2355,2355,0
|
||||
20241205,171100,1596796400,2355,2355,2355,2355,0
|
||||
20241205,171000,1596796400,2355,2355,2355,2355,0
|
||||
20241205,170900,1596796400,2355,2355,2355,2355,0
|
||||
20241205,170800,1596796400,2355,2355,2355,2355,0
|
||||
20241205,170700,1596796400,2355,2355,2355,2355,12981
|
||||
20241205,170600,1596796400,2355,2355,2355,2355,0
|
||||
20241205,170500,1596796400,2355,2355,2355,2355,0
|
||||
20241205,170400,1596796400,2355,2355,2355,2355,0
|
||||
20241205,170300,1596796400,2355,2355,2355,2355,0
|
||||
20241205,170200,1596796400,2355,2355,2355,2355,0
|
||||
20241205,170100,1596796400,2355,2355,2355,2355,0
|
||||
20241205,170000,1596796400,2355,2355,2355,2355,0
|
||||
20241205,165900,1596796400,2355,2355,2355,2355,0
|
||||
20241205,165800,1596796400,2355,2355,2355,2355,0
|
||||
20241205,165700,1596796400,2355,2355,2355,2355,0
|
||||
20241205,165600,1596796400,2355,2355,2355,2355,0
|
||||
20241205,165500,1596796400,2355,2355,2355,2355,0
|
||||
20241205,165400,1596796400,2355,2355,2355,2355,0
|
||||
20241205,165300,1596796400,2355,2355,2355,2355,0
|
||||
20241205,165200,1596796400,2355,2355,2355,2355,0
|
||||
20241205,165100,1596796400,2355,2355,2355,2355,0
|
||||
20241205,165000,1596796400,2355,2355,2355,2355,0
|
||||
20241205,164900,1596796400,2355,2355,2355,2355,0
|
||||
20241205,164800,1596796400,2355,2355,2355,2355,0
|
||||
20241205,164700,1596796400,2355,2355,2355,2355,0
|
||||
20241205,164600,1596796400,2355,2355,2355,2355,0
|
||||
20241205,164500,1596796400,2355,2355,2355,2355,0
|
||||
20241205,164400,1596796400,2355,2355,2355,2355,0
|
||||
20241205,164300,1596796400,2355,2355,2355,2355,0
|
||||
20241205,164200,1596796400,2355,2355,2355,2355,0
|
||||
20241205,164100,1596796400,2355,2355,2355,2355,0
|
||||
20241205,164000,1596796400,2355,2355,2355,2355,0
|
||||
20241205,163900,1596796400,2355,2355,2355,2355,0
|
||||
20241205,163800,1596796400,2355,2355,2355,2355,0
|
||||
20241205,163700,1596796400,2355,2355,2355,2355,12981
|
||||
20241205,163600,1596796400,2355,2355,2355,2355,0
|
||||
20241205,163500,1596796400,2355,2355,2355,2355,0
|
||||
20241205,163400,1596796400,2355,2355,2355,2355,0
|
||||
20241205,163300,1596796400,2355,2355,2355,2355,0
|
||||
20241205,163200,1596796400,2355,2355,2355,2355,0
|
||||
20241205,163100,1596796400,2355,2355,2355,2355,0
|
||||
20241205,163000,1596796400,2355,2355,2355,2355,0
|
||||
20241205,162900,1596796400,2355,2355,2355,2355,0
|
||||
20241205,162800,1596796400,2355,2355,2355,2355,0
|
||||
20241205,162700,1596796400,2355,2355,2355,2355,0
|
||||
20241205,162600,1596796400,2355,2355,2355,2355,0
|
||||
20241205,162500,1596796400,2355,2355,2355,2355,0
|
||||
20241205,162400,1596796400,2355,2355,2355,2355,0
|
||||
20241205,162300,1596796400,2355,2355,2355,2355,0
|
||||
20241205,162200,1596796400,2355,2355,2355,2355,0
|
||||
20241205,162100,1596796400,2355,2355,2355,2355,0
|
||||
20241205,162000,1596796400,2355,2355,2355,2355,0
|
||||
20241205,161900,1596796400,2355,2355,2355,2355,0
|
||||
20241205,161800,1596796400,2355,2355,2355,2355,0
|
||||
20241205,161700,1596796400,2355,2355,2355,2355,0
|
||||
20241205,161600,1596796400,2355,2355,2355,2355,0
|
||||
20241205,161500,1596796400,2355,2355,2355,2355,0
|
||||
20241205,161400,1596796400,2355,2355,2355,2355,0
|
||||
20241205,161300,1596796400,2355,2355,2355,2355,0
|
||||
20241205,161200,1596796400,2355,2355,2355,2355,0
|
||||
20241205,161100,1596796400,2355,2355,2355,2355,0
|
||||
20241205,161000,1596796400,2355,2355,2355,2355,0
|
||||
20241205,160900,1596796400,2355,2355,2355,2355,0
|
||||
20241205,160800,1596796400,2355,2355,2355,2355,0
|
||||
20241205,160700,1596796400,2355,2355,2355,2355,12981
|
||||
20241205,160600,1596796400,2355,2355,2355,2355,0
|
||||
20241205,160500,1596796400,2355,2355,2355,2355,0
|
||||
20241205,160400,1596796400,2355,2355,2355,2355,0
|
||||
20241205,160300,1596796400,2355,2355,2355,2355,0
|
||||
20241205,160200,1596796400,2355,2355,2355,2355,0
|
||||
20241205,160100,1596796400,2355,2355,2355,2355,0
|
||||
20241205,160000,1596796400,2355,2355,2355,2355,0
|
||||
20241205,155900,1596796400,2355,2355,2355,2355,0
|
||||
20241205,155800,1596796400,2355,2355,2355,2355,0
|
||||
20241205,155700,1596796400,2355,2355,2355,2355,0
|
||||
20241205,155600,1596796400,2355,2355,2355,2355,0
|
||||
20241205,155500,1596796400,2355,2355,2355,2355,0
|
||||
20241205,155400,1596796400,2355,2355,2355,2355,0
|
||||
20241205,155300,1596796400,2355,2355,2355,2355,0
|
||||
20241205,155200,1596796400,2355,2355,2355,2355,0
|
||||
20241205,155100,1596796400,2355,2355,2355,2355,0
|
||||
20241205,155000,1596796400,2355,2355,2355,2355,0
|
||||
20241205,154900,1596796400,2355,2355,2355,2355,0
|
||||
20241205,154800,1596796400,2355,2355,2355,2355,0
|
||||
20241205,154700,1596796400,2355,2355,2355,2355,0
|
||||
20241205,154600,1596796400,2355,2355,2355,2355,0
|
||||
20241205,154500,1596796400,2355,2355,2355,2355,0
|
||||
20241205,154400,1596796400,2355,2355,2355,2355,0
|
||||
20241205,154300,1596796400,2355,2355,2355,2355,0
|
||||
20241205,154200,1596796400,2355,2355,2355,2355,0
|
||||
20241205,154100,1596796400,2355,2355,2355,2355,0
|
||||
20241205,154000,1596796400,2355,2355,2355,2355,0
|
||||
20241205,153900,1596796400,2355,2355,2355,2355,0
|
||||
20241205,153800,1596796400,2355,2355,2355,2355,0
|
||||
20241205,153700,1596796400,2355,2355,2355,2355,12981
|
||||
20241205,153600,1596796400,2355,2355,2355,2355,0
|
||||
20241205,153500,1596796400,2355,2355,2355,2355,0
|
||||
20241205,153400,1596796400,2355,2355,2355,2355,0
|
||||
20241205,153300,1596796400,2355,2355,2355,2355,0
|
||||
20241205,153200,1596796400,2355,2355,2355,2355,0
|
||||
20241205,153100,1596796400,2355,2355,2355,2355,0
|
||||
20241205,153000,1596796400,2355,2355,2355,2355,12981
|
||||
20241205,152900,1566226145,2375,2375,2375,2375,0
|
||||
20241205,152800,1566226145,2375,2375,2375,2375,0
|
||||
20241205,152700,1566226145,2375,2375,2375,2375,0
|
||||
20241205,152600,1566226145,2375,2375,2375,2375,0
|
||||
20241205,152500,1566226145,2375,2375,2375,2375,0
|
||||
20241205,152400,1566226145,2375,2375,2375,2375,0
|
||||
20241205,152300,1566226145,2375,2375,2375,2375,0
|
||||
20241205,152200,1566226145,2375,2375,2375,2375,0
|
||||
20241205,152100,1566226145,2375,2375,2375,2375,0
|
||||
20241205,152000,1566226145,2375,2375,2375,2375,0
|
||||
20241205,151900,1566226145,2375,2375,2380,2355,1403
|
||||
20241205,151800,1562911960,2370,2370,2370,2345,26319
|
||||
20241205,151700,1500884195,2370,2370,2370,2365,994
|
||||
20241205,151600,1498533370,2370,2365,2370,2360,376
|
||||
20241205,151500,1497645370,2370,2370,2370,2365,853
|
||||
20241205,151400,1495627880,2365,2365,2365,2360,2986
|
||||
20241205,151300,1488566590,2365,2370,2375,2360,9345
|
||||
20241205,151200,1466469950,2370,2375,2380,2370,1699
|
||||
20241205,151100,1462434810,2380,2380,2380,2380,0
|
||||
20241205,151000,1462434810,2380,2380,2380,2380,0
|
||||
20241205,150900,1462434810,2380,2385,2385,2375,53
|
||||
20241205,150800,1462308575,2385,2390,2390,2375,20705
|
||||
20241205,150700,1412938060,2400,2390,2400,2390,922
|
||||
20241205,150600,1410734470,2395,2400,2410,2395,205
|
||||
20241205,150500,1410243200,2410,2405,2410,2405,100
|
||||
20241205,150400,1410002215,2410,2390,2410,2390,1288
|
||||
20241205,150300,1406917875,2395,2400,2400,2390,178
|
||||
20241205,150200,1406491790,2410,2410,2410,2410,100
|
||||
20241205,150100,1406250790,2415,2415,2415,2415,0
|
||||
20241205,150000,1406250790,2415,2395,2415,2390,760
|
||||
20241205,145900,1404428635,2395,2395,2395,2395,174
|
||||
20241205,145800,1404011905,2395,2395,2395,2385,74
|
||||
20241205,145700,1403835395,2385,2385,2385,2385,67
|
||||
20241205,145600,1403675600,2395,2385,2395,2385,66
|
||||
20241205,145500,1403518180,2385,2395,2395,2385,78
|
||||
20241205,145400,1403332140,2385,2385,2385,2385,67
|
||||
20241205,145300,1403172345,2385,2390,2395,2385,697
|
||||
20241205,145200,1401509730,2395,2395,2395,2395,0
|
||||
20241205,145100,1401509730,2395,2395,2395,2395,1
|
||||
20241205,145000,1401507335,2390,2385,2390,2385,268
|
||||
20241205,144900,1400867335,2385,2380,2385,2380,2304
|
||||
20241205,144800,1395377615,2380,2380,2390,2380,1601
|
||||
20241205,144700,1391567215,2380,2400,2400,2380,541
|
||||
20241205,144600,1390279590,2380,2395,2395,2380,6337
|
||||
20241205,144500,1375159080,2405,2400,2405,2395,223
|
||||
20241205,144400,1374624235,2415,2410,2415,2395,83
|
||||
20241205,144300,1374425140,2410,2410,2410,2410,105
|
||||
20241205,144200,1374172090,2395,2405,2405,2395,16725
|
||||
20241205,144100,1334039205,2415,2415,2415,2415,0
|
||||
20241205,144000,1334039205,2415,2410,2415,2410,6
|
||||
20241205,143900,1334024740,2410,2410,2410,2410,50
|
||||
20241205,143800,1333904240,2420,2415,2420,2415,50
|
||||
20241205,143700,1333783265,2425,2425,2425,2425,2
|
||||
20241205,143600,1333778415,2410,2410,2410,2410,2381
|
||||
20241205,143500,1328040205,2435,2430,2435,2430,785
|
||||
20241205,143400,1326132645,2410,2415,2415,2410,2166
|
||||
20241205,143300,1320909895,2430,2415,2430,2415,6
|
||||
20241205,143200,1320895390,2415,2420,2420,2415,5000
|
||||
20241205,143100,1308810735,2435,2435,2435,2435,1
|
||||
20241205,143000,1308808300,2420,2420,2420,2420,0
|
||||
20241205,142900,1308808300,2420,2420,2420,2420,1512
|
||||
20241205,142800,1305149260,2435,2435,2435,2435,0
|
||||
20241205,142700,1305149260,2435,2430,2435,2430,113
|
||||
20241205,142600,1304874605,2430,2430,2430,2430,2
|
||||
20241205,142500,1304869745,2435,2435,2435,2435,0
|
||||
20241205,142400,1304869745,2435,2415,2435,2415,1093
|
||||
20241205,142300,1302221870,2415,2415,2415,2415,3944
|
||||
20241205,142200,1292697110,2415,2435,2435,2415,7554
|
||||
20241205,142100,1274391395,2435,2430,2435,2430,504
|
||||
20241205,142000,1273164160,2435,2440,2440,2435,1273
|
||||
20241205,141900,1270061905,2440,2435,2440,2435,2582
|
||||
20241205,141800,1263774730,2435,2420,2435,2420,2
|
||||
20241205,141700,1263769875,2435,2435,2435,2420,805
|
||||
20241205,141600,1261809715,2430,2430,2430,2430,1532
|
||||
20241205,141500,1258086955,2430,2420,2430,2415,955
|
||||
20241205,141400,1255780610,2430,2435,2435,2430,10
|
||||
20241205,141300,1255756300,2440,2425,2445,2425,8001
|
||||
20241205,141200,1236238905,2420,2420,2420,2420,0
|
||||
20241205,141100,1236238905,2420,2415,2420,2395,4320
|
||||
20241205,141000,1225830920,2415,2430,2430,2415,816
|
||||
20241205,140900,1223855410,2440,2435,2440,2415,2198
|
||||
20241205,140800,1218525320,2440,2450,2450,2425,4704
|
||||
20241205,140700,1207069355,2420,2455,2490,2420,22705
|
||||
20241205,140600,1151325230,2455,2440,2455,2440,661
|
||||
20241205,140500,1149704245,2445,2455,2460,2445,5539
|
||||
20241205,140400,1136094305,2455,2425,2455,2425,6466
|
||||
20241205,140300,1120298805,2425,2415,2425,2415,3403
|
||||
20241205,140200,1112058555,2420,2405,2420,2405,2845
|
||||
20241205,140100,1105188720,2405,2405,2405,2405,20
|
||||
20241205,140000,1105140620,2400,2400,2400,2400,3301
|
||||
20241205,135900,1097218220,2395,2395,2395,2395,0
|
||||
20241205,135800,1097218220,2395,2395,2395,2395,528
|
||||
20241205,135700,1095953660,2400,2405,2405,2400,3731
|
||||
20241205,135600,1086994300,2410,2410,2410,2410,0
|
||||
20241205,135500,1086994300,2410,2410,2410,2410,201
|
||||
20241205,135400,1086509890,2415,2415,2415,2415,0
|
||||
20241205,135300,1086509890,2415,2420,2420,2415,918
|
||||
20241205,135200,1084290690,2420,2415,2420,2415,526
|
||||
20241205,135100,1083020395,2415,2415,2415,2415,0
|
||||
20241205,135000,1083020395,2415,2415,2415,2415,413
|
||||
20241205,134900,1082023000,2420,2420,2420,2420,1000
|
||||
20241205,134800,1079603000,2420,2405,2420,2405,4144
|
||||
20241205,134700,1069595345,2420,2410,2420,2410,639
|
||||
20241205,134600,1068051755,2405,2410,2420,2405,1130
|
||||
20241205,134500,1065333195,2430,2390,2430,2390,12829
|
||||
20241205,134400,1034443505,2395,2395,2395,2395,416
|
||||
20241205,134300,1033447185,2390,2390,2390,2390,992
|
||||
20241205,134200,1031076305,2385,2385,2385,2385,0
|
||||
20241205,134100,1031076305,2385,2385,2385,2385,0
|
||||
20241205,134000,1031076305,2385,2385,2385,2385,1
|
||||
20241205,133900,1031073920,2390,2390,2390,2390,734
|
||||
20241205,133800,1029319660,2390,2390,2390,2390,0
|
||||
20241205,133700,1029319660,2390,2390,2390,2390,200
|
||||
20241205,133600,1028841660,2390,2390,2390,2390,0
|
||||
20241205,133500,1028841660,2390,2390,2390,2390,0
|
||||
20241205,133400,1028841660,2390,2395,2395,2390,129
|
||||
20241205,133300,1028533320,2390,2390,2390,2390,1
|
||||
20241205,133200,1028530930,2395,2390,2395,2390,2018
|
||||
20241205,133100,1023707405,2385,2385,2385,2385,835
|
||||
20241205,133000,1021715930,2380,2380,2380,2380,875
|
||||
20241205,132900,1019633430,2380,2380,2380,2380,410
|
||||
20241205,132800,1018657630,2375,2375,2375,2375,0
|
||||
20241205,132700,1018657630,2375,2380,2380,2375,105
|
||||
20241205,132600,1018408230,2375,2375,2375,2375,0
|
||||
20241205,132500,1018408230,2375,2375,2375,2375,69
|
||||
20241205,132400,1018244355,2390,2390,2390,2390,0
|
||||
20241205,132300,1018244355,2390,2380,2390,2375,387
|
||||
20241205,132200,1017324290,2375,2380,2380,2375,8944
|
||||
20241205,132100,996079615,2385,2385,2385,2385,15
|
||||
20241205,132000,996043840,2385,2390,2390,2385,11
|
||||
20241205,131900,996017600,2380,2390,2390,2380,420
|
||||
20241205,131800,995017970,2385,2385,2385,2385,100
|
||||
20241205,131700,994779470,2385,2380,2385,2380,51
|
||||
20241205,131600,994658085,2375,2375,2375,2375,0
|
||||
20241205,131500,994658085,2375,2380,2380,2375,1082
|
||||
20241205,131400,992084380,2380,2380,2380,2380,0
|
||||
20241205,131300,992084380,2380,2390,2390,2380,1422
|
||||
20241205,131200,988694920,2395,2395,2395,2395,1605
|
||||
20241205,131100,984850945,2400,2400,2400,2400,0
|
||||
20241205,131000,984850945,2400,2405,2405,2400,1134
|
||||
20241205,130900,982128040,2405,2405,2405,2405,0
|
||||
20241205,130800,982128040,2405,2400,2405,2400,830
|
||||
20241205,130700,980131895,2400,2400,2400,2400,0
|
||||
20241205,130600,980131895,2400,2400,2400,2390,1751
|
||||
20241205,130500,975932255,2400,2400,2400,2390,385
|
||||
20241205,130400,975008915,2390,2400,2400,2390,1257
|
||||
20241205,130300,972004635,2390,2395,2395,2390,249
|
||||
20241205,130200,971408635,2395,2390,2395,2390,1074
|
||||
20241205,130100,968836775,2390,2390,2390,2390,0
|
||||
20241205,130000,968836775,2390,2395,2395,2390,84
|
||||
20241205,125900,968635945,2395,2395,2395,2395,500
|
||||
20241205,125800,967438445,2395,2405,2405,2395,69
|
||||
20241205,125700,967273170,2390,2390,2390,2390,73
|
||||
20241205,125600,967098700,2395,2395,2395,2395,1197
|
||||
20241205,125500,964231885,2405,2405,2405,2405,1
|
||||
20241205,125400,964229480,2400,2400,2400,2400,0
|
||||
20241205,125300,964229480,2400,2400,2400,2400,756
|
||||
20241205,125200,962415080,2405,2400,2405,2400,168
|
||||
20241205,125100,962011790,2405,2405,2405,2405,0
|
||||
20241205,125000,962011790,2405,2405,2405,2405,0
|
||||
20241205,124900,962011790,2405,2405,2405,2405,0
|
||||
20241205,124800,962011790,2405,2405,2405,2405,0
|
||||
20241205,124700,962011790,2405,2405,2405,2405,1000
|
||||
20241205,124600,959606790,2400,2400,2400,2400,0
|
||||
20241205,124500,959606790,2400,2405,2405,2400,281
|
||||
20241205,124400,958932385,2405,2405,2405,2405,0
|
||||
20241205,124300,958932385,2405,2405,2405,2405,500
|
||||
20241205,124200,957729885,2405,2400,2405,2400,720
|
||||
20241205,124100,956001775,2395,2395,2395,2395,523
|
||||
20241205,124000,954749190,2400,2400,2400,2400,1011
|
||||
20241205,123900,952322790,2395,2395,2395,2395,84
|
||||
20241205,123800,952121610,2395,2395,2395,2395,2
|
||||
20241205,123700,952116820,2395,2395,2395,2395,70
|
||||
20241205,123600,951949170,2405,2410,2410,2405,120
|
||||
20241205,123500,951660070,2410,2395,2410,2395,94
|
||||
20241205,123400,951434925,2410,2410,2410,2410,2
|
||||
20241205,123300,951430105,2395,2410,2410,2395,70
|
||||
20241205,123200,951262425,2395,2395,2395,2395,73
|
||||
20241205,123100,951087590,2405,2400,2410,2400,121
|
||||
20241205,123000,950797175,2410,2405,2410,2400,165
|
||||
20241205,122900,950400915,2405,2395,2410,2395,594
|
||||
20241205,122800,948978040,2400,2400,2400,2400,420
|
||||
20241205,122700,947970040,2400,2400,2405,2400,1170
|
||||
20241205,122600,945161940,2400,2400,2400,2400,710
|
||||
20241205,122500,943457940,2405,2405,2405,2405,309
|
||||
20241205,122400,942714795,2405,2410,2410,2405,850
|
||||
20241205,122300,940670045,2410,2410,2410,2410,1
|
||||
20241205,122200,940667635,2400,2415,2415,2400,1713
|
||||
20241205,122100,936550720,2400,2400,2400,2400,100
|
||||
20241205,122000,936310720,2420,2420,2420,2420,0
|
||||
20241205,121900,936310720,2420,2420,2420,2420,1660
|
||||
20241205,121800,932293520,2400,2410,2410,2400,2466
|
||||
20241205,121700,926371115,2410,2410,2410,2410,346
|
||||
20241205,121600,925537255,2410,2410,2410,2410,0
|
||||
20241205,121500,925537255,2410,2415,2415,2410,2800
|
||||
20241205,121400,918785255,2420,2420,2420,2405,8693
|
||||
20241205,121300,897803565,2420,2420,2420,2420,20
|
||||
20241205,121200,897755165,2430,2425,2430,2425,291
|
||||
20241205,121100,897048120,2425,2430,2430,2425,23
|
||||
20241205,121000,896992325,2415,2425,2435,2415,3938
|
||||
20241205,120900,887476540,2435,2425,2440,2425,575
|
||||
20241205,120800,886076830,2440,2450,2455,2425,6465
|
||||
20241205,120700,870304075,2455,2440,2455,2425,6090
|
||||
20241205,120600,855416425,2440,2415,2440,2415,4919
|
||||
20241205,120500,843453940,2435,2410,2440,2410,10314
|
||||
20241205,120400,818394505,2410,2410,2410,2410,1
|
||||
20241205,120300,818392095,2400,2410,2410,2400,1545
|
||||
20241205,120200,814672305,2410,2410,2410,2410,20
|
||||
20241205,120100,814624105,2410,2385,2410,2385,9902
|
||||
20241205,120000,790872950,2380,2380,2380,2380,0
|
||||
20241205,115900,790872950,2380,2380,2380,2380,829
|
||||
20241205,115800,788899930,2375,2375,2375,2375,669
|
||||
20241205,115700,787311055,2380,2380,2380,2380,421
|
||||
20241205,115600,786309075,2380,2380,2380,2380,0
|
||||
20241205,115500,786309075,2380,2380,2380,2380,5
|
||||
20241205,115400,786297175,2390,2390,2390,2390,1
|
||||
20241205,115300,786294785,2380,2380,2380,2380,0
|
||||
20241205,115200,786294785,2380,2380,2380,2380,1920
|
||||
20241205,115100,781725185,2380,2385,2385,2380,2616
|
||||
20241205,115000,775495005,2390,2390,2390,2390,0
|
||||
20241205,114900,775495005,2390,2385,2390,2385,350
|
||||
20241205,114800,774658755,2390,2380,2390,2380,108
|
||||
20241205,114700,774401155,2380,2380,2380,2380,823
|
||||
20241205,114600,772442415,2380,2380,2380,2380,142
|
||||
20241205,114500,772104455,2380,2385,2385,2380,2526
|
||||
20241205,114400,766092430,2385,2385,2385,2385,101
|
||||
20241205,114300,765851545,2385,2385,2385,2385,1
|
||||
20241205,114200,765849160,2380,2375,2380,2375,446
|
||||
20241205,114100,764787930,2370,2370,2370,2370,1
|
||||
20241205,114000,764785560,2375,2375,2375,2375,18
|
||||
20241205,113900,764742810,2380,2380,2380,2380,420
|
||||
20241205,113800,763743210,2375,2375,2375,2375,30
|
||||
20241205,113700,763671960,2375,2375,2375,2375,2
|
||||
20241205,113600,763667210,2375,2375,2375,2375,1000
|
||||
20241205,113500,761292210,2360,2360,2360,2360,0
|
||||
20241205,113400,761292210,2360,2370,2370,2360,2039
|
||||
20241205,113300,756476380,2365,2365,2365,2365,1
|
||||
20241205,113200,756474015,2375,2375,2375,2375,0
|
||||
20241205,113100,756474015,2375,2375,2375,2375,0
|
||||
20241205,113000,756474015,2375,2375,2375,2375,0
|
||||
20241205,112900,756474015,2375,2375,2375,2375,1983
|
||||
20241205,112800,751764390,2375,2375,2375,2375,100
|
||||
20241205,112700,751526890,2355,2365,2365,2355,2682
|
||||
20241205,112600,745204495,2375,2375,2375,2375,0
|
||||
20241205,112500,745204495,2375,2375,2375,2375,2
|
||||
20241205,112400,745199745,2365,2365,2365,2365,1314
|
||||
20241205,112300,742092135,2365,2365,2365,2365,0
|
||||
20241205,112200,742092135,2365,2365,2365,2365,1
|
||||
20241205,112100,742089770,2360,2360,2360,2360,734
|
||||
20241205,112000,740357530,2360,2360,2360,2360,672
|
||||
20241205,111900,738771610,2360,2360,2360,2355,134
|
||||
20241205,111800,738455645,2360,2370,2370,2350,26350
|
||||
20241205,111700,676279520,2375,2375,2375,2375,200
|
||||
20241205,111600,675804520,2390,2390,2390,2390,1
|
||||
20241205,111500,675802130,2380,2380,2380,2380,1
|
||||
20241205,111400,675799750,2390,2375,2390,2375,258
|
||||
20241205,111300,675186985,2375,2375,2375,2375,0
|
||||
20241205,111200,675186985,2375,2375,2375,2375,0
|
||||
20241205,111100,675186985,2375,2380,2380,2375,3739
|
||||
20241205,111000,666302060,2395,2395,2395,2395,2
|
||||
20241205,110900,666297270,2380,2380,2380,2380,4000
|
||||
20241205,110800,656777270,2395,2395,2395,2395,0
|
||||
20241205,110700,656777270,2395,2395,2395,2395,1
|
||||
20241205,110600,656774875,2380,2380,2380,2380,0
|
||||
20241205,110500,656774875,2380,2380,2380,2380,695
|
||||
20241205,110400,655120775,2395,2395,2395,2395,0
|
||||
20241205,110300,655120775,2395,2395,2395,2395,1
|
||||
20241205,110200,655118380,2380,2385,2385,2380,161
|
||||
20241205,110100,654735100,2395,2395,2395,2395,1
|
||||
20241205,110000,654732705,2395,2395,2395,2395,0
|
||||
20241205,105900,654732705,2395,2395,2395,2395,1
|
||||
20241205,105800,654730310,2375,2380,2380,2375,2387
|
||||
20241205,105700,649058685,2380,2380,2380,2380,1824
|
||||
20241205,105600,644717565,2395,2380,2395,2375,342
|
||||
20241205,105500,643903700,2380,2380,2380,2380,3115
|
||||
20241205,105400,636490000,2395,2395,2395,2395,0
|
||||
20241205,105300,636490000,2395,2380,2395,2380,7135
|
||||
20241205,105200,619508685,2390,2390,2390,2390,0
|
||||
20241205,105100,619508685,2390,2390,2390,2390,100
|
||||
20241205,105000,619269685,2390,2385,2390,2385,812
|
||||
20241205,104900,617333040,2385,2385,2385,2385,220
|
||||
20241205,104800,616808340,2385,2385,2385,2385,50
|
||||
20241205,104700,616689090,2395,2395,2395,2395,3
|
||||
20241205,104600,616681905,2395,2395,2395,2395,0
|
||||
20241205,104500,616681905,2395,2395,2395,2395,1
|
||||
20241205,104400,616679510,2385,2395,2395,2385,9076
|
||||
20241205,104300,594963250,2395,2395,2395,2395,0
|
||||
20241205,104200,594963250,2395,2395,2395,2395,19
|
||||
20241205,104100,594917745,2395,2395,2395,2395,500
|
||||
20241205,104000,593720245,2395,2385,2395,2385,360
|
||||
20241205,103900,592861635,2385,2385,2385,2385,398
|
||||
20241205,103800,591912405,2390,2395,2395,2390,4
|
||||
20241205,103700,591902835,2385,2385,2385,2385,0
|
||||
20241205,103600,591902835,2385,2385,2385,2385,0
|
||||
20241205,103500,591902835,2385,2385,2385,2385,0
|
||||
20241205,103400,591902835,2385,2385,2385,2385,500
|
||||
20241205,103300,590710335,2380,2390,2390,2380,1000
|
||||
20241205,103200,588327460,2400,2390,2400,2380,80
|
||||
20241205,103100,588136645,2400,2380,2400,2380,4
|
||||
20241205,103000,588127085,2385,2400,2405,2385,4152
|
||||
20241205,102900,578223300,2395,2395,2395,2395,200
|
||||
20241205,102800,577744300,2390,2390,2390,2390,1754
|
||||
20241205,102700,573552240,2385,2385,2385,2385,499
|
||||
20241205,102600,572362125,2385,2390,2390,2385,805
|
||||
20241205,102500,570441900,2390,2390,2390,2390,562
|
||||
20241205,102400,569098720,2395,2390,2395,2390,703
|
||||
20241205,102300,567418050,2395,2395,2395,2395,1
|
||||
20241205,102200,567415655,2390,2405,2405,2390,2586
|
||||
20241205,102100,561232565,2395,2400,2400,2395,53
|
||||
20241205,102000,561105380,2405,2400,2405,2400,470
|
||||
20241205,101900,559977280,2405,2405,2405,2405,10
|
||||
20241205,101800,559953230,2410,2410,2410,2410,0
|
||||
20241205,101700,559953230,2410,2410,2410,2410,0
|
||||
20241205,101600,559953230,2410,2410,2410,2410,7
|
||||
20241205,101500,559936360,2410,2390,2410,2385,80
|
||||
20241205,101400,559745480,2390,2410,2415,2390,302
|
||||
20241205,101300,559023205,2410,2400,2410,2400,4047
|
||||
20241205,101200,549278745,2400,2400,2400,2400,0
|
||||
20241205,101100,549278745,2400,2400,2400,2400,0
|
||||
20241205,101000,549278745,2400,2400,2400,2400,0
|
||||
20241205,100900,549278745,2400,2390,2400,2390,690
|
||||
20241205,100800,547629635,2390,2385,2390,2385,1200
|
||||
20241205,100700,544766635,2405,2405,2405,2385,853
|
||||
20241205,100600,542727250,2400,2400,2400,2400,0
|
||||
20241205,100500,542727250,2400,2400,2400,2400,10
|
||||
20241205,100400,542703250,2405,2405,2405,2405,1
|
||||
20241205,100300,542700845,2405,2390,2405,2390,2170
|
||||
20241205,100200,537514500,2395,2405,2405,2395,918
|
||||
20241205,100100,535315415,2405,2405,2405,2405,21
|
||||
20241205,100000,535264910,2410,2410,2410,2410,1
|
||||
20241205,095900,535262500,2410,2405,2410,2400,568
|
||||
20241205,095800,533898575,2400,2415,2425,2400,6980
|
||||
20241205,095700,517004000,2415,2415,2415,2415,1
|
||||
20241205,095600,517001585,2415,2415,2415,2415,4
|
||||
20241205,095500,516991925,2395,2410,2410,2395,10009
|
||||
20241205,095400,492988590,2415,2415,2415,2415,1
|
||||
20241205,095300,492986175,2415,2415,2415,2405,201
|
||||
20241205,095200,492500770,2415,2405,2415,2405,16
|
||||
20241205,095100,492462280,2405,2405,2405,2405,2
|
||||
20241205,095000,492457470,2415,2415,2415,2415,4
|
||||
20241205,094900,492447810,2415,2415,2415,2415,2035
|
||||
20241205,094800,487533285,2420,2420,2420,2420,0
|
||||
20241205,094700,487533285,2420,2420,2420,2420,246
|
||||
20241205,094600,486937965,2410,2410,2410,2410,1700
|
||||
20241205,094500,482840965,2420,2405,2420,2405,21
|
||||
20241205,094400,482790445,2420,2420,2420,2420,1
|
||||
20241205,094300,482788025,2400,2420,2420,2400,150
|
||||
20241205,094200,482425950,2420,2415,2420,2415,517
|
||||
20241205,094100,481177315,2415,2410,2415,2410,732
|
||||
20241205,094000,479409785,2410,2405,2410,2405,433
|
||||
20241205,093900,478368405,2405,2400,2405,2400,1216
|
||||
20241205,093800,475449655,2400,2395,2400,2395,3246
|
||||
20241205,093700,467662985,2395,2395,2395,2395,518
|
||||
20241205,093600,466422375,2395,2395,2395,2395,26
|
||||
20241205,093500,466360105,2395,2395,2395,2395,3106
|
||||
20241205,093400,458921235,2395,2395,2395,2390,1715
|
||||
20241205,093300,454821630,2395,2390,2400,2390,4434
|
||||
20241205,093200,444212270,2390,2385,2390,2385,800
|
||||
20241205,093100,442304260,2380,2375,2380,2370,1166
|
||||
20241205,093000,439537020,2375,2385,2385,2375,2641
|
||||
20241205,092900,433264340,2385,2375,2385,2375,306
|
||||
20241205,092800,432537530,2385,2390,2390,2375,1190
|
||||
20241205,092700,429700300,2375,2385,2385,2375,1355
|
||||
20241205,092600,426477615,2380,2380,2380,2380,28
|
||||
20241205,092500,426410975,2385,2370,2385,2370,9060
|
||||
20241205,092400,404885000,2365,2370,2370,2365,814
|
||||
20241205,092300,402957340,2370,2375,2375,2370,5825
|
||||
20241205,092200,389146175,2375,2370,2380,2370,2930
|
||||
20241205,092100,382196250,2380,2380,2380,2370,2510
|
||||
20241205,092000,376234450,2385,2380,2385,2370,12482
|
||||
20241205,091900,346586650,2380,2390,2395,2380,11388
|
||||
20241205,091800,319456755,2390,2390,2400,2390,4375
|
||||
20241205,091700,309000280,2400,2400,2400,2395,2359
|
||||
20241205,091600,303350165,2400,2400,2400,2395,104
|
||||
20241205,091500,303100765,2400,2400,2400,2400,723
|
||||
20241205,091400,301365565,2400,2400,2400,2395,1211
|
||||
20241205,091300,298459290,2385,2400,2400,2385,3247
|
||||
20241205,091200,290700845,2395,2395,2395,2390,7669
|
||||
20241205,091100,272359950,2400,2395,2400,2390,6525
|
||||
20241205,091000,256748635,2395,2400,2400,2395,3236
|
||||
20241205,090900,248984325,2395,2410,2420,2390,6920
|
||||
20241205,090800,232388680,2410,2420,2420,2405,5029
|
||||
20241205,090700,220281760,2410,2425,2425,2410,529
|
||||
20241205,090600,219006800,2410,2430,2430,2410,1909
|
||||
20241205,090500,214400260,2425,2430,2435,2420,3621
|
||||
20241205,090400,205615230,2430,2420,2435,2420,10017
|
||||
20241205,090300,181284945,2420,2425,2425,2420,4124
|
||||
20241205,090200,171297185,2425,2405,2425,2400,14360
|
||||
20241205,090100,136637155,2420,2415,2420,2375,23960
|
||||
20241205,090000,79182510,2415,2455,2500,2410,32033
|
||||
|
Reference in New Issue
Block a user