Update 2024-12-05 2775 candle_min
This commit is contained in:
610
023530/min/candle-20241205.csv
Normal file
610
023530/min/candle-20241205.csv
Normal file
@@ -0,0 +1,610 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,190800,3034302600,56000,56000,56000,56000,2128
|
||||
20241205,190700,3034302600,56000,56000,56000,56000,0
|
||||
20241205,190600,3034302600,56000,56000,56000,56000,0
|
||||
20241205,190500,3034302600,56000,56000,56000,56000,0
|
||||
20241205,190400,3034302600,56000,56000,56000,56000,0
|
||||
20241205,190300,3034302600,56000,56000,56000,56000,0
|
||||
20241205,190200,3034302600,56000,56000,56000,56000,0
|
||||
20241205,190100,3034302600,56000,56000,56000,56000,0
|
||||
20241205,190000,3034302600,56000,56000,56000,56000,0
|
||||
20241205,185900,3034302600,56000,56000,56000,56000,0
|
||||
20241205,185800,3034302600,56000,56000,56000,56000,0
|
||||
20241205,185700,3034302600,56000,56000,56000,56000,0
|
||||
20241205,185600,3034302600,56000,56000,56000,56000,0
|
||||
20241205,185500,3034302600,56000,56000,56000,56000,0
|
||||
20241205,185400,3034302600,56000,56000,56000,56000,0
|
||||
20241205,185300,3034302600,56000,56000,56000,56000,0
|
||||
20241205,185200,3034302600,56000,56000,56000,56000,0
|
||||
20241205,185100,3034302600,56000,56000,56000,56000,0
|
||||
20241205,185000,3034302600,56000,56000,56000,56000,0
|
||||
20241205,184900,3034302600,56000,56000,56000,56000,0
|
||||
20241205,184800,3034302600,56000,56000,56000,56000,0
|
||||
20241205,184700,3034302600,56000,56000,56000,56000,0
|
||||
20241205,184600,3034302600,56000,56000,56000,56000,0
|
||||
20241205,184500,3034302600,56000,56000,56000,56000,0
|
||||
20241205,184400,3034302600,56000,56000,56000,56000,0
|
||||
20241205,184300,3034302600,56000,56000,56000,56000,0
|
||||
20241205,184200,3034302600,56000,56000,56000,56000,0
|
||||
20241205,184100,3034302600,56000,56000,56000,56000,0
|
||||
20241205,184000,3034302600,56000,56000,56000,56000,0
|
||||
20241205,183900,3034302600,56000,56000,56000,56000,0
|
||||
20241205,183800,3034302600,56000,56000,56000,56000,2128
|
||||
20241205,183700,3034302600,56000,56000,56000,56000,0
|
||||
20241205,183600,3034302600,56000,56000,56000,56000,0
|
||||
20241205,183500,3034302600,56000,56000,56000,56000,0
|
||||
20241205,183400,3034302600,56000,56000,56000,56000,0
|
||||
20241205,183300,3034302600,56000,56000,56000,56000,0
|
||||
20241205,183200,3034302600,56000,56000,56000,56000,0
|
||||
20241205,183100,3034302600,56000,56000,56000,56000,0
|
||||
20241205,183000,3034302600,56000,56000,56000,56000,0
|
||||
20241205,182900,3034302600,56000,56000,56000,56000,0
|
||||
20241205,182800,3034302600,56000,56000,56000,56000,0
|
||||
20241205,182700,3034302600,56000,56000,56000,56000,0
|
||||
20241205,182600,3034302600,56000,56000,56000,56000,0
|
||||
20241205,182500,3034302600,56000,56000,56000,56000,0
|
||||
20241205,182400,3034302600,56000,56000,56000,56000,0
|
||||
20241205,182300,3034302600,56000,56000,56000,56000,0
|
||||
20241205,182200,3034302600,56000,56000,56000,56000,0
|
||||
20241205,182100,3034302600,56000,56000,56000,56000,0
|
||||
20241205,182000,3034302600,56000,56000,56000,56000,0
|
||||
20241205,181900,3034302600,56000,56000,56000,56000,0
|
||||
20241205,181800,3034302600,56000,56000,56000,56000,0
|
||||
20241205,181700,3034302600,56000,56000,56000,56000,0
|
||||
20241205,181600,3034302600,56000,56000,56000,56000,0
|
||||
20241205,181500,3034302600,56000,56000,56000,56000,0
|
||||
20241205,181400,3034302600,56000,56000,56000,56000,0
|
||||
20241205,181300,3034302600,56000,56000,56000,56000,0
|
||||
20241205,181200,3034302600,56000,56000,56000,56000,0
|
||||
20241205,181100,3034302600,56000,56000,56000,56000,0
|
||||
20241205,181000,3034302600,56000,56000,56000,56000,0
|
||||
20241205,180900,3034302600,56000,56000,56000,56000,0
|
||||
20241205,180800,3034302600,56000,56000,56000,56000,2128
|
||||
20241205,180700,3034302600,56000,56000,56000,56000,0
|
||||
20241205,180600,3034302600,56000,56000,56000,56000,0
|
||||
20241205,180500,3034302600,56000,56000,56000,56000,0
|
||||
20241205,180400,3034302600,56000,56000,56000,56000,0
|
||||
20241205,180300,3034302600,56000,56000,56000,56000,0
|
||||
20241205,180200,3034302600,56000,56000,56000,56000,0
|
||||
20241205,180100,3034302600,56000,56000,56000,56000,0
|
||||
20241205,180000,3034302600,56000,56000,56000,56000,0
|
||||
20241205,175900,3034302600,56000,56000,56000,56000,0
|
||||
20241205,175800,3034302600,56000,56000,56000,56000,0
|
||||
20241205,175700,3034302600,56000,56000,56000,56000,0
|
||||
20241205,175600,3034302600,56000,56000,56000,56000,0
|
||||
20241205,175500,3034302600,56000,56000,56000,56000,0
|
||||
20241205,175400,3034302600,56000,56000,56000,56000,0
|
||||
20241205,175300,3034302600,56000,56000,56000,56000,0
|
||||
20241205,175200,3034302600,56000,56000,56000,56000,0
|
||||
20241205,175100,3034302600,56000,56000,56000,56000,0
|
||||
20241205,175000,3034302600,56000,56000,56000,56000,0
|
||||
20241205,174900,3034302600,56000,56000,56000,56000,0
|
||||
20241205,174800,3034302600,56000,56000,56000,56000,0
|
||||
20241205,174700,3034302600,56000,56000,56000,56000,0
|
||||
20241205,174600,3034302600,56000,56000,56000,56000,0
|
||||
20241205,174500,3034302600,56000,56000,56000,56000,0
|
||||
20241205,174400,3034302600,56000,56000,56000,56000,0
|
||||
20241205,174300,3034302600,56000,56000,56000,56000,0
|
||||
20241205,174200,3034302600,56000,56000,56000,56000,0
|
||||
20241205,174100,3034302600,56000,56000,56000,56000,0
|
||||
20241205,174000,3034302600,56000,56000,56000,56000,0
|
||||
20241205,173900,3034302600,56000,56000,56000,56000,0
|
||||
20241205,173800,3034302600,56000,56000,56000,56000,2128
|
||||
20241205,173700,3034302600,56000,56000,56000,56000,0
|
||||
20241205,173600,3034302600,56000,56000,56000,56000,0
|
||||
20241205,173500,3034302600,56000,56000,56000,56000,0
|
||||
20241205,173400,3034302600,56000,56000,56000,56000,0
|
||||
20241205,173300,3034302600,56000,56000,56000,56000,0
|
||||
20241205,173200,3034302600,56000,56000,56000,56000,0
|
||||
20241205,173100,3034302600,56000,56000,56000,56000,0
|
||||
20241205,173000,3034302600,56000,56000,56000,56000,0
|
||||
20241205,172900,3034302600,56000,56000,56000,56000,0
|
||||
20241205,172800,3034302600,56000,56000,56000,56000,0
|
||||
20241205,172700,3034302600,56000,56000,56000,56000,0
|
||||
20241205,172600,3034302600,56000,56000,56000,56000,0
|
||||
20241205,172500,3034302600,56000,56000,56000,56000,0
|
||||
20241205,172400,3034302600,56000,56000,56000,56000,0
|
||||
20241205,172300,3034302600,56000,56000,56000,56000,0
|
||||
20241205,172200,3034302600,56000,56000,56000,56000,0
|
||||
20241205,172100,3034302600,56000,56000,56000,56000,0
|
||||
20241205,172000,3034302600,56000,56000,56000,56000,0
|
||||
20241205,171900,3034302600,56000,56000,56000,56000,0
|
||||
20241205,171800,3034302600,56000,56000,56000,56000,0
|
||||
20241205,171700,3034302600,56000,56000,56000,56000,0
|
||||
20241205,171600,3034302600,56000,56000,56000,56000,0
|
||||
20241205,171500,3034302600,56000,56000,56000,56000,0
|
||||
20241205,171400,3034302600,56000,56000,56000,56000,0
|
||||
20241205,171300,3034302600,56000,56000,56000,56000,0
|
||||
20241205,171200,3034302600,56000,56000,56000,56000,0
|
||||
20241205,171100,3034302600,56000,56000,56000,56000,0
|
||||
20241205,171000,3034302600,56000,56000,56000,56000,0
|
||||
20241205,170900,3034302600,56000,56000,56000,56000,0
|
||||
20241205,170800,3034302600,56000,56000,56000,56000,2128
|
||||
20241205,170700,3034302600,56000,56000,56000,56000,0
|
||||
20241205,170600,3034302600,56000,56000,56000,56000,0
|
||||
20241205,170500,3034302600,56000,56000,56000,56000,0
|
||||
20241205,170400,3034302600,56000,56000,56000,56000,0
|
||||
20241205,170300,3034302600,56000,56000,56000,56000,0
|
||||
20241205,170200,3034302600,56000,56000,56000,56000,0
|
||||
20241205,170100,3034302600,56000,56000,56000,56000,0
|
||||
20241205,170000,3034302600,56000,56000,56000,56000,0
|
||||
20241205,165900,3034302600,56000,56000,56000,56000,0
|
||||
20241205,165800,3034302600,56000,56000,56000,56000,0
|
||||
20241205,165700,3034302600,56000,56000,56000,56000,0
|
||||
20241205,165600,3034302600,56000,56000,56000,56000,0
|
||||
20241205,165500,3034302600,56000,56000,56000,56000,0
|
||||
20241205,165400,3034302600,56000,56000,56000,56000,0
|
||||
20241205,165300,3034302600,56000,56000,56000,56000,0
|
||||
20241205,165200,3034302600,56000,56000,56000,56000,0
|
||||
20241205,165100,3034302600,56000,56000,56000,56000,0
|
||||
20241205,165000,3034302600,56000,56000,56000,56000,0
|
||||
20241205,164900,3034302600,56000,56000,56000,56000,0
|
||||
20241205,164800,3034302600,56000,56000,56000,56000,0
|
||||
20241205,164700,3034302600,56000,56000,56000,56000,0
|
||||
20241205,164600,3034302600,56000,56000,56000,56000,0
|
||||
20241205,164500,3034302600,56000,56000,56000,56000,0
|
||||
20241205,164400,3034302600,56000,56000,56000,56000,0
|
||||
20241205,164300,3034302600,56000,56000,56000,56000,0
|
||||
20241205,164200,3034302600,56000,56000,56000,56000,0
|
||||
20241205,164100,3034302600,56000,56000,56000,56000,0
|
||||
20241205,164000,3034302600,56000,56000,56000,56000,0
|
||||
20241205,163900,3034302600,56000,56000,56000,56000,0
|
||||
20241205,163800,3034302600,56000,56000,56000,56000,2128
|
||||
20241205,163700,3034302600,56000,56000,56000,56000,0
|
||||
20241205,163600,3034302600,56000,56000,56000,56000,0
|
||||
20241205,163500,3034302600,56000,56000,56000,56000,0
|
||||
20241205,163400,3034302600,56000,56000,56000,56000,0
|
||||
20241205,163300,3034302600,56000,56000,56000,56000,0
|
||||
20241205,163200,3034302600,56000,56000,56000,56000,0
|
||||
20241205,163100,3034302600,56000,56000,56000,56000,0
|
||||
20241205,163000,3034302600,56000,56000,56000,56000,0
|
||||
20241205,162900,3034302600,56000,56000,56000,56000,0
|
||||
20241205,162800,3034302600,56000,56000,56000,56000,0
|
||||
20241205,162700,3034302600,56000,56000,56000,56000,0
|
||||
20241205,162600,3034302600,56000,56000,56000,56000,0
|
||||
20241205,162500,3034302600,56000,56000,56000,56000,0
|
||||
20241205,162400,3034302600,56000,56000,56000,56000,0
|
||||
20241205,162300,3034302600,56000,56000,56000,56000,0
|
||||
20241205,162200,3034302600,56000,56000,56000,56000,0
|
||||
20241205,162100,3034302600,56000,56000,56000,56000,0
|
||||
20241205,162000,3034302600,56000,56000,56000,56000,0
|
||||
20241205,161900,3034302600,56000,56000,56000,56000,0
|
||||
20241205,161800,3034302600,56000,56000,56000,56000,0
|
||||
20241205,161700,3034302600,56000,56000,56000,56000,0
|
||||
20241205,161600,3034302600,56000,56000,56000,56000,0
|
||||
20241205,161500,3034302600,56000,56000,56000,56000,0
|
||||
20241205,161400,3034302600,56000,56000,56000,56000,0
|
||||
20241205,161300,3034302600,56000,56000,56000,56000,0
|
||||
20241205,161200,3034302600,56000,56000,56000,56000,0
|
||||
20241205,161100,3034302600,56000,56000,56000,56000,0
|
||||
20241205,161000,3034302600,56000,56000,56000,56000,0
|
||||
20241205,160900,3034302600,56000,56000,56000,56000,0
|
||||
20241205,160800,3034302600,56000,56000,56000,56000,2128
|
||||
20241205,160700,3034302600,56000,56000,56000,56000,0
|
||||
20241205,160600,3034302600,56000,56000,56000,56000,0
|
||||
20241205,160500,3034302600,56000,56000,56000,56000,0
|
||||
20241205,160400,3034302600,56000,56000,56000,56000,0
|
||||
20241205,160300,3034302600,56000,56000,56000,56000,0
|
||||
20241205,160200,3034302600,56000,56000,56000,56000,0
|
||||
20241205,160100,3034302600,56000,56000,56000,56000,0
|
||||
20241205,160000,3034302600,56000,56000,56000,56000,0
|
||||
20241205,155900,3034302600,56000,56000,56000,56000,0
|
||||
20241205,155800,3034302600,56000,56000,56000,56000,0
|
||||
20241205,155700,3034302600,56000,56000,56000,56000,0
|
||||
20241205,155600,3034302600,56000,56000,56000,56000,0
|
||||
20241205,155500,3034302600,56000,56000,56000,56000,0
|
||||
20241205,155400,3034302600,56000,56000,56000,56000,0
|
||||
20241205,155300,3034302600,56000,56000,56000,56000,0
|
||||
20241205,155200,3034302600,56000,56000,56000,56000,0
|
||||
20241205,155100,3034302600,56000,56000,56000,56000,0
|
||||
20241205,155000,3034302600,56000,56000,56000,56000,0
|
||||
20241205,154900,3034302600,56000,56000,56000,56000,0
|
||||
20241205,154800,3034302600,56000,56000,56000,56000,0
|
||||
20241205,154700,3034302600,56000,56000,56000,56000,0
|
||||
20241205,154600,3034302600,56000,56000,56000,56000,0
|
||||
20241205,154500,3034302600,56000,56000,56000,56000,0
|
||||
20241205,154400,3034302600,56000,56000,56000,56000,0
|
||||
20241205,154300,3034302600,56000,56000,56000,56000,0
|
||||
20241205,154200,3034302600,56000,56000,56000,56000,0
|
||||
20241205,154100,3034302600,56000,56000,56000,56000,0
|
||||
20241205,154000,3034302600,56000,56000,56000,56000,0
|
||||
20241205,153900,3034302600,56000,56000,56000,56000,0
|
||||
20241205,153800,3034302600,56000,56000,56000,56000,2128
|
||||
20241205,153700,3034302600,56000,56000,56000,56000,0
|
||||
20241205,153600,3034302600,56000,56000,56000,56000,0
|
||||
20241205,153500,3034302600,56000,56000,56000,56000,0
|
||||
20241205,153400,3034302600,56000,56000,56000,56000,0
|
||||
20241205,153300,3034302600,56000,56000,56000,56000,0
|
||||
20241205,153200,3034302600,56000,56000,56000,56000,0
|
||||
20241205,153100,3034302600,56000,56000,56000,56000,0
|
||||
20241205,153000,3034302600,56000,56000,56000,56000,2128
|
||||
20241205,152900,2915134600,56000,56000,56000,56000,0
|
||||
20241205,152800,2915134600,56000,56000,56000,56000,0
|
||||
20241205,152700,2915134600,56000,56000,56000,56000,0
|
||||
20241205,152600,2915134600,56000,56000,56000,56000,0
|
||||
20241205,152500,2915134600,56000,56000,56000,56000,0
|
||||
20241205,152400,2915134600,56000,56000,56000,56000,0
|
||||
20241205,152300,2915134600,56000,56000,56000,56000,0
|
||||
20241205,152200,2915134600,56000,56000,56000,56000,0
|
||||
20241205,152100,2915134600,56000,56000,56000,56000,0
|
||||
20241205,152000,2915134600,56000,56000,56000,56000,0
|
||||
20241205,151900,2915134600,56000,56000,56000,55900,168
|
||||
20241205,151800,2905737300,56000,55900,56000,55900,9
|
||||
20241205,151700,2905233500,55900,56000,56100,55900,1048
|
||||
20241205,151600,2846555900,56000,56000,56000,56000,17
|
||||
20241205,151500,2845603900,56000,56000,56000,56000,2
|
||||
20241205,151400,2845491900,56000,56100,56100,56000,25
|
||||
20241205,151300,2844091500,56100,56100,56100,56000,4
|
||||
20241205,151200,2843867200,56000,56100,56100,56000,44
|
||||
20241205,151100,2841403000,56000,56100,56100,56000,8
|
||||
20241205,151000,2840954900,56000,56000,56100,56000,22
|
||||
20241205,150900,2839722800,56000,56100,56100,56000,83
|
||||
20241205,150800,2835074600,56100,56100,56100,56000,40
|
||||
20241205,150700,2832833800,56100,56000,56100,56000,60
|
||||
20241205,150600,2829473700,56100,56000,56100,56000,154
|
||||
20241205,150500,2820836200,56100,56100,56100,56100,1
|
||||
20241205,150400,2820780100,56100,56000,56100,56000,62
|
||||
20241205,150300,2817307900,56000,56100,56100,56000,162
|
||||
20241205,150200,2808225700,56100,56100,56100,56100,4
|
||||
20241205,150100,2808001300,56000,56100,56100,56000,34
|
||||
20241205,150000,2806095800,56100,56000,56100,56000,29
|
||||
20241205,145900,2804469400,56100,56100,56100,56000,149
|
||||
20241205,145800,2796122600,56000,56100,56100,56000,2
|
||||
20241205,145700,2796010500,56100,56100,56100,56000,85
|
||||
20241205,145600,2791243900,56100,56200,56200,56100,4
|
||||
20241205,145500,2791019400,56200,56000,56200,56000,45
|
||||
20241205,145400,2788495200,56000,56200,56200,56000,20
|
||||
20241205,145300,2787373400,56000,56100,56200,56000,397
|
||||
20241205,145200,2765100400,56200,56200,56200,56200,0
|
||||
20241205,145100,2765100400,56200,56200,56200,56100,284
|
||||
20241205,145000,2749161800,56100,56100,56200,56000,685
|
||||
20241205,144900,2710722000,56100,56000,56100,56000,69
|
||||
20241205,144800,2706856400,56100,56000,56100,56000,216
|
||||
20241205,144700,2694755300,56100,56100,56100,56000,6
|
||||
20241205,144600,2694418800,56000,56000,56100,56000,673
|
||||
20241205,144500,2656717300,56100,56100,56100,56000,10
|
||||
20241205,144400,2656156500,56100,56100,56200,56000,186
|
||||
20241205,144300,2645722600,56100,56100,56100,56100,68
|
||||
20241205,144200,2641907800,56100,56100,56200,56100,554
|
||||
20241205,144100,2610818500,56100,56100,56200,56100,161
|
||||
20241205,144000,2601782800,56100,56100,56100,56100,19
|
||||
20241205,143900,2600716900,56200,56100,56200,56100,108
|
||||
20241205,143800,2594655500,56200,56100,56200,56100,55
|
||||
20241205,143700,2591566600,56200,56200,56200,56200,26
|
||||
20241205,143600,2590105400,56200,56100,56200,56100,153
|
||||
20241205,143500,2581518700,56200,56200,56200,56200,0
|
||||
20241205,143400,2581518700,56200,56100,56200,56100,34
|
||||
20241205,143300,2579609900,56200,56200,56200,56200,8
|
||||
20241205,143200,2579160300,56100,56100,56100,56100,10
|
||||
20241205,143100,2578599300,56100,56100,56100,56100,16
|
||||
20241205,143000,2577701700,56200,56200,56200,56000,80
|
||||
20241205,142900,2573212500,56100,56100,56200,56100,103
|
||||
20241205,142800,2567427400,56200,56100,56200,56100,6
|
||||
20241205,142700,2567090700,56100,56100,56100,56100,20
|
||||
20241205,142600,2565968700,56100,56100,56200,56100,497
|
||||
20241205,142500,2538082100,56100,56100,56100,56100,20
|
||||
20241205,142400,2536960100,56200,56100,56200,56100,55
|
||||
20241205,142300,2533873300,56200,56100,56200,56100,27
|
||||
20241205,142200,2532358500,56100,56200,56200,56100,12
|
||||
20241205,142100,2531685200,56100,56100,56100,56100,20
|
||||
20241205,142000,2530563200,56100,56100,56100,56100,13
|
||||
20241205,141900,2529833900,56100,56100,56100,56100,0
|
||||
20241205,141800,2529833900,56100,56200,56200,56100,31
|
||||
20241205,141700,2528094700,56100,56100,56100,56100,2
|
||||
20241205,141600,2527982500,56100,56200,56200,56100,44
|
||||
20241205,141500,2525513100,56200,56200,56200,56200,1
|
||||
20241205,141400,2525456900,56100,56100,56100,56100,30
|
||||
20241205,141300,2523773900,56200,56100,56200,56100,34
|
||||
20241205,141200,2521864800,56100,56100,56100,56100,20
|
||||
20241205,141100,2520742800,56100,56100,56100,56100,11
|
||||
20241205,141000,2520125700,56200,56100,56200,56100,42
|
||||
20241205,140900,2517768200,56100,56100,56200,56100,40
|
||||
20241205,140800,2515522900,56100,56100,56200,56100,65
|
||||
20241205,140700,2511875100,56100,56100,56100,56100,11
|
||||
20241205,140600,2511258000,56100,56100,56200,56100,29
|
||||
20241205,140500,2509630900,56100,56100,56200,56100,681
|
||||
20241205,140400,2471416700,56200,56200,56200,56200,4
|
||||
20241205,140300,2471191900,56100,56100,56200,56100,44
|
||||
20241205,140200,2468722200,56100,56100,56100,56100,5
|
||||
20241205,140100,2468441700,56100,56200,56200,56100,33
|
||||
20241205,140000,2466590300,56200,56200,56200,56200,0
|
||||
20241205,135900,2466590300,56200,56100,56200,56100,47
|
||||
20241205,135800,2463952000,56100,56100,56100,56100,0
|
||||
20241205,135700,2463952000,56100,56100,56200,56000,157
|
||||
20241205,135600,2455142900,56000,56100,56200,56000,1257
|
||||
20241205,135500,2384600600,56100,56000,56100,55900,52
|
||||
20241205,135400,2381688400,56100,56000,56100,56000,123
|
||||
20241205,135300,2374798400,56100,56000,56100,56000,42
|
||||
20241205,135200,2372445300,56100,56100,56100,56100,9
|
||||
20241205,135100,2371940400,56200,56100,56200,56100,189
|
||||
20241205,135000,2361332900,56100,56100,56100,56100,1
|
||||
20241205,134900,2361276800,56000,56100,56100,56000,15
|
||||
20241205,134800,2360436500,56100,56200,56200,56000,48
|
||||
20241205,134700,2357743500,56000,56100,56100,56000,11
|
||||
20241205,134600,2357127400,56000,56100,56100,56000,25
|
||||
20241205,134500,2355726900,56200,56200,56200,56000,27
|
||||
20241205,134400,2354211800,56200,56100,56200,56100,26
|
||||
20241205,134300,2352752700,56200,56000,56200,56000,509
|
||||
20241205,134200,2324227100,56000,56000,56000,55900,63
|
||||
20241205,134100,2320701100,56000,56000,56000,55900,42
|
||||
20241205,134000,2318350300,56000,55900,56000,55900,1173
|
||||
20241205,133900,2252756100,55900,55800,55900,55800,56
|
||||
20241205,133800,2249629300,55800,55900,56000,55800,1414
|
||||
20241205,133700,2170649900,55900,55900,56000,55900,446
|
||||
20241205,133600,2145709800,55900,56000,56000,55900,387
|
||||
20241205,133500,2124047300,56000,56000,56100,56000,68
|
||||
20241205,133400,2120238000,56000,56000,56100,56000,68
|
||||
20241205,133300,2116426900,56000,56000,56100,56000,187
|
||||
20241205,133200,2105952700,56000,56000,56100,56000,212
|
||||
20241205,133100,2094078400,56000,56000,56000,56000,44
|
||||
20241205,133000,2091614400,56000,56000,56100,56000,52
|
||||
20241205,132900,2088702200,56000,56000,56100,56000,84
|
||||
20241205,132800,2083997100,56000,56000,56100,56000,74
|
||||
20241205,132700,2079852600,56000,56100,56100,56000,124
|
||||
20241205,132600,2072904900,56000,56000,56200,56000,128
|
||||
20241205,132500,2065733900,56000,56000,56200,56000,108
|
||||
20241205,132400,2059681400,56000,56000,56100,56000,84
|
||||
20241205,132300,2054974400,56000,56000,56200,56000,134
|
||||
20241205,132200,2047451600,56000,56000,56000,56000,247
|
||||
20241205,132100,2033619600,56000,56100,56200,56000,364
|
||||
20241205,132000,2013220600,56000,56100,56100,56000,279
|
||||
20241205,131900,1997570900,56100,56100,56200,56100,66
|
||||
20241205,131800,1993866900,56200,56200,56200,56100,343
|
||||
20241205,131700,1974613400,56200,56100,56200,56100,80
|
||||
20241205,131600,1970120400,56100,56200,56200,56100,66
|
||||
20241205,131500,1966414300,56200,56200,56200,56200,2
|
||||
20241205,131400,1966301900,56100,56100,56200,56100,179
|
||||
20241205,131300,1956256100,56100,56100,56100,56100,4
|
||||
20241205,131200,1956031700,56100,56100,56200,56000,116
|
||||
20241205,131100,1949524500,56000,56100,56100,56000,63
|
||||
20241205,131000,1945990300,56100,56100,56200,56100,170
|
||||
20241205,130900,1936451700,56100,56100,56100,56100,2
|
||||
20241205,130800,1936339500,56100,56100,56200,56100,32
|
||||
20241205,130700,1934544200,56200,56100,56200,56100,219
|
||||
20241205,130600,1922253600,56100,56100,56200,56100,87
|
||||
20241205,130500,1917370300,56200,56200,56200,56100,23
|
||||
20241205,130400,1916079600,56100,56100,56200,56100,198
|
||||
20241205,130300,1904967400,56100,56100,56200,56100,92
|
||||
20241205,130200,1899803900,56100,56100,56100,56100,421
|
||||
20241205,130100,1876185800,56200,56200,56200,56100,196
|
||||
20241205,130000,1865178800,56100,56200,56200,56100,88
|
||||
20241205,125900,1860234400,56200,56100,56200,56000,95
|
||||
20241205,125800,1854904800,56000,56100,56200,56000,166
|
||||
20241205,125700,1845593100,56200,56100,56200,56100,207
|
||||
20241205,125600,1833976100,56200,56200,56200,56100,459
|
||||
20241205,125500,1808202600,56100,56100,56100,56100,32
|
||||
20241205,125400,1806407400,56200,56200,56200,56200,0
|
||||
20241205,125300,1806407400,56200,56100,56200,56100,126
|
||||
20241205,125200,1799334200,56200,56100,56200,56100,147
|
||||
20241205,125100,1791087300,56200,56100,56200,56100,151
|
||||
20241205,125000,1782612200,56100,56100,56100,56100,21
|
||||
20241205,124900,1781434100,56200,56100,56200,56100,53
|
||||
20241205,124800,1778457700,56200,56100,56200,56100,39
|
||||
20241205,124700,1776269500,56100,56000,56100,56000,153
|
||||
20241205,124600,1767687300,56000,56100,56200,56000,322
|
||||
20241205,124500,1749618300,56100,56000,56100,56000,86
|
||||
20241205,124400,1744794800,56000,56100,56200,56000,263
|
||||
20241205,124300,1730063200,56200,56200,56200,56100,1859
|
||||
20241205,124200,1625715000,56300,56200,56300,56200,47
|
||||
20241205,124100,1623070900,56300,56200,56300,56200,14
|
||||
20241205,124000,1622283900,56300,56200,56300,56200,21
|
||||
20241205,123900,1621103500,56200,56300,56300,56200,13
|
||||
20241205,123800,1620372800,56200,56200,56200,56200,2
|
||||
20241205,123700,1620260400,56300,56200,56300,56200,41
|
||||
20241205,123600,1617955200,56300,56200,56300,56200,389
|
||||
20241205,123500,1596085500,56200,56100,56200,56100,72
|
||||
20241205,123400,1592042600,56200,56200,56200,56200,3
|
||||
20241205,123300,1591874000,56200,56200,56200,56100,60
|
||||
20241205,123200,1588505100,56200,56200,56200,56200,28
|
||||
20241205,123100,1586931500,56100,56100,56200,56100,47
|
||||
20241205,123000,1584293100,56200,56200,56200,56200,245
|
||||
20241205,122900,1570524100,56100,56100,56200,56100,41
|
||||
20241205,122800,1568223000,56200,56200,56200,56100,1383
|
||||
20241205,122700,1490498500,56300,56200,56300,56200,41
|
||||
20241205,122600,1488193200,56300,56300,56300,56300,1
|
||||
20241205,122500,1488136900,56300,56200,56300,56200,39
|
||||
20241205,122400,1485944300,56300,56300,56300,56300,125
|
||||
20241205,122300,1478906800,56200,56300,56300,56200,23
|
||||
20241205,122200,1477613000,56300,56400,56400,56200,439
|
||||
20241205,122100,1452900200,56400,56300,56400,56300,20
|
||||
20241205,122000,1451773300,56300,56300,56300,56300,22
|
||||
20241205,121900,1450534700,56400,56300,56400,56300,48
|
||||
20241205,121800,1447831300,56400,56300,56400,56300,28
|
||||
20241205,121700,1446254000,56300,56300,56300,56300,12
|
||||
20241205,121600,1445578400,56400,56300,56400,56300,145
|
||||
20241205,121500,1437414800,56400,56400,56400,56400,35
|
||||
20241205,121400,1435440800,56400,56300,56400,56300,46
|
||||
20241205,121300,1432849400,56400,56400,56400,56400,11
|
||||
20241205,121200,1432229000,56400,56400,56400,56300,41
|
||||
20241205,121100,1429917300,56500,56500,56500,56500,1
|
||||
20241205,121000,1429860800,56500,56400,56500,56300,38
|
||||
20241205,120900,1427717000,56500,56400,56500,56400,2
|
||||
20241205,120800,1427604100,56500,56300,56500,56300,49
|
||||
20241205,120700,1424840600,56400,56300,56400,56300,29
|
||||
20241205,120600,1423207000,56300,56400,56400,56300,13
|
||||
20241205,120500,1422475000,56400,56400,56400,56400,1
|
||||
20241205,120400,1422418600,56500,56300,56500,56300,870
|
||||
20241205,120300,1373408200,56500,56500,56500,56400,1203
|
||||
20241205,120200,1305551700,56500,56400,56500,56400,20
|
||||
20241205,120100,1304422800,56400,56600,56600,56400,20
|
||||
20241205,120000,1303294600,56600,56400,56600,56400,271
|
||||
20241205,115900,1287979300,56500,56400,56500,56400,28
|
||||
20241205,115800,1286399500,56500,56500,56500,56400,28
|
||||
20241205,115700,1284818600,56500,56500,56600,56400,76
|
||||
20241205,115600,1280523400,56500,56400,56500,56400,25
|
||||
20241205,115500,1279112100,56400,56500,56600,56400,1440
|
||||
20241205,115400,1197747500,56600,56500,56600,56500,13
|
||||
20241205,115300,1197012900,56500,56500,56500,56500,19
|
||||
20241205,115200,1195939400,56500,56500,56600,56500,19
|
||||
20241205,115100,1194865200,56500,56600,56600,56500,7
|
||||
20241205,115000,1194469200,56600,56600,56600,56500,38
|
||||
20241205,114900,1192321500,56500,56500,56500,56500,1
|
||||
20241205,114800,1192265000,56500,56500,56500,56500,31
|
||||
20241205,114700,1190513500,56600,56600,56600,56600,1
|
||||
20241205,114600,1190456900,56600,56600,56700,56500,44
|
||||
20241205,114500,1187966900,56700,56600,56700,56600,4
|
||||
20241205,114400,1187740300,56500,56600,56700,56500,48
|
||||
20241205,114300,1185025700,56500,56600,56600,56500,9
|
||||
20241205,114200,1184516500,56600,56600,56600,56600,11
|
||||
20241205,114100,1183893900,56700,56600,56700,56600,1144
|
||||
20241205,114000,1119142000,56600,56600,56700,56600,13
|
||||
20241205,113900,1118406100,56700,56600,56700,56600,12
|
||||
20241205,113800,1117726200,56600,56600,56600,56600,12
|
||||
20241205,113700,1117047000,56600,56600,56700,56600,21
|
||||
20241205,113600,1115857800,56600,56600,56600,56600,1
|
||||
20241205,113500,1115801200,56700,56600,56700,56600,13
|
||||
20241205,113400,1115065200,56600,56600,56700,56600,10
|
||||
20241205,113300,1114498500,56700,56600,56700,56600,13
|
||||
20241205,113200,1113762600,56600,56700,56700,56600,409
|
||||
20241205,113100,1090573900,56600,56600,56600,56600,11
|
||||
20241205,113000,1089951300,56700,56600,56700,56600,3
|
||||
20241205,112900,1089781400,56700,56600,56700,56600,145
|
||||
20241205,112800,1081571500,56700,56700,56700,56700,0
|
||||
20241205,112700,1081571500,56700,56600,56700,56600,18
|
||||
20241205,112600,1080552000,56600,56700,56700,56600,9
|
||||
20241205,112500,1080042300,56700,56600,56700,56600,22
|
||||
20241205,112400,1078796000,56600,56600,56600,56600,0
|
||||
20241205,112300,1078796000,56600,56600,56700,56600,22
|
||||
20241205,112200,1077549900,56700,56700,56700,56700,0
|
||||
20241205,112100,1077549900,56700,56700,56700,56600,21
|
||||
20241205,112000,1076360300,56600,56600,56600,56600,1
|
||||
20241205,111900,1076303700,56700,56600,56700,56600,28
|
||||
20241205,111800,1074717800,56600,56600,56600,56600,6
|
||||
20241205,111700,1074378200,56600,56600,56600,56600,16
|
||||
20241205,111600,1073472600,56700,56700,56700,56700,4
|
||||
20241205,111500,1073245800,56700,56600,56700,56600,22
|
||||
20241205,111400,1071999500,56600,56600,56600,56600,2
|
||||
20241205,111300,1071886300,56700,56600,56700,56600,73
|
||||
20241205,111200,1067752300,56600,56700,56700,56600,4
|
||||
20241205,111100,1067525600,56500,56700,56700,56500,12
|
||||
20241205,111000,1066846600,56700,56700,56700,56700,190
|
||||
20241205,110900,1056073600,56500,56500,56500,56500,13
|
||||
20241205,110800,1055339100,56500,56700,56700,56500,129
|
||||
20241205,110700,1048025000,56500,56600,56600,56500,11
|
||||
20241205,110600,1047403000,56700,56500,56700,56500,280
|
||||
20241205,110500,1031569500,56500,56600,56600,56500,258
|
||||
20241205,110400,1016967800,56600,56600,56600,56600,1
|
||||
20241205,110300,1016911200,56600,56600,56600,56600,11
|
||||
20241205,110200,1016288600,56600,56600,56600,56600,0
|
||||
20241205,110100,1016288600,56600,56600,56700,56600,228
|
||||
20241205,110000,1003379000,56600,56500,56600,56500,8
|
||||
20241205,105900,1002926400,56500,56600,56600,56500,13
|
||||
20241205,105800,1002191800,56600,56500,56600,56500,31
|
||||
20241205,105700,1000439400,56600,56600,56600,56600,10
|
||||
20241205,105600,999873400,56700,56500,56700,56500,313
|
||||
20241205,105500,982178400,56600,56600,56700,56600,184
|
||||
20241205,105400,971763700,56600,56600,56600,56600,12
|
||||
20241205,105300,971084500,56600,56700,56700,56600,9
|
||||
20241205,105200,970574900,56600,56600,56600,56600,126
|
||||
20241205,105100,963443300,56700,56600,56700,56600,5
|
||||
20241205,105000,963160200,56600,56600,56600,56600,11
|
||||
20241205,104900,962537600,56600,56700,56700,56600,12
|
||||
20241205,104800,961857300,56700,56600,56700,56600,53
|
||||
20241205,104700,958853300,56600,56700,56700,56600,4
|
||||
20241205,104600,958626700,56700,56600,56700,56600,20
|
||||
20241205,104500,957493800,56700,56600,56700,56600,22
|
||||
20241205,104400,956246600,56700,56600,56700,56600,60
|
||||
20241205,104300,952849100,56600,56600,56600,56600,0
|
||||
20241205,104200,952849100,56600,56700,56700,56600,15
|
||||
20241205,104100,951999800,56700,56700,56700,56600,219
|
||||
20241205,104000,939583800,56600,56600,56600,56600,62
|
||||
20241205,103900,936074600,56600,56600,56600,56600,75
|
||||
20241205,103800,931829600,56600,56600,56800,56600,324
|
||||
20241205,103700,913467700,56600,56600,56700,56600,258
|
||||
20241205,103600,898859300,56700,56600,56700,56600,34
|
||||
20241205,103500,896932600,56600,56600,56600,56600,0
|
||||
20241205,103400,896932600,56600,56700,56700,56600,108
|
||||
20241205,103300,890810200,56700,56700,56700,56700,211
|
||||
20241205,103200,878846500,56700,56600,56700,56600,20
|
||||
20241205,103100,877713900,56600,56700,56700,56600,12
|
||||
20241205,103000,877034600,56700,56600,56700,56600,28
|
||||
20241205,102900,875448400,56600,56700,56700,56600,9
|
||||
20241205,102800,874938400,56600,56600,56600,56600,21
|
||||
20241205,102700,873749800,56600,56600,56600,56600,14
|
||||
20241205,102600,872957400,56500,56600,56700,56500,140
|
||||
20241205,102500,865034300,56600,56600,56600,56600,1
|
||||
20241205,102400,864977700,56500,56600,56600,56500,16
|
||||
20241205,102300,864073200,56600,56500,56600,56500,5
|
||||
20241205,102200,863790600,56500,56600,56700,56500,613
|
||||
20241205,102100,829119500,56600,56600,56600,56600,0
|
||||
20241205,102000,829119500,56600,56700,56700,56600,14
|
||||
20241205,101900,828326900,56700,56600,56700,56600,98
|
||||
20241205,101800,822771400,56700,56700,56700,56700,0
|
||||
20241205,101700,822771400,56700,56600,56700,56600,43
|
||||
20241205,101600,820335900,56600,56600,56600,56600,0
|
||||
20241205,101500,820335900,56600,56600,56600,56600,11
|
||||
20241205,101400,819713300,56600,56600,56600,56600,5
|
||||
20241205,101300,819430300,56600,56700,56700,56600,19
|
||||
20241205,101200,818354800,56700,56700,56700,56700,0
|
||||
20241205,101100,818354800,56700,56600,56700,56600,315
|
||||
20241205,101000,800522100,56700,56700,56700,56700,3
|
||||
20241205,100900,800352000,56700,56600,56700,56600,215
|
||||
20241205,100800,788174600,56700,56700,56700,56700,5
|
||||
20241205,100700,787891100,56600,56600,56600,56600,11
|
||||
20241205,100600,787268500,56600,56600,56600,56600,1
|
||||
20241205,100500,787211900,56600,56600,56600,56600,12
|
||||
20241205,100400,786532700,56500,56500,56500,56500,0
|
||||
20241205,100300,786532700,56500,56600,56700,56500,43
|
||||
20241205,100200,784098600,56500,56600,56600,56500,18
|
||||
20241205,100100,783081500,56600,56500,56700,56400,52
|
||||
20241205,100000,780141000,56600,56500,56600,56500,130
|
||||
20241205,095900,772783500,56500,56600,56600,56500,427
|
||||
20241205,095800,748653100,56600,56500,56600,56500,176
|
||||
20241205,095700,738697100,56600,56500,56600,56500,17
|
||||
20241205,095600,737736500,56600,56500,56600,56500,31
|
||||
20241205,095500,735983900,56500,56600,56600,56500,27
|
||||
20241205,095400,734456800,56600,56600,56600,56600,63
|
||||
20241205,095300,730891000,56600,56600,56700,56600,81
|
||||
20241205,095200,726299900,56700,56600,56700,56600,21
|
||||
20241205,095100,725110200,56600,56600,56600,56600,12
|
||||
20241205,095000,724431000,56700,56600,56700,56500,79
|
||||
20241205,094900,719959100,56600,56600,56700,56600,48
|
||||
20241205,094800,717241100,56700,56700,56700,56700,1
|
||||
20241205,094700,717184400,56600,56600,56600,56600,11
|
||||
20241205,094600,716561800,56600,56600,56700,56600,34
|
||||
20241205,094500,714637300,56500,56600,56600,56500,12
|
||||
20241205,094400,713959200,56600,56600,56600,56600,20
|
||||
20241205,094300,712827200,56700,56700,56700,56500,39
|
||||
20241205,094200,710617800,56700,56600,56700,56500,238
|
||||
20241205,094100,697157500,56500,56700,56700,56500,31
|
||||
20241205,094000,695403200,56700,56600,56700,56500,13
|
||||
20241205,093900,694667700,56700,56600,56700,56600,23
|
||||
20241205,093800,693364600,56600,56500,56800,56500,23
|
||||
20241205,093700,692063700,56700,56600,56700,56600,294
|
||||
20241205,093600,675419900,56600,56500,56600,56500,3
|
||||
20241205,093500,675250200,56600,56600,56800,56600,45
|
||||
20241205,093400,672696200,56600,56600,56600,56600,6
|
||||
20241205,093300,672356600,56600,56700,56700,56600,298
|
||||
20241205,093200,655485000,56700,56600,56700,56600,213
|
||||
20241205,093100,643411500,56600,56500,56600,56500,374
|
||||
20241205,093000,622273000,56500,56500,56500,56500,2
|
||||
20241205,092900,622160000,56500,56400,56500,56400,19
|
||||
20241205,092800,621088000,56400,56500,56500,56400,307
|
||||
20241205,092700,603766700,56500,56600,56600,56400,870
|
||||
20241205,092600,554611000,56600,56600,56600,56600,1
|
||||
20241205,092500,554554400,56600,56600,56600,56500,131
|
||||
20241205,092400,547150100,56600,56600,56600,56600,386
|
||||
20241205,092300,525302500,56700,56700,56700,56700,2
|
||||
20241205,092200,525189100,56700,56700,56700,56700,29
|
||||
20241205,092100,523544800,56700,56700,56700,56700,109
|
||||
20241205,092000,517364500,56700,56600,56700,56600,1102
|
||||
20241205,091900,454980900,56600,56600,56700,56600,153
|
||||
20241205,091800,446318800,56600,56600,56600,56600,39
|
||||
20241205,091700,444111400,56700,56600,56700,56600,47
|
||||
20241205,091600,441451000,56600,56600,56600,56500,297
|
||||
20241205,091500,424645800,56600,56500,56600,56500,172
|
||||
20241205,091400,414924700,56500,56500,56500,56400,28
|
||||
20241205,091300,413343300,56500,56800,56800,56500,870
|
||||
20241205,091200,364111600,56800,56800,57100,56800,245
|
||||
20241205,091100,350150700,56800,56800,56900,56600,2689
|
||||
20241205,091000,197677000,56800,56900,56900,56800,889
|
||||
20241205,090900,147179900,56900,56900,57100,56800,410
|
||||
20241205,090800,123879900,56900,56800,56900,56800,138
|
||||
20241205,090700,116035800,56800,56800,56800,56800,15
|
||||
20241205,090600,115183800,56900,56900,56900,56800,63
|
||||
20241205,090500,111600900,56800,56800,56800,56800,373
|
||||
20241205,090400,90414500,56800,56800,56800,56800,228
|
||||
20241205,090300,77464100,56700,56700,56700,56700,31
|
||||
20241205,090200,75706400,56800,57000,57000,56800,311
|
||||
20241205,090100,58038100,57000,56800,57000,56800,227
|
||||
20241205,090000,45108700,56900,56900,56900,56800,793
|
||||
|
Reference in New Issue
Block a user