Update 2024-12-05 2775 candle_min
This commit is contained in:
614
026960/min/candle-20241205.csv
Normal file
614
026960/min/candle-20241205.csv
Normal file
@@ -0,0 +1,614 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,191200,4831275950,29250,29250,29250,29250,6143
|
||||
20241205,191100,4831275950,29250,29250,29250,29250,0
|
||||
20241205,191000,4831275950,29250,29250,29250,29250,0
|
||||
20241205,190900,4831275950,29250,29250,29250,29250,0
|
||||
20241205,190800,4831275950,29250,29250,29250,29250,0
|
||||
20241205,190700,4831275950,29250,29250,29250,29250,0
|
||||
20241205,190600,4831275950,29250,29250,29250,29250,0
|
||||
20241205,190500,4831275950,29250,29250,29250,29250,0
|
||||
20241205,190400,4831275950,29250,29250,29250,29250,0
|
||||
20241205,190300,4831275950,29250,29250,29250,29250,0
|
||||
20241205,190200,4831275950,29250,29250,29250,29250,0
|
||||
20241205,190100,4831275950,29250,29250,29250,29250,0
|
||||
20241205,190000,4831275950,29250,29250,29250,29250,0
|
||||
20241205,185900,4831275950,29250,29250,29250,29250,0
|
||||
20241205,185800,4831275950,29250,29250,29250,29250,0
|
||||
20241205,185700,4831275950,29250,29250,29250,29250,0
|
||||
20241205,185600,4831275950,29250,29250,29250,29250,0
|
||||
20241205,185500,4831275950,29250,29250,29250,29250,0
|
||||
20241205,185400,4831275950,29250,29250,29250,29250,0
|
||||
20241205,185300,4831275950,29250,29250,29250,29250,0
|
||||
20241205,185200,4831275950,29250,29250,29250,29250,0
|
||||
20241205,185100,4831275950,29250,29250,29250,29250,0
|
||||
20241205,185000,4831275950,29250,29250,29250,29250,0
|
||||
20241205,184900,4831275950,29250,29250,29250,29250,0
|
||||
20241205,184800,4831275950,29250,29250,29250,29250,0
|
||||
20241205,184700,4831275950,29250,29250,29250,29250,0
|
||||
20241205,184600,4831275950,29250,29250,29250,29250,0
|
||||
20241205,184500,4831275950,29250,29250,29250,29250,0
|
||||
20241205,184400,4831275950,29250,29250,29250,29250,0
|
||||
20241205,184300,4831275950,29250,29250,29250,29250,0
|
||||
20241205,184200,4831275950,29250,29250,29250,29250,6143
|
||||
20241205,184100,4831275950,29250,29250,29250,29250,0
|
||||
20241205,184000,4831275950,29250,29250,29250,29250,0
|
||||
20241205,183900,4831275950,29250,29250,29250,29250,0
|
||||
20241205,183800,4831275950,29250,29250,29250,29250,0
|
||||
20241205,183700,4831275950,29250,29250,29250,29250,0
|
||||
20241205,183600,4831275950,29250,29250,29250,29250,0
|
||||
20241205,183500,4831275950,29250,29250,29250,29250,0
|
||||
20241205,183400,4831275950,29250,29250,29250,29250,0
|
||||
20241205,183300,4831275950,29250,29250,29250,29250,0
|
||||
20241205,183200,4831275950,29250,29250,29250,29250,0
|
||||
20241205,183100,4831275950,29250,29250,29250,29250,0
|
||||
20241205,183000,4831275950,29250,29250,29250,29250,0
|
||||
20241205,182900,4831275950,29250,29250,29250,29250,0
|
||||
20241205,182800,4831275950,29250,29250,29250,29250,0
|
||||
20241205,182700,4831275950,29250,29250,29250,29250,0
|
||||
20241205,182600,4831275950,29250,29250,29250,29250,0
|
||||
20241205,182500,4831275950,29250,29250,29250,29250,0
|
||||
20241205,182400,4831275950,29250,29250,29250,29250,0
|
||||
20241205,182300,4831275950,29250,29250,29250,29250,0
|
||||
20241205,182200,4831275950,29250,29250,29250,29250,0
|
||||
20241205,182100,4831275950,29250,29250,29250,29250,0
|
||||
20241205,182000,4831275950,29250,29250,29250,29250,0
|
||||
20241205,181900,4831275950,29250,29250,29250,29250,0
|
||||
20241205,181800,4831275950,29250,29250,29250,29250,0
|
||||
20241205,181700,4831275950,29250,29250,29250,29250,0
|
||||
20241205,181600,4831275950,29250,29250,29250,29250,0
|
||||
20241205,181500,4831275950,29250,29250,29250,29250,0
|
||||
20241205,181400,4831275950,29250,29250,29250,29250,0
|
||||
20241205,181300,4831275950,29250,29250,29250,29250,0
|
||||
20241205,181200,4831275950,29250,29250,29250,29250,6143
|
||||
20241205,181100,4831275950,29250,29250,29250,29250,0
|
||||
20241205,181000,4831275950,29250,29250,29250,29250,0
|
||||
20241205,180900,4831275950,29250,29250,29250,29250,0
|
||||
20241205,180800,4831275950,29250,29250,29250,29250,0
|
||||
20241205,180700,4831275950,29250,29250,29250,29250,0
|
||||
20241205,180600,4831275950,29250,29250,29250,29250,0
|
||||
20241205,180500,4831275950,29250,29250,29250,29250,0
|
||||
20241205,180400,4831275950,29250,29250,29250,29250,0
|
||||
20241205,180300,4831275950,29250,29250,29250,29250,0
|
||||
20241205,180200,4831275950,29250,29250,29250,29250,0
|
||||
20241205,180100,4831275950,29250,29250,29250,29250,0
|
||||
20241205,180000,4831275950,29250,29250,29250,29250,0
|
||||
20241205,175900,4831275950,29250,29250,29250,29250,0
|
||||
20241205,175800,4831275950,29250,29250,29250,29250,0
|
||||
20241205,175700,4831275950,29250,29250,29250,29250,0
|
||||
20241205,175600,4831275950,29250,29250,29250,29250,0
|
||||
20241205,175500,4831275950,29250,29250,29250,29250,0
|
||||
20241205,175400,4831275950,29250,29250,29250,29250,0
|
||||
20241205,175300,4831275950,29250,29250,29250,29250,0
|
||||
20241205,175200,4831275950,29250,29250,29250,29250,0
|
||||
20241205,175100,4831275950,29250,29250,29250,29250,0
|
||||
20241205,175000,4831275950,29250,29250,29250,29250,0
|
||||
20241205,174900,4831275950,29250,29250,29250,29250,0
|
||||
20241205,174800,4831275950,29250,29250,29250,29250,0
|
||||
20241205,174700,4831275950,29250,29250,29250,29250,0
|
||||
20241205,174600,4831275950,29250,29250,29250,29250,0
|
||||
20241205,174500,4831275950,29250,29250,29250,29250,0
|
||||
20241205,174400,4831275950,29250,29250,29250,29250,0
|
||||
20241205,174300,4831275950,29250,29250,29250,29250,0
|
||||
20241205,174200,4831275950,29250,29250,29250,29250,6143
|
||||
20241205,174100,4831275950,29250,29250,29250,29250,0
|
||||
20241205,174000,4831275950,29250,29250,29250,29250,0
|
||||
20241205,173900,4831275950,29250,29250,29250,29250,0
|
||||
20241205,173800,4831275950,29250,29250,29250,29250,0
|
||||
20241205,173700,4831275950,29250,29250,29250,29250,0
|
||||
20241205,173600,4831275950,29250,29250,29250,29250,0
|
||||
20241205,173500,4831275950,29250,29250,29250,29250,0
|
||||
20241205,173400,4831275950,29250,29250,29250,29250,0
|
||||
20241205,173300,4831275950,29250,29250,29250,29250,0
|
||||
20241205,173200,4831275950,29250,29250,29250,29250,0
|
||||
20241205,173100,4831275950,29250,29250,29250,29250,0
|
||||
20241205,173000,4831275950,29250,29250,29250,29250,0
|
||||
20241205,172900,4831275950,29250,29250,29250,29250,0
|
||||
20241205,172800,4831275950,29250,29250,29250,29250,0
|
||||
20241205,172700,4831275950,29250,29250,29250,29250,0
|
||||
20241205,172600,4831275950,29250,29250,29250,29250,0
|
||||
20241205,172500,4831275950,29250,29250,29250,29250,0
|
||||
20241205,172400,4831275950,29250,29250,29250,29250,0
|
||||
20241205,172300,4831275950,29250,29250,29250,29250,0
|
||||
20241205,172200,4831275950,29250,29250,29250,29250,0
|
||||
20241205,172100,4831275950,29250,29250,29250,29250,0
|
||||
20241205,172000,4831275950,29250,29250,29250,29250,0
|
||||
20241205,171900,4831275950,29250,29250,29250,29250,0
|
||||
20241205,171800,4831275950,29250,29250,29250,29250,0
|
||||
20241205,171700,4831275950,29250,29250,29250,29250,0
|
||||
20241205,171600,4831275950,29250,29250,29250,29250,0
|
||||
20241205,171500,4831275950,29250,29250,29250,29250,0
|
||||
20241205,171400,4831275950,29250,29250,29250,29250,0
|
||||
20241205,171300,4831275950,29250,29250,29250,29250,0
|
||||
20241205,171200,4831275950,29250,29250,29250,29250,6143
|
||||
20241205,171100,4831275950,29250,29250,29250,29250,0
|
||||
20241205,171000,4831275950,29250,29250,29250,29250,0
|
||||
20241205,170900,4831275950,29250,29250,29250,29250,0
|
||||
20241205,170800,4831275950,29250,29250,29250,29250,0
|
||||
20241205,170700,4831275950,29250,29250,29250,29250,0
|
||||
20241205,170600,4831275950,29250,29250,29250,29250,0
|
||||
20241205,170500,4831275950,29250,29250,29250,29250,0
|
||||
20241205,170400,4831275950,29250,29250,29250,29250,0
|
||||
20241205,170300,4831275950,29250,29250,29250,29250,0
|
||||
20241205,170200,4831275950,29250,29250,29250,29250,0
|
||||
20241205,170100,4831275950,29250,29250,29250,29250,0
|
||||
20241205,170000,4831275950,29250,29250,29250,29250,0
|
||||
20241205,165900,4831275950,29250,29250,29250,29250,0
|
||||
20241205,165800,4831275950,29250,29250,29250,29250,0
|
||||
20241205,165700,4831275950,29250,29250,29250,29250,0
|
||||
20241205,165600,4831275950,29250,29250,29250,29250,0
|
||||
20241205,165500,4831275950,29250,29250,29250,29250,0
|
||||
20241205,165400,4831275950,29250,29250,29250,29250,0
|
||||
20241205,165300,4831275950,29250,29250,29250,29250,0
|
||||
20241205,165200,4831275950,29250,29250,29250,29250,0
|
||||
20241205,165100,4831275950,29250,29250,29250,29250,0
|
||||
20241205,165000,4831275950,29250,29250,29250,29250,0
|
||||
20241205,164900,4831275950,29250,29250,29250,29250,0
|
||||
20241205,164800,4831275950,29250,29250,29250,29250,0
|
||||
20241205,164700,4831275950,29250,29250,29250,29250,0
|
||||
20241205,164600,4831275950,29250,29250,29250,29250,0
|
||||
20241205,164500,4831275950,29250,29250,29250,29250,0
|
||||
20241205,164400,4831275950,29250,29250,29250,29250,0
|
||||
20241205,164300,4831275950,29250,29250,29250,29250,0
|
||||
20241205,164200,4831275950,29250,29250,29250,29250,6143
|
||||
20241205,164100,4831275950,29250,29250,29250,29250,0
|
||||
20241205,164000,4831275950,29250,29250,29250,29250,0
|
||||
20241205,163900,4831275950,29250,29250,29250,29250,0
|
||||
20241205,163800,4831275950,29250,29250,29250,29250,0
|
||||
20241205,163700,4831275950,29250,29250,29250,29250,0
|
||||
20241205,163600,4831275950,29250,29250,29250,29250,0
|
||||
20241205,163500,4831275950,29250,29250,29250,29250,0
|
||||
20241205,163400,4831275950,29250,29250,29250,29250,0
|
||||
20241205,163300,4831275950,29250,29250,29250,29250,0
|
||||
20241205,163200,4831275950,29250,29250,29250,29250,0
|
||||
20241205,163100,4831275950,29250,29250,29250,29250,0
|
||||
20241205,163000,4831275950,29250,29250,29250,29250,0
|
||||
20241205,162900,4831275950,29250,29250,29250,29250,0
|
||||
20241205,162800,4831275950,29250,29250,29250,29250,0
|
||||
20241205,162700,4831275950,29250,29250,29250,29250,0
|
||||
20241205,162600,4831275950,29250,29250,29250,29250,0
|
||||
20241205,162500,4831275950,29250,29250,29250,29250,0
|
||||
20241205,162400,4831275950,29250,29250,29250,29250,0
|
||||
20241205,162300,4831275950,29250,29250,29250,29250,0
|
||||
20241205,162200,4831275950,29250,29250,29250,29250,0
|
||||
20241205,162100,4831275950,29250,29250,29250,29250,0
|
||||
20241205,162000,4831275950,29250,29250,29250,29250,0
|
||||
20241205,161900,4831275950,29250,29250,29250,29250,0
|
||||
20241205,161800,4831275950,29250,29250,29250,29250,0
|
||||
20241205,161700,4831275950,29250,29250,29250,29250,0
|
||||
20241205,161600,4831275950,29250,29250,29250,29250,0
|
||||
20241205,161500,4831275950,29250,29250,29250,29250,0
|
||||
20241205,161400,4831275950,29250,29250,29250,29250,0
|
||||
20241205,161300,4831275950,29250,29250,29250,29250,0
|
||||
20241205,161200,4831275950,29250,29250,29250,29250,6143
|
||||
20241205,161100,4831275950,29250,29250,29250,29250,0
|
||||
20241205,161000,4831275950,29250,29250,29250,29250,0
|
||||
20241205,160900,4831275950,29250,29250,29250,29250,0
|
||||
20241205,160800,4831275950,29250,29250,29250,29250,0
|
||||
20241205,160700,4831275950,29250,29250,29250,29250,0
|
||||
20241205,160600,4831275950,29250,29250,29250,29250,0
|
||||
20241205,160500,4831275950,29250,29250,29250,29250,0
|
||||
20241205,160400,4831275950,29250,29250,29250,29250,0
|
||||
20241205,160300,4831275950,29250,29250,29250,29250,0
|
||||
20241205,160200,4831275950,29250,29250,29250,29250,0
|
||||
20241205,160100,4831275950,29250,29250,29250,29250,0
|
||||
20241205,160000,4831275950,29250,29250,29250,29250,0
|
||||
20241205,155900,4831275950,29250,29250,29250,29250,0
|
||||
20241205,155800,4831275950,29250,29250,29250,29250,0
|
||||
20241205,155700,4831275950,29250,29250,29250,29250,0
|
||||
20241205,155600,4831275950,29250,29250,29250,29250,0
|
||||
20241205,155500,4831275950,29250,29250,29250,29250,0
|
||||
20241205,155400,4831275950,29250,29250,29250,29250,0
|
||||
20241205,155300,4831275950,29250,29250,29250,29250,0
|
||||
20241205,155200,4831275950,29250,29250,29250,29250,0
|
||||
20241205,155100,4831275950,29250,29250,29250,29250,0
|
||||
20241205,155000,4831275950,29250,29250,29250,29250,0
|
||||
20241205,154900,4831275950,29250,29250,29250,29250,0
|
||||
20241205,154800,4831275950,29250,29250,29250,29250,0
|
||||
20241205,154700,4831275950,29250,29250,29250,29250,0
|
||||
20241205,154600,4831275950,29250,29250,29250,29250,0
|
||||
20241205,154500,4831275950,29250,29250,29250,29250,0
|
||||
20241205,154400,4831275950,29250,29250,29250,29250,0
|
||||
20241205,154300,4831275950,29250,29250,29250,29250,0
|
||||
20241205,154200,4831275950,29250,29250,29250,29250,6143
|
||||
20241205,154100,4831275950,29250,29250,29250,29250,0
|
||||
20241205,154000,4831275950,29250,29250,29250,29250,0
|
||||
20241205,153900,4831275950,29250,29250,29250,29250,0
|
||||
20241205,153800,4831275950,29250,29250,29250,29250,0
|
||||
20241205,153700,4831275950,29250,29250,29250,29250,0
|
||||
20241205,153600,4831275950,29250,29250,29250,29250,0
|
||||
20241205,153500,4831275950,29250,29250,29250,29250,0
|
||||
20241205,153400,4831275950,29250,29250,29250,29250,0
|
||||
20241205,153300,4831275950,29250,29250,29250,29250,0
|
||||
20241205,153200,4831275950,29250,29250,29250,29250,0
|
||||
20241205,153100,4831275950,29250,29250,29250,29250,0
|
||||
20241205,153000,4831275950,29250,29250,29250,29250,6143
|
||||
20241205,152900,4651593200,29250,29250,29250,29250,0
|
||||
20241205,152800,4651593200,29250,29250,29250,29250,0
|
||||
20241205,152700,4651593200,29250,29250,29250,29250,0
|
||||
20241205,152600,4651593200,29250,29250,29250,29250,0
|
||||
20241205,152500,4651593200,29250,29250,29250,29250,0
|
||||
20241205,152400,4651593200,29250,29250,29250,29250,0
|
||||
20241205,152300,4651593200,29250,29250,29250,29250,0
|
||||
20241205,152200,4651593200,29250,29250,29250,29250,0
|
||||
20241205,152100,4651593200,29250,29250,29250,29250,0
|
||||
20241205,152000,4651593200,29250,29250,29250,29250,0
|
||||
20241205,151900,4651593200,29250,29400,29450,29250,506
|
||||
20241205,151800,4636703300,29400,29400,29450,29100,1608
|
||||
20241205,151700,4589514550,29400,29400,29400,29350,817
|
||||
20241205,151600,4565503350,29350,29400,29400,29350,188
|
||||
20241205,151500,4559976250,29400,29350,29400,29350,286
|
||||
20241205,151400,4551568900,29400,29400,29450,29350,363
|
||||
20241205,151300,4540894050,29400,29400,29400,29350,159
|
||||
20241205,151200,4536219800,29400,29400,29400,29350,826
|
||||
20241205,151100,4511939050,29400,29350,29400,29300,580
|
||||
20241205,151000,4494913500,29350,29250,29350,29250,69
|
||||
20241205,150900,4492889650,29300,29350,29350,29250,572
|
||||
20241205,150800,4476126150,29300,29300,29300,29200,231
|
||||
20241205,150700,4469363450,29350,29350,29400,29300,230
|
||||
20241205,150600,4462613250,29350,29300,29350,29300,531
|
||||
20241205,150500,4447035200,29300,29350,29350,29250,187
|
||||
20241205,150400,4441551500,29350,29300,29350,29300,170
|
||||
20241205,150300,4436567400,29300,29300,29300,29300,126
|
||||
20241205,150200,4432875600,29300,29250,29300,29200,264
|
||||
20241205,150100,4425147400,29250,29250,29300,29250,221
|
||||
20241205,150000,4418672600,29300,29150,29300,29150,272
|
||||
20241205,145900,4410709200,29250,29200,29250,29150,150
|
||||
20241205,145800,4406329200,29200,29250,29250,29150,99
|
||||
20241205,145700,4403436800,29250,29200,29250,29150,634
|
||||
20241205,145600,4384939800,29200,29150,29200,29150,79
|
||||
20241205,145500,4382636850,29150,29100,29200,28900,908
|
||||
20241205,145400,4356273450,29150,29150,29200,29150,325
|
||||
20241205,145300,4346796150,29150,29200,29200,29100,1600
|
||||
20241205,145200,4300221250,29250,29200,29250,29200,197
|
||||
20241205,145100,4294463450,29200,29150,29200,29100,145
|
||||
20241205,145000,4290233550,29100,28950,29100,28950,187
|
||||
20241205,144900,4284803750,29050,29250,29250,28900,3673
|
||||
20241205,144800,4178266750,29350,29300,29350,29250,299
|
||||
20241205,144700,4169508550,29350,29300,29350,29250,132
|
||||
20241205,144600,4165643600,29300,29300,29350,29300,139
|
||||
20241205,144500,4161570850,29300,29350,29400,29300,266
|
||||
20241205,144400,4153769400,29350,29350,29350,29300,252
|
||||
20241205,144300,4146373250,29350,29300,29350,29300,258
|
||||
20241205,144200,4138809650,29350,29350,29350,29250,369
|
||||
20241205,144100,4127993350,29350,29350,29350,29250,154
|
||||
20241205,144000,4123474600,29350,29350,29350,29300,74
|
||||
20241205,143900,4121304650,29300,29350,29350,29300,696
|
||||
20241205,143800,4100879200,29300,29300,29350,29300,150
|
||||
20241205,143700,4096484150,29300,29250,29300,29250,149
|
||||
20241205,143600,4092120250,29250,29200,29250,29200,257
|
||||
20241205,143500,4084603750,29200,29200,29250,29200,170
|
||||
20241205,143400,4079637650,29250,29250,29250,29200,141
|
||||
20241205,143300,4075519950,29250,29150,29250,29150,175
|
||||
20241205,143200,4070415150,29150,29150,29150,29150,131
|
||||
20241205,143100,4066596500,29150,29200,29250,29000,643
|
||||
20241205,143000,4047891350,29200,29150,29200,29150,124
|
||||
20241205,142900,4044270650,29150,29150,29150,29150,46
|
||||
20241205,142800,4042929750,29200,29200,29200,29200,32
|
||||
20241205,142700,4041995350,29250,29200,29250,29100,54
|
||||
20241205,142600,4040422700,29200,29100,29200,29100,35
|
||||
20241205,142500,4039400800,29100,29100,29100,29100,42
|
||||
20241205,142400,4038178600,29100,29250,29250,29100,703
|
||||
20241205,142300,4017677250,29250,29300,29300,29250,58
|
||||
20241205,142200,4015979150,29200,29300,29300,29200,407
|
||||
20241205,142100,4004090300,29300,29250,29300,29250,42
|
||||
20241205,142000,4002861300,29250,29250,29250,29200,35
|
||||
20241205,141900,4001838050,29250,29250,29250,29250,50
|
||||
20241205,141800,4000375550,29250,29250,29250,29250,46
|
||||
20241205,141700,3999030050,29350,29350,29350,29200,54
|
||||
20241205,141600,3997445300,29250,29350,29350,29250,21
|
||||
20241205,141500,3996829350,29300,29250,29350,29250,34
|
||||
20241205,141400,3995833150,29250,29350,29350,29250,33
|
||||
20241205,141300,3994864700,29350,29350,29350,29350,61
|
||||
20241205,141200,3993074350,29300,29350,29350,29300,102
|
||||
20241205,141100,3990084150,29300,29300,29300,29300,0
|
||||
20241205,141000,3990084150,29300,29300,29300,29300,352
|
||||
20241205,140900,3979770550,29300,29300,29300,29300,30
|
||||
20241205,140800,3978891550,29300,29250,29300,29250,559
|
||||
20241205,140700,3962539200,29250,29250,29250,29250,246
|
||||
20241205,140600,3955343700,29300,29350,29350,29250,495
|
||||
20241205,140500,3940842100,29350,29350,29350,29300,49
|
||||
20241205,140400,3939404700,29350,29300,29350,29250,1011
|
||||
20241205,140300,3909807850,29250,29200,29250,29200,448
|
||||
20241205,140200,3896705800,29200,29200,29200,29200,3
|
||||
20241205,140100,3896618200,29200,29200,29250,29200,53
|
||||
20241205,140000,3895069000,29250,29250,29250,29250,178
|
||||
20241205,135900,3889862500,29250,29300,29300,29250,405
|
||||
20241205,135800,3878012050,29300,29300,29300,29300,7
|
||||
20241205,135700,3877806950,29300,29300,29300,29300,32
|
||||
20241205,135600,3876869350,29300,29300,29300,29300,52
|
||||
20241205,135500,3875345750,29250,29300,29300,29250,24
|
||||
20241205,135400,3874643100,29250,29250,29300,29250,179
|
||||
20241205,135300,3869402750,29250,29250,29250,29250,4
|
||||
20241205,135200,3869285750,29250,29250,29250,29200,224
|
||||
20241205,135100,3862734250,29200,29250,29250,29200,47
|
||||
20241205,135000,3861361000,29250,29250,29250,29250,97
|
||||
20241205,134900,3858523750,29200,29200,29200,29200,11
|
||||
20241205,134800,3858202550,29250,29250,29250,29250,159
|
||||
20241205,134700,3853551800,29250,29250,29250,29250,36
|
||||
20241205,134600,3852498800,29250,29250,29250,29200,138
|
||||
20241205,134500,3848462350,29250,29250,29250,29250,20
|
||||
20241205,134400,3847877350,29250,29250,29250,29250,32
|
||||
20241205,134300,3846941350,29250,29250,29250,29250,0
|
||||
20241205,134200,3846941350,29250,29250,29250,29250,142
|
||||
20241205,134100,3842787850,29150,29200,29200,29150,71
|
||||
20241205,134000,3840718000,29200,29250,29250,29200,229
|
||||
20241205,133900,3834029550,29200,29200,29200,29200,71
|
||||
20241205,133800,3831956350,29200,29150,29200,29150,232
|
||||
20241205,133700,3825182300,29150,29150,29150,29100,291
|
||||
20241205,133600,3816699750,29150,29150,29150,29100,193
|
||||
20241205,133500,3811074700,29100,29150,29150,29100,30
|
||||
20241205,133400,3810200700,29150,29150,29150,29100,127
|
||||
20241205,133300,3806499150,29150,29150,29200,29150,196
|
||||
20241205,133200,3800777200,29200,29150,29200,29150,42
|
||||
20241205,133100,3799551300,29100,29150,29200,29100,105
|
||||
20241205,133000,3796488900,29150,29100,29150,29100,86
|
||||
20241205,132900,3793984700,29150,29150,29150,29150,20
|
||||
20241205,132800,3793401700,29150,29150,29150,29150,32
|
||||
20241205,132700,3792468900,29100,29200,29200,29050,175
|
||||
20241205,132600,3787368000,29200,29000,29200,29000,33
|
||||
20241205,132500,3786405100,29200,29050,29200,29000,120
|
||||
20241205,132400,3782908700,29200,29050,29200,29000,173
|
||||
20241205,132300,3777880800,29200,29200,29200,29200,0
|
||||
20241205,132200,3777880800,29200,29100,29200,29000,72
|
||||
20241205,132100,3775785050,29050,29150,29150,29050,68
|
||||
20241205,132000,3773802950,29150,29150,29150,29000,1139
|
||||
20241205,131900,3740716750,29100,29150,29150,29100,350
|
||||
20241205,131800,3730530850,29250,29150,29250,29150,109
|
||||
20241205,131700,3727349400,29200,29200,29200,29200,120
|
||||
20241205,131600,3723845400,29200,29150,29200,29150,55
|
||||
20241205,131500,3722240550,29150,29150,29150,29150,10
|
||||
20241205,131400,3721949050,29200,29150,29200,29050,327
|
||||
20241205,131300,3712429450,29100,29150,29150,29100,51
|
||||
20241205,131200,3710942850,29150,29100,29150,29100,69
|
||||
20241205,131100,3708933350,29100,29200,29200,29100,34
|
||||
20241205,131000,3707941950,29200,29150,29200,29100,273
|
||||
20241205,130900,3699973900,29150,29150,29150,29150,129
|
||||
20241205,130800,3696213550,29150,29000,29150,29000,709
|
||||
20241205,130700,3675647000,29150,29050,29150,29000,2680
|
||||
20241205,130600,3597898450,29200,29100,29200,29050,2162
|
||||
20241205,130500,3535081050,29100,29200,29200,29100,120
|
||||
20241205,130400,3531587050,29200,29150,29200,29150,553
|
||||
20241205,130300,3515440500,29150,29100,29200,29100,103
|
||||
20241205,130200,3512434050,29100,29150,29250,29100,2252
|
||||
20241205,130100,3446843700,29250,29250,29250,29250,1
|
||||
20241205,130000,3446814450,29300,29200,29300,29150,2293
|
||||
20241205,125900,3379862150,29250,29250,29250,29250,205
|
||||
20241205,125800,3373865900,29300,29250,29300,29250,2403
|
||||
20241205,125700,3303576550,29300,29350,29350,29300,452
|
||||
20241205,125600,3290327400,29350,29350,29350,29300,42
|
||||
20241205,125500,3289094750,29300,29350,29350,29300,119
|
||||
20241205,125400,3285602150,29400,29350,29400,29350,33
|
||||
20241205,125300,3284632000,29350,29350,29350,29350,2
|
||||
20241205,125200,3284573300,29400,29400,29400,29350,572
|
||||
20241205,125100,3267779000,29350,29450,29450,29350,845
|
||||
20241205,125000,3242915100,29500,29500,29500,29450,266
|
||||
20241205,124900,3235070650,29500,29500,29500,29500,11
|
||||
20241205,124800,3234746150,29550,29500,29550,29500,49
|
||||
20241205,124700,3233299050,29500,29500,29500,29500,8
|
||||
20241205,124600,3233063050,29550,29500,29550,29500,146
|
||||
20241205,124500,3228748950,29500,29500,29500,29500,34
|
||||
20241205,124400,3227745950,29500,29450,29500,29450,54
|
||||
20241205,124300,3226154050,29450,29450,29450,29450,2
|
||||
20241205,124200,3226095150,29500,29500,29550,29500,1129
|
||||
20241205,124100,3192787150,29550,29500,29550,29500,77
|
||||
20241205,124000,3190514750,29550,29500,29550,29500,565
|
||||
20241205,123900,3173836650,29500,29450,29500,29450,31
|
||||
20241205,123800,3172922250,29500,29450,29500,29450,32
|
||||
20241205,123700,3171978300,29500,29450,29500,29450,16
|
||||
20241205,123600,3171506350,29500,29400,29500,29400,33
|
||||
20241205,123500,3170532950,29400,29400,29500,29400,188
|
||||
20241205,123400,3164992950,29500,29400,29500,29400,43
|
||||
20241205,123300,3163726300,29400,29400,29400,29400,3
|
||||
20241205,123200,3163638100,29450,29400,29450,29400,711
|
||||
20241205,123100,3142733100,29400,29450,29450,29400,1468
|
||||
20241205,123000,3099572800,29450,29350,29450,29350,279
|
||||
20241205,122900,3091369850,29350,29300,29450,29300,113
|
||||
20241205,122800,3088045400,29450,29300,29450,29300,120
|
||||
20241205,122700,3084524750,29300,29400,29450,29300,70
|
||||
20241205,122600,3082466300,29450,29300,29450,29300,1613
|
||||
20241205,122500,3035198650,29350,29300,29350,29300,94
|
||||
20241205,122400,3032444050,29300,29400,29450,29300,1071
|
||||
20241205,122300,3001007450,29450,29450,29500,29400,104
|
||||
20241205,122200,2997940650,29400,29400,29500,29350,146
|
||||
20241205,122100,2993646250,29400,29550,29550,29400,49
|
||||
20241205,122000,2992201150,29550,29400,29550,29400,33
|
||||
20241205,121900,2991227500,29400,29400,29450,29400,1001
|
||||
20241205,121800,2961798050,29500,29500,29500,29400,130
|
||||
20241205,121700,2957963800,29500,29500,29500,29500,21
|
||||
20241205,121600,2957344300,29500,29500,29500,29450,34
|
||||
20241205,121500,2956341350,29550,29500,29550,29500,242
|
||||
20241205,121400,2949190800,29550,29550,29550,29500,48
|
||||
20241205,121300,2947772450,29550,29550,29550,29550,1
|
||||
20241205,121200,2947742900,29550,29450,29550,29450,107
|
||||
20241205,121100,2944584100,29450,29450,29450,29400,44
|
||||
20241205,121000,2943288350,29500,29450,29500,29450,53
|
||||
20241205,120900,2941725900,29450,29450,29450,29350,245
|
||||
20241205,120800,2934522650,29500,29450,29500,29450,35
|
||||
20241205,120700,2933490250,29450,29500,29550,29450,93
|
||||
20241205,120600,2930746100,29600,29450,29600,29450,170
|
||||
20241205,120500,2925723000,29450,29450,29450,29400,27
|
||||
20241205,120400,2924928050,29450,29450,29500,29450,155
|
||||
20241205,120300,2920363250,29500,29500,29500,29500,30
|
||||
20241205,120200,2919478250,29550,29450,29550,29450,35
|
||||
20241205,120100,2918444400,29550,29500,29550,29450,116
|
||||
20241205,120000,2915019250,29500,29450,29500,29450,40
|
||||
20241205,115900,2913839650,29450,29450,29450,29450,3
|
||||
20241205,115800,2913751300,29500,29400,29500,29400,1514
|
||||
20241205,115700,2869236850,29400,29450,29450,29400,12
|
||||
20241205,115600,2868883550,29450,29450,29450,29400,160
|
||||
20241205,115500,2864177900,29400,29450,29500,29400,297
|
||||
20241205,115400,2855434750,29550,29500,29550,29500,59
|
||||
20241205,115300,2853692650,29500,29500,29500,29500,150
|
||||
20241205,115200,2849267650,29550,29400,29550,29400,63
|
||||
20241205,115100,2847412000,29400,29400,29400,29400,1
|
||||
20241205,115000,2847382600,29450,29400,29450,29400,115
|
||||
20241205,114900,2843998000,29450,29400,29450,29400,91
|
||||
20241205,114800,2841318100,29400,29400,29450,29400,34
|
||||
20241205,114700,2840316900,29450,29450,29450,29450,62
|
||||
20241205,114600,2838491000,29450,29550,29550,29450,172
|
||||
20241205,114500,2833418500,29550,29500,29550,29500,3
|
||||
20241205,114400,2833329900,29550,29500,29550,29500,85
|
||||
20241205,114300,2830819600,29500,29450,29500,29450,56
|
||||
20241205,114200,2829169400,29450,29500,29550,29450,43
|
||||
20241205,114100,2827899700,29500,29550,29550,29500,69
|
||||
20241205,114000,2825860850,29600,29550,29600,29500,99
|
||||
20241205,113900,2822934350,29550,29550,29550,29500,438
|
||||
20241205,113800,2809991550,29550,29600,29600,29550,455
|
||||
20241205,113700,2796524400,29600,29550,29650,29550,966
|
||||
20241205,113600,2767930200,29550,29550,29550,29550,55
|
||||
20241205,113500,2766304950,29550,29550,29600,29500,513
|
||||
20241205,113400,2751144200,29500,29450,29550,29450,268
|
||||
20241205,113300,2743236700,29450,29500,29500,29450,91
|
||||
20241205,113200,2740552250,29500,29450,29500,29450,236
|
||||
20241205,113100,2733600400,29400,29450,29450,29400,153
|
||||
20241205,113000,2729094600,29450,29400,29450,29400,174
|
||||
20241205,112900,2723970350,29350,29400,29400,29350,633
|
||||
20241205,112800,2705360200,29400,29450,29500,29400,48
|
||||
20241205,112700,2703945700,29400,29450,29500,29400,101
|
||||
20241205,112600,2700968850,29400,29400,29450,29400,86
|
||||
20241205,112500,2698438800,29350,29400,29400,29350,5
|
||||
20241205,112400,2698291850,29400,29450,29500,29400,130
|
||||
20241205,112300,2694464800,29450,29450,29450,29450,226
|
||||
20241205,112200,2687809100,29450,29450,29500,29450,167
|
||||
20241205,112100,2682889300,29500,29450,29500,29450,93
|
||||
20241205,112000,2680145950,29500,29450,29500,29450,34
|
||||
20241205,111900,2679143000,29500,29450,29500,29400,51
|
||||
20241205,111800,2677640700,29500,29400,29500,29350,785
|
||||
20241205,111700,2654555950,29400,29500,29500,29400,39
|
||||
20241205,111600,2653405800,29450,29500,29500,29400,345
|
||||
20241205,111500,2643239450,29450,29450,29450,29450,228
|
||||
20241205,111400,2636524850,29500,29450,29500,29450,45
|
||||
20241205,111300,2635197950,29450,29450,29450,29450,1
|
||||
20241205,111200,2635168500,29500,29450,29500,29450,55
|
||||
20241205,111100,2633547100,29500,29450,29500,29450,13
|
||||
20241205,111000,2633164150,29500,29450,29500,29450,160
|
||||
20241205,110900,2628446000,29450,29500,29500,29450,49
|
||||
20241205,110800,2627000600,29500,29450,29500,29450,819
|
||||
20241205,110700,2602840250,29450,29500,29500,29450,125
|
||||
20241205,110600,2599158550,29500,29400,29500,29400,118
|
||||
20241205,110500,2595681950,29450,29450,29450,29400,546
|
||||
20241205,110400,2579602300,29450,29450,29500,29450,226
|
||||
20241205,110300,2572935950,29450,29500,29500,29450,942
|
||||
20241205,110200,2545152250,29450,29300,29450,29300,1711
|
||||
20241205,110100,2494861350,29300,29300,29300,29250,561
|
||||
20241205,110000,2478424650,29350,29250,29350,29250,405
|
||||
20241205,105900,2466563600,29250,29300,29350,29250,738
|
||||
20241205,105800,2444935850,29350,29300,29350,29300,59
|
||||
20241205,105700,2443204500,29300,29300,29300,29300,355
|
||||
20241205,105600,2432803000,29300,29350,29400,29300,88
|
||||
20241205,105500,2430219700,29350,29400,29400,29300,55
|
||||
20241205,105400,2428603550,29400,29300,29400,29300,182
|
||||
20241205,105300,2423266650,29300,29300,29400,29300,147
|
||||
20241205,105200,2418950300,29300,29300,29350,29300,38
|
||||
20241205,105100,2417835200,29300,29300,29300,29300,552
|
||||
20241205,105000,2401661600,29300,29300,29350,29300,150
|
||||
20241205,104900,2397264950,29300,29300,29300,29300,4
|
||||
20241205,104800,2397147750,29350,29300,29350,29300,46
|
||||
20241205,104700,2395798000,29300,29300,29350,29300,97
|
||||
20241205,104600,2392951400,29350,29300,29350,29300,136
|
||||
20241205,104500,2388964950,29300,29300,29300,29300,5
|
||||
20241205,104400,2388818450,29300,29300,29350,29300,541
|
||||
20241205,104300,2372964250,29350,29300,29350,29300,16
|
||||
20241205,104200,2372494750,29300,29300,29400,29300,153
|
||||
20241205,104100,2367997750,29300,29350,29400,29300,113
|
||||
20241205,104000,2364684700,29350,29400,29450,29350,45
|
||||
20241205,103900,2363360400,29400,29450,29450,29400,67
|
||||
20241205,103800,2361390550,29400,29350,29450,29350,45
|
||||
20241205,103700,2360065950,29400,29450,29450,29300,78
|
||||
20241205,103600,2357776700,29450,29300,29450,29300,168
|
||||
20241205,103500,2352839750,29300,29350,29350,29300,24
|
||||
20241205,103400,2352136050,29350,29350,29350,29300,374
|
||||
20241205,103300,2341159200,29350,29350,29400,29350,266
|
||||
20241205,103200,2333351600,29350,29350,29450,29350,44
|
||||
20241205,103100,2332056950,29400,29400,29400,29400,453
|
||||
20241205,103000,2318738750,29400,29450,29450,29400,325
|
||||
20241205,102900,2309174100,29450,29450,29500,29450,5
|
||||
20241205,102800,2309026750,29450,29450,29500,29450,1037
|
||||
20241205,102700,2278483050,29450,29450,29450,29450,498
|
||||
20241205,102600,2263816950,29450,29450,29450,29400,158
|
||||
20241205,102500,2259164900,29400,29450,29500,29400,107
|
||||
20241205,102400,2256011400,29450,29400,29450,29400,161
|
||||
20241205,102300,2251274300,29400,29500,29500,29400,14
|
||||
20241205,102200,2250862600,29500,29350,29500,29350,724
|
||||
20241205,102100,2229577100,29350,29400,29400,29350,816
|
||||
20241205,102000,2205624950,29450,29600,29600,29400,266
|
||||
20241205,101900,2197792300,29600,29400,29600,29400,1301
|
||||
20241205,101800,2159364600,29500,29450,29500,29400,121
|
||||
20241205,101700,2155802550,29500,29450,29500,29450,32
|
||||
20241205,101600,2154859100,29500,29500,29500,29450,35
|
||||
20241205,101500,2153828150,29500,29400,29500,29400,729
|
||||
20241205,101400,2132361400,29450,29350,29450,29350,44
|
||||
20241205,101300,2131066650,29450,29350,29450,29350,102
|
||||
20241205,101200,2128064450,29400,29350,29400,29300,498
|
||||
20241205,101100,2113468000,29300,29300,29300,29300,470
|
||||
20241205,101000,2099697000,29450,29300,29450,29300,66
|
||||
20241205,100900,2097758700,29300,29350,29350,29300,300
|
||||
20241205,100800,2088966000,29400,29400,29400,29400,232
|
||||
20241205,100700,2082145200,29400,29350,29400,29350,10
|
||||
20241205,100600,2081851250,29450,29450,29450,29300,1044
|
||||
20241205,100500,2051171000,29450,29450,29500,29450,207
|
||||
20241205,100400,2045073000,29500,29600,29600,29500,421
|
||||
20241205,100300,2032635900,29550,29550,29600,29500,420
|
||||
20241205,100200,2020220250,29550,29550,29550,29500,241
|
||||
20241205,100100,2013101100,29550,29500,29550,29450,517
|
||||
20241205,100000,1997835350,29550,29550,29550,29500,61
|
||||
20241205,095900,1996035350,29550,29550,29550,29500,58
|
||||
20241205,095800,1994321550,29550,29550,29600,29550,312
|
||||
20241205,095700,1985088450,29600,29400,29600,29400,1683
|
||||
20241205,095600,1935355200,29400,29500,29500,29350,220
|
||||
20241205,095500,1928888700,29450,29600,29600,29450,265
|
||||
20241205,095400,1921070250,29550,29550,29600,29500,77
|
||||
20241205,095300,1918794700,29500,29400,29600,29400,3895
|
||||
20241205,095200,1804101450,29350,29450,29450,29300,799
|
||||
20241205,095100,1780666350,29450,29400,29450,29400,161
|
||||
20241205,095000,1775927500,29450,29400,29450,29400,102
|
||||
20241205,094900,1772926350,29400,29350,29400,29300,459
|
||||
20241205,094800,1759473550,29400,29450,29450,29350,244
|
||||
20241205,094700,1752298200,29450,29450,29450,29350,207
|
||||
20241205,094600,1746217700,29450,29400,29450,29350,429
|
||||
20241205,094500,1733617050,29400,29500,29500,29350,2439
|
||||
20241205,094400,1661951050,29550,29500,29550,29450,1285
|
||||
20241205,094300,1624043600,29500,29550,29600,29500,460
|
||||
20241205,094200,1610467050,29600,29550,29600,29550,424
|
||||
20241205,094100,1597922950,29550,29550,29600,29500,81
|
||||
20241205,094000,1595527800,29450,29550,29600,29450,1067
|
||||
20241205,093900,1564092400,29600,29650,29650,29550,19
|
||||
20241205,093800,1563529750,29650,29550,29650,29450,487
|
||||
20241205,093700,1549165450,29650,29550,29650,29500,52
|
||||
20241205,093600,1547628600,29550,29550,29550,29500,297
|
||||
20241205,093500,1538864250,29550,29650,29650,29550,1141
|
||||
20241205,093400,1505145350,29650,29550,29650,29450,2001
|
||||
20241205,093300,1446085750,29650,29700,29700,29550,1960
|
||||
20241205,093200,1388069450,29650,29700,29800,29600,4511
|
||||
20241205,093100,1254090400,29650,29600,29700,29600,3441
|
||||
20241205,093000,1152092900,29550,29500,29650,29500,2222
|
||||
20241205,092900,1086366700,29500,29500,29500,29450,315
|
||||
20241205,092800,1077074350,29500,29400,29500,29350,747
|
||||
20241205,092700,1055061850,29400,29400,29400,29350,133
|
||||
20241205,092600,1051152300,29400,29350,29400,29350,283
|
||||
20241205,092500,1042839600,29350,29350,29450,29350,44
|
||||
20241205,092400,1041544950,29400,29250,29400,29200,113
|
||||
20241205,092300,1038237250,29200,29400,29450,29200,301
|
||||
20241205,092200,1029417850,29200,29350,29450,29100,1155
|
||||
20241205,092100,995689850,29250,29350,29450,29200,2246
|
||||
20241205,092000,929941250,29550,29450,29550,29350,3143
|
||||
20241205,091900,837417050,29450,29450,29500,29400,1044
|
||||
20241205,091800,806673900,29450,29450,29500,29400,2018
|
||||
20241205,091700,747234250,29450,29350,29500,29350,1304
|
||||
20241205,091600,708859800,29300,29250,29350,29150,1779
|
||||
20241205,091500,656781100,29250,29300,29300,29150,847
|
||||
20241205,091400,631997050,29300,29150,29300,29100,2092
|
||||
20241205,091300,570921650,29150,29150,29200,29100,1140
|
||||
20241205,091200,537674400,29100,29150,29250,29100,1529
|
||||
20241205,091100,493095150,29150,29100,29250,29100,1929
|
||||
20241205,091000,436833950,29100,29050,29100,29000,1368
|
||||
20241205,090900,397101100,29050,29000,29050,28950,200
|
||||
20241205,090800,391299700,29000,28900,29000,28900,892
|
||||
20241205,090700,365464500,28900,28800,28900,28800,400
|
||||
20241205,090600,353928650,28800,28700,28850,28700,227
|
||||
20241205,090500,347391300,28700,28700,28800,28700,215
|
||||
20241205,090400,341216650,28700,28650,28750,28650,293
|
||||
20241205,090300,332807550,28650,28550,28650,28550,380
|
||||
20241205,090200,321923700,28550,28600,28650,28500,3962
|
||||
20241205,090100,208630900,28600,28950,28950,28600,5790
|
||||
20241205,090000,42549700,28950,28900,28950,28750,1473
|
||||
|
Reference in New Issue
Block a user