Update 2024-12-05 2775 candle_min
This commit is contained in:
619
033240/min/candle-20241205.csv
Normal file
619
033240/min/candle-20241205.csv
Normal file
@@ -0,0 +1,619 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,191700,1531732060,11590,11590,11590,11590,1735
|
||||
20241205,191600,1531732060,11590,11590,11590,11590,0
|
||||
20241205,191500,1531732060,11590,11590,11590,11590,0
|
||||
20241205,191400,1531732060,11590,11590,11590,11590,0
|
||||
20241205,191300,1531732060,11590,11590,11590,11590,0
|
||||
20241205,191200,1531732060,11590,11590,11590,11590,0
|
||||
20241205,191100,1531732060,11590,11590,11590,11590,0
|
||||
20241205,191000,1531732060,11590,11590,11590,11590,0
|
||||
20241205,190900,1531732060,11590,11590,11590,11590,0
|
||||
20241205,190800,1531732060,11590,11590,11590,11590,0
|
||||
20241205,190700,1531732060,11590,11590,11590,11590,0
|
||||
20241205,190600,1531732060,11590,11590,11590,11590,0
|
||||
20241205,190500,1531732060,11590,11590,11590,11590,0
|
||||
20241205,190400,1531732060,11590,11590,11590,11590,0
|
||||
20241205,190300,1531732060,11590,11590,11590,11590,0
|
||||
20241205,190200,1531732060,11590,11590,11590,11590,0
|
||||
20241205,190100,1531732060,11590,11590,11590,11590,0
|
||||
20241205,190000,1531732060,11590,11590,11590,11590,0
|
||||
20241205,185900,1531732060,11590,11590,11590,11590,0
|
||||
20241205,185800,1531732060,11590,11590,11590,11590,0
|
||||
20241205,185700,1531732060,11590,11590,11590,11590,0
|
||||
20241205,185600,1531732060,11590,11590,11590,11590,0
|
||||
20241205,185500,1531732060,11590,11590,11590,11590,0
|
||||
20241205,185400,1531732060,11590,11590,11590,11590,0
|
||||
20241205,185300,1531732060,11590,11590,11590,11590,0
|
||||
20241205,185200,1531732060,11590,11590,11590,11590,0
|
||||
20241205,185100,1531732060,11590,11590,11590,11590,0
|
||||
20241205,185000,1531732060,11590,11590,11590,11590,0
|
||||
20241205,184900,1531732060,11590,11590,11590,11590,0
|
||||
20241205,184800,1531732060,11590,11590,11590,11590,0
|
||||
20241205,184700,1531732060,11590,11590,11590,11590,1735
|
||||
20241205,184600,1531732060,11590,11590,11590,11590,0
|
||||
20241205,184500,1531732060,11590,11590,11590,11590,0
|
||||
20241205,184400,1531732060,11590,11590,11590,11590,0
|
||||
20241205,184300,1531732060,11590,11590,11590,11590,0
|
||||
20241205,184200,1531732060,11590,11590,11590,11590,0
|
||||
20241205,184100,1531732060,11590,11590,11590,11590,0
|
||||
20241205,184000,1531732060,11590,11590,11590,11590,0
|
||||
20241205,183900,1531732060,11590,11590,11590,11590,0
|
||||
20241205,183800,1531732060,11590,11590,11590,11590,0
|
||||
20241205,183700,1531732060,11590,11590,11590,11590,0
|
||||
20241205,183600,1531732060,11590,11590,11590,11590,0
|
||||
20241205,183500,1531732060,11590,11590,11590,11590,0
|
||||
20241205,183400,1531732060,11590,11590,11590,11590,0
|
||||
20241205,183300,1531732060,11590,11590,11590,11590,0
|
||||
20241205,183200,1531732060,11590,11590,11590,11590,0
|
||||
20241205,183100,1531732060,11590,11590,11590,11590,0
|
||||
20241205,183000,1531732060,11590,11590,11590,11590,0
|
||||
20241205,182900,1531732060,11590,11590,11590,11590,0
|
||||
20241205,182800,1531732060,11590,11590,11590,11590,0
|
||||
20241205,182700,1531732060,11590,11590,11590,11590,0
|
||||
20241205,182600,1531732060,11590,11590,11590,11590,0
|
||||
20241205,182500,1531732060,11590,11590,11590,11590,0
|
||||
20241205,182400,1531732060,11590,11590,11590,11590,0
|
||||
20241205,182300,1531732060,11590,11590,11590,11590,0
|
||||
20241205,182200,1531732060,11590,11590,11590,11590,0
|
||||
20241205,182100,1531732060,11590,11590,11590,11590,0
|
||||
20241205,182000,1531732060,11590,11590,11590,11590,0
|
||||
20241205,181900,1531732060,11590,11590,11590,11590,0
|
||||
20241205,181800,1531732060,11590,11590,11590,11590,0
|
||||
20241205,181700,1531732060,11590,11590,11590,11590,1735
|
||||
20241205,181600,1531732060,11590,11590,11590,11590,0
|
||||
20241205,181500,1531732060,11590,11590,11590,11590,0
|
||||
20241205,181400,1531732060,11590,11590,11590,11590,0
|
||||
20241205,181300,1531732060,11590,11590,11590,11590,0
|
||||
20241205,181200,1531732060,11590,11590,11590,11590,0
|
||||
20241205,181100,1531732060,11590,11590,11590,11590,0
|
||||
20241205,181000,1531732060,11590,11590,11590,11590,0
|
||||
20241205,180900,1531732060,11590,11590,11590,11590,0
|
||||
20241205,180800,1531732060,11590,11590,11590,11590,0
|
||||
20241205,180700,1531732060,11590,11590,11590,11590,0
|
||||
20241205,180600,1531732060,11590,11590,11590,11590,0
|
||||
20241205,180500,1531732060,11590,11590,11590,11590,0
|
||||
20241205,180400,1531732060,11590,11590,11590,11590,0
|
||||
20241205,180300,1531732060,11590,11590,11590,11590,0
|
||||
20241205,180200,1531732060,11590,11590,11590,11590,0
|
||||
20241205,180100,1531732060,11590,11590,11590,11590,0
|
||||
20241205,180000,1531732060,11590,11590,11590,11590,0
|
||||
20241205,175900,1531732060,11590,11590,11590,11590,0
|
||||
20241205,175800,1531732060,11590,11590,11590,11590,0
|
||||
20241205,175700,1531732060,11590,11590,11590,11590,0
|
||||
20241205,175600,1531732060,11590,11590,11590,11590,0
|
||||
20241205,175500,1531732060,11590,11590,11590,11590,0
|
||||
20241205,175400,1531732060,11590,11590,11590,11590,0
|
||||
20241205,175300,1531732060,11590,11590,11590,11590,0
|
||||
20241205,175200,1531732060,11590,11590,11590,11590,0
|
||||
20241205,175100,1531732060,11590,11590,11590,11590,0
|
||||
20241205,175000,1531732060,11590,11590,11590,11590,0
|
||||
20241205,174900,1531732060,11590,11590,11590,11590,0
|
||||
20241205,174800,1531732060,11590,11590,11590,11590,0
|
||||
20241205,174700,1531732060,11590,11590,11590,11590,1735
|
||||
20241205,174600,1531732060,11590,11590,11590,11590,0
|
||||
20241205,174500,1531732060,11590,11590,11590,11590,0
|
||||
20241205,174400,1531732060,11590,11590,11590,11590,0
|
||||
20241205,174300,1531732060,11590,11590,11590,11590,0
|
||||
20241205,174200,1531732060,11590,11590,11590,11590,0
|
||||
20241205,174100,1531732060,11590,11590,11590,11590,0
|
||||
20241205,174000,1531732060,11590,11590,11590,11590,0
|
||||
20241205,173900,1531732060,11590,11590,11590,11590,0
|
||||
20241205,173800,1531732060,11590,11590,11590,11590,0
|
||||
20241205,173700,1531732060,11590,11590,11590,11590,0
|
||||
20241205,173600,1531732060,11590,11590,11590,11590,0
|
||||
20241205,173500,1531732060,11590,11590,11590,11590,0
|
||||
20241205,173400,1531732060,11590,11590,11590,11590,0
|
||||
20241205,173300,1531732060,11590,11590,11590,11590,0
|
||||
20241205,173200,1531732060,11590,11590,11590,11590,0
|
||||
20241205,173100,1531732060,11590,11590,11590,11590,0
|
||||
20241205,173000,1531732060,11590,11590,11590,11590,0
|
||||
20241205,172900,1531732060,11590,11590,11590,11590,0
|
||||
20241205,172800,1531732060,11590,11590,11590,11590,0
|
||||
20241205,172700,1531732060,11590,11590,11590,11590,0
|
||||
20241205,172600,1531732060,11590,11590,11590,11590,0
|
||||
20241205,172500,1531732060,11590,11590,11590,11590,0
|
||||
20241205,172400,1531732060,11590,11590,11590,11590,0
|
||||
20241205,172300,1531732060,11590,11590,11590,11590,0
|
||||
20241205,172200,1531732060,11590,11590,11590,11590,0
|
||||
20241205,172100,1531732060,11590,11590,11590,11590,0
|
||||
20241205,172000,1531732060,11590,11590,11590,11590,0
|
||||
20241205,171900,1531732060,11590,11590,11590,11590,0
|
||||
20241205,171800,1531732060,11590,11590,11590,11590,0
|
||||
20241205,171700,1531732060,11590,11590,11590,11590,1735
|
||||
20241205,171600,1531732060,11590,11590,11590,11590,0
|
||||
20241205,171500,1531732060,11590,11590,11590,11590,0
|
||||
20241205,171400,1531732060,11590,11590,11590,11590,0
|
||||
20241205,171300,1531732060,11590,11590,11590,11590,0
|
||||
20241205,171200,1531732060,11590,11590,11590,11590,0
|
||||
20241205,171100,1531732060,11590,11590,11590,11590,0
|
||||
20241205,171000,1531732060,11590,11590,11590,11590,0
|
||||
20241205,170900,1531732060,11590,11590,11590,11590,0
|
||||
20241205,170800,1531732060,11590,11590,11590,11590,0
|
||||
20241205,170700,1531732060,11590,11590,11590,11590,0
|
||||
20241205,170600,1531732060,11590,11590,11590,11590,0
|
||||
20241205,170500,1531732060,11590,11590,11590,11590,0
|
||||
20241205,170400,1531732060,11590,11590,11590,11590,0
|
||||
20241205,170300,1531732060,11590,11590,11590,11590,0
|
||||
20241205,170200,1531732060,11590,11590,11590,11590,0
|
||||
20241205,170100,1531732060,11590,11590,11590,11590,0
|
||||
20241205,170000,1531732060,11590,11590,11590,11590,0
|
||||
20241205,165900,1531732060,11590,11590,11590,11590,0
|
||||
20241205,165800,1531732060,11590,11590,11590,11590,0
|
||||
20241205,165700,1531732060,11590,11590,11590,11590,0
|
||||
20241205,165600,1531732060,11590,11590,11590,11590,0
|
||||
20241205,165500,1531732060,11590,11590,11590,11590,0
|
||||
20241205,165400,1531732060,11590,11590,11590,11590,0
|
||||
20241205,165300,1531732060,11590,11590,11590,11590,0
|
||||
20241205,165200,1531732060,11590,11590,11590,11590,0
|
||||
20241205,165100,1531732060,11590,11590,11590,11590,0
|
||||
20241205,165000,1531732060,11590,11590,11590,11590,0
|
||||
20241205,164900,1531732060,11590,11590,11590,11590,0
|
||||
20241205,164800,1531732060,11590,11590,11590,11590,0
|
||||
20241205,164700,1531732060,11590,11590,11590,11590,1735
|
||||
20241205,164600,1531732060,11590,11590,11590,11590,0
|
||||
20241205,164500,1531732060,11590,11590,11590,11590,0
|
||||
20241205,164400,1531732060,11590,11590,11590,11590,0
|
||||
20241205,164300,1531732060,11590,11590,11590,11590,0
|
||||
20241205,164200,1531732060,11590,11590,11590,11590,0
|
||||
20241205,164100,1531732060,11590,11590,11590,11590,0
|
||||
20241205,164000,1531732060,11590,11590,11590,11590,0
|
||||
20241205,163900,1531732060,11590,11590,11590,11590,0
|
||||
20241205,163800,1531732060,11590,11590,11590,11590,0
|
||||
20241205,163700,1531732060,11590,11590,11590,11590,0
|
||||
20241205,163600,1531732060,11590,11590,11590,11590,0
|
||||
20241205,163500,1531732060,11590,11590,11590,11590,0
|
||||
20241205,163400,1531732060,11590,11590,11590,11590,0
|
||||
20241205,163300,1531732060,11590,11590,11590,11590,0
|
||||
20241205,163200,1531732060,11590,11590,11590,11590,0
|
||||
20241205,163100,1531732060,11590,11590,11590,11590,0
|
||||
20241205,163000,1531732060,11590,11590,11590,11590,0
|
||||
20241205,162900,1531732060,11590,11590,11590,11590,0
|
||||
20241205,162800,1531732060,11590,11590,11590,11590,0
|
||||
20241205,162700,1531732060,11590,11590,11590,11590,0
|
||||
20241205,162600,1531732060,11590,11590,11590,11590,0
|
||||
20241205,162500,1531732060,11590,11590,11590,11590,0
|
||||
20241205,162400,1531732060,11590,11590,11590,11590,0
|
||||
20241205,162300,1531732060,11590,11590,11590,11590,0
|
||||
20241205,162200,1531732060,11590,11590,11590,11590,0
|
||||
20241205,162100,1531732060,11590,11590,11590,11590,0
|
||||
20241205,162000,1531732060,11590,11590,11590,11590,0
|
||||
20241205,161900,1531732060,11590,11590,11590,11590,0
|
||||
20241205,161800,1531732060,11590,11590,11590,11590,0
|
||||
20241205,161700,1531732060,11590,11590,11590,11590,1735
|
||||
20241205,161600,1531732060,11590,11590,11590,11590,0
|
||||
20241205,161500,1531732060,11590,11590,11590,11590,0
|
||||
20241205,161400,1531732060,11590,11590,11590,11590,0
|
||||
20241205,161300,1531732060,11590,11590,11590,11590,0
|
||||
20241205,161200,1531732060,11590,11590,11590,11590,0
|
||||
20241205,161100,1531732060,11590,11590,11590,11590,0
|
||||
20241205,161000,1531732060,11590,11590,11590,11590,0
|
||||
20241205,160900,1531732060,11590,11590,11590,11590,0
|
||||
20241205,160800,1531732060,11590,11590,11590,11590,0
|
||||
20241205,160700,1531732060,11590,11590,11590,11590,0
|
||||
20241205,160600,1531732060,11590,11590,11590,11590,0
|
||||
20241205,160500,1531732060,11590,11590,11590,11590,0
|
||||
20241205,160400,1531732060,11590,11590,11590,11590,0
|
||||
20241205,160300,1531732060,11590,11590,11590,11590,0
|
||||
20241205,160200,1531732060,11590,11590,11590,11590,0
|
||||
20241205,160100,1531732060,11590,11590,11590,11590,0
|
||||
20241205,160000,1531732060,11590,11590,11590,11590,0
|
||||
20241205,155900,1531732060,11590,11590,11590,11590,0
|
||||
20241205,155800,1531732060,11590,11590,11590,11590,0
|
||||
20241205,155700,1531732060,11590,11590,11590,11590,0
|
||||
20241205,155600,1531732060,11590,11590,11590,11590,0
|
||||
20241205,155500,1531732060,11590,11590,11590,11590,0
|
||||
20241205,155400,1531732060,11590,11590,11590,11590,0
|
||||
20241205,155300,1531732060,11590,11590,11590,11590,0
|
||||
20241205,155200,1531732060,11590,11590,11590,11590,0
|
||||
20241205,155100,1531732060,11590,11590,11590,11590,0
|
||||
20241205,155000,1531732060,11590,11590,11590,11590,0
|
||||
20241205,154900,1531732060,11590,11590,11590,11590,0
|
||||
20241205,154800,1531732060,11590,11590,11590,11590,0
|
||||
20241205,154700,1531732060,11590,11590,11590,11590,1735
|
||||
20241205,154600,1531732060,11590,11590,11590,11590,0
|
||||
20241205,154500,1531732060,11590,11590,11590,11590,0
|
||||
20241205,154400,1531732060,11590,11590,11590,11590,0
|
||||
20241205,154300,1531732060,11590,11590,11590,11590,0
|
||||
20241205,154200,1531732060,11590,11590,11590,11590,0
|
||||
20241205,154100,1531732060,11590,11590,11590,11590,0
|
||||
20241205,154000,1531732060,11590,11590,11590,11590,0
|
||||
20241205,153900,1531732060,11590,11590,11590,11590,0
|
||||
20241205,153800,1531732060,11590,11590,11590,11590,0
|
||||
20241205,153700,1531732060,11590,11590,11590,11590,0
|
||||
20241205,153600,1531732060,11590,11590,11590,11590,0
|
||||
20241205,153500,1531732060,11590,11590,11590,11590,0
|
||||
20241205,153400,1531732060,11590,11590,11590,11590,0
|
||||
20241205,153300,1531732060,11590,11590,11590,11590,0
|
||||
20241205,153200,1531732060,11590,11590,11590,11590,0
|
||||
20241205,153100,1531732060,11590,11590,11590,11590,0
|
||||
20241205,153000,1531732060,11590,11590,11590,11590,1735
|
||||
20241205,152900,1511623410,11620,11620,11620,11620,0
|
||||
20241205,152800,1511623410,11620,11620,11620,11620,0
|
||||
20241205,152700,1511623410,11620,11620,11620,11620,0
|
||||
20241205,152600,1511623410,11620,11620,11620,11620,0
|
||||
20241205,152500,1511623410,11620,11620,11620,11620,0
|
||||
20241205,152400,1511623410,11620,11620,11620,11620,0
|
||||
20241205,152300,1511623410,11620,11620,11620,11620,0
|
||||
20241205,152200,1511623410,11620,11620,11620,11620,0
|
||||
20241205,152100,1511623410,11620,11620,11620,11620,0
|
||||
20241205,152000,1511623410,11620,11620,11620,11620,0
|
||||
20241205,151900,1511623410,11620,11630,11640,11560,485
|
||||
20241205,151800,1506006660,11620,11570,11640,11570,55
|
||||
20241205,151700,1505368630,11640,11640,11640,11640,0
|
||||
20241205,151600,1505368630,11640,11640,11640,11640,0
|
||||
20241205,151500,1505368630,11640,11590,11640,11580,104
|
||||
20241205,151400,1504163340,11610,11600,11610,11590,57
|
||||
20241205,151300,1503502540,11610,11560,11610,11560,811
|
||||
20241205,151200,1494102940,11560,11580,11590,11560,347
|
||||
20241205,151100,1490085560,11580,11570,11580,11560,1252
|
||||
20241205,151000,1475607510,11610,11600,11610,11560,2482
|
||||
20241205,150900,1446851900,11600,11600,11600,11600,24
|
||||
20241205,150800,1446573500,11600,11610,11610,11600,222
|
||||
20241205,150700,1443996140,11600,11600,11610,11600,2149
|
||||
20241205,150600,1419066240,11600,11600,11610,11600,661
|
||||
20241205,150500,1411398140,11600,11630,11630,11600,1270
|
||||
20241205,150400,1396647220,11630,11630,11630,11630,34
|
||||
20241205,150300,1396251800,11640,11630,11640,11630,177
|
||||
20241205,150200,1394191760,11630,11630,11630,11630,18
|
||||
20241205,150100,1393982420,11630,11630,11630,11630,38
|
||||
20241205,150000,1393540480,11630,11610,11630,11610,424
|
||||
20241205,145900,1388610780,11610,11610,11620,11610,42
|
||||
20241205,145800,1388123060,11610,11610,11620,11610,91
|
||||
20241205,145700,1387065760,11620,11610,11620,11610,409
|
||||
20241205,145600,1382313530,11610,11600,11610,11600,306
|
||||
20241205,145500,1378760990,11610,11610,11610,11610,142
|
||||
20241205,145400,1377112370,11600,11600,11600,11600,282
|
||||
20241205,145300,1373841170,11610,11610,11610,11610,312
|
||||
20241205,145200,1370218850,11610,11620,11620,11600,954
|
||||
20241205,145100,1359138620,11620,11620,11620,11620,0
|
||||
20241205,145000,1359138620,11620,11640,11640,11620,364
|
||||
20241205,144900,1354904560,11630,11640,11640,11630,186
|
||||
20241205,144800,1352740530,11630,11650,11650,11630,163
|
||||
20241205,144700,1350842670,11640,11640,11640,11640,349
|
||||
20241205,144600,1346780310,11650,11660,11660,11640,716
|
||||
20241205,144500,1338437260,11660,11660,11660,11650,438
|
||||
20241205,144400,1333330190,11670,11670,11670,11660,148
|
||||
20241205,144300,1331603150,11670,11670,11670,11670,206
|
||||
20241205,144200,1329199130,11670,11660,11670,11660,98
|
||||
20241205,144100,1328055590,11670,11670,11680,11670,627
|
||||
20241205,144000,1320738470,11680,11680,11680,11680,86
|
||||
20241205,143900,1319733990,11680,11670,11680,11670,911
|
||||
20241205,143800,1309101760,11680,11680,11680,11670,89
|
||||
20241205,143700,1308062250,11680,11690,11690,11680,1296
|
||||
20241205,143600,1292915800,11700,11690,11700,11690,132
|
||||
20241205,143500,1291371820,11700,11690,11700,11690,1394
|
||||
20241205,143400,1275075100,11700,11710,11710,11690,2242
|
||||
20241205,143300,1248843650,11710,11700,11710,11700,289
|
||||
20241205,143200,1245459550,11710,11710,11710,11710,293
|
||||
20241205,143100,1242028520,11710,11700,11710,11700,96
|
||||
20241205,143000,1240904460,11710,11710,11710,11710,499
|
||||
20241205,142900,1235061170,11720,11710,11720,11710,95
|
||||
20241205,142800,1233947860,11730,11730,11730,11720,260
|
||||
20241205,142700,1230899970,11730,11730,11730,11720,103
|
||||
20241205,142600,1229691870,11740,11730,11740,11730,355
|
||||
20241205,142500,1225527460,11740,11740,11740,11740,87
|
||||
20241205,142400,1224506080,11750,11730,11750,11730,137
|
||||
20241205,142300,1222896940,11750,11740,11750,11740,86
|
||||
20241205,142200,1221886960,11750,11780,11780,11740,109
|
||||
20241205,142100,1220606400,11760,11750,11760,11750,106
|
||||
20241205,142000,1219360290,11750,11740,11750,11740,125
|
||||
20241205,141900,1217891840,11750,11740,11750,11740,86
|
||||
20241205,141800,1216881820,11740,11730,11740,11730,143
|
||||
20241205,141700,1215203570,11730,11730,11730,11730,51
|
||||
20241205,141600,1214605340,11720,11720,11730,11710,53
|
||||
20241205,141500,1213984140,11730,11730,11730,11720,291
|
||||
20241205,141400,1210571640,11740,11730,11740,11730,95
|
||||
20241205,141300,1209456430,11740,11740,11740,11740,99
|
||||
20241205,141200,1208294170,11740,11730,11740,11730,97
|
||||
20241205,141100,1207155470,11720,11720,11720,11720,38
|
||||
20241205,141000,1206710110,11720,11740,11740,11720,401
|
||||
20241205,140900,1202007620,11750,11750,11750,11740,132
|
||||
20241205,140800,1200456720,11750,11760,11760,11750,96
|
||||
20241205,140700,1199328060,11750,11740,11750,11740,97
|
||||
20241205,140600,1198188420,11740,11730,11740,11730,108
|
||||
20241205,140500,1196920510,11720,11720,11720,11720,140
|
||||
20241205,140400,1195279710,11750,11740,11750,11740,88
|
||||
20241205,140300,1194245730,11740,11740,11740,11730,127
|
||||
20241205,140200,1192755300,11750,11750,11750,11740,145
|
||||
20241205,140100,1191051870,11740,11730,11740,11730,105
|
||||
20241205,140000,1189819450,11740,11740,11740,11720,371
|
||||
20241205,135900,1185464920,11750,11750,11750,11740,95
|
||||
20241205,135800,1184348750,11750,11750,11750,11750,134
|
||||
20241205,135700,1182774250,11740,11730,11740,11730,69
|
||||
20241205,135600,1181964670,11710,11710,11710,11710,205
|
||||
20241205,135500,1179564120,11760,11750,11760,11700,551
|
||||
20241205,135400,1173097850,11770,11760,11770,11760,86
|
||||
20241205,135300,1172085980,11760,11760,11770,11760,132
|
||||
20241205,135200,1170532950,11760,11750,11760,11750,89
|
||||
20241205,135100,1169486630,11760,11750,11760,11750,113
|
||||
20241205,135000,1168158480,11780,11760,11780,11740,328
|
||||
20241205,134900,1164301660,11760,11750,11760,11750,73
|
||||
20241205,134800,1163443230,11750,11740,11750,11740,129
|
||||
20241205,134700,1161927570,11760,11760,11760,11760,86
|
||||
20241205,134600,1160916210,11750,11740,11750,11740,222
|
||||
20241205,134500,1158307800,11750,11740,11750,11740,567
|
||||
20241205,134400,1151647360,11750,11740,11750,11740,95
|
||||
20241205,134300,1150531200,11750,11750,11750,11750,86
|
||||
20241205,134200,1149520700,11750,11740,11750,11740,190
|
||||
20241205,134100,1147288290,11740,11730,11740,11730,105
|
||||
20241205,134000,1146056150,11730,11730,11730,11710,325
|
||||
20241205,133900,1142246230,11750,11740,11750,11740,156
|
||||
20241205,133800,1140414010,11730,11740,11740,11730,129
|
||||
20241205,133700,1138899640,11740,11740,11750,11730,198
|
||||
20241205,133600,1136573520,11750,11740,11750,11740,137
|
||||
20241205,133500,1134964670,11730,11740,11740,11720,156
|
||||
20241205,133400,1133135000,11740,11740,11750,11740,139
|
||||
20241205,133300,1131502280,11740,11740,11740,11730,141
|
||||
20241205,133200,1129847900,11740,11740,11750,11740,172
|
||||
20241205,133100,1127827320,11750,11730,11750,11730,95
|
||||
20241205,133000,1126711530,11740,11730,11740,11710,230
|
||||
20241205,132900,1124012620,11740,11740,11740,11730,231
|
||||
20241205,132800,1121300770,11730,11730,11740,11730,96
|
||||
20241205,132700,1120173830,11730,11730,11730,11710,368
|
||||
20241205,132600,1115859570,11730,11720,11730,11720,239
|
||||
20241205,132500,1113056820,11700,11720,11730,11700,269
|
||||
20241205,132400,1109906010,11730,11720,11730,11720,105
|
||||
20241205,132300,1108674550,11720,11710,11720,11710,175
|
||||
20241205,132200,1106623730,11710,11710,11710,11710,195
|
||||
20241205,132100,1104340280,11700,11700,11710,11700,181
|
||||
20241205,132000,1102221720,11700,11690,11700,11690,337
|
||||
20241205,131900,1098280020,11700,11690,11700,11690,87
|
||||
20241205,131800,1097262130,11700,11690,11700,11690,134
|
||||
20241205,131700,1095694810,11700,11700,11700,11690,387
|
||||
20241205,131600,1091166920,11700,11690,11700,11690,124
|
||||
20241205,131500,1089716510,11690,11690,11700,11690,781
|
||||
20241205,131400,1080583840,11700,11700,11700,11690,315
|
||||
20241205,131300,1076898430,11700,11700,11700,11700,108
|
||||
20241205,131200,1075634830,11700,11700,11700,11690,960
|
||||
20241205,131100,1064402920,11700,11710,11720,11700,1254
|
||||
20241205,131000,1049719720,11720,11710,11720,11710,330
|
||||
20241205,130900,1045854560,11720,11710,11720,11710,145
|
||||
20241205,130800,1044155260,11710,11710,11720,11710,98
|
||||
20241205,130700,1043006810,11720,11710,11720,11710,225
|
||||
20241205,130600,1040370700,11730,11720,11730,11720,92
|
||||
20241205,130500,1039292300,11720,11730,11730,11710,518
|
||||
20241205,130400,1033223260,11730,11730,11740,11730,276
|
||||
20241205,130300,1029985070,11730,11740,11740,11730,533
|
||||
20241205,130200,1023730440,11750,11750,11750,11740,561
|
||||
20241205,130100,1017138700,11760,11770,11770,11750,141
|
||||
20241205,130000,1015480690,11770,11760,11770,11750,373
|
||||
20241205,125900,1011093340,11770,11760,11770,11760,111
|
||||
20241205,125800,1009786960,11770,11780,11780,11760,440
|
||||
20241205,125700,1004606610,11780,11790,11790,11780,1195
|
||||
20241205,125600,990526940,11800,11800,11800,11790,507
|
||||
20241205,125500,984547210,11800,11810,11810,11790,2476
|
||||
20241205,125400,955325160,11820,11820,11820,11810,145
|
||||
20241205,125300,953611270,11810,11820,11820,11810,96
|
||||
20241205,125200,952476640,11820,11810,11820,11810,390
|
||||
20241205,125100,947869880,11820,11820,11830,11820,330
|
||||
20241205,125000,943968420,11820,11820,11830,11820,595
|
||||
20241205,124900,936934660,11830,11830,11840,11830,164
|
||||
20241205,124800,934993690,11840,11830,11840,11830,122
|
||||
20241205,124700,933550280,11840,11830,11840,11830,144
|
||||
20241205,124600,931845400,11830,11830,11840,11820,228
|
||||
20241205,124500,929147790,11820,11830,11830,11820,273
|
||||
20241205,124400,925918290,11850,11850,11850,11840,198
|
||||
20241205,124300,923572450,11850,11840,11850,11830,82
|
||||
20241205,124200,922601580,11840,11840,11850,11840,269
|
||||
20241205,124100,919416000,11860,11850,11860,11850,86
|
||||
20241205,124000,918396370,11850,11850,11850,11820,494
|
||||
20241205,123900,912547430,11860,11840,11860,11830,130
|
||||
20241205,123800,911007350,11850,11860,11870,11850,1737
|
||||
20241205,123700,890405790,11880,11870,11880,11870,135
|
||||
20241205,123600,888802480,11880,11870,11880,11870,86
|
||||
20241205,123500,887781180,11880,11870,11880,11860,371
|
||||
20241205,123400,883377910,11860,11890,11890,11860,351
|
||||
20241205,123300,879215020,11880,11870,11880,11870,96
|
||||
20241205,123200,878074640,11870,11880,11890,11870,167
|
||||
20241205,123100,876090690,11880,11870,11880,11870,115
|
||||
20241205,123000,874725080,11880,11870,11880,11860,633
|
||||
20241205,122900,867212740,11890,11880,11890,11880,166
|
||||
20241205,122800,865239160,11890,11880,11890,11880,88
|
||||
20241205,122700,864193560,11890,11880,11890,11880,86
|
||||
20241205,122600,863171280,11880,11870,11880,11870,240
|
||||
20241205,122500,860321620,11870,11870,11870,11860,2037
|
||||
20241205,122400,836159740,11900,11880,11900,11880,304
|
||||
20241205,122300,832546000,11880,11870,11880,11860,57
|
||||
20241205,122200,831869390,11880,11870,11880,11870,256
|
||||
20241205,122100,828830010,11870,11880,11880,11870,208
|
||||
20241205,122000,826360140,11880,11890,11890,11870,255
|
||||
20241205,121900,823331640,11900,11890,11900,11890,171
|
||||
20241205,121800,821298160,11870,11870,11870,11860,52
|
||||
20241205,121700,820680930,11870,11880,11880,11870,104
|
||||
20241205,121600,819445590,11880,11870,11880,11870,92
|
||||
20241205,121500,818352690,11870,11870,11870,11860,256
|
||||
20241205,121400,815315660,11870,11860,11880,11860,272
|
||||
20241205,121300,812086240,11870,11870,11870,11870,86
|
||||
20241205,121200,811065420,11860,11850,11860,11850,119
|
||||
20241205,121100,809654510,11860,11840,11860,11840,86
|
||||
20241205,121000,808635240,11850,11830,11850,11830,311
|
||||
20241205,120900,804954520,11850,11840,11850,11830,97
|
||||
20241205,120800,803805750,11840,11840,11840,11830,99
|
||||
20241205,120700,802633670,11840,11840,11850,11840,108
|
||||
20241205,120600,801354370,11840,11840,11850,11840,95
|
||||
20241205,120500,800229210,11840,11830,11840,11830,194
|
||||
20241205,120400,797933330,11840,11830,11840,11820,378
|
||||
20241205,120300,793462650,11830,11830,11840,11830,223
|
||||
20241205,120200,790823700,11840,11840,11840,11840,210
|
||||
20241205,120100,788337300,11830,11840,11850,11830,843
|
||||
20241205,120000,778360850,11840,11860,11860,11830,286
|
||||
20241205,115900,774975270,11840,11860,11870,11840,223
|
||||
20241205,115800,772330410,11860,11850,11860,11850,111
|
||||
20241205,115700,771014060,11850,11840,11850,11840,355
|
||||
20241205,115600,766807910,11850,11840,11850,11840,104
|
||||
20241205,115500,765575690,11840,11850,11850,11840,484
|
||||
20241205,115400,759843040,11840,11840,11840,11840,1
|
||||
20241205,115300,759831200,11850,11840,11860,11840,1112
|
||||
20241205,115200,746653620,11850,11850,11860,11850,303
|
||||
20241205,115100,743062740,11850,11850,11850,11850,87
|
||||
20241205,115000,742031790,11840,11850,11870,11830,216
|
||||
20241205,114900,739471980,11860,11850,11860,11850,102
|
||||
20241205,114800,738262270,11850,11850,11850,11840,231
|
||||
20241205,114700,735525360,11860,11850,11870,11850,218
|
||||
20241205,114600,732939750,11860,11870,11870,11860,403
|
||||
20241205,114500,728159090,11880,11880,11890,11850,1136
|
||||
20241205,114400,714671180,11890,11900,11900,11880,325
|
||||
20241205,114300,710806650,11900,11900,11910,11900,216
|
||||
20241205,114200,708234190,11910,11910,11920,11910,106
|
||||
20241205,114100,706971020,11930,11900,11930,11900,200
|
||||
20241205,114000,704589440,11900,11910,11920,11900,531
|
||||
20241205,113900,698264370,11910,11940,11940,11910,1152
|
||||
20241205,113800,684521150,11950,11950,11950,11940,735
|
||||
20241205,113700,675741110,11950,11940,11950,11940,87
|
||||
20241205,113600,674701470,11950,11930,11950,11930,587
|
||||
20241205,113500,667687620,11940,11930,11950,11930,217
|
||||
20241205,113400,665097450,11940,11940,11950,11940,133
|
||||
20241205,113300,663508570,11930,11940,11950,11930,2118
|
||||
20241205,113200,638231940,11940,11950,11950,11940,95
|
||||
20241205,113100,637096780,11940,11940,11950,11930,194
|
||||
20241205,113000,634779630,11940,11920,11950,11920,690
|
||||
20241205,112900,626541020,11930,11930,11940,11930,449
|
||||
20241205,112800,621183600,11930,11920,11940,11920,2483
|
||||
20241205,112700,591562990,11910,11900,11910,11900,200
|
||||
20241205,112600,589182050,11900,11920,11930,11900,106
|
||||
20241205,112500,587918990,11920,11910,11920,11910,483
|
||||
20241205,112400,582166120,11910,11900,11910,11900,34
|
||||
20241205,112300,581761210,11930,11920,11930,11920,186
|
||||
20241205,112200,579542690,11920,11920,11920,11900,224
|
||||
20241205,112100,576873370,11910,11900,11910,11900,137
|
||||
20241205,112000,575242210,11910,11900,11910,11890,221
|
||||
20241205,111900,572612120,11910,11910,11920,11900,191
|
||||
20241205,111800,570337130,11900,11890,11900,11890,70
|
||||
20241205,111700,569504820,11880,11900,11900,11880,116
|
||||
20241205,111600,568124660,11890,11890,11900,11880,395
|
||||
20241205,111500,563427370,11890,11890,11890,11880,255
|
||||
20241205,111400,560396230,11880,11900,11900,11880,360
|
||||
20241205,111300,556114470,11900,11900,11910,11900,223
|
||||
20241205,111200,553458670,11910,11910,11910,11910,97
|
||||
20241205,111100,552303400,11900,11890,11920,11890,108
|
||||
20241205,111000,551017800,11900,11890,11900,11850,244
|
||||
20241205,110900,548119470,11920,11920,11920,11920,86
|
||||
20241205,110800,547094350,11920,11910,11920,11910,176
|
||||
20241205,110700,544996960,11920,11890,11920,11890,311
|
||||
20241205,110600,541292040,11900,11880,11900,11880,139
|
||||
20241205,110500,539639420,11870,11870,11870,11870,97
|
||||
20241205,110400,538488030,11870,11880,11880,11870,137
|
||||
20241205,110300,536860570,11870,11860,11870,11860,157
|
||||
20241205,110200,534997480,11860,11850,11860,11850,96
|
||||
20241205,110100,533859230,11850,11850,11850,11850,954
|
||||
20241205,110000,522554330,11820,11890,11890,11820,1249
|
||||
20241205,105900,507741470,11890,11890,11900,11880,242
|
||||
20241205,105800,504864230,11900,11920,11920,11900,501
|
||||
20241205,105700,498894570,11920,11890,11930,11890,275
|
||||
20241205,105600,495619020,11890,11890,11900,11890,115
|
||||
20241205,105500,494251010,11900,11890,11900,11890,86
|
||||
20241205,105400,493227920,11890,11890,11900,11890,114
|
||||
20241205,105300,491872300,11890,11880,11900,11880,242
|
||||
20241205,105200,488993830,11890,11940,11940,11890,620
|
||||
20241205,105100,481610400,11940,11920,11940,11920,491
|
||||
20241205,105000,475752700,11920,11910,11920,11910,188
|
||||
20241205,104900,473512400,11910,11900,11910,11900,47
|
||||
20241205,104800,472952730,11900,11910,11920,11900,89
|
||||
20241205,104700,471892240,11910,11920,11930,11910,97
|
||||
20241205,104600,470735980,11920,11910,11920,11910,136
|
||||
20241205,104500,469115480,11910,11920,11920,11910,193
|
||||
20241205,104400,466815930,11910,11930,11930,11910,230
|
||||
20241205,104300,464072540,11930,11930,11940,11930,102
|
||||
20241205,104200,462854820,11930,11910,11930,11910,269
|
||||
20241205,104100,459646420,11920,11910,11920,11900,990
|
||||
20241205,104000,447854430,11900,11900,11900,11900,0
|
||||
20241205,103900,447854430,11900,11900,11900,11900,859
|
||||
20241205,103800,437632330,11890,11880,11890,11880,393
|
||||
20241205,103700,432959890,11890,11870,11890,11870,219
|
||||
20241205,103600,430357060,11890,11880,11890,11880,96
|
||||
20241205,103500,429215950,11890,11880,11890,11880,90
|
||||
20241205,103400,428146480,11880,11870,11880,11870,104
|
||||
20241205,103300,426911170,11880,11870,11880,11870,436
|
||||
20241205,103200,421732190,11870,11870,11880,11850,146
|
||||
20241205,103100,419999300,11880,11870,11880,11870,714
|
||||
20241205,103000,411523260,11860,11830,11870,11830,495
|
||||
20241205,102900,405656270,11820,11830,11830,11820,133
|
||||
20241205,102800,404083350,11820,11820,11820,11820,105
|
||||
20241205,102700,402842250,11820,11840,11840,11820,1000
|
||||
20241205,102600,391010150,11860,11850,11860,11850,106
|
||||
20241205,102500,389753270,11850,11860,11860,11850,89
|
||||
20241205,102400,388697760,11850,11850,11860,11850,146
|
||||
20241205,102300,386967350,11840,11870,11870,11840,263
|
||||
20241205,102200,383849090,11860,11860,11870,11860,107
|
||||
20241205,102100,382579830,11860,11840,11860,11840,41
|
||||
20241205,102000,382094070,11850,11850,11860,11850,130
|
||||
20241205,101900,380552710,11860,11840,11860,11840,300
|
||||
20241205,101800,376996980,11840,11840,11840,11840,134
|
||||
20241205,101700,375410420,11840,11840,11850,11840,164
|
||||
20241205,101600,373468050,11850,11840,11850,11830,112
|
||||
20241205,101500,372141610,11850,11840,11850,11840,86
|
||||
20241205,101400,371123330,11840,11830,11840,11830,87
|
||||
20241205,101300,370093550,11830,11820,11830,11810,102
|
||||
20241205,101200,368887470,11810,11810,11820,11810,428
|
||||
20241205,101100,363832390,11810,11850,11850,11810,482
|
||||
20241205,101000,358128110,11850,11850,11850,11850,94
|
||||
20241205,100900,357014210,11840,11830,11840,11830,78
|
||||
20241205,100800,356090870,11840,11830,11850,11830,101
|
||||
20241205,100700,354894980,11820,11820,11820,11820,178
|
||||
20241205,100600,352791020,11820,11830,11850,11820,87
|
||||
20241205,100500,351761050,11840,11820,11840,11820,86
|
||||
20241205,100400,350743710,11830,11820,11830,11820,86
|
||||
20241205,100300,349726930,11830,11820,11830,11820,87
|
||||
20241205,100200,348698340,11820,11830,11830,11820,91
|
||||
20241205,100100,347621860,11820,11850,11850,11820,342
|
||||
20241205,100000,343576830,11840,11820,11850,11820,357
|
||||
20241205,095900,339353050,11820,11810,11820,11810,427
|
||||
20241205,095800,334309320,11810,11810,11820,11810,113
|
||||
20241205,095700,332974780,11820,11820,11820,11820,86
|
||||
20241205,095600,331958260,11810,11810,11820,11810,443
|
||||
20241205,095500,326725570,11810,11850,11860,11810,124
|
||||
20241205,095400,325256950,11850,11840,11850,11820,798
|
||||
20241205,095300,315809020,11860,11860,11860,11840,333
|
||||
20241205,095200,311863090,11850,11860,11860,11850,97
|
||||
20241205,095100,310712780,11850,11850,11860,11850,92
|
||||
20241205,095000,309621720,11850,11860,11860,11850,165
|
||||
20241205,094900,307665610,11860,11850,11860,11850,1463
|
||||
20241205,094800,290314780,11850,11850,11860,11850,635
|
||||
20241205,094700,282784510,11830,11830,11840,11830,119
|
||||
20241205,094600,281376220,11830,11860,11870,11830,463
|
||||
20241205,094500,275888140,11860,11870,11870,11860,442
|
||||
20241205,094400,270641700,11870,11870,11880,11870,134
|
||||
20241205,094300,269049800,11870,11870,11880,11870,107
|
||||
20241205,094200,267779520,11870,11860,11880,11860,673
|
||||
20241205,094100,259788900,11870,11850,11870,11850,578
|
||||
20241205,094000,252934190,11850,11850,11850,11850,185
|
||||
20241205,093900,250741940,11840,11800,11850,11800,766
|
||||
20241205,093800,241700800,11860,11840,11860,11840,90
|
||||
20241205,093700,240634840,11850,11850,11850,11850,364
|
||||
20241205,093600,236321440,11840,11850,11850,11840,634
|
||||
20241205,093500,228808600,11840,11850,11850,11830,681
|
||||
20241205,093400,220744210,11830,11820,11840,11810,961
|
||||
20241205,093300,209380460,11820,11810,11820,11800,862
|
||||
20241205,093200,199194650,11820,11810,11820,11810,132
|
||||
20241205,093100,197635060,11800,11790,11800,11780,313
|
||||
20241205,093000,193943940,11790,11780,11790,11770,152
|
||||
20241205,092900,192153380,11780,11780,11780,11780,308
|
||||
20241205,092800,188525140,11780,11790,11790,11780,132
|
||||
20241205,092700,186969320,11780,11770,11780,11770,487
|
||||
20241205,092600,181237030,11760,11780,11780,11760,235
|
||||
20241205,092500,178470930,11760,11750,11760,11750,3026
|
||||
20241205,092400,142885180,11750,11810,11810,11750,3116
|
||||
20241205,092300,106236290,11810,11810,11810,11810,119
|
||||
20241205,092200,104830900,11800,11780,11800,11780,266
|
||||
20241205,092100,101693410,11770,11770,11770,11770,44
|
||||
20241205,092000,101175530,11760,11780,11800,11760,388
|
||||
20241205,091900,96608690,11780,11800,11800,11780,350
|
||||
20241205,091800,92482920,11790,11810,11810,11790,107
|
||||
20241205,091700,91219510,11800,11840,11850,11800,260
|
||||
20241205,091600,88144050,11840,11790,11850,11790,481
|
||||
20241205,091500,82451840,11770,11760,11790,11760,92
|
||||
20241205,091400,81368170,11750,11800,11810,11750,195
|
||||
20241205,091300,79072300,11800,11810,11810,11750,1145
|
||||
20241205,091200,65598230,11800,11780,11800,11780,276
|
||||
20241205,091100,62342830,11780,11760,11780,11750,184
|
||||
20241205,091000,60177140,11740,11740,11750,11740,240
|
||||
20241205,090900,57359010,11740,11750,11750,11740,109
|
||||
20241205,090800,56078490,11740,11760,11760,11740,218
|
||||
20241205,090700,53516610,11750,11710,11800,11710,851
|
||||
20241205,090600,43534150,11730,11710,11730,11700,674
|
||||
20241205,090500,35636730,11700,11730,11740,11700,325
|
||||
20241205,090400,31829150,11720,11760,11770,11720,789
|
||||
20241205,090300,22576150,11760,11770,11780,11720,649
|
||||
20241205,090200,14950010,11770,11800,11800,11770,364
|
||||
20241205,090100,10661790,11780,11780,11790,11780,98
|
||||
20241205,090000,9506840,11780,11720,11780,11720,811
|
||||
|
Reference in New Issue
Block a user