Update 2024-12-05 2775 candle_min
This commit is contained in:
627
039440/min/candle-20241205.csv
Normal file
627
039440/min/candle-20241205.csv
Normal file
@@ -0,0 +1,627 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,192500,3131489520,15180,15180,15180,15180,2672
|
||||
20241205,192400,3131489520,15180,15180,15180,15180,0
|
||||
20241205,192300,3131489520,15180,15180,15180,15180,0
|
||||
20241205,192200,3131489520,15180,15180,15180,15180,0
|
||||
20241205,192100,3131489520,15180,15180,15180,15180,0
|
||||
20241205,192000,3131489520,15180,15180,15180,15180,0
|
||||
20241205,191900,3131489520,15180,15180,15180,15180,0
|
||||
20241205,191800,3131489520,15180,15180,15180,15180,0
|
||||
20241205,191700,3131489520,15180,15180,15180,15180,0
|
||||
20241205,191600,3131489520,15180,15180,15180,15180,0
|
||||
20241205,191500,3131489520,15180,15180,15180,15180,0
|
||||
20241205,191400,3131489520,15180,15180,15180,15180,0
|
||||
20241205,191300,3131489520,15180,15180,15180,15180,0
|
||||
20241205,191200,3131489520,15180,15180,15180,15180,0
|
||||
20241205,191100,3131489520,15180,15180,15180,15180,0
|
||||
20241205,191000,3131489520,15180,15180,15180,15180,0
|
||||
20241205,190900,3131489520,15180,15180,15180,15180,0
|
||||
20241205,190800,3131489520,15180,15180,15180,15180,0
|
||||
20241205,190700,3131489520,15180,15180,15180,15180,0
|
||||
20241205,190600,3131489520,15180,15180,15180,15180,0
|
||||
20241205,190500,3131489520,15180,15180,15180,15180,0
|
||||
20241205,190400,3131489520,15180,15180,15180,15180,0
|
||||
20241205,190300,3131489520,15180,15180,15180,15180,0
|
||||
20241205,190200,3131489520,15180,15180,15180,15180,0
|
||||
20241205,190100,3131489520,15180,15180,15180,15180,0
|
||||
20241205,190000,3131489520,15180,15180,15180,15180,0
|
||||
20241205,185900,3131489520,15180,15180,15180,15180,0
|
||||
20241205,185800,3131489520,15180,15180,15180,15180,0
|
||||
20241205,185700,3131489520,15180,15180,15180,15180,0
|
||||
20241205,185600,3131489520,15180,15180,15180,15180,0
|
||||
20241205,185500,3131489520,15180,15180,15180,15180,2672
|
||||
20241205,185400,3131489520,15180,15180,15180,15180,0
|
||||
20241205,185300,3131489520,15180,15180,15180,15180,0
|
||||
20241205,185200,3131489520,15180,15180,15180,15180,0
|
||||
20241205,185100,3131489520,15180,15180,15180,15180,0
|
||||
20241205,185000,3131489520,15180,15180,15180,15180,0
|
||||
20241205,184900,3131489520,15180,15180,15180,15180,0
|
||||
20241205,184800,3131489520,15180,15180,15180,15180,0
|
||||
20241205,184700,3131489520,15180,15180,15180,15180,0
|
||||
20241205,184600,3131489520,15180,15180,15180,15180,0
|
||||
20241205,184500,3131489520,15180,15180,15180,15180,0
|
||||
20241205,184400,3131489520,15180,15180,15180,15180,0
|
||||
20241205,184300,3131489520,15180,15180,15180,15180,0
|
||||
20241205,184200,3131489520,15180,15180,15180,15180,0
|
||||
20241205,184100,3131489520,15180,15180,15180,15180,0
|
||||
20241205,184000,3131489520,15180,15180,15180,15180,0
|
||||
20241205,183900,3131489520,15180,15180,15180,15180,0
|
||||
20241205,183800,3131489520,15180,15180,15180,15180,0
|
||||
20241205,183700,3131489520,15180,15180,15180,15180,0
|
||||
20241205,183600,3131489520,15180,15180,15180,15180,0
|
||||
20241205,183500,3131489520,15180,15180,15180,15180,0
|
||||
20241205,183400,3131489520,15180,15180,15180,15180,0
|
||||
20241205,183300,3131489520,15180,15180,15180,15180,0
|
||||
20241205,183200,3131489520,15180,15180,15180,15180,0
|
||||
20241205,183100,3131489520,15180,15180,15180,15180,0
|
||||
20241205,183000,3131489520,15180,15180,15180,15180,0
|
||||
20241205,182900,3131489520,15180,15180,15180,15180,0
|
||||
20241205,182800,3131489520,15180,15180,15180,15180,0
|
||||
20241205,182700,3131489520,15180,15180,15180,15180,0
|
||||
20241205,182600,3131489520,15180,15180,15180,15180,0
|
||||
20241205,182500,3131489520,15180,15180,15180,15180,2672
|
||||
20241205,182400,3131489520,15180,15180,15180,15180,0
|
||||
20241205,182300,3131489520,15180,15180,15180,15180,0
|
||||
20241205,182200,3131489520,15180,15180,15180,15180,0
|
||||
20241205,182100,3131489520,15180,15180,15180,15180,0
|
||||
20241205,182000,3131489520,15180,15180,15180,15180,0
|
||||
20241205,181900,3131489520,15180,15180,15180,15180,0
|
||||
20241205,181800,3131489520,15180,15180,15180,15180,0
|
||||
20241205,181700,3131489520,15180,15180,15180,15180,0
|
||||
20241205,181600,3131489520,15180,15180,15180,15180,0
|
||||
20241205,181500,3131489520,15180,15180,15180,15180,0
|
||||
20241205,181400,3131489520,15180,15180,15180,15180,0
|
||||
20241205,181300,3131489520,15180,15180,15180,15180,0
|
||||
20241205,181200,3131489520,15180,15180,15180,15180,0
|
||||
20241205,181100,3131489520,15180,15180,15180,15180,0
|
||||
20241205,181000,3131489520,15180,15180,15180,15180,0
|
||||
20241205,180900,3131489520,15180,15180,15180,15180,0
|
||||
20241205,180800,3131489520,15180,15180,15180,15180,0
|
||||
20241205,180700,3131489520,15180,15180,15180,15180,0
|
||||
20241205,180600,3131489520,15180,15180,15180,15180,0
|
||||
20241205,180500,3131489520,15180,15180,15180,15180,0
|
||||
20241205,180400,3131489520,15180,15180,15180,15180,0
|
||||
20241205,180300,3131489520,15180,15180,15180,15180,0
|
||||
20241205,180200,3131489520,15180,15180,15180,15180,0
|
||||
20241205,180100,3131489520,15180,15180,15180,15180,0
|
||||
20241205,180000,3131489520,15180,15180,15180,15180,0
|
||||
20241205,175900,3131489520,15180,15180,15180,15180,0
|
||||
20241205,175800,3131489520,15180,15180,15180,15180,0
|
||||
20241205,175700,3131489520,15180,15180,15180,15180,0
|
||||
20241205,175600,3131489520,15180,15180,15180,15180,0
|
||||
20241205,175500,3131489520,15180,15180,15180,15180,2672
|
||||
20241205,175400,3131489520,15180,15180,15180,15180,0
|
||||
20241205,175300,3131489520,15180,15180,15180,15180,0
|
||||
20241205,175200,3131489520,15180,15180,15180,15180,0
|
||||
20241205,175100,3131489520,15180,15180,15180,15180,0
|
||||
20241205,175000,3131489520,15180,15180,15180,15180,0
|
||||
20241205,174900,3131489520,15180,15180,15180,15180,0
|
||||
20241205,174800,3131489520,15180,15180,15180,15180,0
|
||||
20241205,174700,3131489520,15180,15180,15180,15180,0
|
||||
20241205,174600,3131489520,15180,15180,15180,15180,0
|
||||
20241205,174500,3131489520,15180,15180,15180,15180,0
|
||||
20241205,174400,3131489520,15180,15180,15180,15180,0
|
||||
20241205,174300,3131489520,15180,15180,15180,15180,0
|
||||
20241205,174200,3131489520,15180,15180,15180,15180,0
|
||||
20241205,174100,3131489520,15180,15180,15180,15180,0
|
||||
20241205,174000,3131489520,15180,15180,15180,15180,0
|
||||
20241205,173900,3131489520,15180,15180,15180,15180,0
|
||||
20241205,173800,3131489520,15180,15180,15180,15180,0
|
||||
20241205,173700,3131489520,15180,15180,15180,15180,0
|
||||
20241205,173600,3131489520,15180,15180,15180,15180,0
|
||||
20241205,173500,3131489520,15180,15180,15180,15180,0
|
||||
20241205,173400,3131489520,15180,15180,15180,15180,0
|
||||
20241205,173300,3131489520,15180,15180,15180,15180,0
|
||||
20241205,173200,3131489520,15180,15180,15180,15180,0
|
||||
20241205,173100,3131489520,15180,15180,15180,15180,0
|
||||
20241205,173000,3131489520,15180,15180,15180,15180,0
|
||||
20241205,172900,3131489520,15180,15180,15180,15180,0
|
||||
20241205,172800,3131489520,15180,15180,15180,15180,0
|
||||
20241205,172700,3131489520,15180,15180,15180,15180,0
|
||||
20241205,172600,3131489520,15180,15180,15180,15180,0
|
||||
20241205,172500,3131489520,15180,15180,15180,15180,2672
|
||||
20241205,172400,3131489520,15180,15180,15180,15180,0
|
||||
20241205,172300,3131489520,15180,15180,15180,15180,0
|
||||
20241205,172200,3131489520,15180,15180,15180,15180,0
|
||||
20241205,172100,3131489520,15180,15180,15180,15180,0
|
||||
20241205,172000,3131489520,15180,15180,15180,15180,0
|
||||
20241205,171900,3131489520,15180,15180,15180,15180,0
|
||||
20241205,171800,3131489520,15180,15180,15180,15180,0
|
||||
20241205,171700,3131489520,15180,15180,15180,15180,0
|
||||
20241205,171600,3131489520,15180,15180,15180,15180,0
|
||||
20241205,171500,3131489520,15180,15180,15180,15180,0
|
||||
20241205,171400,3131489520,15180,15180,15180,15180,0
|
||||
20241205,171300,3131489520,15180,15180,15180,15180,0
|
||||
20241205,171200,3131489520,15180,15180,15180,15180,0
|
||||
20241205,171100,3131489520,15180,15180,15180,15180,0
|
||||
20241205,171000,3131489520,15180,15180,15180,15180,0
|
||||
20241205,170900,3131489520,15180,15180,15180,15180,0
|
||||
20241205,170800,3131489520,15180,15180,15180,15180,0
|
||||
20241205,170700,3131489520,15180,15180,15180,15180,0
|
||||
20241205,170600,3131489520,15180,15180,15180,15180,0
|
||||
20241205,170500,3131489520,15180,15180,15180,15180,0
|
||||
20241205,170400,3131489520,15180,15180,15180,15180,0
|
||||
20241205,170300,3131489520,15180,15180,15180,15180,0
|
||||
20241205,170200,3131489520,15180,15180,15180,15180,0
|
||||
20241205,170100,3131489520,15180,15180,15180,15180,0
|
||||
20241205,170000,3131489520,15180,15180,15180,15180,0
|
||||
20241205,165900,3131489520,15180,15180,15180,15180,0
|
||||
20241205,165800,3131489520,15180,15180,15180,15180,0
|
||||
20241205,165700,3131489520,15180,15180,15180,15180,0
|
||||
20241205,165600,3131489520,15180,15180,15180,15180,0
|
||||
20241205,165500,3131489520,15180,15180,15180,15180,2672
|
||||
20241205,165400,3131489520,15180,15180,15180,15180,0
|
||||
20241205,165300,3131489520,15180,15180,15180,15180,0
|
||||
20241205,165200,3131489520,15180,15180,15180,15180,0
|
||||
20241205,165100,3131489520,15180,15180,15180,15180,0
|
||||
20241205,165000,3131489520,15180,15180,15180,15180,0
|
||||
20241205,164900,3131489520,15180,15180,15180,15180,0
|
||||
20241205,164800,3131489520,15180,15180,15180,15180,0
|
||||
20241205,164700,3131489520,15180,15180,15180,15180,0
|
||||
20241205,164600,3131489520,15180,15180,15180,15180,0
|
||||
20241205,164500,3131489520,15180,15180,15180,15180,0
|
||||
20241205,164400,3131489520,15180,15180,15180,15180,0
|
||||
20241205,164300,3131489520,15180,15180,15180,15180,0
|
||||
20241205,164200,3131489520,15180,15180,15180,15180,0
|
||||
20241205,164100,3131489520,15180,15180,15180,15180,0
|
||||
20241205,164000,3131489520,15180,15180,15180,15180,0
|
||||
20241205,163900,3131489520,15180,15180,15180,15180,0
|
||||
20241205,163800,3131489520,15180,15180,15180,15180,0
|
||||
20241205,163700,3131489520,15180,15180,15180,15180,0
|
||||
20241205,163600,3131489520,15180,15180,15180,15180,0
|
||||
20241205,163500,3131489520,15180,15180,15180,15180,0
|
||||
20241205,163400,3131489520,15180,15180,15180,15180,0
|
||||
20241205,163300,3131489520,15180,15180,15180,15180,0
|
||||
20241205,163200,3131489520,15180,15180,15180,15180,0
|
||||
20241205,163100,3131489520,15180,15180,15180,15180,0
|
||||
20241205,163000,3131489520,15180,15180,15180,15180,0
|
||||
20241205,162900,3131489520,15180,15180,15180,15180,0
|
||||
20241205,162800,3131489520,15180,15180,15180,15180,0
|
||||
20241205,162700,3131489520,15180,15180,15180,15180,0
|
||||
20241205,162600,3131489520,15180,15180,15180,15180,0
|
||||
20241205,162500,3131489520,15180,15180,15180,15180,2672
|
||||
20241205,162400,3131489520,15180,15180,15180,15180,0
|
||||
20241205,162300,3131489520,15180,15180,15180,15180,0
|
||||
20241205,162200,3131489520,15180,15180,15180,15180,0
|
||||
20241205,162100,3131489520,15180,15180,15180,15180,0
|
||||
20241205,162000,3131489520,15180,15180,15180,15180,0
|
||||
20241205,161900,3131489520,15180,15180,15180,15180,0
|
||||
20241205,161800,3131489520,15180,15180,15180,15180,0
|
||||
20241205,161700,3131489520,15180,15180,15180,15180,0
|
||||
20241205,161600,3131489520,15180,15180,15180,15180,0
|
||||
20241205,161500,3131489520,15180,15180,15180,15180,0
|
||||
20241205,161400,3131489520,15180,15180,15180,15180,0
|
||||
20241205,161300,3131489520,15180,15180,15180,15180,0
|
||||
20241205,161200,3131489520,15180,15180,15180,15180,0
|
||||
20241205,161100,3131489520,15180,15180,15180,15180,0
|
||||
20241205,161000,3131489520,15180,15180,15180,15180,0
|
||||
20241205,160900,3131489520,15180,15180,15180,15180,0
|
||||
20241205,160800,3131489520,15180,15180,15180,15180,0
|
||||
20241205,160700,3131489520,15180,15180,15180,15180,0
|
||||
20241205,160600,3131489520,15180,15180,15180,15180,0
|
||||
20241205,160500,3131489520,15180,15180,15180,15180,0
|
||||
20241205,160400,3131489520,15180,15180,15180,15180,0
|
||||
20241205,160300,3131489520,15180,15180,15180,15180,0
|
||||
20241205,160200,3131489520,15180,15180,15180,15180,0
|
||||
20241205,160100,3131489520,15180,15180,15180,15180,0
|
||||
20241205,160000,3131489520,15180,15180,15180,15180,0
|
||||
20241205,155900,3131489520,15180,15180,15180,15180,0
|
||||
20241205,155800,3131489520,15180,15180,15180,15180,0
|
||||
20241205,155700,3131489520,15180,15180,15180,15180,0
|
||||
20241205,155600,3131489520,15180,15180,15180,15180,0
|
||||
20241205,155500,3131489520,15180,15180,15180,15180,2672
|
||||
20241205,155400,3131489520,15180,15180,15180,15180,0
|
||||
20241205,155300,3131489520,15180,15180,15180,15180,0
|
||||
20241205,155200,3131489520,15180,15180,15180,15180,0
|
||||
20241205,155100,3131489520,15180,15180,15180,15180,0
|
||||
20241205,155000,3131489520,15180,15180,15180,15180,0
|
||||
20241205,154900,3131489520,15180,15180,15180,15180,0
|
||||
20241205,154800,3131489520,15180,15180,15180,15180,0
|
||||
20241205,154700,3131489520,15180,15180,15180,15180,0
|
||||
20241205,154600,3131489520,15180,15180,15180,15180,0
|
||||
20241205,154500,3131489520,15180,15180,15180,15180,0
|
||||
20241205,154400,3131489520,15180,15180,15180,15180,0
|
||||
20241205,154300,3131489520,15180,15180,15180,15180,0
|
||||
20241205,154200,3131489520,15180,15180,15180,15180,0
|
||||
20241205,154100,3131489520,15180,15180,15180,15180,0
|
||||
20241205,154000,3131489520,15180,15180,15180,15180,0
|
||||
20241205,153900,3131489520,15180,15180,15180,15180,0
|
||||
20241205,153800,3131489520,15180,15180,15180,15180,0
|
||||
20241205,153700,3131489520,15180,15180,15180,15180,0
|
||||
20241205,153600,3131489520,15180,15180,15180,15180,0
|
||||
20241205,153500,3131489520,15180,15180,15180,15180,0
|
||||
20241205,153400,3131489520,15180,15180,15180,15180,0
|
||||
20241205,153300,3131489520,15180,15180,15180,15180,0
|
||||
20241205,153200,3131489520,15180,15180,15180,15180,0
|
||||
20241205,153100,3131489520,15180,15180,15180,15180,0
|
||||
20241205,153000,3131489520,15180,15180,15180,15180,2672
|
||||
20241205,152900,3090928560,15190,15190,15190,15190,0
|
||||
20241205,152800,3090928560,15190,15190,15190,15190,0
|
||||
20241205,152700,3090928560,15190,15190,15190,15190,0
|
||||
20241205,152600,3090928560,15190,15190,15190,15190,0
|
||||
20241205,152500,3090928560,15190,15190,15190,15190,0
|
||||
20241205,152400,3090928560,15190,15190,15190,15190,0
|
||||
20241205,152300,3090928560,15190,15190,15190,15190,0
|
||||
20241205,152200,3090928560,15190,15190,15190,15190,0
|
||||
20241205,152100,3090928560,15190,15190,15190,15190,0
|
||||
20241205,152000,3090928560,15190,15190,15190,15190,0
|
||||
20241205,151900,3090928560,15190,15240,15240,15190,602
|
||||
20241205,151800,3081764440,15240,15240,15240,15230,898
|
||||
20241205,151700,3068079230,15230,15250,15250,15170,311
|
||||
20241205,151600,3063346500,15260,15260,15260,15210,288
|
||||
20241205,151500,3058955340,15260,15250,15260,15250,141
|
||||
20241205,151400,3056804350,15260,15260,15260,15250,111
|
||||
20241205,151300,3055110960,15260,15230,15280,15230,64
|
||||
20241205,151200,3054133510,15220,15280,15280,15220,221
|
||||
20241205,151100,3050763290,15270,15270,15280,15260,128
|
||||
20241205,151000,3048808210,15270,15280,15280,15270,193
|
||||
20241205,150900,3045859280,15280,15270,15280,15270,618
|
||||
20241205,150800,3036417110,15280,15270,15280,15240,741
|
||||
20241205,150700,3025105520,15270,15250,15270,15250,192
|
||||
20241205,150600,3022177200,15250,15260,15270,15240,174
|
||||
20241205,150500,3019523090,15260,15250,15270,15240,484
|
||||
20241205,150400,3012140610,15260,15270,15270,15260,815
|
||||
20241205,150300,2999701130,15270,15270,15270,15260,614
|
||||
20241205,150200,2990325360,15260,15240,15260,15240,101
|
||||
20241205,150100,2988785000,15230,15260,15260,15230,571
|
||||
20241205,150000,2980074080,15250,15220,15250,15220,1848
|
||||
20241205,145900,2951914570,15230,15240,15240,15220,829
|
||||
20241205,145800,2939283760,15240,15240,15240,15220,240
|
||||
20241205,145700,2935627440,15230,15200,15240,15200,2204
|
||||
20241205,145600,2902115790,15190,15160,15190,15150,2823
|
||||
20241205,145500,2859329500,15170,15160,15170,15150,337
|
||||
20241205,145400,2854218230,15160,15160,15170,15160,1997
|
||||
20241205,145300,2823943380,15170,15200,15200,15170,508
|
||||
20241205,145200,2816232660,15200,15180,15200,15180,166
|
||||
20241205,145100,2813710700,15200,15190,15280,15190,1895
|
||||
20241205,145000,2784903830,15190,15180,15200,15170,1422
|
||||
20241205,144900,2763307960,15180,15180,15180,15170,174
|
||||
20241205,144800,2760666650,15180,15200,15210,15180,3040
|
||||
20241205,144700,2714487520,15180,15200,15240,15180,3054
|
||||
20241205,144600,2668081370,15200,15250,15250,15190,313
|
||||
20241205,144500,2663324180,15280,15200,15290,15190,642
|
||||
20241205,144400,2653562930,15290,15300,15300,15200,1183
|
||||
20241205,144300,2635571410,15300,15300,15300,15220,160
|
||||
20241205,144200,2633132690,15250,15310,15310,15220,255
|
||||
20241205,144100,2629243250,15310,15290,15320,15260,147
|
||||
20241205,144000,2626996020,15290,15240,15290,15210,534
|
||||
20241205,143900,2618840130,15210,15230,15240,15210,498
|
||||
20241205,143800,2611260650,15240,15240,15250,15240,480
|
||||
20241205,143700,2603943330,15240,15250,15250,15240,448
|
||||
20241205,143600,2597112330,15260,15250,15260,15250,234
|
||||
20241205,143500,2593543260,15250,15250,15280,15250,5
|
||||
20241205,143400,2593466960,15290,15320,15330,15230,3227
|
||||
20241205,143300,2544224500,15330,15320,15330,15320,20
|
||||
20241205,143200,2543917910,15330,15330,15330,15320,36
|
||||
20241205,143100,2543366050,15330,15320,15330,15320,303
|
||||
20241205,143000,2538723970,15320,15330,15360,15320,92
|
||||
20241205,142900,2537312600,15330,15330,15370,15330,484
|
||||
20241205,142800,2529891230,15330,15380,15380,15330,2041
|
||||
20241205,142700,2498579570,15370,15370,15380,15360,66
|
||||
20241205,142600,2497565160,15370,15360,15370,15360,22
|
||||
20241205,142500,2497227040,15370,15370,15370,15370,33
|
||||
20241205,142400,2496719830,15360,15370,15370,15360,21
|
||||
20241205,142300,2496397070,15360,15360,15360,15360,18
|
||||
20241205,142200,2496120590,15360,15360,15360,15360,68
|
||||
20241205,142100,2495076110,15360,15350,15390,15350,421
|
||||
20241205,142000,2488611550,15350,15350,15350,15350,102
|
||||
20241205,141900,2487045850,15390,15340,15390,15340,35
|
||||
20241205,141800,2486507250,15320,15380,15380,15320,2860
|
||||
20241205,141700,2442624060,15380,15360,15380,15340,873
|
||||
20241205,141600,2429223810,15380,15360,15380,15340,1277
|
||||
20241205,141500,2409622780,15360,15370,15370,15360,150
|
||||
20241205,141400,2407318740,15360,15370,15370,15360,54
|
||||
20241205,141300,2406488770,15360,15370,15370,15360,62
|
||||
20241205,141200,2405535840,15380,15370,15380,15370,35
|
||||
20241205,141100,2404997550,15360,15370,15370,15350,363
|
||||
20241205,141000,2399422030,15370,15380,15380,15370,53
|
||||
20241205,140900,2398606990,15370,15380,15380,15370,38
|
||||
20241205,140800,2398022560,15430,15360,15430,15360,43
|
||||
20241205,140700,2397359140,15430,15360,15430,15360,3
|
||||
20241205,140600,2397312920,15430,15370,15430,15350,223
|
||||
20241205,140500,2393884230,15430,15400,15430,15400,35
|
||||
20241205,140400,2393345200,15360,15390,15400,15360,356
|
||||
20241205,140300,2387869400,15400,15430,15430,15400,732
|
||||
20241205,140200,2376595610,15400,15450,15450,15400,238
|
||||
20241205,140100,2372928490,15470,15410,15470,15410,35
|
||||
20241205,140000,2372387100,15430,15480,15480,15410,376
|
||||
20241205,135900,2366585500,15480,15450,15480,15450,199
|
||||
20241205,135800,2363505130,15450,15490,15490,15440,179
|
||||
20241205,135700,2360736350,15490,15480,15490,15470,437
|
||||
20241205,135600,2353971350,15480,15480,15480,15460,50
|
||||
20241205,135500,2353197370,15480,15450,15480,15450,259
|
||||
20241205,135400,2349193770,15460,15480,15480,15460,127
|
||||
20241205,135300,2347228570,15480,15470,15480,15460,332
|
||||
20241205,135200,2342092430,15460,15460,15470,15460,402
|
||||
20241205,135100,2335875110,15470,15460,15470,15460,146
|
||||
20241205,135000,2333617720,15470,15460,15470,15460,102
|
||||
20241205,134900,2332040180,15460,15450,15460,15450,180
|
||||
20241205,134800,2329257510,15460,15460,15460,15440,116
|
||||
20241205,134700,2327464670,15450,15460,15460,15420,171
|
||||
20241205,134600,2324825120,15450,15440,15450,15420,90
|
||||
20241205,134500,2323434930,15430,15430,15430,15430,182
|
||||
20241205,134400,2320626670,15420,15430,15430,15410,311
|
||||
20241205,134300,2315830650,15430,15450,15450,15420,241
|
||||
20241205,134200,2312108330,15460,15460,15460,15420,47
|
||||
20241205,134100,2311381750,15460,15460,15470,15420,831
|
||||
20241205,134000,2298541870,15460,15470,15470,15460,173
|
||||
20241205,133900,2295867040,15470,15450,15470,15450,792
|
||||
20241205,133800,2283624750,15450,15450,15450,15440,172
|
||||
20241205,133700,2280967640,15440,15450,15450,15440,187
|
||||
20241205,133600,2278078650,15450,15440,15450,15440,269
|
||||
20241205,133500,2273924940,15440,15430,15440,15430,142
|
||||
20241205,133400,2271732860,15440,15440,15440,15440,158
|
||||
20241205,133300,2269293340,15440,15430,15440,15430,139
|
||||
20241205,133200,2267147970,15420,15440,15440,15420,348
|
||||
20241205,133100,2261778860,15440,15450,15450,15440,245
|
||||
20241205,133000,2257995640,15450,15450,15450,15440,161
|
||||
20241205,132900,2255508290,15440,15430,15440,15420,107
|
||||
20241205,132800,2253857570,15430,15430,15450,15430,311
|
||||
20241205,132700,2249054980,15420,15420,15440,15420,73
|
||||
20241205,132600,2247928300,15430,15430,15440,15430,461
|
||||
20241205,132500,2240812830,15440,15430,15440,15430,162
|
||||
20241205,132400,2238313150,15440,15430,15440,15430,171
|
||||
20241205,132300,2235674360,15430,15430,15430,15430,99
|
||||
20241205,132200,2234146790,15430,15400,15430,15400,680
|
||||
20241205,132100,2223661230,15410,15390,15410,15390,1475
|
||||
20241205,132000,2200946170,15390,15370,15400,15370,118
|
||||
20241205,131900,2199131190,15370,15370,15400,15370,686
|
||||
20241205,131800,2188585210,15380,15350,15380,15350,620
|
||||
20241205,131700,2179055600,15370,15370,15370,15350,150
|
||||
20241205,131600,2176751520,15370,15350,15370,15330,1649
|
||||
20241205,131500,2151428610,15340,15360,15360,15340,314
|
||||
20241205,131400,2146610100,15360,15350,15360,15340,389
|
||||
20241205,131300,2140641120,15350,15350,15370,15350,399
|
||||
20241205,131200,2134514700,15370,15360,15370,15350,319
|
||||
20241205,131100,2129614670,15370,15380,15430,15360,1144
|
||||
20241205,131000,2112029550,15410,15430,15430,15380,539
|
||||
20241205,130900,2103730430,15430,15420,15430,15400,136
|
||||
20241205,130800,2101632940,15410,15440,15440,15410,277
|
||||
20241205,130700,2097360020,15440,15420,15450,15420,82
|
||||
20241205,130600,2096094350,15450,15440,15450,15410,325
|
||||
20241205,130500,2091078390,15450,15450,15450,15410,97
|
||||
20241205,130400,2089580140,15450,15450,15450,15400,259
|
||||
20241205,130300,2085580850,15450,15450,15450,15450,50
|
||||
20241205,130200,2084808350,15400,15460,15460,15390,4726
|
||||
20241205,130100,2011930110,15460,15460,15460,15420,796
|
||||
20241205,130000,1999652770,15460,15460,15460,15430,419
|
||||
20241205,125900,1993180020,15470,15460,15470,15460,423
|
||||
20241205,125800,1986638940,15460,15460,15460,15440,135
|
||||
20241205,125700,1984552130,15430,15450,15460,15430,130
|
||||
20241205,125600,1982542960,15450,15430,15450,15430,277
|
||||
20241205,125500,1978264480,15420,15410,15420,15390,1261
|
||||
20241205,125400,1958834410,15420,15400,15420,15400,596
|
||||
20241205,125300,1949652850,15400,15410,15420,15400,182
|
||||
20241205,125200,1946848440,15420,15440,15440,15420,395
|
||||
20241205,125100,1940755390,15440,15450,15450,15440,173
|
||||
20241205,125000,1938083330,15440,15440,15450,15440,159
|
||||
20241205,124900,1935627890,15450,15440,15460,15440,141
|
||||
20241205,124800,1933449660,15440,15440,15440,15440,91
|
||||
20241205,124700,1932044620,15450,15440,15450,15440,237
|
||||
20241205,124600,1928384240,15440,15450,15450,15440,105
|
||||
20241205,124500,1926762720,15450,15450,15450,15420,250
|
||||
20241205,124400,1922901240,15420,15440,15450,15420,390
|
||||
20241205,124300,1916877440,15450,15470,15470,15450,387
|
||||
20241205,124200,1910893940,15460,15460,15460,15450,567
|
||||
20241205,124100,1902128140,15460,15450,15460,15450,195
|
||||
20241205,124000,1899114770,15450,15450,15450,15440,185
|
||||
20241205,123900,1896257350,15450,15460,15460,15450,323
|
||||
20241205,123800,1891264100,15460,15450,15460,15440,773
|
||||
20241205,123700,1879321610,15450,15440,15450,15440,329
|
||||
20241205,123600,1874239940,15440,15450,15450,15440,246
|
||||
20241205,123500,1870439480,15450,15430,15450,15430,402
|
||||
20241205,123400,1864229290,15450,15450,15450,15430,143
|
||||
20241205,123300,1862020470,15450,15430,15450,15410,2970
|
||||
20241205,123200,1816174360,15420,15420,15430,15410,159
|
||||
20241205,123100,1813722960,15430,15440,15440,15430,228
|
||||
20241205,123000,1810202790,15440,15430,15440,15430,84
|
||||
20241205,122900,1808906030,15420,15410,15440,15400,732
|
||||
20241205,122800,1797622280,15410,15430,15440,15410,654
|
||||
20241205,122700,1787536650,15440,15450,15450,15430,159
|
||||
20241205,122600,1785081330,15430,15460,15460,15420,331
|
||||
20241205,122500,1779970840,15460,15470,15470,15430,102
|
||||
20241205,122400,1778393960,15440,15470,15470,15440,98
|
||||
20241205,122300,1776878770,15480,15420,15480,15410,478
|
||||
20241205,122200,1769498590,15410,15420,15440,15410,226
|
||||
20241205,122100,1766012800,15420,15470,15470,15410,1541
|
||||
20241205,122000,1742243370,15460,15480,15480,15450,320
|
||||
20241205,121900,1737296690,15460,15480,15490,15460,391
|
||||
20241205,121800,1731245000,15480,15490,15490,15470,246
|
||||
20241205,121700,1727436830,15490,15500,15500,15480,177
|
||||
20241205,121600,1724696010,15490,15480,15490,15480,143
|
||||
20241205,121500,1722481140,15490,15490,15490,15470,280
|
||||
20241205,121400,1718146340,15480,15500,15500,15480,359
|
||||
20241205,121300,1712585690,15500,15500,15500,15490,384
|
||||
20241205,121200,1706633740,15500,15500,15510,15470,218
|
||||
20241205,121100,1703255930,15490,15490,15500,15490,198
|
||||
20241205,121000,1700188650,15500,15510,15510,15490,482
|
||||
20241205,120900,1692714910,15500,15500,15510,15500,402
|
||||
20241205,120800,1686482360,15500,15500,15500,15500,114
|
||||
20241205,120700,1684715360,15500,15510,15510,15500,321
|
||||
20241205,120600,1679739440,15510,15530,15530,15500,429
|
||||
20241205,120500,1673084620,15510,15560,15560,15510,1327
|
||||
20241205,120400,1652439750,15560,15550,15560,15520,356
|
||||
20241205,120300,1646907540,15550,15510,15550,15510,1946
|
||||
20241205,120200,1616664000,15510,15480,15510,15480,213
|
||||
20241205,120100,1613363480,15480,15500,15500,15480,349
|
||||
20241205,120000,1607958560,15490,15500,15510,15490,400
|
||||
20241205,115900,1601757990,15500,15510,15520,15500,339
|
||||
20241205,115800,1596500790,15510,15510,15510,15510,214
|
||||
20241205,115700,1593181650,15510,15500,15510,15500,100
|
||||
20241205,115600,1591630780,15500,15500,15500,15490,444
|
||||
20241205,115500,1584749510,15490,15480,15490,15470,846
|
||||
20241205,115400,1571645760,15480,15490,15490,15480,250
|
||||
20241205,115300,1567774210,15480,15470,15480,15450,280
|
||||
20241205,115200,1563444890,15480,15480,15490,15470,358
|
||||
20241205,115100,1557902650,15480,15490,15490,15480,84
|
||||
20241205,115000,1556601570,15490,15490,15500,15480,474
|
||||
20241205,114900,1549257020,15490,15480,15490,15480,97
|
||||
20241205,114800,1547754700,15490,15480,15500,15470,241
|
||||
20241205,114700,1544021810,15480,15490,15500,15480,241
|
||||
20241205,114600,1540290080,15490,15490,15500,15480,426
|
||||
20241205,114500,1533691250,15480,15470,15480,15470,296
|
||||
20241205,114400,1529109410,15470,15480,15480,15470,232
|
||||
20241205,114300,1525519240,15470,15500,15500,15470,375
|
||||
20241205,114200,1519711550,15510,15480,15510,15480,379
|
||||
20241205,114100,1513839700,15480,15500,15510,15480,999
|
||||
20241205,114000,1498360150,15500,15470,15510,15470,1174
|
||||
20241205,113900,1480165070,15470,15490,15490,15470,368
|
||||
20241205,113800,1474467310,15490,15490,15490,15460,306
|
||||
20241205,113700,1469730040,15490,15460,15490,15460,2072
|
||||
20241205,113600,1437661560,15450,15440,15450,15440,985
|
||||
20241205,113500,1422447760,15440,15440,15440,15440,555
|
||||
20241205,113400,1413878560,15440,15430,15440,15430,248
|
||||
20241205,113300,1410051440,15420,15440,15440,15420,205
|
||||
20241205,113200,1406888950,15430,15430,15440,15420,1108
|
||||
20241205,113100,1389790550,15430,15430,15430,15420,85
|
||||
20241205,113000,1388479030,15420,15410,15420,15410,223
|
||||
20241205,112900,1385041410,15420,15420,15430,15420,141
|
||||
20241205,112800,1382866660,15430,15410,15430,15410,130
|
||||
20241205,112700,1380861690,15420,15420,15420,15400,567
|
||||
20241205,112600,1372120630,15420,15420,15430,15410,924
|
||||
20241205,112500,1357872890,15420,15400,15420,15400,978
|
||||
20241205,112400,1342801640,15390,15370,15390,15370,313
|
||||
20241205,112300,1337986730,15370,15400,15400,15360,163
|
||||
20241205,112200,1335479510,15380,15400,15400,15380,689
|
||||
20241205,112100,1324879920,15400,15400,15400,15390,109
|
||||
20241205,112000,1323201410,15400,15410,15420,15380,400
|
||||
20241205,111900,1317039080,15410,15400,15410,15400,464
|
||||
20241205,111800,1309892920,15400,15390,15400,15380,514
|
||||
20241205,111700,1301982370,15380,15370,15390,15370,232
|
||||
20241205,111600,1298413530,15370,15370,15370,15370,73
|
||||
20241205,111500,1297291520,15370,15380,15380,15370,205
|
||||
20241205,111400,1294139620,15390,15390,15390,15350,154
|
||||
20241205,111300,1291769600,15390,15370,15390,15370,778
|
||||
20241205,111200,1279809200,15360,15360,15370,15360,223
|
||||
20241205,111100,1276383660,15330,15350,15350,15330,276
|
||||
20241205,111000,1272148120,15330,15350,15360,15330,231
|
||||
20241205,110900,1268603670,15360,15360,15370,15350,241
|
||||
20241205,110800,1264901760,15350,15330,15350,15330,138
|
||||
20241205,110700,1262784460,15340,15330,15340,15320,489
|
||||
20241205,110600,1255287620,15320,15330,15340,15320,229
|
||||
20241205,110500,1251777770,15350,15320,15350,15290,220
|
||||
20241205,110400,1248406630,15310,15340,15340,15310,388
|
||||
20241205,110300,1242459380,15350,15370,15380,15300,723
|
||||
20241205,110200,1231365070,15390,15400,15400,15360,785
|
||||
20241205,110100,1219293290,15390,15380,15400,15370,395
|
||||
20241205,110000,1213217140,15370,15350,15370,15340,1697
|
||||
20241205,105900,1187153090,15350,15330,15350,15330,886
|
||||
20241205,105800,1173560260,15320,15340,15340,15320,554
|
||||
20241205,105700,1165061980,15330,15330,15340,15330,443
|
||||
20241205,105600,1158270500,15330,15310,15330,15280,1097
|
||||
20241205,105500,1141463470,15310,15300,15320,15270,1550
|
||||
20241205,105400,1117747900,15300,15280,15310,15280,351
|
||||
20241205,105300,1112380220,15310,15310,15310,15290,417
|
||||
20241205,105200,1105999130,15310,15320,15330,15310,81
|
||||
20241205,105100,1104758090,15330,15340,15340,15310,917
|
||||
20241205,105000,1090706770,15330,15340,15340,15320,988
|
||||
20241205,104900,1075559710,15360,15390,15390,15360,1023
|
||||
20241205,104800,1059826940,15380,15260,15390,15260,3053
|
||||
20241205,104700,1013052110,15250,15270,15270,15210,1808
|
||||
20241205,104600,985486960,15250,15280,15280,15250,328
|
||||
20241205,104500,980481510,15280,15270,15280,15260,916
|
||||
20241205,104400,966502150,15270,15280,15310,15260,1068
|
||||
20241205,104300,950191910,15280,15280,15330,15280,1715
|
||||
20241205,104200,923953840,15290,15290,15290,15280,223
|
||||
20241205,104100,920544180,15290,15280,15290,15280,592
|
||||
20241205,104000,911497520,15280,15300,15300,15280,379
|
||||
20241205,103900,905702830,15300,15270,15300,15270,817
|
||||
20241205,103800,893214590,15280,15270,15280,15270,237
|
||||
20241205,103700,889595590,15280,15280,15280,15280,1
|
||||
20241205,103600,889580310,15280,15280,15280,15280,251
|
||||
20241205,103500,885745030,15290,15280,15290,15270,1204
|
||||
20241205,103400,867348330,15270,15260,15280,15250,603
|
||||
20241205,103300,858143900,15260,15240,15260,15240,200
|
||||
20241205,103200,855094760,15240,15240,15250,15220,805
|
||||
20241205,103100,842827670,15240,15250,15250,15220,863
|
||||
20241205,103000,829671500,15250,15200,15250,15200,2413
|
||||
20241205,102900,792960280,15190,15180,15190,15180,211
|
||||
20241205,102800,789756230,15180,15180,15190,15180,526
|
||||
20241205,102700,781769300,15200,15130,15200,15130,2213
|
||||
20241205,102600,748224850,15130,15130,15130,15130,389
|
||||
20241205,102500,742339280,15130,15080,15130,15080,856
|
||||
20241205,102400,729411400,15060,15050,15060,15050,111
|
||||
20241205,102300,727740830,15060,15100,15100,15060,1379
|
||||
20241205,102200,706946250,15110,15070,15120,15070,4236
|
||||
20241205,102100,643017650,15070,15040,15070,15040,1304
|
||||
20241205,102000,623386480,15040,15030,15040,15030,483
|
||||
20241205,101900,616122510,15030,14990,15030,14990,1440
|
||||
20241205,101800,594517790,14990,14990,14990,14990,49
|
||||
20241205,101700,593783280,14980,14980,14990,14980,293
|
||||
20241205,101600,589393340,14980,14980,14980,14980,8
|
||||
20241205,101500,589273500,14980,14990,14990,14980,171
|
||||
20241205,101400,586711490,14990,14990,14990,14990,10
|
||||
20241205,101300,586561590,15000,15000,15000,15000,143
|
||||
20241205,101200,584416590,15000,14980,15000,14980,360
|
||||
20241205,101100,579019200,14990,14980,14990,14980,112
|
||||
20241205,101000,577340920,14980,14980,14980,14980,0
|
||||
20241205,100900,577340920,14980,14980,14980,14980,0
|
||||
20241205,100800,577340920,14980,14980,14980,14940,305
|
||||
20241205,100700,572775780,14990,15000,15000,14980,119
|
||||
20241205,100600,570992650,14980,14960,14980,14960,407
|
||||
20241205,100500,564896690,14960,14940,14960,14940,264
|
||||
20241205,100400,560948280,14930,14920,14930,14920,482
|
||||
20241205,100300,553756740,14920,14930,14930,14920,120
|
||||
20241205,100200,551965160,14940,14950,14950,14940,268
|
||||
20241205,100100,547960590,14950,14980,14980,14950,3337
|
||||
20241205,100000,498013080,14980,15000,15000,14980,315
|
||||
20241205,095900,493288300,15000,14960,15000,14960,113
|
||||
20241205,095800,491593340,14960,14990,14990,14960,459
|
||||
20241205,095700,484717070,15000,15000,15010,15000,152
|
||||
20241205,095600,482436970,15010,14980,15010,14980,242
|
||||
20241205,095500,478809200,14980,14980,14980,14980,1
|
||||
20241205,095400,478794220,14960,14960,14960,14960,0
|
||||
20241205,095300,478794220,14960,14980,14980,14960,315
|
||||
20241205,095200,474079610,14980,15000,15000,14980,391
|
||||
20241205,095100,468217810,15010,15010,15010,15010,140
|
||||
20241205,095000,466116410,15000,15000,15010,15000,221
|
||||
20241205,094900,462800300,15000,14990,15000,14990,217
|
||||
20241205,094800,459545340,14970,14980,14980,14970,86
|
||||
20241205,094700,458257520,14980,14990,14990,14980,66
|
||||
20241205,094600,457268310,14980,15070,15070,14980,926
|
||||
20241205,094500,443353720,15070,15060,15070,15060,82
|
||||
20241205,094400,442118370,15060,15070,15080,15050,431
|
||||
20241205,094300,435624800,15060,15070,15070,15040,481
|
||||
20241205,094200,428386690,15060,15070,15080,15040,1213
|
||||
20241205,094100,410108330,15050,15070,15070,15020,1141
|
||||
20241205,094000,392943670,15070,15010,15070,14990,2671
|
||||
20241205,093900,352793930,15010,14940,15010,14940,4093
|
||||
20241205,093800,291448550,14940,14910,14950,14910,465
|
||||
20241205,093700,284507910,14900,14890,14900,14890,273
|
||||
20241205,093600,280440290,14880,14880,14880,14880,70
|
||||
20241205,093500,279398690,14880,14880,14880,14880,263
|
||||
20241205,093400,275485250,14850,14870,14880,14850,310
|
||||
20241205,093300,270873920,14860,14880,14880,14860,88
|
||||
20241205,093200,269566140,14820,14860,14860,14820,139
|
||||
20241205,093100,267502590,14850,14840,14880,14830,287
|
||||
20241205,093000,263240940,14820,14830,14830,14820,147
|
||||
20241205,092900,261061270,14810,14810,14870,14810,63
|
||||
20241205,092800,260127680,14820,14900,14900,14810,197
|
||||
20241205,092700,257204590,14810,14780,14830,14770,1123
|
||||
20241205,092600,240606630,14740,14750,14780,14740,381
|
||||
20241205,092500,234986660,14750,14740,14750,14740,162
|
||||
20241205,092400,232597460,14740,14740,14750,14740,55
|
||||
20241205,092300,231786730,14740,14740,14740,14720,193
|
||||
20241205,092200,228943830,14750,14750,14750,14750,104
|
||||
20241205,092100,227409830,14700,14730,14750,14700,186
|
||||
20241205,092000,224670840,14750,14770,14770,14750,267
|
||||
20241205,091900,220730620,14770,14830,14830,14750,717
|
||||
20241205,091800,210131130,14830,14850,14860,14830,671
|
||||
20241205,091700,200172470,14860,14890,14910,14860,175
|
||||
20241205,091600,197568210,14870,14880,14940,14870,698
|
||||
20241205,091500,187175080,14880,14870,14880,14860,98
|
||||
20241205,091400,185718600,14870,14870,14880,14870,36
|
||||
20241205,091300,185183260,14900,14920,14950,14870,824
|
||||
20241205,091200,172893330,14920,14930,14930,14900,249
|
||||
20241205,091100,169180450,14930,14950,14950,14930,112
|
||||
20241205,091000,167507510,14950,14940,14960,14940,699
|
||||
20241205,090900,157056840,14960,14910,14960,14910,611
|
||||
20241205,090800,147927110,14950,14910,14980,14900,1305
|
||||
20241205,090700,128448990,14940,14890,14940,14890,1325
|
||||
20241205,090600,108691040,14860,14820,14860,14700,1487
|
||||
20241205,090500,86755530,14800,14850,14850,14790,1855
|
||||
20241205,090400,59271170,14850,14850,14850,14850,355
|
||||
20241205,090300,53999420,14900,14920,14920,14850,376
|
||||
20241205,090200,48412250,14830,14910,14950,14830,815
|
||||
20241205,090100,36254040,14900,14860,14900,14830,1038
|
||||
20241205,090000,20814970,14820,14800,14850,14800,1406
|
||||
|
Reference in New Issue
Block a user