Update 2024-12-05 2775 candle_min
This commit is contained in:
628
040300/min/candle-20241205.csv
Normal file
628
040300/min/candle-20241205.csv
Normal file
@@ -0,0 +1,628 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,192600,4264710510,3220,3220,3220,3220,26149
|
||||
20241205,192500,4264710510,3220,3220,3220,3220,0
|
||||
20241205,192400,4264710510,3220,3220,3220,3220,0
|
||||
20241205,192300,4264710510,3220,3220,3220,3220,0
|
||||
20241205,192200,4264710510,3220,3220,3220,3220,0
|
||||
20241205,192100,4264710510,3220,3220,3220,3220,0
|
||||
20241205,192000,4264710510,3220,3220,3220,3220,0
|
||||
20241205,191900,4264710510,3220,3220,3220,3220,0
|
||||
20241205,191800,4264710510,3220,3220,3220,3220,0
|
||||
20241205,191700,4264710510,3220,3220,3220,3220,0
|
||||
20241205,191600,4264710510,3220,3220,3220,3220,0
|
||||
20241205,191500,4264710510,3220,3220,3220,3220,0
|
||||
20241205,191400,4264710510,3220,3220,3220,3220,0
|
||||
20241205,191300,4264710510,3220,3220,3220,3220,0
|
||||
20241205,191200,4264710510,3220,3220,3220,3220,0
|
||||
20241205,191100,4264710510,3220,3220,3220,3220,0
|
||||
20241205,191000,4264710510,3220,3220,3220,3220,0
|
||||
20241205,190900,4264710510,3220,3220,3220,3220,0
|
||||
20241205,190800,4264710510,3220,3220,3220,3220,0
|
||||
20241205,190700,4264710510,3220,3220,3220,3220,0
|
||||
20241205,190600,4264710510,3220,3220,3220,3220,0
|
||||
20241205,190500,4264710510,3220,3220,3220,3220,0
|
||||
20241205,190400,4264710510,3220,3220,3220,3220,0
|
||||
20241205,190300,4264710510,3220,3220,3220,3220,0
|
||||
20241205,190200,4264710510,3220,3220,3220,3220,0
|
||||
20241205,190100,4264710510,3220,3220,3220,3220,0
|
||||
20241205,190000,4264710510,3220,3220,3220,3220,0
|
||||
20241205,185900,4264710510,3220,3220,3220,3220,0
|
||||
20241205,185800,4264710510,3220,3220,3220,3220,0
|
||||
20241205,185700,4264710510,3220,3220,3220,3220,0
|
||||
20241205,185600,4264710510,3220,3220,3220,3220,26149
|
||||
20241205,185500,4264710510,3220,3220,3220,3220,0
|
||||
20241205,185400,4264710510,3220,3220,3220,3220,0
|
||||
20241205,185300,4264710510,3220,3220,3220,3220,0
|
||||
20241205,185200,4264710510,3220,3220,3220,3220,0
|
||||
20241205,185100,4264710510,3220,3220,3220,3220,0
|
||||
20241205,185000,4264710510,3220,3220,3220,3220,0
|
||||
20241205,184900,4264710510,3220,3220,3220,3220,0
|
||||
20241205,184800,4264710510,3220,3220,3220,3220,0
|
||||
20241205,184700,4264710510,3220,3220,3220,3220,0
|
||||
20241205,184600,4264710510,3220,3220,3220,3220,0
|
||||
20241205,184500,4264710510,3220,3220,3220,3220,0
|
||||
20241205,184400,4264710510,3220,3220,3220,3220,0
|
||||
20241205,184300,4264710510,3220,3220,3220,3220,0
|
||||
20241205,184200,4264710510,3220,3220,3220,3220,0
|
||||
20241205,184100,4264710510,3220,3220,3220,3220,0
|
||||
20241205,184000,4264710510,3220,3220,3220,3220,0
|
||||
20241205,183900,4264710510,3220,3220,3220,3220,0
|
||||
20241205,183800,4264710510,3220,3220,3220,3220,0
|
||||
20241205,183700,4264710510,3220,3220,3220,3220,0
|
||||
20241205,183600,4264710510,3220,3220,3220,3220,0
|
||||
20241205,183500,4264710510,3220,3220,3220,3220,0
|
||||
20241205,183400,4264710510,3220,3220,3220,3220,0
|
||||
20241205,183300,4264710510,3220,3220,3220,3220,0
|
||||
20241205,183200,4264710510,3220,3220,3220,3220,0
|
||||
20241205,183100,4264710510,3220,3220,3220,3220,0
|
||||
20241205,183000,4264710510,3220,3220,3220,3220,0
|
||||
20241205,182900,4264710510,3220,3220,3220,3220,0
|
||||
20241205,182800,4264710510,3220,3220,3220,3220,0
|
||||
20241205,182700,4264710510,3220,3220,3220,3220,0
|
||||
20241205,182600,4264710510,3220,3220,3220,3220,26149
|
||||
20241205,182500,4264710510,3220,3220,3220,3220,0
|
||||
20241205,182400,4264710510,3220,3220,3220,3220,0
|
||||
20241205,182300,4264710510,3220,3220,3220,3220,0
|
||||
20241205,182200,4264710510,3220,3220,3220,3220,0
|
||||
20241205,182100,4264710510,3220,3220,3220,3220,0
|
||||
20241205,182000,4264710510,3220,3220,3220,3220,0
|
||||
20241205,181900,4264710510,3220,3220,3220,3220,0
|
||||
20241205,181800,4264710510,3220,3220,3220,3220,0
|
||||
20241205,181700,4264710510,3220,3220,3220,3220,0
|
||||
20241205,181600,4264710510,3220,3220,3220,3220,0
|
||||
20241205,181500,4264710510,3220,3220,3220,3220,0
|
||||
20241205,181400,4264710510,3220,3220,3220,3220,0
|
||||
20241205,181300,4264710510,3220,3220,3220,3220,0
|
||||
20241205,181200,4264710510,3220,3220,3220,3220,0
|
||||
20241205,181100,4264710510,3220,3220,3220,3220,0
|
||||
20241205,181000,4264710510,3220,3220,3220,3220,0
|
||||
20241205,180900,4264710510,3220,3220,3220,3220,0
|
||||
20241205,180800,4264710510,3220,3220,3220,3220,0
|
||||
20241205,180700,4264710510,3220,3220,3220,3220,0
|
||||
20241205,180600,4264710510,3220,3220,3220,3220,0
|
||||
20241205,180500,4264710510,3220,3220,3220,3220,0
|
||||
20241205,180400,4264710510,3220,3220,3220,3220,0
|
||||
20241205,180300,4264710510,3220,3220,3220,3220,0
|
||||
20241205,180200,4264710510,3220,3220,3220,3220,0
|
||||
20241205,180100,4264710510,3220,3220,3220,3220,0
|
||||
20241205,180000,4264710510,3220,3220,3220,3220,0
|
||||
20241205,175900,4264710510,3220,3220,3220,3220,0
|
||||
20241205,175800,4264710510,3220,3220,3220,3220,0
|
||||
20241205,175700,4264710510,3220,3220,3220,3220,0
|
||||
20241205,175600,4264710510,3220,3220,3220,3220,26149
|
||||
20241205,175500,4264710510,3220,3220,3220,3220,0
|
||||
20241205,175400,4264710510,3220,3220,3220,3220,0
|
||||
20241205,175300,4264710510,3220,3220,3220,3220,0
|
||||
20241205,175200,4264710510,3220,3220,3220,3220,0
|
||||
20241205,175100,4264710510,3220,3220,3220,3220,0
|
||||
20241205,175000,4264710510,3220,3220,3220,3220,0
|
||||
20241205,174900,4264710510,3220,3220,3220,3220,0
|
||||
20241205,174800,4264710510,3220,3220,3220,3220,0
|
||||
20241205,174700,4264710510,3220,3220,3220,3220,0
|
||||
20241205,174600,4264710510,3220,3220,3220,3220,0
|
||||
20241205,174500,4264710510,3220,3220,3220,3220,0
|
||||
20241205,174400,4264710510,3220,3220,3220,3220,0
|
||||
20241205,174300,4264710510,3220,3220,3220,3220,0
|
||||
20241205,174200,4264710510,3220,3220,3220,3220,0
|
||||
20241205,174100,4264710510,3220,3220,3220,3220,0
|
||||
20241205,174000,4264710510,3220,3220,3220,3220,0
|
||||
20241205,173900,4264710510,3220,3220,3220,3220,0
|
||||
20241205,173800,4264710510,3220,3220,3220,3220,0
|
||||
20241205,173700,4264710510,3220,3220,3220,3220,0
|
||||
20241205,173600,4264710510,3220,3220,3220,3220,0
|
||||
20241205,173500,4264710510,3220,3220,3220,3220,0
|
||||
20241205,173400,4264710510,3220,3220,3220,3220,0
|
||||
20241205,173300,4264710510,3220,3220,3220,3220,0
|
||||
20241205,173200,4264710510,3220,3220,3220,3220,0
|
||||
20241205,173100,4264710510,3220,3220,3220,3220,0
|
||||
20241205,173000,4264710510,3220,3220,3220,3220,0
|
||||
20241205,172900,4264710510,3220,3220,3220,3220,0
|
||||
20241205,172800,4264710510,3220,3220,3220,3220,0
|
||||
20241205,172700,4264710510,3220,3220,3220,3220,0
|
||||
20241205,172600,4264710510,3220,3220,3220,3220,26149
|
||||
20241205,172500,4264710510,3220,3220,3220,3220,0
|
||||
20241205,172400,4264710510,3220,3220,3220,3220,0
|
||||
20241205,172300,4264710510,3220,3220,3220,3220,0
|
||||
20241205,172200,4264710510,3220,3220,3220,3220,0
|
||||
20241205,172100,4264710510,3220,3220,3220,3220,0
|
||||
20241205,172000,4264710510,3220,3220,3220,3220,0
|
||||
20241205,171900,4264710510,3220,3220,3220,3220,0
|
||||
20241205,171800,4264710510,3220,3220,3220,3220,0
|
||||
20241205,171700,4264710510,3220,3220,3220,3220,0
|
||||
20241205,171600,4264710510,3220,3220,3220,3220,0
|
||||
20241205,171500,4264710510,3220,3220,3220,3220,0
|
||||
20241205,171400,4264710510,3220,3220,3220,3220,0
|
||||
20241205,171300,4264710510,3220,3220,3220,3220,0
|
||||
20241205,171200,4264710510,3220,3220,3220,3220,0
|
||||
20241205,171100,4264710510,3220,3220,3220,3220,0
|
||||
20241205,171000,4264710510,3220,3220,3220,3220,0
|
||||
20241205,170900,4264710510,3220,3220,3220,3220,0
|
||||
20241205,170800,4264710510,3220,3220,3220,3220,0
|
||||
20241205,170700,4264710510,3220,3220,3220,3220,0
|
||||
20241205,170600,4264710510,3220,3220,3220,3220,0
|
||||
20241205,170500,4264710510,3220,3220,3220,3220,0
|
||||
20241205,170400,4264710510,3220,3220,3220,3220,0
|
||||
20241205,170300,4264710510,3220,3220,3220,3220,0
|
||||
20241205,170200,4264710510,3220,3220,3220,3220,0
|
||||
20241205,170100,4264710510,3220,3220,3220,3220,0
|
||||
20241205,170000,4264710510,3220,3220,3220,3220,0
|
||||
20241205,165900,4264710510,3220,3220,3220,3220,0
|
||||
20241205,165800,4264710510,3220,3220,3220,3220,0
|
||||
20241205,165700,4264710510,3220,3220,3220,3220,0
|
||||
20241205,165600,4264710510,3220,3220,3220,3220,26149
|
||||
20241205,165500,4264710510,3220,3220,3220,3220,0
|
||||
20241205,165400,4264710510,3220,3220,3220,3220,0
|
||||
20241205,165300,4264710510,3220,3220,3220,3220,0
|
||||
20241205,165200,4264710510,3220,3220,3220,3220,0
|
||||
20241205,165100,4264710510,3220,3220,3220,3220,0
|
||||
20241205,165000,4264710510,3220,3220,3220,3220,0
|
||||
20241205,164900,4264710510,3220,3220,3220,3220,0
|
||||
20241205,164800,4264710510,3220,3220,3220,3220,0
|
||||
20241205,164700,4264710510,3220,3220,3220,3220,0
|
||||
20241205,164600,4264710510,3220,3220,3220,3220,0
|
||||
20241205,164500,4264710510,3220,3220,3220,3220,0
|
||||
20241205,164400,4264710510,3220,3220,3220,3220,0
|
||||
20241205,164300,4264710510,3220,3220,3220,3220,0
|
||||
20241205,164200,4264710510,3220,3220,3220,3220,0
|
||||
20241205,164100,4264710510,3220,3220,3220,3220,0
|
||||
20241205,164000,4264710510,3220,3220,3220,3220,0
|
||||
20241205,163900,4264710510,3220,3220,3220,3220,0
|
||||
20241205,163800,4264710510,3220,3220,3220,3220,0
|
||||
20241205,163700,4264710510,3220,3220,3220,3220,0
|
||||
20241205,163600,4264710510,3220,3220,3220,3220,0
|
||||
20241205,163500,4264710510,3220,3220,3220,3220,0
|
||||
20241205,163400,4264710510,3220,3220,3220,3220,0
|
||||
20241205,163300,4264710510,3220,3220,3220,3220,0
|
||||
20241205,163200,4264710510,3220,3220,3220,3220,0
|
||||
20241205,163100,4264710510,3220,3220,3220,3220,0
|
||||
20241205,163000,4264710510,3220,3220,3220,3220,0
|
||||
20241205,162900,4264710510,3220,3220,3220,3220,0
|
||||
20241205,162800,4264710510,3220,3220,3220,3220,0
|
||||
20241205,162700,4264710510,3220,3220,3220,3220,0
|
||||
20241205,162600,4264710510,3220,3220,3220,3220,26149
|
||||
20241205,162500,4264710510,3220,3220,3220,3220,0
|
||||
20241205,162400,4264710510,3220,3220,3220,3220,0
|
||||
20241205,162300,4264710510,3220,3220,3220,3220,0
|
||||
20241205,162200,4264710510,3220,3220,3220,3220,0
|
||||
20241205,162100,4264710510,3220,3220,3220,3220,0
|
||||
20241205,162000,4264710510,3220,3220,3220,3220,0
|
||||
20241205,161900,4264710510,3220,3220,3220,3220,0
|
||||
20241205,161800,4264710510,3220,3220,3220,3220,0
|
||||
20241205,161700,4264710510,3220,3220,3220,3220,0
|
||||
20241205,161600,4264710510,3220,3220,3220,3220,0
|
||||
20241205,161500,4264710510,3220,3220,3220,3220,0
|
||||
20241205,161400,4264710510,3220,3220,3220,3220,0
|
||||
20241205,161300,4264710510,3220,3220,3220,3220,0
|
||||
20241205,161200,4264710510,3220,3220,3220,3220,0
|
||||
20241205,161100,4264710510,3220,3220,3220,3220,0
|
||||
20241205,161000,4264710510,3220,3220,3220,3220,0
|
||||
20241205,160900,4264710510,3220,3220,3220,3220,0
|
||||
20241205,160800,4264710510,3220,3220,3220,3220,0
|
||||
20241205,160700,4264710510,3220,3220,3220,3220,0
|
||||
20241205,160600,4264710510,3220,3220,3220,3220,0
|
||||
20241205,160500,4264710510,3220,3220,3220,3220,0
|
||||
20241205,160400,4264710510,3220,3220,3220,3220,0
|
||||
20241205,160300,4264710510,3220,3220,3220,3220,0
|
||||
20241205,160200,4264710510,3220,3220,3220,3220,0
|
||||
20241205,160100,4264710510,3220,3220,3220,3220,0
|
||||
20241205,160000,4264710510,3220,3220,3220,3220,0
|
||||
20241205,155900,4264710510,3220,3220,3220,3220,0
|
||||
20241205,155800,4264710510,3220,3220,3220,3220,0
|
||||
20241205,155700,4264710510,3220,3220,3220,3220,0
|
||||
20241205,155600,4264710510,3220,3220,3220,3220,26149
|
||||
20241205,155500,4264710510,3220,3220,3220,3220,0
|
||||
20241205,155400,4264710510,3220,3220,3220,3220,0
|
||||
20241205,155300,4264710510,3220,3220,3220,3220,0
|
||||
20241205,155200,4264710510,3220,3220,3220,3220,0
|
||||
20241205,155100,4264710510,3220,3220,3220,3220,0
|
||||
20241205,155000,4264710510,3220,3220,3220,3220,0
|
||||
20241205,154900,4264710510,3220,3220,3220,3220,0
|
||||
20241205,154800,4264710510,3220,3220,3220,3220,0
|
||||
20241205,154700,4264710510,3220,3220,3220,3220,0
|
||||
20241205,154600,4264710510,3220,3220,3220,3220,0
|
||||
20241205,154500,4264710510,3220,3220,3220,3220,0
|
||||
20241205,154400,4264710510,3220,3220,3220,3220,0
|
||||
20241205,154300,4264710510,3220,3220,3220,3220,0
|
||||
20241205,154200,4264710510,3220,3220,3220,3220,0
|
||||
20241205,154100,4264710510,3220,3220,3220,3220,0
|
||||
20241205,154000,4264710510,3220,3220,3220,3220,0
|
||||
20241205,153900,4264710510,3220,3220,3220,3220,0
|
||||
20241205,153800,4264710510,3220,3220,3220,3220,0
|
||||
20241205,153700,4264710510,3220,3220,3220,3220,0
|
||||
20241205,153600,4264710510,3220,3220,3220,3220,0
|
||||
20241205,153500,4264710510,3220,3220,3220,3220,0
|
||||
20241205,153400,4264710510,3220,3220,3220,3220,0
|
||||
20241205,153300,4264710510,3220,3220,3220,3220,0
|
||||
20241205,153200,4264710510,3220,3220,3220,3220,0
|
||||
20241205,153100,4264710510,3220,3220,3220,3220,0
|
||||
20241205,153000,4264710510,3220,3220,3220,3220,26149
|
||||
20241205,152900,4180510730,3240,3240,3240,3240,0
|
||||
20241205,152800,4180510730,3240,3240,3240,3240,0
|
||||
20241205,152700,4180510730,3240,3240,3240,3240,0
|
||||
20241205,152600,4180510730,3240,3240,3240,3240,0
|
||||
20241205,152500,4180510730,3240,3240,3240,3240,0
|
||||
20241205,152400,4180510730,3240,3240,3240,3240,0
|
||||
20241205,152300,4180510730,3240,3240,3240,3240,0
|
||||
20241205,152200,4180510730,3240,3240,3240,3240,0
|
||||
20241205,152100,4180510730,3240,3240,3240,3240,0
|
||||
20241205,152000,4180510730,3240,3240,3240,3240,0
|
||||
20241205,151900,4180510730,3240,3220,3245,3220,1957
|
||||
20241205,151800,4174196880,3220,3235,3235,3220,4029
|
||||
20241205,151700,4161217030,3245,3245,3245,3240,638
|
||||
20241205,151600,4159149570,3245,3250,3250,3245,149
|
||||
20241205,151500,4158665335,3250,3255,3265,3250,980
|
||||
20241205,151400,4155474005,3255,3255,3265,3255,3736
|
||||
20241205,151300,4143312115,3255,3265,3265,3255,409
|
||||
20241205,151200,4141978790,3265,3260,3265,3255,3177
|
||||
20241205,151100,4131618500,3260,3255,3260,3255,792
|
||||
20241205,151000,4129036615,3255,3250,3255,3250,3000
|
||||
20241205,150900,4119272470,3255,3240,3255,3240,7000
|
||||
20241205,150800,4096521755,3240,3230,3240,3230,2597
|
||||
20241205,150700,4088119430,3220,3220,3220,3220,740
|
||||
20241205,150600,4085736630,3220,3220,3220,3220,846
|
||||
20241205,150500,4083012510,3220,3230,3230,3220,1186
|
||||
20241205,150400,4079193360,3230,3230,3230,3230,500
|
||||
20241205,150300,4077578360,3230,3230,3230,3230,110
|
||||
20241205,150200,4077223060,3230,3230,3230,3230,61
|
||||
20241205,150100,4077026030,3215,3215,3215,3215,1090
|
||||
20241205,150000,4073521680,3215,3225,3225,3215,510
|
||||
20241205,145900,4071880590,3245,3235,3250,3235,9498
|
||||
20241205,145800,4041082170,3230,3225,3235,3225,3361
|
||||
20241205,145700,4030236295,3230,3230,3230,3210,401
|
||||
20241205,145600,4028943285,3230,3215,3230,3215,61
|
||||
20241205,145500,4028746710,3210,3210,3210,3210,227
|
||||
20241205,145400,4028018040,3210,3215,3215,3210,953
|
||||
20241205,145300,4024958900,3215,3215,3215,3210,905
|
||||
20241205,145200,4022049960,3215,3215,3225,3215,632
|
||||
20241205,145100,4020018070,3215,3215,3215,3215,529
|
||||
20241205,145000,4018317335,3215,3220,3220,3215,600
|
||||
20241205,144900,4016386695,3220,3220,3220,3220,1120
|
||||
20241205,144800,4012780295,3220,3210,3225,3210,4386
|
||||
20241205,144700,3998656135,3210,3210,3210,3210,900
|
||||
20241205,144600,3995767135,3210,3210,3210,3210,1699
|
||||
20241205,144500,3990313345,3210,3210,3210,3210,1342
|
||||
20241205,144400,3986005525,3210,3220,3220,3210,4404
|
||||
20241205,144300,3971868675,3210,3210,3210,3210,0
|
||||
20241205,144200,3971868675,3210,3205,3210,3205,1187
|
||||
20241205,144100,3968058600,3210,3210,3210,3210,1003
|
||||
20241205,144000,3964838970,3205,3220,3220,3205,5113
|
||||
20241205,143900,3948398595,3225,3230,3230,3225,4278
|
||||
20241205,143800,3934591315,3230,3230,3230,3230,6
|
||||
20241205,143700,3934571935,3235,3235,3235,3235,1526
|
||||
20241205,143600,3929635325,3240,3240,3240,3240,282
|
||||
20241205,143500,3928721645,3240,3240,3240,3240,33
|
||||
20241205,143400,3928614725,3245,3240,3245,3240,806
|
||||
20241205,143300,3926003280,3235,3235,3235,3235,287
|
||||
20241205,143200,3925074835,3240,3235,3240,3235,428
|
||||
20241205,143100,3923690105,3235,3235,3235,3235,371
|
||||
20241205,143000,3922489920,3235,3240,3240,3235,1211
|
||||
20241205,142900,3918567330,3250,3255,3255,3250,3367
|
||||
20241205,142800,3907619580,3255,3255,3255,3255,2474
|
||||
20241205,142700,3899566710,3255,3235,3255,3235,4924
|
||||
20241205,142600,3883580350,3230,3230,3230,3230,0
|
||||
20241205,142500,3883580350,3230,3230,3235,3230,9157
|
||||
20241205,142400,3854001200,3230,3230,3230,3230,1507
|
||||
20241205,142300,3849133590,3230,3230,3230,3230,5660
|
||||
20241205,142200,3830851790,3235,3225,3235,3225,2532
|
||||
20241205,142100,3822685560,3230,3230,3230,3230,891
|
||||
20241205,142000,3819807630,3235,3235,3235,3235,36
|
||||
20241205,141900,3819691170,3235,3235,3235,3235,11
|
||||
20241205,141800,3819655585,3235,3230,3235,3230,302
|
||||
20241205,141700,3818680115,3230,3230,3230,3230,2
|
||||
20241205,141600,3818673655,3230,3230,3230,3230,791
|
||||
20241205,141500,3816118725,3230,3230,3230,3230,2424
|
||||
20241205,141400,3808289205,3230,3235,3235,3230,847
|
||||
20241205,141300,3805550275,3240,3240,3240,3240,0
|
||||
20241205,141200,3805550275,3240,3230,3240,3230,1507
|
||||
20241205,141100,3800671600,3230,3230,3230,3230,770
|
||||
20241205,141000,3798184500,3230,3235,3235,3230,1623
|
||||
20241205,140900,3792934445,3235,3235,3235,3235,0
|
||||
20241205,140800,3792934445,3235,3235,3235,3235,651
|
||||
20241205,140700,3790828460,3230,3230,3230,3230,897
|
||||
20241205,140600,3787931150,3230,3230,3230,3230,403
|
||||
20241205,140500,3786629460,3230,3235,3235,3230,557
|
||||
20241205,140400,3784829300,3235,3235,3235,3235,101
|
||||
20241205,140300,3784502565,3230,3235,3240,3230,110
|
||||
20241205,140200,3784146455,3225,3235,3235,3225,808
|
||||
20241205,140100,3781534650,3230,3230,3230,3230,1724
|
||||
20241205,140000,3775966130,3230,3235,3235,3230,358
|
||||
20241205,135900,3774809000,3235,3235,3235,3235,847
|
||||
20241205,135800,3772068955,3235,3235,3235,3235,500
|
||||
20241205,135700,3770451455,3230,3235,3235,3230,184
|
||||
20241205,135600,3769857120,3240,3235,3240,3235,20
|
||||
20241205,135500,3769792415,3235,3235,3235,3235,1000
|
||||
20241205,135400,3766557415,3235,3240,3240,3235,674
|
||||
20241205,135300,3764376825,3240,3240,3240,3240,221
|
||||
20241205,135200,3763660785,3240,3240,3240,3240,239
|
||||
20241205,135100,3762886425,3240,3240,3240,3240,102
|
||||
20241205,135000,3762555945,3240,3240,3240,3240,1101
|
||||
20241205,134900,3758988705,3235,3235,3235,3235,2958
|
||||
20241205,134800,3749419575,3235,3230,3235,3225,41
|
||||
20241205,134700,3749286985,3235,3235,3235,3235,144
|
||||
20241205,134600,3748821145,3230,3230,3230,3230,16
|
||||
20241205,134500,3748769465,3230,3235,3235,3230,53
|
||||
20241205,134400,3748598185,3235,3235,3235,3235,0
|
||||
20241205,134300,3748598185,3235,3235,3235,3235,0
|
||||
20241205,134200,3748598185,3235,3235,3235,3235,0
|
||||
20241205,134100,3748598185,3235,3235,3235,3225,116
|
||||
20241205,134000,3748222945,3220,3220,3220,3220,0
|
||||
20241205,133900,3748222945,3220,3220,3220,3220,0
|
||||
20241205,133800,3748222945,3220,3230,3230,3220,1000
|
||||
20241205,133700,3744994835,3240,3240,3240,3240,0
|
||||
20241205,133600,3744994835,3240,3240,3240,3240,55
|
||||
20241205,133500,3744816635,3240,3235,3240,3235,671
|
||||
20241205,133400,3742645940,3240,3240,3240,3240,0
|
||||
20241205,133300,3742645940,3240,3240,3240,3240,0
|
||||
20241205,133200,3742645940,3240,3240,3240,3240,698
|
||||
20241205,133100,3740384420,3240,3240,3240,3240,704
|
||||
20241205,133000,3738103460,3240,3240,3240,3240,400
|
||||
20241205,132900,3736807460,3240,3240,3240,3240,116
|
||||
20241205,132800,3736431620,3240,3240,3240,3240,809
|
||||
20241205,132700,3733810460,3240,3235,3240,3235,139
|
||||
20241205,132600,3733360790,3235,3235,3235,3235,228
|
||||
20241205,132500,3732623210,3240,3240,3240,3240,591
|
||||
20241205,132400,3730708370,3240,3240,3240,3240,585
|
||||
20241205,132300,3728812970,3245,3245,3245,3240,157
|
||||
20241205,132200,3728303620,3250,3250,3250,3250,209
|
||||
20241205,132100,3727624370,3250,3250,3250,3250,155
|
||||
20241205,132000,3727120620,3250,3245,3255,3245,2234
|
||||
20241205,131900,3719857560,3245,3240,3250,3240,596
|
||||
20241205,131800,3717924865,3240,3240,3240,3240,34
|
||||
20241205,131700,3717814705,3240,3235,3245,3235,811
|
||||
20241205,131600,3715184340,3235,3245,3245,3235,195
|
||||
20241205,131500,3714553005,3240,3230,3245,3230,1814
|
||||
20241205,131400,3708677080,3220,3220,3220,3220,1025
|
||||
20241205,131300,3705376580,3225,3225,3225,3225,741
|
||||
20241205,131200,3702986855,3225,3225,3225,3225,2
|
||||
20241205,131100,3702980405,3225,3225,3230,3225,36
|
||||
20241205,131000,3702864215,3225,3205,3225,3205,2909
|
||||
20241205,130900,3693521760,3205,3215,3215,3205,2781
|
||||
20241205,130800,3684600010,3215,3210,3215,3210,26
|
||||
20241205,130700,3684516435,3210,3210,3210,3210,1
|
||||
20241205,130600,3684513225,3205,3210,3210,3205,794
|
||||
20241205,130500,3681967630,3210,3210,3210,3210,36
|
||||
20241205,130400,3681852070,3210,3210,3210,3210,0
|
||||
20241205,130300,3681852070,3210,3210,3210,3210,319
|
||||
20241205,130200,3680828080,3210,3205,3210,3205,416
|
||||
20241205,130100,3679494795,3210,3210,3210,3210,1
|
||||
20241205,130000,3679491585,3210,3205,3210,3205,71
|
||||
20241205,125900,3679263870,3205,3205,3205,3205,235
|
||||
20241205,125800,3678510695,3210,3210,3210,3210,9
|
||||
20241205,125700,3678481805,3210,3210,3210,3210,67
|
||||
20241205,125600,3678266735,3205,3210,3210,3205,97
|
||||
20241205,125500,3677955815,3210,3210,3210,3210,0
|
||||
20241205,125400,3677955815,3210,3210,3210,3205,2221
|
||||
20241205,125300,3670833995,3210,3220,3220,3210,1550
|
||||
20241205,125200,3665855880,3220,3220,3220,3220,10
|
||||
20241205,125100,3665823680,3235,3235,3235,3235,100
|
||||
20241205,125000,3665500180,3235,3235,3235,3235,10
|
||||
20241205,124900,3665467830,3235,3220,3240,3220,1118
|
||||
20241205,124800,3661852320,3220,3220,3220,3220,103
|
||||
20241205,124700,3661520660,3220,3220,3220,3210,47
|
||||
20241205,124600,3661369330,3220,3210,3220,3210,1279
|
||||
20241205,124500,3657253230,3215,3215,3215,3215,2
|
||||
20241205,124400,3657246800,3205,3205,3205,3205,447
|
||||
20241205,124300,3655814165,3210,3215,3215,3210,1775
|
||||
20241205,124200,3650115410,3220,3220,3220,3220,6
|
||||
20241205,124100,3650096090,3220,3225,3225,3220,425
|
||||
20241205,124000,3648726465,3230,3230,3230,3230,0
|
||||
20241205,123900,3648726465,3230,3230,3230,3230,908
|
||||
20241205,123800,3645793625,3230,3220,3230,3220,1404
|
||||
20241205,123700,3641260720,3225,3225,3225,3225,0
|
||||
20241205,123600,3641260720,3225,3225,3225,3225,1
|
||||
20241205,123500,3641257495,3225,3225,3225,3225,150
|
||||
20241205,123400,3640773745,3220,3220,3220,3220,426
|
||||
20241205,123300,3639402025,3225,3215,3225,3215,1409
|
||||
20241205,123200,3634867480,3210,3210,3210,3210,0
|
||||
20241205,123100,3634867480,3210,3210,3210,3205,1519
|
||||
20241205,123000,3629991535,3210,3210,3210,3210,49
|
||||
20241205,122900,3629834245,3205,3205,3205,3205,683
|
||||
20241205,122800,3627645230,3205,3205,3205,3205,62
|
||||
20241205,122700,3627446520,3205,3205,3205,3205,0
|
||||
20241205,122600,3627446520,3205,3205,3205,3205,0
|
||||
20241205,122500,3627446520,3205,3205,3205,3205,235
|
||||
20241205,122400,3626693345,3200,3200,3200,3200,167
|
||||
20241205,122300,3626158945,3200,3200,3200,3200,1010
|
||||
20241205,122200,3622926945,3205,3205,3205,3200,1153
|
||||
20241205,122100,3619235965,3205,3205,3210,3200,895
|
||||
20241205,122000,3616369480,3210,3205,3210,3205,103
|
||||
20241205,121900,3616038860,3205,3205,3205,3200,16
|
||||
20241205,121800,3615987610,3210,3205,3210,3205,1013
|
||||
20241205,121700,3612735945,3200,3200,3200,3200,100
|
||||
20241205,121600,3612415945,3200,3205,3205,3200,489
|
||||
20241205,121500,3610848750,3205,3205,3205,3205,105
|
||||
20241205,121400,3610512225,3205,3205,3205,3205,27
|
||||
20241205,121300,3610425690,3205,3205,3205,3200,116
|
||||
20241205,121200,3610054460,3205,3205,3205,3205,1502
|
||||
20241205,121100,3605240550,3205,3205,3205,3205,522
|
||||
20241205,121000,3603567540,3210,3210,3210,3210,1529
|
||||
20241205,120900,3598659450,3205,3205,3205,3205,102
|
||||
20241205,120800,3598332540,3205,3205,3205,3205,102
|
||||
20241205,120700,3598005630,3200,3200,3200,3200,575
|
||||
20241205,120600,3596165630,3200,3205,3205,3200,461
|
||||
20241205,120500,3594689430,3205,3200,3205,3200,2560
|
||||
20241205,120400,3586495925,3200,3205,3205,3200,6348
|
||||
20241205,120300,3566182240,3205,3200,3205,3200,8815
|
||||
20241205,120200,3537974225,3205,3205,3205,3205,103
|
||||
20241205,120100,3537644110,3205,3205,3205,3205,1
|
||||
20241205,120000,3537640905,3210,3205,3210,3200,6358
|
||||
20241205,115900,3517290580,3205,3210,3210,3205,1254
|
||||
20241205,115800,3513270735,3210,3210,3210,3210,8
|
||||
20241205,115700,3513245055,3215,3205,3215,3205,2010
|
||||
20241205,115600,3506790905,3205,3210,3210,3205,792
|
||||
20241205,115500,3504252535,3210,3210,3210,3210,302
|
||||
20241205,115400,3503283115,3210,3205,3210,3205,1610
|
||||
20241205,115300,3498122880,3205,3225,3225,3205,1954
|
||||
20241205,115200,3491857450,3225,3215,3225,3210,585
|
||||
20241205,115100,3489978085,3210,3220,3220,3210,1000
|
||||
20241205,115000,3486768015,3210,3210,3210,3210,0
|
||||
20241205,114900,3486768015,3210,3215,3220,3210,868
|
||||
20241205,114800,3483978375,3220,3215,3220,3215,695
|
||||
20241205,114700,3481742720,3215,3210,3215,3210,3099
|
||||
20241205,114600,3471781075,3210,3220,3220,3210,299
|
||||
20241205,114500,3470818565,3225,3225,3225,3225,3
|
||||
20241205,114400,3470808890,3225,3220,3225,3220,120
|
||||
20241205,114300,3470422290,3220,3220,3220,3220,500
|
||||
20241205,114200,3468812290,3230,3225,3230,3225,1335
|
||||
20241205,114100,3464502170,3220,3220,3225,3220,2215
|
||||
20241205,114000,3457363315,3220,3210,3220,3200,2704
|
||||
20241205,113900,3448693700,3220,3210,3220,3210,1532
|
||||
20241205,113800,3443773450,3210,3210,3215,3210,561
|
||||
20241205,113700,3441972590,3220,3220,3220,3220,0
|
||||
20241205,113600,3441972590,3220,3220,3220,3220,1
|
||||
20241205,113500,3441969370,3205,3210,3210,3205,600
|
||||
20241205,113400,3440045820,3220,3210,3225,3200,10191
|
||||
20241205,113300,3407379945,3210,3215,3230,3210,857
|
||||
20241205,113200,3404624670,3215,3235,3235,3215,108
|
||||
20241205,113100,3404277290,3210,3235,3235,3205,27238
|
||||
20241205,113000,3316662175,3245,3235,3245,3235,568
|
||||
20241205,112900,3314821015,3235,3245,3245,3235,1333
|
||||
20241205,112800,3310508735,3245,3235,3245,3235,207
|
||||
20241205,112700,3309839080,3250,3250,3250,3250,0
|
||||
20241205,112600,3309839080,3250,3250,3250,3250,0
|
||||
20241205,112500,3309839080,3250,3240,3250,3240,18
|
||||
20241205,112400,3309780750,3250,3250,3250,3250,11
|
||||
20241205,112300,3309745000,3235,3235,3235,3235,0
|
||||
20241205,112200,3309745000,3235,3240,3240,3235,30
|
||||
20241205,112100,3309647930,3235,3240,3250,3235,1029
|
||||
20241205,112000,3306315915,3240,3250,3250,3240,1530
|
||||
20241205,111900,3301345415,3250,3250,3250,3250,325
|
||||
20241205,111800,3300289165,3255,3260,3260,3255,169
|
||||
20241205,111700,3299738300,3260,3260,3260,3260,4
|
||||
20241205,111600,3299725260,3260,3255,3260,3255,131
|
||||
20241205,111500,3299298205,3255,3250,3255,3250,115
|
||||
20241205,111400,3298923940,3245,3240,3250,3240,4993
|
||||
20241205,111300,3282707485,3240,3240,3240,3240,28
|
||||
20241205,111200,3282616765,3235,3235,3245,3235,1617
|
||||
20241205,111100,3277374435,3235,3235,3235,3235,526
|
||||
20241205,111000,3275672825,3235,3235,3235,3235,0
|
||||
20241205,110900,3275672825,3235,3235,3235,3235,214
|
||||
20241205,110800,3274980535,3235,3235,3235,3235,1848
|
||||
20241205,110700,3269002255,3235,3235,3235,3235,21
|
||||
20241205,110600,3268934320,3230,3230,3230,3230,0
|
||||
20241205,110500,3268934320,3230,3235,3235,3230,2011
|
||||
20241205,110400,3262437290,3230,3235,3245,3230,649
|
||||
20241205,110300,3260338750,3235,3245,3245,3230,665
|
||||
20241205,110200,3258186425,3250,3250,3250,3250,4
|
||||
20241205,110100,3258173425,3250,3250,3250,3250,81
|
||||
20241205,110000,3257910175,3250,3250,3250,3250,129
|
||||
20241205,105900,3257490925,3245,3235,3245,3235,208
|
||||
20241205,105800,3256816185,3235,3240,3240,3235,6472
|
||||
20241205,105700,3235866115,3245,3245,3245,3245,1522
|
||||
20241205,105600,3230927225,3245,3245,3245,3245,10
|
||||
20241205,105500,3230894775,3245,3245,3245,3245,10
|
||||
20241205,105400,3230862325,3240,3245,3245,3240,3553
|
||||
20241205,105300,3219344300,3255,3250,3255,3245,332
|
||||
20241205,105200,3218264170,3245,3250,3250,3245,409
|
||||
20241205,105100,3216934935,3250,3255,3255,3245,1427
|
||||
20241205,105000,3212295130,3255,3250,3255,3250,226
|
||||
20241205,104900,3211560510,3245,3245,3245,3245,115
|
||||
20241205,104800,3211187335,3245,3250,3250,3245,2044
|
||||
20241205,104700,3204544425,3250,3250,3255,3250,14
|
||||
20241205,104600,3204498875,3260,3260,3260,3260,0
|
||||
20241205,104500,3204498875,3260,3260,3260,3260,153
|
||||
20241205,104400,3204000095,3240,3240,3240,3240,2252
|
||||
20241205,104300,3196703615,3240,3260,3265,3240,1222
|
||||
20241205,104200,3192727920,3260,3260,3265,3260,1236
|
||||
20241205,104100,3188697335,3240,3240,3240,3240,251
|
||||
20241205,104000,3187884095,3240,3240,3260,3240,544
|
||||
20241205,103900,3186114865,3240,3235,3240,3235,243
|
||||
20241205,103800,3185328755,3240,3245,3245,3235,2188
|
||||
20241205,103700,3178248150,3250,3245,3250,3245,103
|
||||
20241205,103600,3177913795,3250,3250,3250,3250,20
|
||||
20241205,103500,3177848795,3250,3250,3260,3250,802
|
||||
20241205,103400,3175240390,3240,3245,3245,3240,48
|
||||
20241205,103300,3175084635,3240,3240,3245,3235,275
|
||||
20241205,103200,3174194520,3235,3240,3240,3235,7
|
||||
20241205,103100,3174171845,3235,3240,3240,3235,454
|
||||
20241205,103000,3172702365,3240,3240,3240,3235,370
|
||||
20241205,102900,3171504300,3240,3240,3240,3235,1409
|
||||
20241205,102800,3166941240,3240,3255,3255,3240,2100
|
||||
20241205,102700,3160122825,3260,3255,3260,3255,703
|
||||
20241205,102600,3157834510,3255,3255,3260,3255,326
|
||||
20241205,102500,3156773375,3250,3250,3255,3250,1109
|
||||
20241205,102400,3153168415,3255,3250,3255,3250,342
|
||||
20241205,102300,3152055555,3240,3245,3250,3240,945
|
||||
20241205,102200,3148993525,3245,3245,3250,3240,91
|
||||
20241205,102100,3148697835,3245,3245,3245,3245,5
|
||||
20241205,102000,3148681610,3240,3245,3245,3240,1511
|
||||
20241205,101900,3143783360,3250,3240,3250,3240,324
|
||||
20241205,101800,3142730370,3240,3235,3250,3235,810
|
||||
20241205,101700,3140109975,3235,3240,3240,3235,421
|
||||
20241205,101600,3138746725,3240,3235,3240,3230,8742
|
||||
20241205,101500,3110433190,3235,3235,3240,3235,855
|
||||
20241205,101400,3107667180,3230,3230,3230,3225,5190
|
||||
20241205,101300,3090903680,3225,3230,3235,3225,3462
|
||||
20241205,101200,3079725885,3235,3235,3240,3235,876
|
||||
20241205,101100,3076889525,3240,3240,3240,3240,334
|
||||
20241205,101000,3075807365,3235,3240,3240,3235,1325
|
||||
20241205,100900,3071516610,3245,3230,3245,3230,463
|
||||
20241205,100800,3070017250,3240,3230,3240,3210,11127
|
||||
20241205,100700,3034193910,3225,3235,3235,3220,5102
|
||||
20241205,100600,3017743985,3235,3240,3240,3230,3803
|
||||
20241205,100500,3005451305,3240,3250,3250,3240,5453
|
||||
20241205,100400,2987763390,3250,3250,3250,3245,1085
|
||||
20241205,100300,2984237190,3250,3250,3250,3250,1811
|
||||
20241205,100200,2978351440,3250,3250,3250,3230,1586
|
||||
20241205,100100,2973210730,3250,3240,3250,3230,3765
|
||||
20241205,100000,2961026180,3240,3245,3250,3240,1869
|
||||
20241205,095900,2954965440,3250,3245,3260,3245,1371
|
||||
20241205,095800,2950512035,3250,3260,3260,3240,444
|
||||
20241205,095700,2949069025,3260,3275,3275,3235,5422
|
||||
20241205,095600,2931454960,3280,3275,3285,3275,2913
|
||||
20241205,095500,2921894210,3275,3225,3275,3220,3881
|
||||
20241205,095400,2909283095,3220,3250,3250,3220,10408
|
||||
20241205,095300,2875616310,3245,3275,3275,3245,22424
|
||||
20241205,095200,2802711710,3275,3260,3285,3260,3882
|
||||
20241205,095100,2790042055,3265,3285,3285,3260,13816
|
||||
20241205,095000,2744889820,3280,3310,3310,3275,22248
|
||||
20241205,094900,2671704745,3305,3335,3350,3305,14943
|
||||
20241205,094800,2622105810,3330,3365,3370,3330,9805
|
||||
20241205,094700,2589253910,3365,3400,3405,3355,16668
|
||||
20241205,094600,2533047145,3400,3380,3405,3375,7405
|
||||
20241205,094500,2507910380,3395,3375,3405,3370,5996
|
||||
20241205,094400,2487643780,3370,3415,3420,3370,14522
|
||||
20241205,094300,2438463425,3415,3385,3450,3385,18544
|
||||
20241205,094200,2374993845,3370,3360,3435,3350,20047
|
||||
20241205,094100,2306944055,3360,3390,3410,3355,12251
|
||||
20241205,094000,2265557920,3390,3445,3475,3380,45354
|
||||
20241205,093900,2110322730,3445,3460,3460,3410,29818
|
||||
20241205,093800,2007991965,3460,3410,3460,3410,30122
|
||||
20241205,093700,1904443245,3425,3470,3470,3410,43229
|
||||
20241205,093600,1755603945,3470,3435,3475,3400,40442
|
||||
20241205,093500,1616488010,3435,3335,3445,3335,78718
|
||||
20241205,093400,1347853395,3335,3300,3355,3290,8819
|
||||
20241205,093300,1318437530,3315,3310,3320,3310,26
|
||||
20241205,093200,1318351340,3295,3300,3320,3295,1262
|
||||
20241205,093100,1314181400,3300,3315,3320,3300,542
|
||||
20241205,093000,1312391160,3305,3300,3315,3300,284
|
||||
20241205,092900,1311452855,3300,3295,3300,3295,1223
|
||||
20241205,092800,1307419645,3300,3305,3305,3295,5011
|
||||
20241205,092700,1290883115,3300,3335,3335,3300,3088
|
||||
20241205,092600,1280655805,3340,3340,3350,3320,2291
|
||||
20241205,092500,1273031105,3340,3310,3350,3310,7077
|
||||
20241205,092400,1249443470,3310,3290,3320,3290,3339
|
||||
20241205,092300,1238384455,3290,3300,3305,3290,2261
|
||||
20241205,092200,1230927515,3295,3305,3320,3290,10863
|
||||
20241205,092100,1195019170,3310,3310,3320,3305,3195
|
||||
20241205,092000,1184442120,3320,3305,3320,3305,1398
|
||||
20241205,091900,1179813055,3320,3305,3320,3300,3650
|
||||
20241205,091800,1167743900,3310,3315,3315,3300,2922
|
||||
20241205,091700,1158072735,3315,3305,3315,3305,3919
|
||||
20241205,091600,1145100305,3300,3295,3310,3285,3603
|
||||
20241205,091500,1133233090,3280,3295,3295,3280,3766
|
||||
20241205,091400,1120842560,3290,3280,3300,3275,4003
|
||||
20241205,091300,1107700655,3280,3295,3295,3280,5703
|
||||
20241205,091200,1088967335,3300,3325,3325,3295,3632
|
||||
20241205,091100,1076941995,3325,3285,3330,3285,12712
|
||||
20241205,091000,1034833475,3285,3280,3285,3260,9612
|
||||
20241205,090900,1003382385,3275,3315,3315,3275,11755
|
||||
20241205,090800,964735990,3310,3310,3325,3280,16025
|
||||
20241205,090700,911962475,3310,3305,3310,3285,5616
|
||||
20241205,090600,893458515,3305,3285,3305,3275,8829
|
||||
20241205,090500,864449740,3285,3305,3320,3275,14118
|
||||
20241205,090400,817778685,3305,3290,3340,3270,47763
|
||||
20241205,090300,659707035,3280,3270,3290,3265,23952
|
||||
20241205,090200,581203385,3270,3280,3285,3255,29745
|
||||
20241205,090100,483747005,3280,3220,3280,3200,48281
|
||||
20241205,090000,327720730,3250,3205,3260,3200,102164
|
||||
|
Reference in New Issue
Block a user