Update 2024-12-05 2775 candle_min
This commit is contained in:
641
054670/min/candle-20241205.csv
Normal file
641
054670/min/candle-20241205.csv
Normal file
@@ -0,0 +1,641 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,193900,449075810,6690,6690,6690,6690,1152
|
||||
20241205,193800,449075810,6690,6690,6690,6690,0
|
||||
20241205,193700,449075810,6690,6690,6690,6690,0
|
||||
20241205,193600,449075810,6690,6690,6690,6690,0
|
||||
20241205,193500,449075810,6690,6690,6690,6690,0
|
||||
20241205,193400,449075810,6690,6690,6690,6690,0
|
||||
20241205,193300,449075810,6690,6690,6690,6690,0
|
||||
20241205,193200,449075810,6690,6690,6690,6690,0
|
||||
20241205,193100,449075810,6690,6690,6690,6690,0
|
||||
20241205,193000,449075810,6690,6690,6690,6690,0
|
||||
20241205,192900,449075810,6690,6690,6690,6690,0
|
||||
20241205,192800,449075810,6690,6690,6690,6690,0
|
||||
20241205,192700,449075810,6690,6690,6690,6690,0
|
||||
20241205,192600,449075810,6690,6690,6690,6690,0
|
||||
20241205,192500,449075810,6690,6690,6690,6690,0
|
||||
20241205,192400,449075810,6690,6690,6690,6690,0
|
||||
20241205,192300,449075810,6690,6690,6690,6690,0
|
||||
20241205,192200,449075810,6690,6690,6690,6690,0
|
||||
20241205,192100,449075810,6690,6690,6690,6690,0
|
||||
20241205,192000,449075810,6690,6690,6690,6690,0
|
||||
20241205,191900,449075810,6690,6690,6690,6690,0
|
||||
20241205,191800,449075810,6690,6690,6690,6690,0
|
||||
20241205,191700,449075810,6690,6690,6690,6690,0
|
||||
20241205,191600,449075810,6690,6690,6690,6690,0
|
||||
20241205,191500,449075810,6690,6690,6690,6690,0
|
||||
20241205,191400,449075810,6690,6690,6690,6690,0
|
||||
20241205,191300,449075810,6690,6690,6690,6690,0
|
||||
20241205,191200,449075810,6690,6690,6690,6690,0
|
||||
20241205,191100,449075810,6690,6690,6690,6690,0
|
||||
20241205,191000,449075810,6690,6690,6690,6690,0
|
||||
20241205,190900,449075810,6690,6690,6690,6690,1152
|
||||
20241205,190800,449075810,6690,6690,6690,6690,0
|
||||
20241205,190700,449075810,6690,6690,6690,6690,0
|
||||
20241205,190600,449075810,6690,6690,6690,6690,0
|
||||
20241205,190500,449075810,6690,6690,6690,6690,0
|
||||
20241205,190400,449075810,6690,6690,6690,6690,0
|
||||
20241205,190300,449075810,6690,6690,6690,6690,0
|
||||
20241205,190200,449075810,6690,6690,6690,6690,0
|
||||
20241205,190100,449075810,6690,6690,6690,6690,0
|
||||
20241205,190000,449075810,6690,6690,6690,6690,0
|
||||
20241205,185900,449075810,6690,6690,6690,6690,0
|
||||
20241205,185800,449075810,6690,6690,6690,6690,0
|
||||
20241205,185700,449075810,6690,6690,6690,6690,0
|
||||
20241205,185600,449075810,6690,6690,6690,6690,0
|
||||
20241205,185500,449075810,6690,6690,6690,6690,0
|
||||
20241205,185400,449075810,6690,6690,6690,6690,0
|
||||
20241205,185300,449075810,6690,6690,6690,6690,0
|
||||
20241205,185200,449075810,6690,6690,6690,6690,0
|
||||
20241205,185100,449075810,6690,6690,6690,6690,0
|
||||
20241205,185000,449075810,6690,6690,6690,6690,0
|
||||
20241205,184900,449075810,6690,6690,6690,6690,0
|
||||
20241205,184800,449075810,6690,6690,6690,6690,0
|
||||
20241205,184700,449075810,6690,6690,6690,6690,0
|
||||
20241205,184600,449075810,6690,6690,6690,6690,0
|
||||
20241205,184500,449075810,6690,6690,6690,6690,0
|
||||
20241205,184400,449075810,6690,6690,6690,6690,0
|
||||
20241205,184300,449075810,6690,6690,6690,6690,0
|
||||
20241205,184200,449075810,6690,6690,6690,6690,0
|
||||
20241205,184100,449075810,6690,6690,6690,6690,0
|
||||
20241205,184000,449075810,6690,6690,6690,6690,0
|
||||
20241205,183900,449075810,6690,6690,6690,6690,1152
|
||||
20241205,183800,449075810,6690,6690,6690,6690,0
|
||||
20241205,183700,449075810,6690,6690,6690,6690,0
|
||||
20241205,183600,449075810,6690,6690,6690,6690,0
|
||||
20241205,183500,449075810,6690,6690,6690,6690,0
|
||||
20241205,183400,449075810,6690,6690,6690,6690,0
|
||||
20241205,183300,449075810,6690,6690,6690,6690,0
|
||||
20241205,183200,449075810,6690,6690,6690,6690,0
|
||||
20241205,183100,449075810,6690,6690,6690,6690,0
|
||||
20241205,183000,449075810,6690,6690,6690,6690,0
|
||||
20241205,182900,449075810,6690,6690,6690,6690,0
|
||||
20241205,182800,449075810,6690,6690,6690,6690,0
|
||||
20241205,182700,449075810,6690,6690,6690,6690,0
|
||||
20241205,182600,449075810,6690,6690,6690,6690,0
|
||||
20241205,182500,449075810,6690,6690,6690,6690,0
|
||||
20241205,182400,449075810,6690,6690,6690,6690,0
|
||||
20241205,182300,449075810,6690,6690,6690,6690,0
|
||||
20241205,182200,449075810,6690,6690,6690,6690,0
|
||||
20241205,182100,449075810,6690,6690,6690,6690,0
|
||||
20241205,182000,449075810,6690,6690,6690,6690,0
|
||||
20241205,181900,449075810,6690,6690,6690,6690,0
|
||||
20241205,181800,449075810,6690,6690,6690,6690,0
|
||||
20241205,181700,449075810,6690,6690,6690,6690,0
|
||||
20241205,181600,449075810,6690,6690,6690,6690,0
|
||||
20241205,181500,449075810,6690,6690,6690,6690,0
|
||||
20241205,181400,449075810,6690,6690,6690,6690,0
|
||||
20241205,181300,449075810,6690,6690,6690,6690,0
|
||||
20241205,181200,449075810,6690,6690,6690,6690,0
|
||||
20241205,181100,449075810,6690,6690,6690,6690,0
|
||||
20241205,181000,449075810,6690,6690,6690,6690,0
|
||||
20241205,180900,449075810,6690,6690,6690,6690,1152
|
||||
20241205,180800,449075810,6690,6690,6690,6690,0
|
||||
20241205,180700,449075810,6690,6690,6690,6690,0
|
||||
20241205,180600,449075810,6690,6690,6690,6690,0
|
||||
20241205,180500,449075810,6690,6690,6690,6690,0
|
||||
20241205,180400,449075810,6690,6690,6690,6690,0
|
||||
20241205,180300,449075810,6690,6690,6690,6690,0
|
||||
20241205,180200,449075810,6690,6690,6690,6690,0
|
||||
20241205,180100,449075810,6690,6690,6690,6690,0
|
||||
20241205,180000,449075810,6690,6690,6690,6690,0
|
||||
20241205,175900,449075810,6690,6690,6690,6690,0
|
||||
20241205,175800,449075810,6690,6690,6690,6690,0
|
||||
20241205,175700,449075810,6690,6690,6690,6690,0
|
||||
20241205,175600,449075810,6690,6690,6690,6690,0
|
||||
20241205,175500,449075810,6690,6690,6690,6690,0
|
||||
20241205,175400,449075810,6690,6690,6690,6690,0
|
||||
20241205,175300,449075810,6690,6690,6690,6690,0
|
||||
20241205,175200,449075810,6690,6690,6690,6690,0
|
||||
20241205,175100,449075810,6690,6690,6690,6690,0
|
||||
20241205,175000,449075810,6690,6690,6690,6690,0
|
||||
20241205,174900,449075810,6690,6690,6690,6690,0
|
||||
20241205,174800,449075810,6690,6690,6690,6690,0
|
||||
20241205,174700,449075810,6690,6690,6690,6690,0
|
||||
20241205,174600,449075810,6690,6690,6690,6690,0
|
||||
20241205,174500,449075810,6690,6690,6690,6690,0
|
||||
20241205,174400,449075810,6690,6690,6690,6690,0
|
||||
20241205,174300,449075810,6690,6690,6690,6690,0
|
||||
20241205,174200,449075810,6690,6690,6690,6690,0
|
||||
20241205,174100,449075810,6690,6690,6690,6690,0
|
||||
20241205,174000,449075810,6690,6690,6690,6690,0
|
||||
20241205,173900,449075810,6690,6690,6690,6690,1152
|
||||
20241205,173800,449075810,6690,6690,6690,6690,0
|
||||
20241205,173700,449075810,6690,6690,6690,6690,0
|
||||
20241205,173600,449075810,6690,6690,6690,6690,0
|
||||
20241205,173500,449075810,6690,6690,6690,6690,0
|
||||
20241205,173400,449075810,6690,6690,6690,6690,0
|
||||
20241205,173300,449075810,6690,6690,6690,6690,0
|
||||
20241205,173200,449075810,6690,6690,6690,6690,0
|
||||
20241205,173100,449075810,6690,6690,6690,6690,0
|
||||
20241205,173000,449075810,6690,6690,6690,6690,0
|
||||
20241205,172900,449075810,6690,6690,6690,6690,0
|
||||
20241205,172800,449075810,6690,6690,6690,6690,0
|
||||
20241205,172700,449075810,6690,6690,6690,6690,0
|
||||
20241205,172600,449075810,6690,6690,6690,6690,0
|
||||
20241205,172500,449075810,6690,6690,6690,6690,0
|
||||
20241205,172400,449075810,6690,6690,6690,6690,0
|
||||
20241205,172300,449075810,6690,6690,6690,6690,0
|
||||
20241205,172200,449075810,6690,6690,6690,6690,0
|
||||
20241205,172100,449075810,6690,6690,6690,6690,0
|
||||
20241205,172000,449075810,6690,6690,6690,6690,0
|
||||
20241205,171900,449075810,6690,6690,6690,6690,0
|
||||
20241205,171800,449075810,6690,6690,6690,6690,0
|
||||
20241205,171700,449075810,6690,6690,6690,6690,0
|
||||
20241205,171600,449075810,6690,6690,6690,6690,0
|
||||
20241205,171500,449075810,6690,6690,6690,6690,0
|
||||
20241205,171400,449075810,6690,6690,6690,6690,0
|
||||
20241205,171300,449075810,6690,6690,6690,6690,0
|
||||
20241205,171200,449075810,6690,6690,6690,6690,0
|
||||
20241205,171100,449075810,6690,6690,6690,6690,0
|
||||
20241205,171000,449075810,6690,6690,6690,6690,0
|
||||
20241205,170900,449075810,6690,6690,6690,6690,1152
|
||||
20241205,170800,449075810,6690,6690,6690,6690,0
|
||||
20241205,170700,449075810,6690,6690,6690,6690,0
|
||||
20241205,170600,449075810,6690,6690,6690,6690,0
|
||||
20241205,170500,449075810,6690,6690,6690,6690,0
|
||||
20241205,170400,449075810,6690,6690,6690,6690,0
|
||||
20241205,170300,449075810,6690,6690,6690,6690,0
|
||||
20241205,170200,449075810,6690,6690,6690,6690,0
|
||||
20241205,170100,449075810,6690,6690,6690,6690,0
|
||||
20241205,170000,449075810,6690,6690,6690,6690,0
|
||||
20241205,165900,449075810,6690,6690,6690,6690,0
|
||||
20241205,165800,449075810,6690,6690,6690,6690,0
|
||||
20241205,165700,449075810,6690,6690,6690,6690,0
|
||||
20241205,165600,449075810,6690,6690,6690,6690,0
|
||||
20241205,165500,449075810,6690,6690,6690,6690,0
|
||||
20241205,165400,449075810,6690,6690,6690,6690,0
|
||||
20241205,165300,449075810,6690,6690,6690,6690,0
|
||||
20241205,165200,449075810,6690,6690,6690,6690,0
|
||||
20241205,165100,449075810,6690,6690,6690,6690,0
|
||||
20241205,165000,449075810,6690,6690,6690,6690,0
|
||||
20241205,164900,449075810,6690,6690,6690,6690,0
|
||||
20241205,164800,449075810,6690,6690,6690,6690,0
|
||||
20241205,164700,449075810,6690,6690,6690,6690,0
|
||||
20241205,164600,449075810,6690,6690,6690,6690,0
|
||||
20241205,164500,449075810,6690,6690,6690,6690,0
|
||||
20241205,164400,449075810,6690,6690,6690,6690,0
|
||||
20241205,164300,449075810,6690,6690,6690,6690,0
|
||||
20241205,164200,449075810,6690,6690,6690,6690,0
|
||||
20241205,164100,449075810,6690,6690,6690,6690,0
|
||||
20241205,164000,449075810,6690,6690,6690,6690,0
|
||||
20241205,163900,449075810,6690,6690,6690,6690,1152
|
||||
20241205,163800,449075810,6690,6690,6690,6690,0
|
||||
20241205,163700,449075810,6690,6690,6690,6690,0
|
||||
20241205,163600,449075810,6690,6690,6690,6690,0
|
||||
20241205,163500,449075810,6690,6690,6690,6690,0
|
||||
20241205,163400,449075810,6690,6690,6690,6690,0
|
||||
20241205,163300,449075810,6690,6690,6690,6690,0
|
||||
20241205,163200,449075810,6690,6690,6690,6690,0
|
||||
20241205,163100,449075810,6690,6690,6690,6690,0
|
||||
20241205,163000,449075810,6690,6690,6690,6690,0
|
||||
20241205,162900,449075810,6690,6690,6690,6690,0
|
||||
20241205,162800,449075810,6690,6690,6690,6690,0
|
||||
20241205,162700,449075810,6690,6690,6690,6690,0
|
||||
20241205,162600,449075810,6690,6690,6690,6690,0
|
||||
20241205,162500,449075810,6690,6690,6690,6690,0
|
||||
20241205,162400,449075810,6690,6690,6690,6690,0
|
||||
20241205,162300,449075810,6690,6690,6690,6690,0
|
||||
20241205,162200,449075810,6690,6690,6690,6690,0
|
||||
20241205,162100,449075810,6690,6690,6690,6690,0
|
||||
20241205,162000,449075810,6690,6690,6690,6690,0
|
||||
20241205,161900,449075810,6690,6690,6690,6690,0
|
||||
20241205,161800,449075810,6690,6690,6690,6690,0
|
||||
20241205,161700,449075810,6690,6690,6690,6690,0
|
||||
20241205,161600,449075810,6690,6690,6690,6690,0
|
||||
20241205,161500,449075810,6690,6690,6690,6690,0
|
||||
20241205,161400,449075810,6690,6690,6690,6690,0
|
||||
20241205,161300,449075810,6690,6690,6690,6690,0
|
||||
20241205,161200,449075810,6690,6690,6690,6690,0
|
||||
20241205,161100,449075810,6690,6690,6690,6690,0
|
||||
20241205,161000,449075810,6690,6690,6690,6690,0
|
||||
20241205,160900,449075810,6690,6690,6690,6690,1152
|
||||
20241205,160800,449075810,6690,6690,6690,6690,0
|
||||
20241205,160700,449075810,6690,6690,6690,6690,0
|
||||
20241205,160600,449075810,6690,6690,6690,6690,0
|
||||
20241205,160500,449075810,6690,6690,6690,6690,0
|
||||
20241205,160400,449075810,6690,6690,6690,6690,0
|
||||
20241205,160300,449075810,6690,6690,6690,6690,0
|
||||
20241205,160200,449075810,6690,6690,6690,6690,0
|
||||
20241205,160100,449075810,6690,6690,6690,6690,0
|
||||
20241205,160000,449075810,6690,6690,6690,6690,0
|
||||
20241205,155900,449075810,6690,6690,6690,6690,0
|
||||
20241205,155800,449075810,6690,6690,6690,6690,0
|
||||
20241205,155700,449075810,6690,6690,6690,6690,0
|
||||
20241205,155600,449075810,6690,6690,6690,6690,0
|
||||
20241205,155500,449075810,6690,6690,6690,6690,0
|
||||
20241205,155400,449075810,6690,6690,6690,6690,0
|
||||
20241205,155300,449075810,6690,6690,6690,6690,0
|
||||
20241205,155200,449075810,6690,6690,6690,6690,0
|
||||
20241205,155100,449075810,6690,6690,6690,6690,0
|
||||
20241205,155000,449075810,6690,6690,6690,6690,0
|
||||
20241205,154900,449075810,6690,6690,6690,6690,0
|
||||
20241205,154800,449075810,6690,6690,6690,6690,0
|
||||
20241205,154700,449075810,6690,6690,6690,6690,0
|
||||
20241205,154600,449075810,6690,6690,6690,6690,0
|
||||
20241205,154500,449075810,6690,6690,6690,6690,0
|
||||
20241205,154400,449075810,6690,6690,6690,6690,0
|
||||
20241205,154300,449075810,6690,6690,6690,6690,0
|
||||
20241205,154200,449075810,6690,6690,6690,6690,0
|
||||
20241205,154100,449075810,6690,6690,6690,6690,0
|
||||
20241205,154000,449075810,6690,6690,6690,6690,0
|
||||
20241205,153900,449075810,6690,6690,6690,6690,1152
|
||||
20241205,153800,449075810,6690,6690,6690,6690,0
|
||||
20241205,153700,449075810,6690,6690,6690,6690,0
|
||||
20241205,153600,449075810,6690,6690,6690,6690,0
|
||||
20241205,153500,449075810,6690,6690,6690,6690,0
|
||||
20241205,153400,449075810,6690,6690,6690,6690,0
|
||||
20241205,153300,449075810,6690,6690,6690,6690,0
|
||||
20241205,153200,449075810,6690,6690,6690,6690,0
|
||||
20241205,153100,449075810,6690,6690,6690,6690,0
|
||||
20241205,153000,449075810,6690,6690,6690,6690,1152
|
||||
20241205,152900,441368930,6700,6700,6700,6700,0
|
||||
20241205,152800,441368930,6700,6700,6700,6700,0
|
||||
20241205,152700,441368930,6700,6700,6700,6700,0
|
||||
20241205,152600,441368930,6700,6700,6700,6700,0
|
||||
20241205,152500,441368930,6700,6700,6700,6700,0
|
||||
20241205,152400,441368930,6700,6700,6700,6700,0
|
||||
20241205,152300,441368930,6700,6700,6700,6700,0
|
||||
20241205,152200,441368930,6700,6700,6700,6700,0
|
||||
20241205,152100,441368930,6700,6700,6700,6700,0
|
||||
20241205,152000,441368930,6700,6700,6700,6700,0
|
||||
20241205,151900,441368930,6700,6700,6700,6700,0
|
||||
20241205,151800,441368930,6700,6710,6710,6700,5
|
||||
20241205,151700,441335420,6700,6700,6700,6700,1
|
||||
20241205,151600,441328720,6700,6710,6710,6690,503
|
||||
20241205,151500,437963450,6710,6710,6710,6710,1
|
||||
20241205,151400,437956740,6710,6710,6710,6700,1207
|
||||
20241205,151300,429868950,6710,6710,6750,6710,330
|
||||
20241205,151200,427654520,6710,6710,6710,6710,26
|
||||
20241205,151100,427480060,6710,6710,6710,6710,0
|
||||
20241205,151000,427480060,6710,6710,6710,6710,70
|
||||
20241205,150900,427010360,6710,6710,6710,6710,0
|
||||
20241205,150800,427010360,6710,6710,6710,6700,6
|
||||
20241205,150700,426970130,6720,6730,6730,6720,20
|
||||
20241205,150600,426835670,6720,6720,6720,6720,16
|
||||
20241205,150500,426728150,6720,6720,6720,6720,1
|
||||
20241205,150400,426721430,6710,6710,6710,6700,53
|
||||
20241205,150300,426366270,6720,6720,6720,6720,0
|
||||
20241205,150200,426366270,6720,6740,6740,6710,101
|
||||
20241205,150100,425686780,6760,6740,6760,6740,5
|
||||
20241205,150000,425653060,6740,6740,6740,6740,7
|
||||
20241205,145900,425605880,6740,6730,6740,6730,8
|
||||
20241205,145800,425551980,6730,6730,6730,6730,0
|
||||
20241205,145700,425551980,6730,6730,6730,6730,0
|
||||
20241205,145600,425551980,6730,6720,6730,6720,450
|
||||
20241205,145500,422523830,6730,6730,6730,6730,0
|
||||
20241205,145400,422523830,6730,6730,6730,6730,1
|
||||
20241205,145300,422517100,6690,6690,6690,6690,0
|
||||
20241205,145200,422517100,6690,6690,6690,6690,0
|
||||
20241205,145100,422517100,6690,6710,6710,6690,4441
|
||||
20241205,145000,392771670,6710,6710,6710,6710,0
|
||||
20241205,144900,392771670,6710,6710,6710,6710,0
|
||||
20241205,144800,392771670,6710,6720,6720,6710,120
|
||||
20241205,144700,391966420,6710,6710,6710,6710,52
|
||||
20241205,144600,391617500,6720,6720,6720,6720,473
|
||||
20241205,144500,388438940,6720,6730,6730,6720,163
|
||||
20241205,144400,387343570,6740,6740,6740,6740,0
|
||||
20241205,144300,387343570,6740,6740,6740,6740,0
|
||||
20241205,144200,387343570,6740,6740,6740,6740,0
|
||||
20241205,144100,387343570,6740,6740,6740,6740,1
|
||||
20241205,144000,387336830,6720,6720,6720,6720,0
|
||||
20241205,143900,387336830,6720,6720,6720,6720,0
|
||||
20241205,143800,387336830,6720,6720,6720,6720,0
|
||||
20241205,143700,387336830,6720,6720,6720,6720,0
|
||||
20241205,143600,387336830,6720,6720,6720,6720,80
|
||||
20241205,143500,386799230,6720,6730,6730,6720,123
|
||||
20241205,143400,385972160,6730,6760,6760,6730,993
|
||||
20241205,143300,379286360,6760,6760,6760,6760,0
|
||||
20241205,143200,379286360,6760,6740,6760,6730,2042
|
||||
20241205,143100,365540170,6740,6740,6740,6740,186
|
||||
20241205,143000,364286530,6750,6740,6750,6740,83
|
||||
20241205,142900,363726360,6750,6750,6750,6750,100
|
||||
20241205,142800,363051360,6750,6750,6750,6750,17
|
||||
20241205,142700,362936610,6750,6760,6760,6750,26
|
||||
20241205,142600,362761100,6770,6760,6770,6750,1002
|
||||
20241205,142500,355997560,6760,6760,6760,6760,7
|
||||
20241205,142400,355950240,6760,6750,6760,6750,122
|
||||
20241205,142300,355126520,6760,6760,6760,6760,1
|
||||
20241205,142200,355119760,6750,6750,6750,6750,0
|
||||
20241205,142100,355119760,6750,6750,6750,6750,0
|
||||
20241205,142000,355119760,6750,6750,6750,6750,1000
|
||||
20241205,141900,348369760,6760,6760,6760,6760,27
|
||||
20241205,141800,348187240,6770,6760,6770,6750,601
|
||||
20241205,141700,344127600,6770,6770,6770,6770,0
|
||||
20241205,141600,344127600,6770,6770,6770,6770,2
|
||||
20241205,141500,344114060,6780,6780,6780,6780,1
|
||||
20241205,141400,344107280,6780,6780,6780,6780,0
|
||||
20241205,141300,344107280,6780,6770,6780,6770,2
|
||||
20241205,141200,344093730,6760,6760,6760,6760,500
|
||||
20241205,141100,340713730,6770,6770,6770,6770,17
|
||||
20241205,141000,340598640,6760,6760,6760,6760,0
|
||||
20241205,140900,340598640,6760,6760,6760,6760,0
|
||||
20241205,140800,340598640,6760,6760,6760,6760,500
|
||||
20241205,140700,337218640,6770,6770,6770,6770,0
|
||||
20241205,140600,337218640,6770,6770,6770,6770,0
|
||||
20241205,140500,337218640,6770,6770,6770,6770,300
|
||||
20241205,140400,335187640,6770,6770,6770,6770,0
|
||||
20241205,140300,335187640,6770,6770,6770,6770,0
|
||||
20241205,140200,335187640,6770,6770,6770,6770,1
|
||||
20241205,140100,335180870,6790,6790,6790,6790,0
|
||||
20241205,140000,335180870,6790,6790,6790,6790,0
|
||||
20241205,135900,335180870,6790,6790,6790,6790,0
|
||||
20241205,135800,335180870,6790,6790,6790,6790,0
|
||||
20241205,135700,335180870,6790,6790,6790,6790,0
|
||||
20241205,135600,335180870,6790,6790,6790,6790,0
|
||||
20241205,135500,335180870,6790,6790,6790,6790,0
|
||||
20241205,135400,335180870,6790,6790,6790,6790,0
|
||||
20241205,135300,335180870,6790,6790,6790,6790,0
|
||||
20241205,135200,335180870,6790,6790,6790,6790,0
|
||||
20241205,135100,335180870,6790,6790,6790,6790,0
|
||||
20241205,135000,335180870,6790,6790,6790,6790,0
|
||||
20241205,134900,335180870,6790,6790,6790,6790,0
|
||||
20241205,134800,335180870,6790,6790,6790,6790,0
|
||||
20241205,134700,335180870,6790,6790,6790,6790,0
|
||||
20241205,134600,335180870,6790,6790,6790,6790,0
|
||||
20241205,134500,335180870,6790,6790,6790,6790,1
|
||||
20241205,134400,335174080,6760,6760,6760,6760,0
|
||||
20241205,134300,335174080,6760,6760,6760,6760,0
|
||||
20241205,134200,335174080,6760,6760,6760,6760,0
|
||||
20241205,134100,335174080,6760,6770,6770,6760,2
|
||||
20241205,134000,335160550,6790,6770,6790,6760,10
|
||||
20241205,133900,335092910,6760,6770,6770,6760,160
|
||||
20241205,133800,334010430,6780,6780,6780,6780,0
|
||||
20241205,133700,334010430,6780,6780,6780,6780,26
|
||||
20241205,133600,333834150,6770,6770,6770,6770,115
|
||||
20241205,133500,333055600,6770,6770,6770,6770,0
|
||||
20241205,133400,333055600,6770,6770,6770,6770,0
|
||||
20241205,133300,333055600,6770,6770,6770,6770,0
|
||||
20241205,133200,333055600,6770,6770,6770,6770,0
|
||||
20241205,133100,333055600,6770,6770,6770,6770,0
|
||||
20241205,133000,333055600,6770,6770,6770,6770,20
|
||||
20241205,132900,332920200,6770,6770,6770,6770,0
|
||||
20241205,132800,332920200,6770,6770,6770,6770,0
|
||||
20241205,132700,332920200,6770,6770,6770,6770,0
|
||||
20241205,132600,332920200,6770,6770,6770,6770,0
|
||||
20241205,132500,332920200,6770,6770,6770,6770,0
|
||||
20241205,132400,332920200,6770,6770,6770,6770,42
|
||||
20241205,132300,332635860,6780,6780,6780,6780,12
|
||||
20241205,132200,332554500,6780,6780,6780,6780,0
|
||||
20241205,132100,332554500,6780,6780,6780,6780,10
|
||||
20241205,132000,332486700,6760,6760,6760,6760,0
|
||||
20241205,131900,332486700,6760,6760,6760,6760,0
|
||||
20241205,131800,332486700,6760,6760,6760,6760,22
|
||||
20241205,131700,332337980,6780,6780,6780,6780,0
|
||||
20241205,131600,332337980,6780,6780,6780,6780,0
|
||||
20241205,131500,332337980,6780,6780,6780,6780,0
|
||||
20241205,131400,332337980,6780,6780,6780,6780,0
|
||||
20241205,131300,332337980,6780,6780,6780,6780,0
|
||||
20241205,131200,332337980,6780,6780,6780,6780,14
|
||||
20241205,131100,332243060,6770,6770,6770,6770,100
|
||||
20241205,131000,331566060,6780,6780,6780,6780,0
|
||||
20241205,130900,331566060,6780,6780,6780,6780,0
|
||||
20241205,130800,331566060,6780,6780,6780,6780,0
|
||||
20241205,130700,331566060,6780,6780,6780,6780,0
|
||||
20241205,130600,331566060,6780,6780,6780,6780,0
|
||||
20241205,130500,331566060,6780,6780,6780,6780,30
|
||||
20241205,130400,331362660,6770,6770,6770,6770,0
|
||||
20241205,130300,331362660,6770,6770,6770,6770,16
|
||||
20241205,130200,331254340,6770,6770,6770,6770,27
|
||||
20241205,130100,331071550,6780,6780,6780,6780,20
|
||||
20241205,130000,330935950,6780,6780,6780,6780,0
|
||||
20241205,125900,330935950,6780,6780,6780,6780,0
|
||||
20241205,125800,330935950,6780,6780,6780,6780,0
|
||||
20241205,125700,330935950,6780,6780,6780,6780,0
|
||||
20241205,125600,330935950,6780,6780,6780,6780,0
|
||||
20241205,125500,330935950,6780,6780,6780,6780,0
|
||||
20241205,125400,330935950,6780,6780,6780,6780,0
|
||||
20241205,125300,330935950,6780,6780,6780,6780,0
|
||||
20241205,125200,330935950,6780,6780,6780,6780,0
|
||||
20241205,125100,330935950,6780,6780,6780,6780,0
|
||||
20241205,125000,330935950,6780,6780,6780,6780,0
|
||||
20241205,124900,330935950,6780,6780,6780,6780,0
|
||||
20241205,124800,330935950,6780,6780,6780,6780,0
|
||||
20241205,124700,330935950,6780,6780,6780,6780,0
|
||||
20241205,124600,330935950,6780,6780,6780,6780,210
|
||||
20241205,124500,329512150,6780,6780,6780,6780,0
|
||||
20241205,124400,329512150,6780,6780,6780,6780,0
|
||||
20241205,124300,329512150,6780,6780,6780,6780,0
|
||||
20241205,124200,329512150,6780,6780,6780,6780,0
|
||||
20241205,124100,329512150,6780,6780,6780,6780,15
|
||||
20241205,124000,329410450,6790,6790,6790,6790,0
|
||||
20241205,123900,329410450,6790,6790,6790,6790,0
|
||||
20241205,123800,329410450,6790,6790,6790,6790,0
|
||||
20241205,123700,329410450,6790,6790,6790,6790,0
|
||||
20241205,123600,329410450,6790,6790,6790,6790,0
|
||||
20241205,123500,329410450,6790,6790,6790,6790,0
|
||||
20241205,123400,329410450,6790,6790,6790,6790,0
|
||||
20241205,123300,329410450,6790,6790,6790,6790,0
|
||||
20241205,123200,329410450,6790,6790,6790,6790,0
|
||||
20241205,123100,329410450,6790,6790,6790,6790,0
|
||||
20241205,123000,329410450,6790,6790,6790,6790,0
|
||||
20241205,122900,329410450,6790,6790,6790,6790,1
|
||||
20241205,122800,329403660,6770,6770,6770,6770,0
|
||||
20241205,122700,329403660,6770,6770,6770,6770,0
|
||||
20241205,122600,329403660,6770,6770,6770,6770,0
|
||||
20241205,122500,329403660,6770,6770,6770,6770,125
|
||||
20241205,122400,328557410,6770,6770,6770,6770,0
|
||||
20241205,122300,328557410,6770,6770,6770,6770,1
|
||||
20241205,122200,328550640,6790,6790,6790,6790,0
|
||||
20241205,122100,328550640,6790,6790,6790,6790,0
|
||||
20241205,122000,328550640,6790,6790,6790,6790,0
|
||||
20241205,121900,328550640,6790,6790,6790,6790,0
|
||||
20241205,121800,328550640,6790,6790,6790,6790,0
|
||||
20241205,121700,328550640,6790,6820,6820,6790,340
|
||||
20241205,121600,326237640,6820,6820,6820,6820,0
|
||||
20241205,121500,326237640,6820,6840,6840,6820,1262
|
||||
20241205,121400,317620150,6830,6830,6830,6830,0
|
||||
20241205,121300,317620150,6830,6830,6830,6830,459
|
||||
20241205,121200,314485180,6830,6830,6830,6830,0
|
||||
20241205,121100,314485180,6830,6830,6830,6830,0
|
||||
20241205,121000,314485180,6830,6830,6830,6830,0
|
||||
20241205,120900,314485180,6830,6830,6830,6830,0
|
||||
20241205,120800,314485180,6830,6830,6830,6830,0
|
||||
20241205,120700,314485180,6830,6830,6830,6830,57
|
||||
20241205,120600,314095870,6820,6820,6820,6820,0
|
||||
20241205,120500,314095870,6820,6820,6820,6820,0
|
||||
20241205,120400,314095870,6820,6820,6820,6820,1
|
||||
20241205,120300,314089050,6820,6820,6820,6820,0
|
||||
20241205,120200,314089050,6820,6820,6820,6820,0
|
||||
20241205,120100,314089050,6820,6820,6820,6820,0
|
||||
20241205,120000,314089050,6820,6820,6820,6820,0
|
||||
20241205,115900,314089050,6820,6820,6820,6820,16
|
||||
20241205,115800,313979930,6820,6820,6820,6820,0
|
||||
20241205,115700,313979930,6820,6820,6820,6820,0
|
||||
20241205,115600,313979930,6820,6820,6820,6820,0
|
||||
20241205,115500,313979930,6820,6820,6820,6820,1
|
||||
20241205,115400,313973110,6820,6820,6820,6820,1
|
||||
20241205,115300,313966290,6830,6830,6830,6830,0
|
||||
20241205,115200,313966290,6830,6830,6830,6830,1
|
||||
20241205,115100,313959460,6820,6820,6820,6820,4
|
||||
20241205,115000,313932180,6830,6830,6830,6830,0
|
||||
20241205,114900,313932180,6830,6830,6830,6830,0
|
||||
20241205,114800,313932180,6830,6830,6830,6830,0
|
||||
20241205,114700,313932180,6830,6830,6830,6830,0
|
||||
20241205,114600,313932180,6830,6830,6830,6830,47
|
||||
20241205,114500,313611170,6820,6820,6820,6820,0
|
||||
20241205,114400,313611170,6820,6820,6820,6820,0
|
||||
20241205,114300,313611170,6820,6830,6830,6820,29
|
||||
20241205,114200,313413230,6810,6810,6830,6810,153
|
||||
20241205,114100,312369320,6830,6800,6830,6800,100
|
||||
20241205,114000,311686350,6830,6830,6830,6830,0
|
||||
20241205,113900,311686350,6830,6830,6830,6830,0
|
||||
20241205,113800,311686350,6830,6780,6830,6780,3
|
||||
20241205,113700,311665940,6830,6800,6830,6800,3
|
||||
20241205,113600,311645490,6780,6780,6780,6780,1
|
||||
20241205,113500,311638710,6800,6800,6800,6800,5
|
||||
20241205,113400,311604710,6800,6780,6800,6780,2
|
||||
20241205,113300,311591130,6780,6780,6780,6780,0
|
||||
20241205,113200,311591130,6780,6780,6780,6780,1
|
||||
20241205,113100,311584350,6820,6820,6820,6820,0
|
||||
20241205,113000,311584350,6820,6800,6820,6800,251
|
||||
20241205,112900,309877530,6780,6780,6780,6780,0
|
||||
20241205,112800,309877530,6780,6780,6780,6780,0
|
||||
20241205,112700,309877530,6780,6780,6780,6780,0
|
||||
20241205,112600,309877530,6780,6780,6780,6780,1
|
||||
20241205,112500,309870750,6790,6790,6790,6790,105
|
||||
20241205,112400,309157800,6790,6790,6790,6790,0
|
||||
20241205,112300,309157800,6790,6790,6790,6790,0
|
||||
20241205,112200,309157800,6790,6790,6790,6790,0
|
||||
20241205,112100,309157800,6790,6790,6790,6790,0
|
||||
20241205,112000,309157800,6790,6790,6790,6790,0
|
||||
20241205,111900,309157800,6790,6800,6800,6790,2
|
||||
20241205,111800,309144210,6810,6790,6810,6790,202
|
||||
20241205,111700,307770610,6780,6760,6780,6760,5
|
||||
20241205,111600,307736730,6800,6780,6800,6780,1123
|
||||
20241205,111500,300111580,6760,6760,6760,6760,51
|
||||
20241205,111400,299766820,6780,6760,6780,6760,144
|
||||
20241205,111300,298790630,6760,6760,6760,6760,0
|
||||
20241205,111200,298790630,6760,6760,6760,6760,0
|
||||
20241205,111100,298790630,6760,6760,6760,6760,0
|
||||
20241205,111000,298790630,6760,6760,6760,6760,0
|
||||
20241205,110900,298790630,6760,6760,6760,6760,0
|
||||
20241205,110800,298790630,6760,6760,6760,6760,0
|
||||
20241205,110700,298790630,6760,6760,6760,6760,0
|
||||
20241205,110600,298790630,6760,6770,6770,6760,11
|
||||
20241205,110500,298716170,6770,6770,6770,6770,5
|
||||
20241205,110400,298682320,6760,6760,6760,6760,1
|
||||
20241205,110300,298675560,6760,6760,6760,6760,22
|
||||
20241205,110200,298526840,6770,6770,6770,6770,2
|
||||
20241205,110100,298513300,6760,6760,6770,6760,567
|
||||
20241205,110000,294674970,6770,6770,6770,6770,0
|
||||
20241205,105900,294674970,6770,6770,6770,6770,0
|
||||
20241205,105800,294674970,6770,6770,6770,6770,1
|
||||
20241205,105700,294668200,6760,6760,6760,6760,0
|
||||
20241205,105600,294668200,6760,6760,6760,6760,0
|
||||
20241205,105500,294668200,6760,6760,6760,6760,645
|
||||
20241205,105400,290308000,6770,6770,6770,6770,10
|
||||
20241205,105300,290240300,6770,6770,6770,6770,0
|
||||
20241205,105200,290240300,6770,6780,6780,6770,934
|
||||
20241205,105100,283917080,6780,6780,6780,6780,1
|
||||
20241205,105000,283910300,6780,6780,6780,6780,0
|
||||
20241205,104900,283910300,6780,6780,6780,6780,0
|
||||
20241205,104800,283910300,6780,6780,6780,6780,233
|
||||
20241205,104700,282330560,6780,6780,6780,6780,0
|
||||
20241205,104600,282330560,6780,6780,6780,6780,0
|
||||
20241205,104500,282330560,6780,6780,6780,6780,0
|
||||
20241205,104400,282330560,6780,6780,6780,6780,0
|
||||
20241205,104300,282330560,6780,6780,6780,6780,310
|
||||
20241205,104200,280228760,6780,6780,6780,6780,30
|
||||
20241205,104100,280025360,6780,6780,6780,6780,0
|
||||
20241205,104000,280025360,6780,6780,6780,6780,237
|
||||
20241205,103900,278418500,6790,6790,6790,6790,0
|
||||
20241205,103800,278418500,6790,6790,6790,6790,0
|
||||
20241205,103700,278418500,6790,6780,6790,6780,143
|
||||
20241205,103600,277447540,6760,6760,6760,6760,136
|
||||
20241205,103500,276528180,6780,6780,6780,6780,449
|
||||
20241205,103400,273483960,6780,6780,6780,6780,0
|
||||
20241205,103300,273483960,6780,6780,6780,6780,21
|
||||
20241205,103200,273341580,6780,6780,6780,6780,0
|
||||
20241205,103100,273341580,6780,6780,6780,6780,0
|
||||
20241205,103000,273341580,6780,6780,6780,6780,0
|
||||
20241205,102900,273341580,6780,6780,6780,6780,21
|
||||
20241205,102800,273199200,6760,6760,6760,6760,0
|
||||
20241205,102700,273199200,6760,6760,6760,6760,176
|
||||
20241205,102600,272009440,6750,6750,6750,6750,0
|
||||
20241205,102500,272009440,6750,6750,6750,6750,0
|
||||
20241205,102400,272009440,6750,6750,6750,6750,0
|
||||
20241205,102300,272009440,6750,6750,6750,6750,30
|
||||
20241205,102200,271806940,6750,6750,6750,6750,0
|
||||
20241205,102100,271806940,6750,6750,6750,6750,3
|
||||
20241205,102000,271786690,6750,6750,6750,6750,0
|
||||
20241205,101900,271786690,6750,6750,6750,6750,6
|
||||
20241205,101800,271746190,6770,6770,6770,6770,0
|
||||
20241205,101700,271746190,6770,6770,6770,6770,0
|
||||
20241205,101600,271746190,6770,6770,6770,6770,0
|
||||
20241205,101500,271746190,6770,6760,6770,6760,25
|
||||
20241205,101400,271576990,6740,6720,6740,6720,3
|
||||
20241205,101300,271556810,6750,6750,6750,6750,0
|
||||
20241205,101200,271556810,6750,6720,6750,6720,3
|
||||
20241205,101100,271536600,6710,6710,6710,6710,0
|
||||
20241205,101000,271536600,6710,6710,6710,6710,0
|
||||
20241205,100900,271536600,6710,6710,6710,6710,189
|
||||
20241205,100800,270268410,6710,6730,6730,6710,323
|
||||
20241205,100700,268099090,6790,6760,6790,6760,246
|
||||
20241205,100600,266428890,6740,6730,6740,6730,267
|
||||
20241205,100500,264629440,6760,6760,6760,6760,0
|
||||
20241205,100400,264629440,6760,6760,6760,6760,0
|
||||
20241205,100300,264629440,6760,6760,6760,6760,0
|
||||
20241205,100200,264629440,6760,6760,6760,6760,0
|
||||
20241205,100100,264629440,6760,6750,6760,6750,2
|
||||
20241205,100000,264615930,6740,6740,6740,6740,0
|
||||
20241205,095900,264615930,6740,6750,6770,6740,186
|
||||
20241205,095800,263358170,6730,6730,6730,6730,0
|
||||
20241205,095700,263358170,6730,6730,6730,6730,6
|
||||
20241205,095600,263317790,6720,6750,6750,6700,10749
|
||||
20241205,095500,191130130,6740,6740,6740,6740,0
|
||||
20241205,095400,191130130,6740,6750,6750,6740,2621
|
||||
20241205,095300,173439580,6740,6740,6740,6740,0
|
||||
20241205,095200,173439580,6740,6750,6750,6740,330
|
||||
20241205,095100,171213520,6750,6750,6750,6750,100
|
||||
20241205,095000,170538520,6750,6750,6750,6750,2
|
||||
20241205,094900,170525020,6740,6750,6750,6740,1008
|
||||
20241205,094800,163731060,6750,6750,6750,6750,137
|
||||
20241205,094700,162806310,6750,6780,6780,6750,1030
|
||||
20241205,094600,155831980,6840,6790,6850,6790,78
|
||||
20241205,094500,155300810,6800,6750,6800,6750,664
|
||||
20241205,094400,150805920,6750,6770,6770,6750,2282
|
||||
20241205,094300,135364590,6770,6760,6790,6760,649
|
||||
20241205,094200,130968900,6760,6760,6760,6760,8
|
||||
20241205,094100,130914820,6780,6760,6780,6760,19
|
||||
20241205,094000,130786180,6760,6750,6760,6750,9
|
||||
20241205,093900,130725380,6750,6750,6750,6750,5
|
||||
20241205,093800,130691630,6740,6740,6760,6740,63
|
||||
20241205,093700,130265960,6740,6730,6740,6730,5
|
||||
20241205,093600,130232270,6730,6730,6750,6730,207
|
||||
20241205,093500,128835190,6730,6730,6730,6730,4
|
||||
20241205,093400,128808270,6730,6740,6740,6730,104
|
||||
20241205,093300,128108320,6750,6740,6750,6740,4
|
||||
20241205,093200,128081340,6750,6710,6750,6710,6
|
||||
20241205,093100,128040970,6710,6710,6710,6710,399
|
||||
20241205,093000,125363680,6710,6720,6720,6700,705
|
||||
20241205,092900,120637890,6710,6710,6710,6710,0
|
||||
20241205,092800,120637890,6710,6730,6730,6700,5231
|
||||
20241205,092700,85510580,6740,6750,6750,6740,1783
|
||||
20241205,092600,73484000,6750,6750,6750,6750,0
|
||||
20241205,092500,73484000,6750,6760,6760,6750,394
|
||||
20241205,092400,70824390,6750,6760,6770,6750,2198
|
||||
20241205,092300,55968780,6770,6780,6780,6770,761
|
||||
20241205,092200,50816700,6780,6780,6780,6780,0
|
||||
20241205,092100,50816700,6780,6770,6810,6770,247
|
||||
20241205,092000,49144270,6780,6790,6790,6780,2145
|
||||
20241205,091900,34590830,6790,6800,6800,6790,2
|
||||
20241205,091800,34577240,6810,6810,6810,6810,0
|
||||
20241205,091700,34577240,6810,6810,6810,6810,2
|
||||
20241205,091600,34563620,6800,6800,6800,6800,0
|
||||
20241205,091500,34563620,6800,6790,6810,6790,881
|
||||
20241205,091400,28581590,6810,6800,6810,6790,64
|
||||
20241205,091300,28146390,6800,6810,6810,6800,409
|
||||
20241205,091200,25361710,6820,6820,6820,6820,2
|
||||
20241205,091100,25348070,6820,6830,6830,6820,533
|
||||
20241205,091000,21708560,6820,6820,6820,6820,145
|
||||
20241205,090900,20719660,6820,6820,6820,6820,18
|
||||
20241205,090800,20596900,6880,6880,6880,6880,0
|
||||
20241205,090700,20596900,6880,6880,6880,6880,0
|
||||
20241205,090600,20596900,6880,6870,6880,6870,500
|
||||
20241205,090500,17157010,6880,6880,6880,6880,0
|
||||
20241205,090400,17157010,6880,6880,6880,6880,0
|
||||
20241205,090300,17157010,6880,6880,6880,6880,0
|
||||
20241205,090200,17157010,6880,6880,6880,6880,0
|
||||
20241205,090100,17157010,6880,6880,6880,6880,1
|
||||
20241205,090000,17150130,6800,6810,6810,6800,2519
|
||||
|
Reference in New Issue
Block a user