Update 2024-12-05 2775 candle_min
This commit is contained in:
641
054920/min/candle-20241205.csv
Normal file
641
054920/min/candle-20241205.csv
Normal file
@@ -0,0 +1,641 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,193900,818346855,2795,2795,2795,2795,5791
|
||||
20241205,193800,818346855,2795,2795,2795,2795,0
|
||||
20241205,193700,818346855,2795,2795,2795,2795,0
|
||||
20241205,193600,818346855,2795,2795,2795,2795,0
|
||||
20241205,193500,818346855,2795,2795,2795,2795,0
|
||||
20241205,193400,818346855,2795,2795,2795,2795,0
|
||||
20241205,193300,818346855,2795,2795,2795,2795,0
|
||||
20241205,193200,818346855,2795,2795,2795,2795,0
|
||||
20241205,193100,818346855,2795,2795,2795,2795,0
|
||||
20241205,193000,818346855,2795,2795,2795,2795,0
|
||||
20241205,192900,818346855,2795,2795,2795,2795,0
|
||||
20241205,192800,818346855,2795,2795,2795,2795,0
|
||||
20241205,192700,818346855,2795,2795,2795,2795,0
|
||||
20241205,192600,818346855,2795,2795,2795,2795,0
|
||||
20241205,192500,818346855,2795,2795,2795,2795,0
|
||||
20241205,192400,818346855,2795,2795,2795,2795,0
|
||||
20241205,192300,818346855,2795,2795,2795,2795,0
|
||||
20241205,192200,818346855,2795,2795,2795,2795,0
|
||||
20241205,192100,818346855,2795,2795,2795,2795,0
|
||||
20241205,192000,818346855,2795,2795,2795,2795,0
|
||||
20241205,191900,818346855,2795,2795,2795,2795,0
|
||||
20241205,191800,818346855,2795,2795,2795,2795,0
|
||||
20241205,191700,818346855,2795,2795,2795,2795,0
|
||||
20241205,191600,818346855,2795,2795,2795,2795,0
|
||||
20241205,191500,818346855,2795,2795,2795,2795,0
|
||||
20241205,191400,818346855,2795,2795,2795,2795,0
|
||||
20241205,191300,818346855,2795,2795,2795,2795,0
|
||||
20241205,191200,818346855,2795,2795,2795,2795,0
|
||||
20241205,191100,818346855,2795,2795,2795,2795,0
|
||||
20241205,191000,818346855,2795,2795,2795,2795,0
|
||||
20241205,190900,818346855,2795,2795,2795,2795,5791
|
||||
20241205,190800,818346855,2795,2795,2795,2795,0
|
||||
20241205,190700,818346855,2795,2795,2795,2795,0
|
||||
20241205,190600,818346855,2795,2795,2795,2795,0
|
||||
20241205,190500,818346855,2795,2795,2795,2795,0
|
||||
20241205,190400,818346855,2795,2795,2795,2795,0
|
||||
20241205,190300,818346855,2795,2795,2795,2795,0
|
||||
20241205,190200,818346855,2795,2795,2795,2795,0
|
||||
20241205,190100,818346855,2795,2795,2795,2795,0
|
||||
20241205,190000,818346855,2795,2795,2795,2795,0
|
||||
20241205,185900,818346855,2795,2795,2795,2795,0
|
||||
20241205,185800,818346855,2795,2795,2795,2795,0
|
||||
20241205,185700,818346855,2795,2795,2795,2795,0
|
||||
20241205,185600,818346855,2795,2795,2795,2795,0
|
||||
20241205,185500,818346855,2795,2795,2795,2795,0
|
||||
20241205,185400,818346855,2795,2795,2795,2795,0
|
||||
20241205,185300,818346855,2795,2795,2795,2795,0
|
||||
20241205,185200,818346855,2795,2795,2795,2795,0
|
||||
20241205,185100,818346855,2795,2795,2795,2795,0
|
||||
20241205,185000,818346855,2795,2795,2795,2795,0
|
||||
20241205,184900,818346855,2795,2795,2795,2795,0
|
||||
20241205,184800,818346855,2795,2795,2795,2795,0
|
||||
20241205,184700,818346855,2795,2795,2795,2795,0
|
||||
20241205,184600,818346855,2795,2795,2795,2795,0
|
||||
20241205,184500,818346855,2795,2795,2795,2795,0
|
||||
20241205,184400,818346855,2795,2795,2795,2795,0
|
||||
20241205,184300,818346855,2795,2795,2795,2795,0
|
||||
20241205,184200,818346855,2795,2795,2795,2795,0
|
||||
20241205,184100,818346855,2795,2795,2795,2795,0
|
||||
20241205,184000,818346855,2795,2795,2795,2795,0
|
||||
20241205,183900,818346855,2795,2795,2795,2795,5791
|
||||
20241205,183800,818346855,2795,2795,2795,2795,0
|
||||
20241205,183700,818346855,2795,2795,2795,2795,0
|
||||
20241205,183600,818346855,2795,2795,2795,2795,0
|
||||
20241205,183500,818346855,2795,2795,2795,2795,0
|
||||
20241205,183400,818346855,2795,2795,2795,2795,0
|
||||
20241205,183300,818346855,2795,2795,2795,2795,0
|
||||
20241205,183200,818346855,2795,2795,2795,2795,0
|
||||
20241205,183100,818346855,2795,2795,2795,2795,0
|
||||
20241205,183000,818346855,2795,2795,2795,2795,0
|
||||
20241205,182900,818346855,2795,2795,2795,2795,0
|
||||
20241205,182800,818346855,2795,2795,2795,2795,0
|
||||
20241205,182700,818346855,2795,2795,2795,2795,0
|
||||
20241205,182600,818346855,2795,2795,2795,2795,0
|
||||
20241205,182500,818346855,2795,2795,2795,2795,0
|
||||
20241205,182400,818346855,2795,2795,2795,2795,0
|
||||
20241205,182300,818346855,2795,2795,2795,2795,0
|
||||
20241205,182200,818346855,2795,2795,2795,2795,0
|
||||
20241205,182100,818346855,2795,2795,2795,2795,0
|
||||
20241205,182000,818346855,2795,2795,2795,2795,0
|
||||
20241205,181900,818346855,2795,2795,2795,2795,0
|
||||
20241205,181800,818346855,2795,2795,2795,2795,0
|
||||
20241205,181700,818346855,2795,2795,2795,2795,0
|
||||
20241205,181600,818346855,2795,2795,2795,2795,0
|
||||
20241205,181500,818346855,2795,2795,2795,2795,0
|
||||
20241205,181400,818346855,2795,2795,2795,2795,0
|
||||
20241205,181300,818346855,2795,2795,2795,2795,0
|
||||
20241205,181200,818346855,2795,2795,2795,2795,0
|
||||
20241205,181100,818346855,2795,2795,2795,2795,0
|
||||
20241205,181000,818346855,2795,2795,2795,2795,0
|
||||
20241205,180900,818346855,2795,2795,2795,2795,5791
|
||||
20241205,180800,818346855,2795,2795,2795,2795,0
|
||||
20241205,180700,818346855,2795,2795,2795,2795,0
|
||||
20241205,180600,818346855,2795,2795,2795,2795,0
|
||||
20241205,180500,818346855,2795,2795,2795,2795,0
|
||||
20241205,180400,818346855,2795,2795,2795,2795,0
|
||||
20241205,180300,818346855,2795,2795,2795,2795,0
|
||||
20241205,180200,818346855,2795,2795,2795,2795,0
|
||||
20241205,180100,818346855,2795,2795,2795,2795,0
|
||||
20241205,180000,818346855,2795,2795,2795,2795,0
|
||||
20241205,175900,818346855,2795,2795,2795,2795,0
|
||||
20241205,175800,818346855,2795,2795,2795,2795,0
|
||||
20241205,175700,818346855,2795,2795,2795,2795,0
|
||||
20241205,175600,818346855,2795,2795,2795,2795,0
|
||||
20241205,175500,818346855,2795,2795,2795,2795,0
|
||||
20241205,175400,818346855,2795,2795,2795,2795,0
|
||||
20241205,175300,818346855,2795,2795,2795,2795,0
|
||||
20241205,175200,818346855,2795,2795,2795,2795,0
|
||||
20241205,175100,818346855,2795,2795,2795,2795,0
|
||||
20241205,175000,818346855,2795,2795,2795,2795,0
|
||||
20241205,174900,818346855,2795,2795,2795,2795,0
|
||||
20241205,174800,818346855,2795,2795,2795,2795,0
|
||||
20241205,174700,818346855,2795,2795,2795,2795,0
|
||||
20241205,174600,818346855,2795,2795,2795,2795,0
|
||||
20241205,174500,818346855,2795,2795,2795,2795,0
|
||||
20241205,174400,818346855,2795,2795,2795,2795,0
|
||||
20241205,174300,818346855,2795,2795,2795,2795,0
|
||||
20241205,174200,818346855,2795,2795,2795,2795,0
|
||||
20241205,174100,818346855,2795,2795,2795,2795,0
|
||||
20241205,174000,818346855,2795,2795,2795,2795,0
|
||||
20241205,173900,818346855,2795,2795,2795,2795,5791
|
||||
20241205,173800,818346855,2795,2795,2795,2795,0
|
||||
20241205,173700,818346855,2795,2795,2795,2795,0
|
||||
20241205,173600,818346855,2795,2795,2795,2795,0
|
||||
20241205,173500,818346855,2795,2795,2795,2795,0
|
||||
20241205,173400,818346855,2795,2795,2795,2795,0
|
||||
20241205,173300,818346855,2795,2795,2795,2795,0
|
||||
20241205,173200,818346855,2795,2795,2795,2795,0
|
||||
20241205,173100,818346855,2795,2795,2795,2795,0
|
||||
20241205,173000,818346855,2795,2795,2795,2795,0
|
||||
20241205,172900,818346855,2795,2795,2795,2795,0
|
||||
20241205,172800,818346855,2795,2795,2795,2795,0
|
||||
20241205,172700,818346855,2795,2795,2795,2795,0
|
||||
20241205,172600,818346855,2795,2795,2795,2795,0
|
||||
20241205,172500,818346855,2795,2795,2795,2795,0
|
||||
20241205,172400,818346855,2795,2795,2795,2795,0
|
||||
20241205,172300,818346855,2795,2795,2795,2795,0
|
||||
20241205,172200,818346855,2795,2795,2795,2795,0
|
||||
20241205,172100,818346855,2795,2795,2795,2795,0
|
||||
20241205,172000,818346855,2795,2795,2795,2795,0
|
||||
20241205,171900,818346855,2795,2795,2795,2795,0
|
||||
20241205,171800,818346855,2795,2795,2795,2795,0
|
||||
20241205,171700,818346855,2795,2795,2795,2795,0
|
||||
20241205,171600,818346855,2795,2795,2795,2795,0
|
||||
20241205,171500,818346855,2795,2795,2795,2795,0
|
||||
20241205,171400,818346855,2795,2795,2795,2795,0
|
||||
20241205,171300,818346855,2795,2795,2795,2795,0
|
||||
20241205,171200,818346855,2795,2795,2795,2795,0
|
||||
20241205,171100,818346855,2795,2795,2795,2795,0
|
||||
20241205,171000,818346855,2795,2795,2795,2795,0
|
||||
20241205,170900,818346855,2795,2795,2795,2795,5791
|
||||
20241205,170800,818346855,2795,2795,2795,2795,0
|
||||
20241205,170700,818346855,2795,2795,2795,2795,0
|
||||
20241205,170600,818346855,2795,2795,2795,2795,0
|
||||
20241205,170500,818346855,2795,2795,2795,2795,0
|
||||
20241205,170400,818346855,2795,2795,2795,2795,0
|
||||
20241205,170300,818346855,2795,2795,2795,2795,0
|
||||
20241205,170200,818346855,2795,2795,2795,2795,0
|
||||
20241205,170100,818346855,2795,2795,2795,2795,0
|
||||
20241205,170000,818346855,2795,2795,2795,2795,0
|
||||
20241205,165900,818346855,2795,2795,2795,2795,0
|
||||
20241205,165800,818346855,2795,2795,2795,2795,0
|
||||
20241205,165700,818346855,2795,2795,2795,2795,0
|
||||
20241205,165600,818346855,2795,2795,2795,2795,0
|
||||
20241205,165500,818346855,2795,2795,2795,2795,0
|
||||
20241205,165400,818346855,2795,2795,2795,2795,0
|
||||
20241205,165300,818346855,2795,2795,2795,2795,0
|
||||
20241205,165200,818346855,2795,2795,2795,2795,0
|
||||
20241205,165100,818346855,2795,2795,2795,2795,0
|
||||
20241205,165000,818346855,2795,2795,2795,2795,0
|
||||
20241205,164900,818346855,2795,2795,2795,2795,0
|
||||
20241205,164800,818346855,2795,2795,2795,2795,0
|
||||
20241205,164700,818346855,2795,2795,2795,2795,0
|
||||
20241205,164600,818346855,2795,2795,2795,2795,0
|
||||
20241205,164500,818346855,2795,2795,2795,2795,0
|
||||
20241205,164400,818346855,2795,2795,2795,2795,0
|
||||
20241205,164300,818346855,2795,2795,2795,2795,0
|
||||
20241205,164200,818346855,2795,2795,2795,2795,0
|
||||
20241205,164100,818346855,2795,2795,2795,2795,0
|
||||
20241205,164000,818346855,2795,2795,2795,2795,0
|
||||
20241205,163900,818346855,2795,2795,2795,2795,5791
|
||||
20241205,163800,818346855,2795,2795,2795,2795,0
|
||||
20241205,163700,818346855,2795,2795,2795,2795,0
|
||||
20241205,163600,818346855,2795,2795,2795,2795,0
|
||||
20241205,163500,818346855,2795,2795,2795,2795,0
|
||||
20241205,163400,818346855,2795,2795,2795,2795,0
|
||||
20241205,163300,818346855,2795,2795,2795,2795,0
|
||||
20241205,163200,818346855,2795,2795,2795,2795,0
|
||||
20241205,163100,818346855,2795,2795,2795,2795,0
|
||||
20241205,163000,818346855,2795,2795,2795,2795,0
|
||||
20241205,162900,818346855,2795,2795,2795,2795,0
|
||||
20241205,162800,818346855,2795,2795,2795,2795,0
|
||||
20241205,162700,818346855,2795,2795,2795,2795,0
|
||||
20241205,162600,818346855,2795,2795,2795,2795,0
|
||||
20241205,162500,818346855,2795,2795,2795,2795,0
|
||||
20241205,162400,818346855,2795,2795,2795,2795,0
|
||||
20241205,162300,818346855,2795,2795,2795,2795,0
|
||||
20241205,162200,818346855,2795,2795,2795,2795,0
|
||||
20241205,162100,818346855,2795,2795,2795,2795,0
|
||||
20241205,162000,818346855,2795,2795,2795,2795,0
|
||||
20241205,161900,818346855,2795,2795,2795,2795,0
|
||||
20241205,161800,818346855,2795,2795,2795,2795,0
|
||||
20241205,161700,818346855,2795,2795,2795,2795,0
|
||||
20241205,161600,818346855,2795,2795,2795,2795,0
|
||||
20241205,161500,818346855,2795,2795,2795,2795,0
|
||||
20241205,161400,818346855,2795,2795,2795,2795,0
|
||||
20241205,161300,818346855,2795,2795,2795,2795,0
|
||||
20241205,161200,818346855,2795,2795,2795,2795,0
|
||||
20241205,161100,818346855,2795,2795,2795,2795,0
|
||||
20241205,161000,818346855,2795,2795,2795,2795,0
|
||||
20241205,160900,818346855,2795,2795,2795,2795,5791
|
||||
20241205,160800,818346855,2795,2795,2795,2795,0
|
||||
20241205,160700,818346855,2795,2795,2795,2795,0
|
||||
20241205,160600,818346855,2795,2795,2795,2795,0
|
||||
20241205,160500,818346855,2795,2795,2795,2795,0
|
||||
20241205,160400,818346855,2795,2795,2795,2795,0
|
||||
20241205,160300,818346855,2795,2795,2795,2795,0
|
||||
20241205,160200,818346855,2795,2795,2795,2795,0
|
||||
20241205,160100,818346855,2795,2795,2795,2795,0
|
||||
20241205,160000,818346855,2795,2795,2795,2795,0
|
||||
20241205,155900,818346855,2795,2795,2795,2795,0
|
||||
20241205,155800,818346855,2795,2795,2795,2795,0
|
||||
20241205,155700,818346855,2795,2795,2795,2795,0
|
||||
20241205,155600,818346855,2795,2795,2795,2795,0
|
||||
20241205,155500,818346855,2795,2795,2795,2795,0
|
||||
20241205,155400,818346855,2795,2795,2795,2795,0
|
||||
20241205,155300,818346855,2795,2795,2795,2795,0
|
||||
20241205,155200,818346855,2795,2795,2795,2795,0
|
||||
20241205,155100,818346855,2795,2795,2795,2795,0
|
||||
20241205,155000,818346855,2795,2795,2795,2795,0
|
||||
20241205,154900,818346855,2795,2795,2795,2795,0
|
||||
20241205,154800,818346855,2795,2795,2795,2795,0
|
||||
20241205,154700,818346855,2795,2795,2795,2795,0
|
||||
20241205,154600,818346855,2795,2795,2795,2795,0
|
||||
20241205,154500,818346855,2795,2795,2795,2795,0
|
||||
20241205,154400,818346855,2795,2795,2795,2795,0
|
||||
20241205,154300,818346855,2795,2795,2795,2795,0
|
||||
20241205,154200,818346855,2795,2795,2795,2795,0
|
||||
20241205,154100,818346855,2795,2795,2795,2795,0
|
||||
20241205,154000,818346855,2795,2795,2795,2795,0
|
||||
20241205,153900,818346855,2795,2795,2795,2795,5791
|
||||
20241205,153800,818346855,2795,2795,2795,2795,0
|
||||
20241205,153700,818346855,2795,2795,2795,2795,0
|
||||
20241205,153600,818346855,2795,2795,2795,2795,0
|
||||
20241205,153500,818346855,2795,2795,2795,2795,0
|
||||
20241205,153400,818346855,2795,2795,2795,2795,0
|
||||
20241205,153300,818346855,2795,2795,2795,2795,0
|
||||
20241205,153200,818346855,2795,2795,2795,2795,0
|
||||
20241205,153100,818346855,2795,2795,2795,2795,0
|
||||
20241205,153000,818346855,2795,2795,2795,2795,5791
|
||||
20241205,152900,802161010,2775,2775,2775,2775,0
|
||||
20241205,152800,802161010,2775,2775,2775,2775,0
|
||||
20241205,152700,802161010,2775,2775,2775,2775,0
|
||||
20241205,152600,802161010,2775,2775,2775,2775,0
|
||||
20241205,152500,802161010,2775,2775,2775,2775,0
|
||||
20241205,152400,802161010,2775,2775,2775,2775,0
|
||||
20241205,152300,802161010,2775,2775,2775,2775,0
|
||||
20241205,152200,802161010,2775,2775,2775,2775,0
|
||||
20241205,152100,802161010,2775,2775,2775,2775,0
|
||||
20241205,152000,802161010,2775,2775,2775,2775,0
|
||||
20241205,151900,802161010,2775,2795,2795,2775,839
|
||||
20241205,151800,799818785,2790,2795,2795,2790,381
|
||||
20241205,151700,798755770,2775,2790,2790,2775,486
|
||||
20241205,151600,797404420,2775,2775,2775,2775,2
|
||||
20241205,151500,797398870,2775,2775,2775,2775,228
|
||||
20241205,151400,796766170,2770,2775,2775,2770,200
|
||||
20241205,151300,796211420,2770,2775,2775,2770,683
|
||||
20241205,151200,794319450,2795,2795,2795,2795,0
|
||||
20241205,151100,794319450,2795,2795,2795,2770,69
|
||||
20241205,151000,794128270,2775,2795,2795,2775,393
|
||||
20241205,150900,793036375,2795,2770,2795,2770,1048
|
||||
20241205,150800,790133340,2795,2775,2795,2770,2199
|
||||
20241205,150700,784033735,2770,2790,2790,2770,802
|
||||
20241205,150600,781810785,2790,2785,2790,2785,37
|
||||
20241205,150500,781707590,2785,2775,2785,2775,524
|
||||
20241205,150400,780252250,2775,2795,2795,2775,2006
|
||||
20241205,150300,774683475,2795,2795,2795,2795,178
|
||||
20241205,150200,774185965,2795,2795,2795,2795,1
|
||||
20241205,150100,774183170,2795,2790,2795,2790,799
|
||||
20241205,150000,771953910,2780,2785,2785,2780,49
|
||||
20241205,145900,771817575,2780,2790,2790,2780,303
|
||||
20241205,145800,770972225,2775,2775,2775,2775,100
|
||||
20241205,145700,770694725,2770,2785,2785,2770,2871
|
||||
20241205,145600,762733260,2775,2775,2775,2775,1638
|
||||
20241205,145500,758187810,2775,2775,2775,2770,1226
|
||||
20241205,145400,754788080,2775,2780,2780,2775,397
|
||||
20241205,145300,753686390,2780,2780,2780,2780,0
|
||||
20241205,145200,753686390,2780,2775,2780,2775,47
|
||||
20241205,145100,753555950,2770,2775,2790,2770,2135
|
||||
20241205,145000,747626555,2775,2780,2785,2775,1528
|
||||
20241205,144900,743378665,2780,2775,2785,2770,8717
|
||||
20241205,144800,719208155,2775,2795,2795,2775,9782
|
||||
20241205,144700,691980895,2790,2805,2805,2790,3816
|
||||
20241205,144600,681297455,2805,2810,2815,2805,1196
|
||||
20241205,144500,677941215,2810,2815,2815,2810,358
|
||||
20241205,144400,676933460,2810,2810,2810,2810,258
|
||||
20241205,144300,676208480,2810,2815,2815,2810,598
|
||||
20241205,144200,674527150,2825,2825,2825,2825,0
|
||||
20241205,144100,674527150,2825,2825,2825,2825,354
|
||||
20241205,144000,673527100,2825,2825,2825,2825,2
|
||||
20241205,143900,673521450,2825,2815,2825,2815,527
|
||||
20241205,143800,672034660,2815,2810,2815,2810,1511
|
||||
20241205,143700,667788700,2810,2810,2810,2810,50
|
||||
20241205,143600,667648200,2805,2810,2810,2805,1507
|
||||
20241205,143500,663413680,2820,2820,2820,2820,2
|
||||
20241205,143400,663408040,2820,2815,2820,2815,2452
|
||||
20241205,143300,656505640,2815,2820,2820,2815,25
|
||||
20241205,143200,656435240,2820,2820,2820,2820,2651
|
||||
20241205,143100,648959420,2820,2825,2825,2820,631
|
||||
20241205,143000,647177150,2830,2820,2830,2815,604
|
||||
20241205,142900,645471670,2820,2815,2820,2815,7
|
||||
20241205,142800,645451955,2815,2815,2825,2815,9
|
||||
20241205,142700,645426610,2825,2825,2825,2825,10
|
||||
20241205,142600,645398360,2825,2825,2825,2820,539
|
||||
20241205,142500,643876060,2825,2820,2825,2820,3
|
||||
20241205,142400,643867590,2815,2815,2815,2815,2
|
||||
20241205,142300,643861960,2815,2815,2815,2815,244
|
||||
20241205,142200,643175100,2815,2815,2815,2815,424
|
||||
20241205,142100,641981540,2815,2820,2820,2815,75
|
||||
20241205,142000,641770300,2815,2815,2815,2815,835
|
||||
20241205,141900,639419775,2820,2820,2820,2820,121
|
||||
20241205,141800,639078555,2820,2820,2820,2820,10
|
||||
20241205,141700,639050355,2820,2820,2820,2820,2
|
||||
20241205,141600,639044715,2820,2820,2820,2820,0
|
||||
20241205,141500,639044715,2820,2820,2820,2820,123
|
||||
20241205,141400,638697855,2810,2830,2830,2810,818
|
||||
20241205,141300,636397135,2820,2825,2825,2815,1142
|
||||
20241205,141200,633176655,2820,2820,2820,2820,0
|
||||
20241205,141100,633176655,2820,2820,2830,2820,26
|
||||
20241205,141000,633103135,2820,2820,2820,2820,627
|
||||
20241205,140900,631334995,2820,2820,2820,2820,0
|
||||
20241205,140800,631334995,2820,2820,2820,2820,10
|
||||
20241205,140700,631306795,2820,2820,2820,2820,40
|
||||
20241205,140600,631193995,2810,2810,2810,2810,2
|
||||
20241205,140500,631188375,2820,2820,2820,2820,101
|
||||
20241205,140400,630903555,2820,2810,2820,2810,3
|
||||
20241205,140300,630895115,2810,2815,2815,2810,30
|
||||
20241205,140200,630810810,2815,2815,2815,2815,0
|
||||
20241205,140100,630810810,2815,2815,2815,2815,610
|
||||
20241205,140000,629093660,2815,2815,2815,2815,1
|
||||
20241205,135900,629090845,2820,2820,2820,2820,0
|
||||
20241205,135800,629090845,2820,2820,2820,2820,1
|
||||
20241205,135700,629088025,2820,2820,2820,2820,322
|
||||
20241205,135600,628179985,2820,2830,2830,2820,357
|
||||
20241205,135500,627171700,2835,2835,2835,2835,1
|
||||
20241205,135400,627168865,2825,2825,2825,2825,0
|
||||
20241205,135300,627168865,2825,2820,2825,2820,1336
|
||||
20241205,135200,623396470,2820,2825,2825,2820,425
|
||||
20241205,135100,622197845,2825,2825,2825,2825,44
|
||||
20241205,135000,622073545,2825,2830,2830,2825,507
|
||||
20241205,134900,620641000,2840,2840,2840,2840,0
|
||||
20241205,134800,620641000,2840,2830,2840,2830,101
|
||||
20241205,134700,620355160,2830,2835,2835,2825,208
|
||||
20241205,134600,619766095,2835,2835,2835,2835,0
|
||||
20241205,134500,619766095,2835,2840,2840,2835,657
|
||||
20241205,134400,617901980,2845,2845,2850,2845,338
|
||||
20241205,134300,616940345,2845,2845,2845,2845,175
|
||||
20241205,134200,616442470,2845,2840,2845,2840,70
|
||||
20241205,134100,616243345,2845,2830,2845,2830,995
|
||||
20241205,134000,613424465,2830,2835,2835,2830,561
|
||||
20241205,133900,611836610,2835,2840,2840,2835,616
|
||||
20241205,133800,610088020,2840,2840,2840,2840,912
|
||||
20241205,133700,607497940,2845,2845,2845,2845,370
|
||||
20241205,133600,606445290,2855,2840,2855,2840,101
|
||||
20241205,133500,606158435,2840,2855,2860,2840,252
|
||||
20241205,133400,605439265,2860,2855,2860,2855,2624
|
||||
20241205,133300,597937630,2860,2855,2860,2855,511
|
||||
20241205,133200,596478720,2855,2830,2860,2830,6662
|
||||
20241205,133100,577518635,2830,2830,2830,2825,27
|
||||
20241205,133000,577442295,2830,2825,2830,2825,356
|
||||
20241205,132900,576436590,2830,2845,2845,2830,3374
|
||||
20241205,132800,566883605,2845,2845,2845,2830,4156
|
||||
20241205,132700,555093970,2845,2835,2845,2830,2111
|
||||
20241205,132600,549104560,2840,2830,2840,2825,1452
|
||||
20241205,132500,544987555,2830,2825,2830,2825,1404
|
||||
20241205,132400,541016610,2820,2825,2825,2820,53
|
||||
20241205,132300,540866890,2825,2825,2825,2825,325
|
||||
20241205,132200,539948765,2825,2820,2825,2820,335
|
||||
20241205,132100,539003915,2820,2820,2820,2820,105
|
||||
20241205,132000,538707815,2815,2815,2815,2815,48
|
||||
20241205,131900,538572695,2815,2815,2815,2815,10
|
||||
20241205,131800,538544545,2815,2815,2815,2815,276
|
||||
20241205,131700,537767605,2815,2815,2815,2815,2002
|
||||
20241205,131600,532131975,2815,2805,2815,2805,275
|
||||
20241205,131500,531358860,2815,2800,2815,2800,1716
|
||||
20241205,131400,526541380,2805,2810,2810,2805,2
|
||||
20241205,131300,526535765,2795,2795,2795,2795,1181
|
||||
20241205,131200,523234870,2795,2800,2800,2795,303
|
||||
20241205,131100,522386485,2810,2810,2810,2810,0
|
||||
20241205,131000,522386485,2810,2800,2810,2800,120
|
||||
20241205,130900,522049500,2800,2800,2800,2800,1931
|
||||
20241205,130800,516642700,2800,2800,2800,2800,200
|
||||
20241205,130700,516082700,2795,2805,2805,2795,124
|
||||
20241205,130600,515735390,2795,2795,2795,2795,0
|
||||
20241205,130500,515735390,2795,2795,2795,2795,7
|
||||
20241205,130400,515715825,2795,2795,2795,2795,59
|
||||
20241205,130300,515550920,2795,2795,2795,2795,159
|
||||
20241205,130200,515106515,2795,2800,2810,2795,845
|
||||
20241205,130100,512744700,2800,2800,2815,2800,2421
|
||||
20241205,130000,505965870,2800,2800,2800,2800,355
|
||||
20241205,125900,504971870,2805,2805,2805,2805,352
|
||||
20241205,125800,503984510,2805,2820,2825,2805,2914
|
||||
20241205,125700,495788980,2820,2810,2820,2810,1456
|
||||
20241205,125600,491685345,2815,2810,2815,2810,357
|
||||
20241205,125500,490680790,2810,2805,2815,2805,3655
|
||||
20241205,125400,480405290,2805,2790,2805,2790,2516
|
||||
20241205,125300,473363740,2790,2790,2790,2790,0
|
||||
20241205,125200,473363740,2790,2785,2790,2785,290
|
||||
20241205,125100,472554690,2790,2790,2790,2790,11
|
||||
20241205,125000,472524000,2790,2795,2795,2790,413
|
||||
20241205,124900,471369700,2795,2785,2795,2785,129
|
||||
20241205,124800,471010395,2785,2790,2790,2785,122
|
||||
20241205,124700,470670080,2785,2785,2785,2785,0
|
||||
20241205,124600,470670080,2785,2785,2785,2785,0
|
||||
20241205,124500,470670080,2785,2785,2785,2785,9
|
||||
20241205,124400,470645015,2780,2780,2780,2780,0
|
||||
20241205,124300,470645015,2780,2785,2785,2780,200
|
||||
20241205,124200,470088365,2785,2785,2785,2785,20
|
||||
20241205,124100,470032665,2785,2785,2785,2785,50
|
||||
20241205,124000,469893415,2780,2790,2790,2780,1005
|
||||
20241205,123900,467089675,2780,2785,2785,2780,200
|
||||
20241205,123800,466533650,2790,2790,2790,2790,196
|
||||
20241205,123700,465986810,2790,2790,2790,2790,1
|
||||
20241205,123600,465984020,2785,2785,2785,2785,543
|
||||
20241205,123500,464471765,2790,2795,2795,2790,557
|
||||
20241205,123400,462915235,2795,2795,2795,2795,90
|
||||
20241205,123300,462663685,2795,2790,2795,2790,39
|
||||
20241205,123200,462554870,2795,2795,2795,2795,0
|
||||
20241205,123100,462554870,2795,2795,2800,2790,95
|
||||
20241205,123000,462289250,2795,2800,2800,2795,438
|
||||
20241205,122900,461065035,2810,2805,2810,2800,1152
|
||||
20241205,122800,457829195,2805,2800,2805,2795,598
|
||||
20241205,122700,456152660,2800,2795,2800,2795,2091
|
||||
20241205,122600,450304370,2795,2775,2795,2775,6033
|
||||
20241205,122500,433481880,2775,2775,2775,2775,3
|
||||
20241205,122400,433473555,2775,2780,2780,2775,780
|
||||
20241205,122300,431308840,2785,2780,2785,2780,31
|
||||
20241205,122200,431222655,2785,2780,2785,2780,329
|
||||
20241205,122100,430308030,2780,2780,2780,2780,136
|
||||
20241205,122000,429929950,2780,2780,2780,2780,992
|
||||
20241205,121900,427172190,2780,2780,2780,2780,10
|
||||
20241205,121800,427144390,2775,2775,2775,2775,194
|
||||
20241205,121700,426606040,2775,2775,2775,2775,10
|
||||
20241205,121600,426578290,2780,2780,2780,2780,11
|
||||
20241205,121500,426547710,2760,2760,2760,2760,1
|
||||
20241205,121400,426544950,2755,2755,2755,2755,0
|
||||
20241205,121300,426544950,2755,2755,2755,2755,0
|
||||
20241205,121200,426544950,2755,2765,2765,2755,1069
|
||||
20241205,121100,423597775,2785,2785,2785,2785,0
|
||||
20241205,121000,423597775,2785,2785,2785,2785,1
|
||||
20241205,120900,423594990,2755,2780,2780,2755,2378
|
||||
20241205,120800,417005285,2780,2780,2780,2780,3
|
||||
20241205,120700,416996945,2780,2780,2780,2780,3
|
||||
20241205,120600,416988605,2795,2795,2795,2795,1074
|
||||
20241205,120500,413986775,2795,2795,2795,2795,1
|
||||
20241205,120400,413983980,2795,2790,2795,2790,6342
|
||||
20241205,120300,396289760,2785,2785,2785,2780,834
|
||||
20241205,120200,393968255,2785,2785,2785,2785,1
|
||||
20241205,120100,393965470,2785,2785,2785,2785,925
|
||||
20241205,120000,391389345,2785,2780,2785,2780,643
|
||||
20241205,115900,389598820,2775,2775,2775,2775,0
|
||||
20241205,115800,389598820,2775,2775,2775,2775,61
|
||||
20241205,115700,389429545,2780,2775,2780,2775,200
|
||||
20241205,115600,388874475,2765,2770,2770,2765,706
|
||||
20241205,115500,386920610,2770,2770,2770,2770,24
|
||||
20241205,115400,386854130,2770,2770,2770,2770,96
|
||||
20241205,115300,386588210,2770,2770,2770,2770,164
|
||||
20241205,115200,386133930,2775,2775,2775,2775,502
|
||||
20241205,115100,384740880,2775,2775,2775,2775,0
|
||||
20241205,115000,384740880,2775,2780,2785,2775,1440
|
||||
20241205,114900,380742165,2790,2790,2790,2790,100
|
||||
20241205,114800,380463165,2790,2790,2790,2790,15
|
||||
20241205,114700,380421315,2790,2785,2790,2785,1201
|
||||
20241205,114600,377071650,2785,2785,2785,2785,10
|
||||
20241205,114500,377043800,2780,2780,2780,2780,192
|
||||
20241205,114400,376510040,2785,2785,2785,2785,1657
|
||||
20241205,114300,371895295,2785,2780,2785,2780,73
|
||||
20241205,114200,371692345,2780,2775,2780,2775,1461
|
||||
20241205,114100,367634070,2775,2770,2775,2770,1296
|
||||
20241205,114000,364043655,2775,2775,2775,2770,840
|
||||
20241205,113900,361712675,2770,2770,2770,2770,50
|
||||
20241205,113800,361574175,2765,2770,2770,2765,86
|
||||
20241205,113700,361336135,2775,2775,2775,2775,98
|
||||
20241205,113600,361064185,2775,2770,2775,2770,760
|
||||
20241205,113500,358958975,2770,2755,2770,2755,1243
|
||||
20241205,113400,355516970,2765,2765,2765,2765,220
|
||||
20241205,113300,354908670,2765,2755,2765,2755,31
|
||||
20241205,113200,354823255,2750,2750,2765,2750,14829
|
||||
20241205,113100,313958315,2755,2755,2755,2755,256
|
||||
20241205,113000,313253035,2755,2755,2755,2755,258
|
||||
20241205,112900,312542245,2755,2755,2755,2755,2
|
||||
20241205,112800,312536735,2755,2745,2755,2745,107
|
||||
20241205,112700,312241960,2755,2755,2755,2755,200
|
||||
20241205,112600,311690960,2745,2745,2745,2745,0
|
||||
20241205,112500,311690960,2745,2745,2745,2745,0
|
||||
20241205,112400,311690960,2745,2745,2745,2745,0
|
||||
20241205,112300,311690960,2745,2745,2745,2745,57
|
||||
20241205,112200,311534495,2750,2750,2750,2750,73
|
||||
20241205,112100,311333745,2755,2755,2755,2755,305
|
||||
20241205,112000,310493470,2750,2750,2750,2750,140
|
||||
20241205,111900,310108470,2755,2755,2755,2755,1
|
||||
20241205,111800,310105715,2750,2750,2750,2750,0
|
||||
20241205,111700,310105715,2750,2755,2755,2750,14
|
||||
20241205,111600,310067200,2755,2755,2755,2755,1
|
||||
20241205,111500,310064445,2760,2760,2760,2760,0
|
||||
20241205,111400,310064445,2760,2760,2760,2760,0
|
||||
20241205,111300,310064445,2760,2760,2760,2760,0
|
||||
20241205,111200,310064445,2760,2760,2760,2760,20
|
||||
20241205,111100,310009245,2765,2765,2765,2765,54
|
||||
20241205,111000,309859935,2765,2750,2765,2750,380
|
||||
20241205,110900,308810175,2745,2745,2745,2745,1536
|
||||
20241205,110800,304593855,2735,2735,2735,2735,40
|
||||
20241205,110700,304484455,2740,2740,2740,2725,357
|
||||
20241205,110600,303506455,2750,2750,2750,2750,0
|
||||
20241205,110500,303506455,2750,2750,2750,2750,2
|
||||
20241205,110400,303500955,2725,2725,2725,2725,0
|
||||
20241205,110300,303500955,2725,2755,2755,2725,2
|
||||
20241205,110200,303495475,2720,2745,2745,2720,3252
|
||||
20241205,110100,294583775,2745,2745,2745,2745,0
|
||||
20241205,110000,294583775,2745,2745,2745,2745,0
|
||||
20241205,105900,294583775,2745,2745,2745,2745,0
|
||||
20241205,105800,294583775,2745,2760,2765,2735,134
|
||||
20241205,105700,294213820,2725,2725,2760,2725,192
|
||||
20241205,105600,293684470,2755,2730,2755,2725,4440
|
||||
20241205,105500,281577445,2730,2745,2745,2730,729
|
||||
20241205,105400,279580635,2750,2750,2750,2750,250
|
||||
20241205,105300,278893135,2750,2750,2750,2750,0
|
||||
20241205,105200,278893135,2750,2750,2750,2750,144
|
||||
20241205,105100,278497135,2750,2750,2750,2745,567
|
||||
20241205,105000,276938175,2750,2750,2750,2750,91
|
||||
20241205,104900,276687925,2750,2750,2750,2750,0
|
||||
20241205,104800,276687925,2750,2745,2755,2745,11
|
||||
20241205,104700,276657670,2755,2750,2755,2745,104
|
||||
20241205,104600,276371405,2745,2750,2750,2745,59
|
||||
20241205,104500,276209165,2745,2745,2745,2745,9
|
||||
20241205,104400,276184460,2745,2745,2750,2745,57
|
||||
20241205,104300,276027745,2745,2745,2745,2745,1
|
||||
20241205,104200,276025000,2745,2745,2745,2740,100
|
||||
20241205,104100,275750505,2740,2745,2745,2740,2
|
||||
20241205,104000,275745020,2740,2750,2750,2740,83
|
||||
20241205,103900,275517400,2750,2745,2750,2745,500
|
||||
20241205,103800,274142645,2745,2735,2745,2735,259
|
||||
20241205,103700,273434270,2735,2735,2740,2735,1314
|
||||
20241205,103600,269837130,2740,2740,2740,2740,0
|
||||
20241205,103500,269837130,2740,2740,2740,2740,0
|
||||
20241205,103400,269837130,2740,2740,2740,2740,4
|
||||
20241205,103300,269826170,2740,2740,2740,2740,0
|
||||
20241205,103200,269826170,2740,2740,2740,2740,3
|
||||
20241205,103100,269817950,2750,2720,2750,2720,78
|
||||
20241205,103000,269603485,2725,2725,2725,2725,0
|
||||
20241205,102900,269603485,2725,2725,2725,2725,3540
|
||||
20241205,102800,259956985,2725,2725,2725,2725,100
|
||||
20241205,102700,259684485,2725,2725,2725,2725,0
|
||||
20241205,102600,259684485,2725,2725,2725,2725,0
|
||||
20241205,102500,259684485,2725,2745,2745,2725,22
|
||||
20241205,102400,259624515,2725,2725,2725,2725,0
|
||||
20241205,102300,259624515,2725,2725,2725,2725,0
|
||||
20241205,102200,259624515,2725,2725,2725,2725,0
|
||||
20241205,102100,259624515,2725,2725,2725,2725,0
|
||||
20241205,102000,259624515,2725,2725,2725,2725,0
|
||||
20241205,101900,259624515,2725,2725,2725,2725,4
|
||||
20241205,101800,259613615,2725,2725,2725,2725,35
|
||||
20241205,101700,259518240,2725,2730,2730,2725,382
|
||||
20241205,101600,258475385,2750,2750,2750,2730,51
|
||||
20241205,101500,258335155,2730,2730,2755,2730,58
|
||||
20241205,101400,258175735,2750,2740,2755,2730,52
|
||||
20241205,101300,258033015,2730,2730,2740,2730,61
|
||||
20241205,101200,257866305,2720,2715,2720,2715,10
|
||||
20241205,101100,257839110,2720,2725,2725,2720,581
|
||||
20241205,101000,256255895,2725,2715,2725,2715,2
|
||||
20241205,100900,256250455,2720,2720,2720,2720,2419
|
||||
20241205,100800,249670775,2720,2720,2730,2720,51
|
||||
20241205,100700,249531615,2730,2730,2730,2715,4
|
||||
20241205,100600,249520710,2705,2730,2730,2705,3
|
||||
20241205,100500,249512545,2705,2705,2730,2705,200
|
||||
20241205,100400,248971445,2730,2725,2730,2705,844
|
||||
20241205,100300,246674330,2705,2725,2725,2705,19
|
||||
20241205,100200,246622610,2720,2705,2720,2700,700
|
||||
20241205,100100,244726605,2700,2700,2700,2700,0
|
||||
20241205,100000,244726605,2700,2700,2720,2700,3
|
||||
20241205,095900,244718485,2720,2700,2720,2700,2
|
||||
20241205,095800,244713065,2725,2725,2725,2725,20
|
||||
20241205,095700,244658565,2725,2710,2725,2695,10055
|
||||
20241205,095600,217480815,2710,2715,2725,2710,835
|
||||
20241205,095500,215208415,2715,2720,2720,2715,1213
|
||||
20241205,095400,211914060,2720,2740,2740,2720,3946
|
||||
20241205,095300,201151920,2745,2745,2745,2745,1
|
||||
20241205,095200,201149175,2745,2750,2750,2740,3
|
||||
20241205,095100,201140940,2735,2735,2735,2735,0
|
||||
20241205,095000,201140940,2735,2735,2760,2735,7
|
||||
20241205,094900,201121720,2735,2760,2760,2735,10
|
||||
20241205,094800,201094240,2730,2760,2760,2730,702
|
||||
20241205,094700,199177120,2730,2740,2760,2730,821
|
||||
20241205,094600,196933255,2750,2755,2785,2750,343
|
||||
20241205,094500,195986080,2755,2745,2755,2735,28
|
||||
20241205,094400,195909350,2755,2755,2755,2755,11
|
||||
20241205,094300,195879045,2755,2755,2755,2750,11
|
||||
20241205,094200,195848750,2750,2750,2750,2750,600
|
||||
20241205,094100,194198750,2750,2750,2750,2750,53
|
||||
20241205,094000,194053000,2755,2740,2755,2740,86
|
||||
20241205,093900,193817345,2740,2735,2740,2735,132
|
||||
20241205,093800,193455785,2730,2730,2730,2730,1476
|
||||
20241205,093700,189426305,2730,2730,2730,2730,120
|
||||
20241205,093600,189098705,2730,2730,2730,2730,241
|
||||
20241205,093500,188440775,2730,2715,2730,2715,41
|
||||
20241205,093400,188329295,2715,2715,2715,2715,0
|
||||
20241205,093300,188329295,2715,2715,2715,2715,0
|
||||
20241205,093200,188329295,2715,2715,2715,2715,103
|
||||
20241205,093100,188049650,2730,2730,2730,2730,1
|
||||
20241205,093000,188046920,2735,2730,2735,2700,1392
|
||||
20241205,092900,184266585,2730,2730,2730,2730,0
|
||||
20241205,092800,184266585,2730,2725,2730,2725,500
|
||||
20241205,092700,182903080,2725,2725,2725,2725,50
|
||||
20241205,092600,182766830,2725,2720,2725,2720,511
|
||||
20241205,092500,181376905,2720,2710,2720,2705,309
|
||||
20241205,092400,180541010,2705,2720,2720,2705,15
|
||||
20241205,092300,180500390,2720,2720,2720,2700,263
|
||||
20241205,092200,179789750,2700,2710,2710,2695,1030
|
||||
20241205,092100,177008760,2695,2705,2705,2695,2370
|
||||
20241205,092000,170608105,2705,2720,2720,2705,103
|
||||
20241205,091900,170329475,2700,2725,2725,2700,3516
|
||||
20241205,091800,160811695,2725,2725,2730,2710,3181
|
||||
20241205,091700,152164740,2720,2715,2735,2710,1539
|
||||
20241205,091600,147985015,2715,2715,2720,2715,1421
|
||||
20241205,091500,144123670,2715,2725,2755,2715,1550
|
||||
20241205,091400,139906020,2720,2755,2755,2720,304
|
||||
20241205,091300,139077165,2735,2740,2755,2725,4085
|
||||
20241205,091200,127905735,2770,2765,2770,2765,391
|
||||
20241205,091100,126824610,2765,2745,2765,2740,6917
|
||||
20241205,091000,107838920,2750,2750,2750,2750,122
|
||||
20241205,090900,107503420,2735,2750,2750,2735,1850
|
||||
20241205,090800,102430795,2755,2765,2765,2755,3981
|
||||
20241205,090700,91446455,2765,2785,2785,2765,392
|
||||
20241205,090600,90362515,2790,2790,2790,2790,1
|
||||
20241205,090500,90359725,2765,2790,2790,2765,4382
|
||||
20241205,090400,78148905,2790,2765,2790,2765,8578
|
||||
20241205,090300,54268980,2760,2765,2770,2760,8502
|
||||
20241205,090200,30733255,2765,2755,2770,2750,1477
|
||||
20241205,090100,26657040,2760,2775,2790,2760,4095
|
||||
20241205,090000,15307820,2790,2775,2790,2775,5513
|
||||
|
Reference in New Issue
Block a user