Update 2024-12-05 2775 candle_min
This commit is contained in:
642
056190/min/candle-20241205.csv
Normal file
642
056190/min/candle-20241205.csv
Normal file
@@ -0,0 +1,642 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,194000,1501354510,20250,20250,20250,20250,1749
|
||||
20241205,193900,1501354510,20250,20250,20250,20250,0
|
||||
20241205,193800,1501354510,20250,20250,20250,20250,0
|
||||
20241205,193700,1501354510,20250,20250,20250,20250,0
|
||||
20241205,193600,1501354510,20250,20250,20250,20250,0
|
||||
20241205,193500,1501354510,20250,20250,20250,20250,0
|
||||
20241205,193400,1501354510,20250,20250,20250,20250,0
|
||||
20241205,193300,1501354510,20250,20250,20250,20250,0
|
||||
20241205,193200,1501354510,20250,20250,20250,20250,0
|
||||
20241205,193100,1501354510,20250,20250,20250,20250,0
|
||||
20241205,193000,1501354510,20250,20250,20250,20250,0
|
||||
20241205,192900,1501354510,20250,20250,20250,20250,0
|
||||
20241205,192800,1501354510,20250,20250,20250,20250,0
|
||||
20241205,192700,1501354510,20250,20250,20250,20250,0
|
||||
20241205,192600,1501354510,20250,20250,20250,20250,0
|
||||
20241205,192500,1501354510,20250,20250,20250,20250,0
|
||||
20241205,192400,1501354510,20250,20250,20250,20250,0
|
||||
20241205,192300,1501354510,20250,20250,20250,20250,0
|
||||
20241205,192200,1501354510,20250,20250,20250,20250,0
|
||||
20241205,192100,1501354510,20250,20250,20250,20250,0
|
||||
20241205,192000,1501354510,20250,20250,20250,20250,0
|
||||
20241205,191900,1501354510,20250,20250,20250,20250,0
|
||||
20241205,191800,1501354510,20250,20250,20250,20250,0
|
||||
20241205,191700,1501354510,20250,20250,20250,20250,0
|
||||
20241205,191600,1501354510,20250,20250,20250,20250,0
|
||||
20241205,191500,1501354510,20250,20250,20250,20250,0
|
||||
20241205,191400,1501354510,20250,20250,20250,20250,0
|
||||
20241205,191300,1501354510,20250,20250,20250,20250,0
|
||||
20241205,191200,1501354510,20250,20250,20250,20250,0
|
||||
20241205,191100,1501354510,20250,20250,20250,20250,0
|
||||
20241205,191000,1501354510,20250,20250,20250,20250,1749
|
||||
20241205,190900,1501354510,20250,20250,20250,20250,0
|
||||
20241205,190800,1501354510,20250,20250,20250,20250,0
|
||||
20241205,190700,1501354510,20250,20250,20250,20250,0
|
||||
20241205,190600,1501354510,20250,20250,20250,20250,0
|
||||
20241205,190500,1501354510,20250,20250,20250,20250,0
|
||||
20241205,190400,1501354510,20250,20250,20250,20250,0
|
||||
20241205,190300,1501354510,20250,20250,20250,20250,0
|
||||
20241205,190200,1501354510,20250,20250,20250,20250,0
|
||||
20241205,190100,1501354510,20250,20250,20250,20250,0
|
||||
20241205,190000,1501354510,20250,20250,20250,20250,0
|
||||
20241205,185900,1501354510,20250,20250,20250,20250,0
|
||||
20241205,185800,1501354510,20250,20250,20250,20250,0
|
||||
20241205,185700,1501354510,20250,20250,20250,20250,0
|
||||
20241205,185600,1501354510,20250,20250,20250,20250,0
|
||||
20241205,185500,1501354510,20250,20250,20250,20250,0
|
||||
20241205,185400,1501354510,20250,20250,20250,20250,0
|
||||
20241205,185300,1501354510,20250,20250,20250,20250,0
|
||||
20241205,185200,1501354510,20250,20250,20250,20250,0
|
||||
20241205,185100,1501354510,20250,20250,20250,20250,0
|
||||
20241205,185000,1501354510,20250,20250,20250,20250,0
|
||||
20241205,184900,1501354510,20250,20250,20250,20250,0
|
||||
20241205,184800,1501354510,20250,20250,20250,20250,0
|
||||
20241205,184700,1501354510,20250,20250,20250,20250,0
|
||||
20241205,184600,1501354510,20250,20250,20250,20250,0
|
||||
20241205,184500,1501354510,20250,20250,20250,20250,0
|
||||
20241205,184400,1501354510,20250,20250,20250,20250,0
|
||||
20241205,184300,1501354510,20250,20250,20250,20250,0
|
||||
20241205,184200,1501354510,20250,20250,20250,20250,0
|
||||
20241205,184100,1501354510,20250,20250,20250,20250,0
|
||||
20241205,184000,1501354510,20250,20250,20250,20250,1749
|
||||
20241205,183900,1501354510,20250,20250,20250,20250,0
|
||||
20241205,183800,1501354510,20250,20250,20250,20250,0
|
||||
20241205,183700,1501354510,20250,20250,20250,20250,0
|
||||
20241205,183600,1501354510,20250,20250,20250,20250,0
|
||||
20241205,183500,1501354510,20250,20250,20250,20250,0
|
||||
20241205,183400,1501354510,20250,20250,20250,20250,0
|
||||
20241205,183300,1501354510,20250,20250,20250,20250,0
|
||||
20241205,183200,1501354510,20250,20250,20250,20250,0
|
||||
20241205,183100,1501354510,20250,20250,20250,20250,0
|
||||
20241205,183000,1501354510,20250,20250,20250,20250,0
|
||||
20241205,182900,1501354510,20250,20250,20250,20250,0
|
||||
20241205,182800,1501354510,20250,20250,20250,20250,0
|
||||
20241205,182700,1501354510,20250,20250,20250,20250,0
|
||||
20241205,182600,1501354510,20250,20250,20250,20250,0
|
||||
20241205,182500,1501354510,20250,20250,20250,20250,0
|
||||
20241205,182400,1501354510,20250,20250,20250,20250,0
|
||||
20241205,182300,1501354510,20250,20250,20250,20250,0
|
||||
20241205,182200,1501354510,20250,20250,20250,20250,0
|
||||
20241205,182100,1501354510,20250,20250,20250,20250,0
|
||||
20241205,182000,1501354510,20250,20250,20250,20250,0
|
||||
20241205,181900,1501354510,20250,20250,20250,20250,0
|
||||
20241205,181800,1501354510,20250,20250,20250,20250,0
|
||||
20241205,181700,1501354510,20250,20250,20250,20250,0
|
||||
20241205,181600,1501354510,20250,20250,20250,20250,0
|
||||
20241205,181500,1501354510,20250,20250,20250,20250,0
|
||||
20241205,181400,1501354510,20250,20250,20250,20250,0
|
||||
20241205,181300,1501354510,20250,20250,20250,20250,0
|
||||
20241205,181200,1501354510,20250,20250,20250,20250,0
|
||||
20241205,181100,1501354510,20250,20250,20250,20250,0
|
||||
20241205,181000,1501354510,20250,20250,20250,20250,1749
|
||||
20241205,180900,1501354510,20250,20250,20250,20250,0
|
||||
20241205,180800,1501354510,20250,20250,20250,20250,0
|
||||
20241205,180700,1501354510,20250,20250,20250,20250,0
|
||||
20241205,180600,1501354510,20250,20250,20250,20250,0
|
||||
20241205,180500,1501354510,20250,20250,20250,20250,0
|
||||
20241205,180400,1501354510,20250,20250,20250,20250,0
|
||||
20241205,180300,1501354510,20250,20250,20250,20250,0
|
||||
20241205,180200,1501354510,20250,20250,20250,20250,0
|
||||
20241205,180100,1501354510,20250,20250,20250,20250,0
|
||||
20241205,180000,1501354510,20250,20250,20250,20250,0
|
||||
20241205,175900,1501354510,20250,20250,20250,20250,0
|
||||
20241205,175800,1501354510,20250,20250,20250,20250,0
|
||||
20241205,175700,1501354510,20250,20250,20250,20250,0
|
||||
20241205,175600,1501354510,20250,20250,20250,20250,0
|
||||
20241205,175500,1501354510,20250,20250,20250,20250,0
|
||||
20241205,175400,1501354510,20250,20250,20250,20250,0
|
||||
20241205,175300,1501354510,20250,20250,20250,20250,0
|
||||
20241205,175200,1501354510,20250,20250,20250,20250,0
|
||||
20241205,175100,1501354510,20250,20250,20250,20250,0
|
||||
20241205,175000,1501354510,20250,20250,20250,20250,0
|
||||
20241205,174900,1501354510,20250,20250,20250,20250,0
|
||||
20241205,174800,1501354510,20250,20250,20250,20250,0
|
||||
20241205,174700,1501354510,20250,20250,20250,20250,0
|
||||
20241205,174600,1501354510,20250,20250,20250,20250,0
|
||||
20241205,174500,1501354510,20250,20250,20250,20250,0
|
||||
20241205,174400,1501354510,20250,20250,20250,20250,0
|
||||
20241205,174300,1501354510,20250,20250,20250,20250,0
|
||||
20241205,174200,1501354510,20250,20250,20250,20250,0
|
||||
20241205,174100,1501354510,20250,20250,20250,20250,0
|
||||
20241205,174000,1501354510,20250,20250,20250,20250,1749
|
||||
20241205,173900,1501354510,20250,20250,20250,20250,0
|
||||
20241205,173800,1501354510,20250,20250,20250,20250,0
|
||||
20241205,173700,1501354510,20250,20250,20250,20250,0
|
||||
20241205,173600,1501354510,20250,20250,20250,20250,0
|
||||
20241205,173500,1501354510,20250,20250,20250,20250,0
|
||||
20241205,173400,1501354510,20250,20250,20250,20250,0
|
||||
20241205,173300,1501354510,20250,20250,20250,20250,0
|
||||
20241205,173200,1501354510,20250,20250,20250,20250,0
|
||||
20241205,173100,1501354510,20250,20250,20250,20250,0
|
||||
20241205,173000,1501354510,20250,20250,20250,20250,0
|
||||
20241205,172900,1501354510,20250,20250,20250,20250,0
|
||||
20241205,172800,1501354510,20250,20250,20250,20250,0
|
||||
20241205,172700,1501354510,20250,20250,20250,20250,0
|
||||
20241205,172600,1501354510,20250,20250,20250,20250,0
|
||||
20241205,172500,1501354510,20250,20250,20250,20250,0
|
||||
20241205,172400,1501354510,20250,20250,20250,20250,0
|
||||
20241205,172300,1501354510,20250,20250,20250,20250,0
|
||||
20241205,172200,1501354510,20250,20250,20250,20250,0
|
||||
20241205,172100,1501354510,20250,20250,20250,20250,0
|
||||
20241205,172000,1501354510,20250,20250,20250,20250,0
|
||||
20241205,171900,1501354510,20250,20250,20250,20250,0
|
||||
20241205,171800,1501354510,20250,20250,20250,20250,0
|
||||
20241205,171700,1501354510,20250,20250,20250,20250,0
|
||||
20241205,171600,1501354510,20250,20250,20250,20250,0
|
||||
20241205,171500,1501354510,20250,20250,20250,20250,0
|
||||
20241205,171400,1501354510,20250,20250,20250,20250,0
|
||||
20241205,171300,1501354510,20250,20250,20250,20250,0
|
||||
20241205,171200,1501354510,20250,20250,20250,20250,0
|
||||
20241205,171100,1501354510,20250,20250,20250,20250,0
|
||||
20241205,171000,1501354510,20250,20250,20250,20250,1749
|
||||
20241205,170900,1501354510,20250,20250,20250,20250,0
|
||||
20241205,170800,1501354510,20250,20250,20250,20250,0
|
||||
20241205,170700,1501354510,20250,20250,20250,20250,0
|
||||
20241205,170600,1501354510,20250,20250,20250,20250,0
|
||||
20241205,170500,1501354510,20250,20250,20250,20250,0
|
||||
20241205,170400,1501354510,20250,20250,20250,20250,0
|
||||
20241205,170300,1501354510,20250,20250,20250,20250,0
|
||||
20241205,170200,1501354510,20250,20250,20250,20250,0
|
||||
20241205,170100,1501354510,20250,20250,20250,20250,0
|
||||
20241205,170000,1501354510,20250,20250,20250,20250,0
|
||||
20241205,165900,1501354510,20250,20250,20250,20250,0
|
||||
20241205,165800,1501354510,20250,20250,20250,20250,0
|
||||
20241205,165700,1501354510,20250,20250,20250,20250,0
|
||||
20241205,165600,1501354510,20250,20250,20250,20250,0
|
||||
20241205,165500,1501354510,20250,20250,20250,20250,0
|
||||
20241205,165400,1501354510,20250,20250,20250,20250,0
|
||||
20241205,165300,1501354510,20250,20250,20250,20250,0
|
||||
20241205,165200,1501354510,20250,20250,20250,20250,0
|
||||
20241205,165100,1501354510,20250,20250,20250,20250,0
|
||||
20241205,165000,1501354510,20250,20250,20250,20250,0
|
||||
20241205,164900,1501354510,20250,20250,20250,20250,0
|
||||
20241205,164800,1501354510,20250,20250,20250,20250,0
|
||||
20241205,164700,1501354510,20250,20250,20250,20250,0
|
||||
20241205,164600,1501354510,20250,20250,20250,20250,0
|
||||
20241205,164500,1501354510,20250,20250,20250,20250,0
|
||||
20241205,164400,1501354510,20250,20250,20250,20250,0
|
||||
20241205,164300,1501354510,20250,20250,20250,20250,0
|
||||
20241205,164200,1501354510,20250,20250,20250,20250,0
|
||||
20241205,164100,1501354510,20250,20250,20250,20250,0
|
||||
20241205,164000,1501354510,20250,20250,20250,20250,1749
|
||||
20241205,163900,1501354510,20250,20250,20250,20250,0
|
||||
20241205,163800,1501354510,20250,20250,20250,20250,0
|
||||
20241205,163700,1501354510,20250,20250,20250,20250,0
|
||||
20241205,163600,1501354510,20250,20250,20250,20250,0
|
||||
20241205,163500,1501354510,20250,20250,20250,20250,0
|
||||
20241205,163400,1501354510,20250,20250,20250,20250,0
|
||||
20241205,163300,1501354510,20250,20250,20250,20250,0
|
||||
20241205,163200,1501354510,20250,20250,20250,20250,0
|
||||
20241205,163100,1501354510,20250,20250,20250,20250,0
|
||||
20241205,163000,1501354510,20250,20250,20250,20250,0
|
||||
20241205,162900,1501354510,20250,20250,20250,20250,0
|
||||
20241205,162800,1501354510,20250,20250,20250,20250,0
|
||||
20241205,162700,1501354510,20250,20250,20250,20250,0
|
||||
20241205,162600,1501354510,20250,20250,20250,20250,0
|
||||
20241205,162500,1501354510,20250,20250,20250,20250,0
|
||||
20241205,162400,1501354510,20250,20250,20250,20250,0
|
||||
20241205,162300,1501354510,20250,20250,20250,20250,0
|
||||
20241205,162200,1501354510,20250,20250,20250,20250,0
|
||||
20241205,162100,1501354510,20250,20250,20250,20250,0
|
||||
20241205,162000,1501354510,20250,20250,20250,20250,0
|
||||
20241205,161900,1501354510,20250,20250,20250,20250,0
|
||||
20241205,161800,1501354510,20250,20250,20250,20250,0
|
||||
20241205,161700,1501354510,20250,20250,20250,20250,0
|
||||
20241205,161600,1501354510,20250,20250,20250,20250,0
|
||||
20241205,161500,1501354510,20250,20250,20250,20250,0
|
||||
20241205,161400,1501354510,20250,20250,20250,20250,0
|
||||
20241205,161300,1501354510,20250,20250,20250,20250,0
|
||||
20241205,161200,1501354510,20250,20250,20250,20250,0
|
||||
20241205,161100,1501354510,20250,20250,20250,20250,0
|
||||
20241205,161000,1501354510,20250,20250,20250,20250,1749
|
||||
20241205,160900,1501354510,20250,20250,20250,20250,0
|
||||
20241205,160800,1501354510,20250,20250,20250,20250,0
|
||||
20241205,160700,1501354510,20250,20250,20250,20250,0
|
||||
20241205,160600,1501354510,20250,20250,20250,20250,0
|
||||
20241205,160500,1501354510,20250,20250,20250,20250,0
|
||||
20241205,160400,1501354510,20250,20250,20250,20250,0
|
||||
20241205,160300,1501354510,20250,20250,20250,20250,0
|
||||
20241205,160200,1501354510,20250,20250,20250,20250,0
|
||||
20241205,160100,1501354510,20250,20250,20250,20250,0
|
||||
20241205,160000,1501354510,20250,20250,20250,20250,0
|
||||
20241205,155900,1501354510,20250,20250,20250,20250,0
|
||||
20241205,155800,1501354510,20250,20250,20250,20250,0
|
||||
20241205,155700,1501354510,20250,20250,20250,20250,0
|
||||
20241205,155600,1501354510,20250,20250,20250,20250,0
|
||||
20241205,155500,1501354510,20250,20250,20250,20250,0
|
||||
20241205,155400,1501354510,20250,20250,20250,20250,0
|
||||
20241205,155300,1501354510,20250,20250,20250,20250,0
|
||||
20241205,155200,1501354510,20250,20250,20250,20250,0
|
||||
20241205,155100,1501354510,20250,20250,20250,20250,0
|
||||
20241205,155000,1501354510,20250,20250,20250,20250,0
|
||||
20241205,154900,1501354510,20250,20250,20250,20250,0
|
||||
20241205,154800,1501354510,20250,20250,20250,20250,0
|
||||
20241205,154700,1501354510,20250,20250,20250,20250,0
|
||||
20241205,154600,1501354510,20250,20250,20250,20250,0
|
||||
20241205,154500,1501354510,20250,20250,20250,20250,0
|
||||
20241205,154400,1501354510,20250,20250,20250,20250,0
|
||||
20241205,154300,1501354510,20250,20250,20250,20250,0
|
||||
20241205,154200,1501354510,20250,20250,20250,20250,0
|
||||
20241205,154100,1501354510,20250,20250,20250,20250,0
|
||||
20241205,154000,1501354510,20250,20250,20250,20250,1749
|
||||
20241205,153900,1501354510,20250,20250,20250,20250,0
|
||||
20241205,153800,1501354510,20250,20250,20250,20250,0
|
||||
20241205,153700,1501354510,20250,20250,20250,20250,0
|
||||
20241205,153600,1501354510,20250,20250,20250,20250,0
|
||||
20241205,153500,1501354510,20250,20250,20250,20250,0
|
||||
20241205,153400,1501354510,20250,20250,20250,20250,0
|
||||
20241205,153300,1501354510,20250,20250,20250,20250,0
|
||||
20241205,153200,1501354510,20250,20250,20250,20250,0
|
||||
20241205,153100,1501354510,20250,20250,20250,20250,0
|
||||
20241205,153000,1501354510,20250,20250,20250,20250,1749
|
||||
20241205,152900,1465937260,20250,20250,20250,20250,0
|
||||
20241205,152800,1465937260,20250,20250,20250,20250,0
|
||||
20241205,152700,1465937260,20250,20250,20250,20250,0
|
||||
20241205,152600,1465937260,20250,20250,20250,20250,0
|
||||
20241205,152500,1465937260,20250,20250,20250,20250,0
|
||||
20241205,152400,1465937260,20250,20250,20250,20250,0
|
||||
20241205,152300,1465937260,20250,20250,20250,20250,0
|
||||
20241205,152200,1465937260,20250,20250,20250,20250,0
|
||||
20241205,152100,1465937260,20250,20250,20250,20250,0
|
||||
20241205,152000,1465937260,20250,20250,20250,20250,0
|
||||
20241205,151900,1465937260,20250,20350,20350,20250,211
|
||||
20241205,151800,1461659360,20350,20250,20350,20250,165
|
||||
20241205,151700,1458317810,20300,20350,20350,20300,215
|
||||
20241205,151600,1453951210,20350,20350,20350,20300,112
|
||||
20241205,151500,1451672060,20350,20350,20350,20300,188
|
||||
20241205,151400,1447849810,20350,20400,20400,20300,209
|
||||
20241205,151300,1443595610,20400,20400,20400,20400,5
|
||||
20241205,151200,1443493610,20400,20350,20400,20300,330
|
||||
20241205,151100,1436782460,20350,20350,20350,20350,114
|
||||
20241205,151000,1434462560,20300,20300,20300,20300,735
|
||||
20241205,150900,1419542060,20300,20350,20350,20300,292
|
||||
20241205,150800,1413613260,20350,20350,20350,20350,100
|
||||
20241205,150700,1411578260,20350,20350,20350,20350,54
|
||||
20241205,150600,1410479360,20350,20350,20350,20350,109
|
||||
20241205,150500,1408261210,20400,20350,20400,20350,30
|
||||
20241205,150400,1407650460,20350,20350,20350,20350,1
|
||||
20241205,150300,1407630110,20400,20400,20400,20400,26
|
||||
20241205,150200,1407099710,20400,20300,20400,20300,36
|
||||
20241205,150100,1406365410,20350,20350,20350,20350,539
|
||||
20241205,150000,1395396760,20350,20350,20350,20350,1
|
||||
20241205,145900,1395376410,20350,20350,20350,20350,24
|
||||
20241205,145800,1394888010,20350,20350,20350,20350,29
|
||||
20241205,145700,1394297860,20350,20300,20350,20300,70
|
||||
20241205,145600,1392876810,20300,20300,20300,20250,1771
|
||||
20241205,145500,1356966010,20350,20400,20400,20350,255
|
||||
20241205,145400,1351775560,20350,20350,20400,20350,123
|
||||
20241205,145300,1349272460,20400,20450,20450,20350,456
|
||||
20241205,145200,1339991610,20350,20400,20450,20350,299
|
||||
20241205,145100,1333901310,20400,20400,20400,20400,367
|
||||
20241205,145000,1326414510,20400,20450,20450,20350,362
|
||||
20241205,144900,1319027760,20400,20450,20500,20350,626
|
||||
20241205,144800,1306258210,20450,20450,20450,20400,408
|
||||
20241205,144700,1297924660,20450,20400,20500,20350,459
|
||||
20241205,144600,1288541760,20450,20450,20450,20450,336
|
||||
20241205,144500,1281670560,20450,20550,20550,20450,374
|
||||
20241205,144400,1274016810,20550,20500,20550,20500,306
|
||||
20241205,144300,1267738360,20500,20500,20500,20500,470
|
||||
20241205,144200,1258103360,20400,20550,20550,20400,639
|
||||
20241205,144100,1245019360,20550,20550,20550,20550,364
|
||||
20241205,144000,1237539160,20500,20450,20500,20450,470
|
||||
20241205,143900,1227917660,20450,20450,20450,20450,358
|
||||
20241205,143800,1220596560,20400,20450,20450,20400,495
|
||||
20241205,143700,1210478960,20350,20450,20450,20350,586
|
||||
20241205,143600,1198512810,20450,20450,20450,20450,413
|
||||
20241205,143500,1190066960,20450,20400,20450,20400,543
|
||||
20241205,143400,1178972310,20400,20400,20400,20400,245
|
||||
20241205,143300,1173974310,20350,20400,20400,20350,545
|
||||
20241205,143200,1162856810,20400,20400,20400,20400,540
|
||||
20241205,143100,1151840810,20400,20350,20450,20350,314
|
||||
20241205,143000,1145430010,20350,20400,20400,20350,506
|
||||
20241205,142900,1135107860,20400,20400,20400,20350,535
|
||||
20241205,142800,1124196360,20400,20400,20400,20350,427
|
||||
20241205,142700,1115488060,20400,20350,20400,20350,837
|
||||
20241205,142600,1098435460,20350,20350,20350,20300,640
|
||||
20241205,142500,1085413960,20350,20250,20350,20250,701
|
||||
20241205,142400,1071172760,20300,20250,20300,20200,388
|
||||
20241205,142300,1063315360,20200,20250,20250,20200,124
|
||||
20241205,142200,1060806860,20300,20300,20300,20200,149
|
||||
20241205,142100,1057787160,20300,20300,20300,20200,150
|
||||
20241205,142000,1054747160,20300,20200,20300,20200,149
|
||||
20241205,141900,1051727460,20300,20250,20300,20200,230
|
||||
20241205,141800,1047068010,20300,20300,20300,20300,115
|
||||
20241205,141700,1044733510,20200,20300,20300,20200,149
|
||||
20241205,141600,1041713810,20300,20300,20300,20200,190
|
||||
20241205,141500,1037863510,20300,20300,20300,20200,126
|
||||
20241205,141400,1035310710,20350,20350,20350,20200,174
|
||||
20241205,141300,1031777310,20350,20200,20350,20200,149
|
||||
20241205,141200,1028752660,20300,20250,20300,20250,112
|
||||
20241205,141100,1026480910,20250,20300,20300,20250,108
|
||||
20241205,141000,1024290160,20250,20300,20300,20250,214
|
||||
20241205,140900,1019950460,20300,20300,20300,20250,148
|
||||
20241205,140800,1016948560,20300,20300,20300,20250,150
|
||||
20241205,140700,1013906060,20300,20250,20300,20250,232
|
||||
20241205,140600,1009203110,20300,20350,20350,20300,123
|
||||
20241205,140500,1006702560,20350,20350,20350,20250,126
|
||||
20241205,140400,1004143510,20350,20350,20350,20250,174
|
||||
20241205,140300,1000607610,20350,20300,20350,20250,148
|
||||
20241205,140200,997601960,20300,20300,20300,20250,150
|
||||
20241205,140100,994559460,20300,20300,20350,20300,124
|
||||
20241205,140000,992039760,20250,20350,20350,20250,149
|
||||
20241205,135900,989016310,20350,20350,20350,20250,150
|
||||
20241205,135800,985968810,20350,20350,20350,20250,217
|
||||
20241205,135700,981563810,20300,20300,20300,20250,175
|
||||
20241205,135600,978013810,20300,20250,20300,20250,333
|
||||
20241205,135500,971266810,20300,20350,20350,20250,588
|
||||
20241205,135400,959329010,20300,20350,20350,20300,149
|
||||
20241205,135300,956299360,20350,20350,20350,20300,191
|
||||
20241205,135200,952415860,20350,20350,20350,20300,126
|
||||
20241205,135100,949854260,20350,20350,20350,20300,178
|
||||
20241205,135000,946235860,20350,20300,20350,20300,148
|
||||
20241205,134900,943226560,20350,20350,20350,20350,100
|
||||
20241205,134800,941191560,20300,20350,20350,20300,149
|
||||
20241205,134700,938161910,20350,20300,20350,20300,181
|
||||
20241205,134600,934486360,20300,20300,20300,20250,127
|
||||
20241205,134500,931910760,20300,20350,20350,20300,492
|
||||
20241205,134400,921920660,20350,20350,20350,20250,174
|
||||
20241205,134300,918384760,20350,20350,20350,20350,75
|
||||
20241205,134200,916858510,20250,20350,20350,20250,174
|
||||
20241205,134100,913322710,20250,20300,20350,20250,174
|
||||
20241205,134000,909788510,20300,20300,20350,20300,123
|
||||
20241205,133900,907290360,20300,20350,20350,20300,80
|
||||
20241205,133800,905665060,20350,20350,20350,20300,142
|
||||
20241205,133700,902778710,20350,20300,20350,20300,89
|
||||
20241205,133600,900970760,20300,20300,20350,20300,100
|
||||
20241205,133500,898938260,20300,20300,20350,20300,99
|
||||
20241205,133400,896926110,20300,20350,20350,20250,189
|
||||
20241205,133300,893086760,20350,20300,20350,20300,153
|
||||
20241205,133200,889978360,20300,20350,20350,20300,178
|
||||
20241205,133100,886363710,20350,20300,20350,20300,147
|
||||
20241205,133000,883374660,20350,20300,20350,20300,195
|
||||
20241205,132900,879411160,20300,20300,20350,20300,98
|
||||
20241205,132800,877420510,20300,20350,20350,20300,174
|
||||
20241205,132700,873884610,20350,20300,20350,20250,176
|
||||
20241205,132600,870313010,20300,20250,20300,20250,125
|
||||
20241205,132500,867778010,20300,20300,20350,20300,125
|
||||
20241205,132400,865238010,20250,20250,20300,20250,129
|
||||
20241205,132300,862623260,20250,20300,20300,20200,136
|
||||
20241205,132200,859867110,20300,20350,20350,20250,541
|
||||
20241205,132100,848904410,20300,20300,20300,20250,212
|
||||
20241205,132000,844603360,20300,20250,20300,20250,163
|
||||
20241205,131900,841298860,20300,20250,20300,20250,160
|
||||
20241205,131800,838054260,20300,20250,20300,20250,99
|
||||
20241205,131700,836048260,20250,20300,20300,20250,111
|
||||
20241205,131600,833796760,20250,20300,20300,20250,88
|
||||
20241205,131500,832013510,20300,20250,20300,20200,174
|
||||
20241205,131400,828488810,20250,20300,20300,20250,98
|
||||
20241205,131300,826503160,20300,20250,20300,20250,106
|
||||
20241205,131200,824352910,20200,20250,20250,20200,167
|
||||
20241205,131100,820973660,20250,20300,20300,20250,140
|
||||
20241205,131000,818135010,20300,20250,20300,20250,78
|
||||
20241205,130900,816551760,20250,20300,20300,20250,99
|
||||
20241205,130800,814545760,20300,20300,20300,20200,229
|
||||
20241205,130700,809905510,20300,20300,20300,20300,75
|
||||
20241205,130600,808383010,20300,20300,20300,20300,123
|
||||
20241205,130500,805886110,20300,20300,20300,20300,99
|
||||
20241205,130400,803876410,20300,20300,20300,20250,151
|
||||
20241205,130300,800813660,20350,20250,20350,20250,98
|
||||
20241205,130200,798824360,20250,20250,20250,20250,324
|
||||
20241205,130100,792263360,20250,20300,20300,20250,277
|
||||
20241205,130000,786651560,20350,20300,20350,20300,123
|
||||
20241205,125900,784151010,20300,20300,20300,20300,100
|
||||
20241205,125800,782121010,20300,20300,20300,20300,123
|
||||
20241205,125700,779624110,20350,20350,20350,20350,75
|
||||
20241205,125600,778097860,20350,20350,20350,20250,159
|
||||
20241205,125500,774865710,20350,20350,20350,20350,99
|
||||
20241205,125400,772851060,20350,20350,20350,20350,100
|
||||
20241205,125300,770816060,20350,20350,20350,20250,151
|
||||
20241205,125200,767746010,20250,20350,20350,20250,165
|
||||
20241205,125100,764394860,20350,20350,20350,20300,101
|
||||
20241205,125000,762339560,20350,20350,20350,20350,98
|
||||
20241205,124900,760345260,20350,20350,20350,20350,124
|
||||
20241205,124800,757821860,20350,20350,20350,20350,75
|
||||
20241205,124700,756295610,20300,20300,20300,20300,123
|
||||
20241205,124600,753798710,20300,20300,20300,20300,100
|
||||
20241205,124500,751768710,20300,20300,20300,20300,123
|
||||
20241205,124400,749271810,20300,20300,20300,20300,75
|
||||
20241205,124300,747749310,20300,20300,20300,20200,252
|
||||
20241205,124200,742642610,20300,20300,20300,20200,134
|
||||
20241205,124100,739925860,20300,20350,20350,20300,100
|
||||
20241205,124000,737892110,20350,20300,20350,20300,98
|
||||
20241205,123900,735899060,20300,20300,20300,20300,124
|
||||
20241205,123800,733381860,20300,20200,20300,20200,81
|
||||
20241205,123700,731739360,20200,20300,20300,20200,127
|
||||
20241205,123600,729161660,20300,20300,20300,20300,134
|
||||
20241205,123500,726441460,20300,20350,20350,20300,75
|
||||
20241205,123400,724916460,20350,20350,20350,20250,208
|
||||
20241205,123300,720694660,20350,20350,20350,20300,102
|
||||
20241205,123200,718619110,20350,20300,20350,20300,123
|
||||
20241205,123100,716120960,20300,20300,20300,20250,96
|
||||
20241205,123000,714173210,20250,20300,20300,20250,191
|
||||
20241205,122900,710302960,20300,20300,20300,20300,98
|
||||
20241205,122800,708313560,20300,20300,20300,20300,100
|
||||
20241205,122700,706283560,20300,20250,20300,20250,143
|
||||
20241205,122600,703380910,20300,20300,20300,20300,124
|
||||
20241205,122500,700863710,20300,20300,20300,20300,75
|
||||
20241205,122400,699341210,20300,20300,20300,20300,123
|
||||
20241205,122300,696844310,20300,20350,20350,20300,99
|
||||
20241205,122200,694830910,20350,20300,20350,20300,100
|
||||
20241205,122100,692798410,20300,20300,20300,20300,98
|
||||
20241205,122000,690809010,20300,20300,20300,20200,140
|
||||
20241205,121900,687968610,20300,20250,20300,20250,147
|
||||
20241205,121800,684988110,20250,20250,20250,20250,75
|
||||
20241205,121700,683469360,20250,20300,20300,20250,152
|
||||
20241205,121600,680385160,20300,20250,20300,20200,239
|
||||
20241205,121500,675541760,20300,20300,20300,20250,127
|
||||
20241205,121400,672964910,20300,20350,20350,20250,250
|
||||
20241205,121300,667894960,20250,20350,20350,20250,142
|
||||
20241205,121200,665006560,20250,20350,20350,20250,76
|
||||
20241205,121100,663460060,20350,20350,20350,20300,149
|
||||
20241205,121000,660427960,20350,20350,20350,20350,99
|
||||
20241205,120900,658413310,20350,20350,20350,20350,100
|
||||
20241205,120800,656378310,20350,20300,20350,20300,109
|
||||
20241205,120700,654161960,20300,20300,20300,20300,149
|
||||
20241205,120600,651137260,20300,20300,20300,20300,100
|
||||
20241205,120500,649107260,20300,20300,20300,20250,239
|
||||
20241205,120400,644262610,20300,20300,20300,20250,129
|
||||
20241205,120300,641644160,20200,20250,20300,20200,235
|
||||
20241205,120200,636880760,20250,20250,20250,20200,106
|
||||
20241205,120100,634734560,20250,20200,20250,20200,128
|
||||
20241205,120000,632144010,20250,20200,20250,20200,161
|
||||
20241205,115900,628885610,20250,20200,20250,20200,93
|
||||
20241205,115800,627003260,20250,20250,20250,20200,152
|
||||
20241205,115700,623926660,20200,20250,20250,20200,213
|
||||
20241205,115600,619616610,20250,20250,20250,20200,130
|
||||
20241205,115500,616985560,20250,20250,20250,20200,180
|
||||
20241205,115400,613343410,20200,20250,20250,20200,148
|
||||
20241205,115300,610348860,20250,20250,20250,20200,165
|
||||
20241205,115200,607010860,20250,20250,20250,20200,290
|
||||
20241205,115100,601147960,20250,20250,20250,20200,153
|
||||
20241205,115000,598051160,20250,20250,20300,20200,131
|
||||
20241205,114900,595398560,20250,20250,20250,20200,129
|
||||
20241205,114800,592787760,20250,20250,20250,20200,128
|
||||
20241205,114700,590197210,20250,20300,20300,20200,153
|
||||
20241205,114600,587099160,20200,20300,20300,20200,119
|
||||
20241205,114500,584685960,20300,20350,20350,20250,134
|
||||
20241205,114400,581963360,20350,20350,20350,20300,102
|
||||
20241205,114300,579890260,20350,20350,20350,20300,112
|
||||
20241205,114200,577612910,20300,20300,20300,20300,75
|
||||
20241205,114100,576090410,20300,20250,20300,20250,202
|
||||
20241205,114000,571993710,20300,20300,20350,20200,1127
|
||||
20241205,113900,549192260,20350,20350,20350,20300,166
|
||||
20241205,113800,545818710,20350,20350,20350,20250,199
|
||||
20241205,113700,541776060,20350,20300,20350,20250,230
|
||||
20241205,113600,537105810,20350,20350,20350,20300,145
|
||||
20241205,113500,534157260,20300,20350,20350,20300,143
|
||||
20241205,113400,531250560,20300,20350,20350,20300,176
|
||||
20241205,113300,527672710,20300,20350,20350,20300,105
|
||||
20241205,113200,525537410,20350,20300,20350,20300,168
|
||||
20241205,113100,522122010,20300,20350,20350,20300,105
|
||||
20241205,113000,519986710,20350,20350,20350,20300,143
|
||||
20241205,112900,517078810,20350,20350,20350,20300,84
|
||||
20241205,112800,515369460,20350,20300,20350,20300,114
|
||||
20241205,112700,513050260,20350,20300,20350,20300,233
|
||||
20241205,112600,508314110,20350,20350,20350,20250,339
|
||||
20241205,112500,501428210,20350,20350,20350,20300,94
|
||||
20241205,112400,499516210,20350,20350,20350,20300,131
|
||||
20241205,112300,496851910,20350,20350,20350,20350,76
|
||||
20241205,112200,495305310,20350,20350,20350,20300,119
|
||||
20241205,112100,492884610,20350,20350,20350,20300,134
|
||||
20241205,112000,490158910,20300,20350,20350,20300,79
|
||||
20241205,111900,488551460,20350,20350,20350,20350,100
|
||||
20241205,111800,486516460,20350,20350,20350,20350,76
|
||||
20241205,111700,484969860,20350,20400,20400,20300,108
|
||||
20241205,111600,482769910,20400,20350,20400,20350,125
|
||||
20241205,111500,480223660,20350,20350,20350,20350,150
|
||||
20241205,111400,477171160,20350,20400,20400,20350,103
|
||||
20241205,111300,475073860,20400,20400,20400,20400,100
|
||||
20241205,111200,473033860,20400,20400,20400,20400,75
|
||||
20241205,111100,471503860,20400,20400,20400,20400,101
|
||||
20241205,111000,469443460,20400,20400,20400,20400,85
|
||||
20241205,110900,467709460,20400,20400,20400,20400,100
|
||||
20241205,110800,465669460,20350,20350,20350,20350,629
|
||||
20241205,110700,452869310,20350,20350,20350,20350,100
|
||||
20241205,110600,450834310,20350,20350,20350,20350,77
|
||||
20241205,110500,449267360,20350,20400,20400,20350,124
|
||||
20241205,110400,446741410,20350,20300,20400,20300,647
|
||||
20241205,110300,433599860,20300,20350,20350,20300,106
|
||||
20241205,110200,431445560,20350,20200,20350,20200,785
|
||||
20241205,110100,415524660,20150,20150,20200,20150,854
|
||||
20241205,110000,398315360,20150,20100,20150,20100,109
|
||||
20241205,105900,396124410,20100,20100,20100,20100,0
|
||||
20241205,105800,396124410,20100,20100,20100,20100,0
|
||||
20241205,105700,396124410,20100,20150,20150,20100,37
|
||||
20241205,105600,395380660,20100,20100,20100,20100,18
|
||||
20241205,105500,395018860,20100,20100,20100,20100,17
|
||||
20241205,105400,394677160,20150,20150,20150,20150,0
|
||||
20241205,105300,394677160,20150,20150,20150,20150,0
|
||||
20241205,105200,394677160,20150,20150,20150,20150,0
|
||||
20241205,105100,394677160,20150,20150,20150,20150,1
|
||||
20241205,105000,394657010,20100,20100,20100,20100,132
|
||||
20241205,104900,392003810,20100,20100,20100,20100,16
|
||||
20241205,104800,391682210,20150,20150,20150,20150,1
|
||||
20241205,104700,391662060,20150,20150,20150,20150,0
|
||||
20241205,104600,391662060,20150,20150,20150,20150,5
|
||||
20241205,104500,391561310,20100,20100,20100,20100,6
|
||||
20241205,104400,391440710,20150,20100,20150,20100,14
|
||||
20241205,104300,391158760,20150,20150,20150,20150,1
|
||||
20241205,104200,391138610,20100,20100,20100,20100,0
|
||||
20241205,104100,391138610,20100,20100,20100,20100,0
|
||||
20241205,104000,391138610,20100,20100,20100,20100,113
|
||||
20241205,103900,388867310,20100,20100,20100,20100,100
|
||||
20241205,103800,386857310,20150,20150,20150,20150,1
|
||||
20241205,103700,386837160,20100,20100,20100,20100,12
|
||||
20241205,103600,386595960,20100,20100,20100,20100,0
|
||||
20241205,103500,386595960,20100,20100,20100,20100,0
|
||||
20241205,103400,386595960,20100,20100,20100,20100,0
|
||||
20241205,103300,386595960,20100,20100,20100,20100,0
|
||||
20241205,103200,386595960,20100,20100,20100,20100,103
|
||||
20241205,103100,384525660,20100,20100,20100,20100,3
|
||||
20241205,103000,384465360,20150,20100,20150,20100,12
|
||||
20241205,102900,384224060,20100,20100,20100,20100,27
|
||||
20241205,102800,383681360,20150,20150,20150,20150,0
|
||||
20241205,102700,383681360,20150,20150,20150,20150,5
|
||||
20241205,102600,383580610,20150,20150,20150,20150,0
|
||||
20241205,102500,383580610,20150,20150,20150,20150,2
|
||||
20241205,102400,383540310,20150,20150,20150,20150,0
|
||||
20241205,102300,383540310,20150,20150,20150,20150,1
|
||||
20241205,102200,383520160,20150,20150,20150,20150,0
|
||||
20241205,102100,383520160,20150,20150,20150,20150,2
|
||||
20241205,102000,383479860,20150,20150,20150,20150,1
|
||||
20241205,101900,383459710,20150,20150,20150,20150,0
|
||||
20241205,101800,383459710,20150,20150,20150,20150,36
|
||||
20241205,101700,382734310,20150,20150,20150,20150,90
|
||||
20241205,101600,380920810,20100,20100,20100,20100,0
|
||||
20241205,101500,380920810,20100,20100,20100,20100,0
|
||||
20241205,101400,380920810,20100,20150,20150,20100,2
|
||||
20241205,101300,380880560,20150,20150,20150,20150,157
|
||||
20241205,101200,377717010,20150,20150,20150,20150,0
|
||||
20241205,101100,377717010,20150,20150,20150,20150,1
|
||||
20241205,101000,377696860,20150,20150,20200,20150,13
|
||||
20241205,100900,377434410,20150,20150,20150,20100,365
|
||||
20241205,100800,370080160,20150,20100,20150,20100,173
|
||||
20241205,100700,366602510,20100,20100,20100,20100,2
|
||||
20241205,100600,366562310,20100,20100,20100,20100,10
|
||||
20241205,100500,366361310,20100,20100,20100,20100,66
|
||||
20241205,100400,365034710,20100,20100,20100,20100,24
|
||||
20241205,100300,364552310,20150,20100,20150,20100,15
|
||||
20241205,100200,364250610,20150,20100,20150,20100,271
|
||||
20241205,100100,358793560,20150,20150,20150,20150,1
|
||||
20241205,100000,358773410,20150,20150,20150,20150,6
|
||||
20241205,095900,358652510,20150,20100,20150,20100,22
|
||||
20241205,095800,358209760,20150,20100,20150,20100,38
|
||||
20241205,095700,357445910,20150,20150,20150,20150,2
|
||||
20241205,095600,357405610,20100,20100,20100,20100,0
|
||||
20241205,095500,357405610,20100,20100,20100,20100,0
|
||||
20241205,095400,357405610,20100,20100,20100,20100,15
|
||||
20241205,095300,357104110,20100,20100,20100,20100,80
|
||||
20241205,095200,355496110,20100,20100,20100,20100,24
|
||||
20241205,095100,355013710,20150,20150,20150,20150,39
|
||||
20241205,095000,354227860,20100,20150,20150,20100,23
|
||||
20241205,094900,353765360,20150,20150,20150,20150,223
|
||||
20241205,094800,349271910,20150,20150,20150,20150,0
|
||||
20241205,094700,349271910,20150,20200,20200,20150,212
|
||||
20241205,094600,344993510,20250,20250,20250,20250,0
|
||||
20241205,094500,344993510,20250,20200,20250,20200,28
|
||||
20241205,094400,344427860,20200,20200,20200,20200,239
|
||||
20241205,094300,339600060,20200,20200,20200,20200,0
|
||||
20241205,094200,339600060,20200,20300,20300,20200,43
|
||||
20241205,094100,338729760,20250,20200,20250,20200,433
|
||||
20241205,094000,329972410,20150,20200,20200,20150,126
|
||||
20241205,093900,327427260,20200,20200,20200,20200,0
|
||||
20241205,093800,327427260,20200,20200,20200,20200,36
|
||||
20241205,093700,326700060,20200,20200,20200,20200,8
|
||||
20241205,093600,326538460,20150,20150,20150,20150,10
|
||||
20241205,093500,326336960,20150,20150,20150,20150,0
|
||||
20241205,093400,326336960,20150,20150,20150,20150,0
|
||||
20241205,093300,326336960,20150,20150,20150,20150,171
|
||||
20241205,093200,322891310,20100,20100,20100,20100,51
|
||||
20241205,093100,321866210,20100,20100,20100,20100,140
|
||||
20241205,093000,319052210,20150,20100,20150,20100,37
|
||||
20241205,092900,318308460,20100,20100,20100,20100,0
|
||||
20241205,092800,318308460,20100,20100,20100,20100,18
|
||||
20241205,092700,317946660,20100,20100,20100,20100,2
|
||||
20241205,092600,317906460,20050,20050,20050,20050,49
|
||||
20241205,092500,316924010,20100,20100,20100,20100,0
|
||||
20241205,092400,316924010,20100,20100,20150,20100,96
|
||||
20241205,092300,314994160,20100,20100,20100,20100,20
|
||||
20241205,092200,314592160,20100,20050,20100,20050,51
|
||||
20241205,092100,313568960,20000,20050,20050,20000,61
|
||||
20241205,092000,312348910,20050,19990,20050,19990,856
|
||||
20241205,091900,295233040,19990,20000,20050,19970,2736
|
||||
20241205,091800,240533900,20000,20000,20000,20000,520
|
||||
20241205,091700,230133900,20050,20000,20050,20000,100
|
||||
20241205,091600,228133450,20050,20000,20050,20000,32
|
||||
20241205,091500,227493350,20000,20050,20050,20000,172
|
||||
20241205,091400,224053250,20050,20050,20050,20050,0
|
||||
20241205,091300,224053250,20050,20100,20100,20050,771
|
||||
20241205,091200,208573650,20150,20150,20150,20150,40
|
||||
20241205,091100,207767650,20150,20150,20150,20150,582
|
||||
20241205,091000,196040350,20100,20100,20100,20100,37
|
||||
20241205,090900,195296650,20150,20100,20150,20100,855
|
||||
20241205,090800,178106150,20100,20050,20100,20050,833
|
||||
20241205,090700,161401850,20000,20150,20150,20000,2159
|
||||
20241205,090600,118161250,20150,20100,20150,20100,143
|
||||
20241205,090500,115286800,20150,20200,20300,20150,801
|
||||
20241205,090400,99134100,20300,20350,20350,20100,2208
|
||||
20241205,090300,54542900,20300,20300,20350,20300,343
|
||||
20241205,090200,47579500,20300,20350,20350,20250,626
|
||||
20241205,090100,34869750,20400,20350,20400,20350,738
|
||||
20241205,090000,19821100,20350,20350,20350,20350,973
|
||||
|
Reference in New Issue
Block a user