Update 2024-12-05 2775 candle_min
This commit is contained in:
642
058470/min/candle-20241205.csv
Normal file
642
058470/min/candle-20241205.csv
Normal file
@@ -0,0 +1,642 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,194000,14919584800,161600,161600,161600,161600,1672
|
||||
20241205,193900,14919584800,161600,161600,161600,161600,0
|
||||
20241205,193800,14919584800,161600,161600,161600,161600,0
|
||||
20241205,193700,14919584800,161600,161600,161600,161600,0
|
||||
20241205,193600,14919584800,161600,161600,161600,161600,0
|
||||
20241205,193500,14919584800,161600,161600,161600,161600,0
|
||||
20241205,193400,14919584800,161600,161600,161600,161600,0
|
||||
20241205,193300,14919584800,161600,161600,161600,161600,0
|
||||
20241205,193200,14919584800,161600,161600,161600,161600,0
|
||||
20241205,193100,14919584800,161600,161600,161600,161600,0
|
||||
20241205,193000,14919584800,161600,161600,161600,161600,0
|
||||
20241205,192900,14919584800,161600,161600,161600,161600,0
|
||||
20241205,192800,14919584800,161600,161600,161600,161600,0
|
||||
20241205,192700,14919584800,161600,161600,161600,161600,0
|
||||
20241205,192600,14919584800,161600,161600,161600,161600,0
|
||||
20241205,192500,14919584800,161600,161600,161600,161600,0
|
||||
20241205,192400,14919584800,161600,161600,161600,161600,0
|
||||
20241205,192300,14919584800,161600,161600,161600,161600,0
|
||||
20241205,192200,14919584800,161600,161600,161600,161600,0
|
||||
20241205,192100,14919584800,161600,161600,161600,161600,0
|
||||
20241205,192000,14919584800,161600,161600,161600,161600,0
|
||||
20241205,191900,14919584800,161600,161600,161600,161600,0
|
||||
20241205,191800,14919584800,161600,161600,161600,161600,0
|
||||
20241205,191700,14919584800,161600,161600,161600,161600,0
|
||||
20241205,191600,14919584800,161600,161600,161600,161600,0
|
||||
20241205,191500,14919584800,161600,161600,161600,161600,0
|
||||
20241205,191400,14919584800,161600,161600,161600,161600,0
|
||||
20241205,191300,14919584800,161600,161600,161600,161600,0
|
||||
20241205,191200,14919584800,161600,161600,161600,161600,0
|
||||
20241205,191100,14919584800,161600,161600,161600,161600,0
|
||||
20241205,191000,14919584800,161600,161600,161600,161600,1672
|
||||
20241205,190900,14919584800,161600,161600,161600,161600,0
|
||||
20241205,190800,14919584800,161600,161600,161600,161600,0
|
||||
20241205,190700,14919584800,161600,161600,161600,161600,0
|
||||
20241205,190600,14919584800,161600,161600,161600,161600,0
|
||||
20241205,190500,14919584800,161600,161600,161600,161600,0
|
||||
20241205,190400,14919584800,161600,161600,161600,161600,0
|
||||
20241205,190300,14919584800,161600,161600,161600,161600,0
|
||||
20241205,190200,14919584800,161600,161600,161600,161600,0
|
||||
20241205,190100,14919584800,161600,161600,161600,161600,0
|
||||
20241205,190000,14919584800,161600,161600,161600,161600,0
|
||||
20241205,185900,14919584800,161600,161600,161600,161600,0
|
||||
20241205,185800,14919584800,161600,161600,161600,161600,0
|
||||
20241205,185700,14919584800,161600,161600,161600,161600,0
|
||||
20241205,185600,14919584800,161600,161600,161600,161600,0
|
||||
20241205,185500,14919584800,161600,161600,161600,161600,0
|
||||
20241205,185400,14919584800,161600,161600,161600,161600,0
|
||||
20241205,185300,14919584800,161600,161600,161600,161600,0
|
||||
20241205,185200,14919584800,161600,161600,161600,161600,0
|
||||
20241205,185100,14919584800,161600,161600,161600,161600,0
|
||||
20241205,185000,14919584800,161600,161600,161600,161600,0
|
||||
20241205,184900,14919584800,161600,161600,161600,161600,0
|
||||
20241205,184800,14919584800,161600,161600,161600,161600,0
|
||||
20241205,184700,14919584800,161600,161600,161600,161600,0
|
||||
20241205,184600,14919584800,161600,161600,161600,161600,0
|
||||
20241205,184500,14919584800,161600,161600,161600,161600,0
|
||||
20241205,184400,14919584800,161600,161600,161600,161600,0
|
||||
20241205,184300,14919584800,161600,161600,161600,161600,0
|
||||
20241205,184200,14919584800,161600,161600,161600,161600,0
|
||||
20241205,184100,14919584800,161600,161600,161600,161600,0
|
||||
20241205,184000,14919584800,161600,161600,161600,161600,1672
|
||||
20241205,183900,14919584800,161600,161600,161600,161600,0
|
||||
20241205,183800,14919584800,161600,161600,161600,161600,0
|
||||
20241205,183700,14919584800,161600,161600,161600,161600,0
|
||||
20241205,183600,14919584800,161600,161600,161600,161600,0
|
||||
20241205,183500,14919584800,161600,161600,161600,161600,0
|
||||
20241205,183400,14919584800,161600,161600,161600,161600,0
|
||||
20241205,183300,14919584800,161600,161600,161600,161600,0
|
||||
20241205,183200,14919584800,161600,161600,161600,161600,0
|
||||
20241205,183100,14919584800,161600,161600,161600,161600,0
|
||||
20241205,183000,14919584800,161600,161600,161600,161600,0
|
||||
20241205,182900,14919584800,161600,161600,161600,161600,0
|
||||
20241205,182800,14919584800,161600,161600,161600,161600,0
|
||||
20241205,182700,14919584800,161600,161600,161600,161600,0
|
||||
20241205,182600,14919584800,161600,161600,161600,161600,0
|
||||
20241205,182500,14919584800,161600,161600,161600,161600,0
|
||||
20241205,182400,14919584800,161600,161600,161600,161600,0
|
||||
20241205,182300,14919584800,161600,161600,161600,161600,0
|
||||
20241205,182200,14919584800,161600,161600,161600,161600,0
|
||||
20241205,182100,14919584800,161600,161600,161600,161600,0
|
||||
20241205,182000,14919584800,161600,161600,161600,161600,0
|
||||
20241205,181900,14919584800,161600,161600,161600,161600,0
|
||||
20241205,181800,14919584800,161600,161600,161600,161600,0
|
||||
20241205,181700,14919584800,161600,161600,161600,161600,0
|
||||
20241205,181600,14919584800,161600,161600,161600,161600,0
|
||||
20241205,181500,14919584800,161600,161600,161600,161600,0
|
||||
20241205,181400,14919584800,161600,161600,161600,161600,0
|
||||
20241205,181300,14919584800,161600,161600,161600,161600,0
|
||||
20241205,181200,14919584800,161600,161600,161600,161600,0
|
||||
20241205,181100,14919584800,161600,161600,161600,161600,0
|
||||
20241205,181000,14919584800,161600,161600,161600,161600,1672
|
||||
20241205,180900,14919584800,161600,161600,161600,161600,0
|
||||
20241205,180800,14919584800,161600,161600,161600,161600,0
|
||||
20241205,180700,14919584800,161600,161600,161600,161600,0
|
||||
20241205,180600,14919584800,161600,161600,161600,161600,0
|
||||
20241205,180500,14919584800,161600,161600,161600,161600,0
|
||||
20241205,180400,14919584800,161600,161600,161600,161600,0
|
||||
20241205,180300,14919584800,161600,161600,161600,161600,0
|
||||
20241205,180200,14919584800,161600,161600,161600,161600,0
|
||||
20241205,180100,14919584800,161600,161600,161600,161600,0
|
||||
20241205,180000,14919584800,161600,161600,161600,161600,0
|
||||
20241205,175900,14919584800,161600,161600,161600,161600,0
|
||||
20241205,175800,14919584800,161600,161600,161600,161600,0
|
||||
20241205,175700,14919584800,161600,161600,161600,161600,0
|
||||
20241205,175600,14919584800,161600,161600,161600,161600,0
|
||||
20241205,175500,14919584800,161600,161600,161600,161600,0
|
||||
20241205,175400,14919584800,161600,161600,161600,161600,0
|
||||
20241205,175300,14919584800,161600,161600,161600,161600,0
|
||||
20241205,175200,14919584800,161600,161600,161600,161600,0
|
||||
20241205,175100,14919584800,161600,161600,161600,161600,0
|
||||
20241205,175000,14919584800,161600,161600,161600,161600,0
|
||||
20241205,174900,14919584800,161600,161600,161600,161600,0
|
||||
20241205,174800,14919584800,161600,161600,161600,161600,0
|
||||
20241205,174700,14919584800,161600,161600,161600,161600,0
|
||||
20241205,174600,14919584800,161600,161600,161600,161600,0
|
||||
20241205,174500,14919584800,161600,161600,161600,161600,0
|
||||
20241205,174400,14919584800,161600,161600,161600,161600,0
|
||||
20241205,174300,14919584800,161600,161600,161600,161600,0
|
||||
20241205,174200,14919584800,161600,161600,161600,161600,0
|
||||
20241205,174100,14919584800,161600,161600,161600,161600,0
|
||||
20241205,174000,14919584800,161600,161600,161600,161600,1672
|
||||
20241205,173900,14919584800,161600,161600,161600,161600,0
|
||||
20241205,173800,14919584800,161600,161600,161600,161600,0
|
||||
20241205,173700,14919584800,161600,161600,161600,161600,0
|
||||
20241205,173600,14919584800,161600,161600,161600,161600,0
|
||||
20241205,173500,14919584800,161600,161600,161600,161600,0
|
||||
20241205,173400,14919584800,161600,161600,161600,161600,0
|
||||
20241205,173300,14919584800,161600,161600,161600,161600,0
|
||||
20241205,173200,14919584800,161600,161600,161600,161600,0
|
||||
20241205,173100,14919584800,161600,161600,161600,161600,0
|
||||
20241205,173000,14919584800,161600,161600,161600,161600,0
|
||||
20241205,172900,14919584800,161600,161600,161600,161600,0
|
||||
20241205,172800,14919584800,161600,161600,161600,161600,0
|
||||
20241205,172700,14919584800,161600,161600,161600,161600,0
|
||||
20241205,172600,14919584800,161600,161600,161600,161600,0
|
||||
20241205,172500,14919584800,161600,161600,161600,161600,0
|
||||
20241205,172400,14919584800,161600,161600,161600,161600,0
|
||||
20241205,172300,14919584800,161600,161600,161600,161600,0
|
||||
20241205,172200,14919584800,161600,161600,161600,161600,0
|
||||
20241205,172100,14919584800,161600,161600,161600,161600,0
|
||||
20241205,172000,14919584800,161600,161600,161600,161600,0
|
||||
20241205,171900,14919584800,161600,161600,161600,161600,0
|
||||
20241205,171800,14919584800,161600,161600,161600,161600,0
|
||||
20241205,171700,14919584800,161600,161600,161600,161600,0
|
||||
20241205,171600,14919584800,161600,161600,161600,161600,0
|
||||
20241205,171500,14919584800,161600,161600,161600,161600,0
|
||||
20241205,171400,14919584800,161600,161600,161600,161600,0
|
||||
20241205,171300,14919584800,161600,161600,161600,161600,0
|
||||
20241205,171200,14919584800,161600,161600,161600,161600,0
|
||||
20241205,171100,14919584800,161600,161600,161600,161600,0
|
||||
20241205,171000,14919584800,161600,161600,161600,161600,1672
|
||||
20241205,170900,14919584800,161600,161600,161600,161600,0
|
||||
20241205,170800,14919584800,161600,161600,161600,161600,0
|
||||
20241205,170700,14919584800,161600,161600,161600,161600,0
|
||||
20241205,170600,14919584800,161600,161600,161600,161600,0
|
||||
20241205,170500,14919584800,161600,161600,161600,161600,0
|
||||
20241205,170400,14919584800,161600,161600,161600,161600,0
|
||||
20241205,170300,14919584800,161600,161600,161600,161600,0
|
||||
20241205,170200,14919584800,161600,161600,161600,161600,0
|
||||
20241205,170100,14919584800,161600,161600,161600,161600,0
|
||||
20241205,170000,14919584800,161600,161600,161600,161600,0
|
||||
20241205,165900,14919584800,161600,161600,161600,161600,0
|
||||
20241205,165800,14919584800,161600,161600,161600,161600,0
|
||||
20241205,165700,14919584800,161600,161600,161600,161600,0
|
||||
20241205,165600,14919584800,161600,161600,161600,161600,0
|
||||
20241205,165500,14919584800,161600,161600,161600,161600,0
|
||||
20241205,165400,14919584800,161600,161600,161600,161600,0
|
||||
20241205,165300,14919584800,161600,161600,161600,161600,0
|
||||
20241205,165200,14919584800,161600,161600,161600,161600,0
|
||||
20241205,165100,14919584800,161600,161600,161600,161600,0
|
||||
20241205,165000,14919584800,161600,161600,161600,161600,0
|
||||
20241205,164900,14919584800,161600,161600,161600,161600,0
|
||||
20241205,164800,14919584800,161600,161600,161600,161600,0
|
||||
20241205,164700,14919584800,161600,161600,161600,161600,0
|
||||
20241205,164600,14919584800,161600,161600,161600,161600,0
|
||||
20241205,164500,14919584800,161600,161600,161600,161600,0
|
||||
20241205,164400,14919584800,161600,161600,161600,161600,0
|
||||
20241205,164300,14919584800,161600,161600,161600,161600,0
|
||||
20241205,164200,14919584800,161600,161600,161600,161600,0
|
||||
20241205,164100,14919584800,161600,161600,161600,161600,0
|
||||
20241205,164000,14919584800,161600,161600,161600,161600,1672
|
||||
20241205,163900,14919584800,161600,161600,161600,161600,0
|
||||
20241205,163800,14919584800,161600,161600,161600,161600,0
|
||||
20241205,163700,14919584800,161600,161600,161600,161600,0
|
||||
20241205,163600,14919584800,161600,161600,161600,161600,0
|
||||
20241205,163500,14919584800,161600,161600,161600,161600,0
|
||||
20241205,163400,14919584800,161600,161600,161600,161600,0
|
||||
20241205,163300,14919584800,161600,161600,161600,161600,0
|
||||
20241205,163200,14919584800,161600,161600,161600,161600,0
|
||||
20241205,163100,14919584800,161600,161600,161600,161600,0
|
||||
20241205,163000,14919584800,161600,161600,161600,161600,0
|
||||
20241205,162900,14919584800,161600,161600,161600,161600,0
|
||||
20241205,162800,14919584800,161600,161600,161600,161600,0
|
||||
20241205,162700,14919584800,161600,161600,161600,161600,0
|
||||
20241205,162600,14919584800,161600,161600,161600,161600,0
|
||||
20241205,162500,14919584800,161600,161600,161600,161600,0
|
||||
20241205,162400,14919584800,161600,161600,161600,161600,0
|
||||
20241205,162300,14919584800,161600,161600,161600,161600,0
|
||||
20241205,162200,14919584800,161600,161600,161600,161600,0
|
||||
20241205,162100,14919584800,161600,161600,161600,161600,0
|
||||
20241205,162000,14919584800,161600,161600,161600,161600,0
|
||||
20241205,161900,14919584800,161600,161600,161600,161600,0
|
||||
20241205,161800,14919584800,161600,161600,161600,161600,0
|
||||
20241205,161700,14919584800,161600,161600,161600,161600,0
|
||||
20241205,161600,14919584800,161600,161600,161600,161600,0
|
||||
20241205,161500,14919584800,161600,161600,161600,161600,0
|
||||
20241205,161400,14919584800,161600,161600,161600,161600,0
|
||||
20241205,161300,14919584800,161600,161600,161600,161600,0
|
||||
20241205,161200,14919584800,161600,161600,161600,161600,0
|
||||
20241205,161100,14919584800,161600,161600,161600,161600,0
|
||||
20241205,161000,14919584800,161600,161600,161600,161600,1672
|
||||
20241205,160900,14919584800,161600,161600,161600,161600,0
|
||||
20241205,160800,14919584800,161600,161600,161600,161600,0
|
||||
20241205,160700,14919584800,161600,161600,161600,161600,0
|
||||
20241205,160600,14919584800,161600,161600,161600,161600,0
|
||||
20241205,160500,14919584800,161600,161600,161600,161600,0
|
||||
20241205,160400,14919584800,161600,161600,161600,161600,0
|
||||
20241205,160300,14919584800,161600,161600,161600,161600,0
|
||||
20241205,160200,14919584800,161600,161600,161600,161600,0
|
||||
20241205,160100,14919584800,161600,161600,161600,161600,0
|
||||
20241205,160000,14919584800,161600,161600,161600,161600,0
|
||||
20241205,155900,14919584800,161600,161600,161600,161600,0
|
||||
20241205,155800,14919584800,161600,161600,161600,161600,0
|
||||
20241205,155700,14919584800,161600,161600,161600,161600,0
|
||||
20241205,155600,14919584800,161600,161600,161600,161600,0
|
||||
20241205,155500,14919584800,161600,161600,161600,161600,0
|
||||
20241205,155400,14919584800,161600,161600,161600,161600,0
|
||||
20241205,155300,14919584800,161600,161600,161600,161600,0
|
||||
20241205,155200,14919584800,161600,161600,161600,161600,0
|
||||
20241205,155100,14919584800,161600,161600,161600,161600,0
|
||||
20241205,155000,14919584800,161600,161600,161600,161600,0
|
||||
20241205,154900,14919584800,161600,161600,161600,161600,0
|
||||
20241205,154800,14919584800,161600,161600,161600,161600,0
|
||||
20241205,154700,14919584800,161600,161600,161600,161600,0
|
||||
20241205,154600,14919584800,161600,161600,161600,161600,0
|
||||
20241205,154500,14919584800,161600,161600,161600,161600,0
|
||||
20241205,154400,14919584800,161600,161600,161600,161600,0
|
||||
20241205,154300,14919584800,161600,161600,161600,161600,0
|
||||
20241205,154200,14919584800,161600,161600,161600,161600,0
|
||||
20241205,154100,14919584800,161600,161600,161600,161600,0
|
||||
20241205,154000,14919584800,161600,161600,161600,161600,1672
|
||||
20241205,153900,14919584800,161600,161600,161600,161600,0
|
||||
20241205,153800,14919584800,161600,161600,161600,161600,0
|
||||
20241205,153700,14919584800,161600,161600,161600,161600,0
|
||||
20241205,153600,14919584800,161600,161600,161600,161600,0
|
||||
20241205,153500,14919584800,161600,161600,161600,161600,0
|
||||
20241205,153400,14919584800,161600,161600,161600,161600,0
|
||||
20241205,153300,14919584800,161600,161600,161600,161600,0
|
||||
20241205,153200,14919584800,161600,161600,161600,161600,0
|
||||
20241205,153100,14919584800,161600,161600,161600,161600,0
|
||||
20241205,153000,14919584800,161600,161600,161600,161600,1672
|
||||
20241205,152900,14649389600,161700,161700,161700,161700,0
|
||||
20241205,152800,14649389600,161700,161700,161700,161700,0
|
||||
20241205,152700,14649389600,161700,161700,161700,161700,0
|
||||
20241205,152600,14649389600,161700,161700,161700,161700,0
|
||||
20241205,152500,14649389600,161700,161700,161700,161700,0
|
||||
20241205,152400,14649389600,161700,161700,161700,161700,0
|
||||
20241205,152300,14649389600,161700,161700,161700,161700,0
|
||||
20241205,152200,14649389600,161700,161700,161700,161700,0
|
||||
20241205,152100,14649389600,161700,161700,161700,161700,0
|
||||
20241205,152000,14649389600,161700,161700,161700,161700,0
|
||||
20241205,151900,14649389600,161700,161600,161800,161500,98
|
||||
20241205,151800,14633549100,161500,161700,161700,161500,256
|
||||
20241205,151700,14592182400,161700,161600,161700,161600,193
|
||||
20241205,151600,14560982800,161600,161900,162000,161600,185
|
||||
20241205,151500,14531046400,161900,162000,162200,161600,481
|
||||
20241205,151400,14453138500,162100,162200,162500,162000,342
|
||||
20241205,151300,14397669300,162200,162200,162400,162200,319
|
||||
20241205,151200,14345915500,162200,161900,162400,161900,524
|
||||
20241205,151100,14260927900,161900,162000,162100,161900,405
|
||||
20241205,151000,14195317900,162000,161900,162000,161800,391
|
||||
20241205,150900,14132002000,161800,161600,161900,161300,316
|
||||
20241205,150800,14080915400,161600,161300,161700,161300,377
|
||||
20241205,150700,14020048500,161300,161400,161400,161300,343
|
||||
20241205,150600,13964713500,161400,161800,161900,161200,601
|
||||
20241205,150500,13867676900,161800,161800,161900,161700,203
|
||||
20241205,150400,13834831900,161800,161800,161900,161700,205
|
||||
20241205,150300,13801659900,161800,161900,162000,161700,182
|
||||
20241205,150200,13772200800,162000,162000,162000,161700,346
|
||||
20241205,150100,13716181700,162000,161900,162000,161900,86
|
||||
20241205,150000,13702256200,161800,161500,161900,161400,126
|
||||
20241205,145900,13681873100,161500,161800,161900,161400,292
|
||||
20241205,145800,13634664700,161700,161800,161800,161400,366
|
||||
20241205,145700,13575518400,161800,161800,161900,161700,212
|
||||
20241205,145600,13541217500,161900,161400,161900,161300,249
|
||||
20241205,145500,13501005100,161400,161300,161400,161200,142
|
||||
20241205,145400,13478098700,161200,161400,161400,161200,244
|
||||
20241205,145300,13438752100,161400,161400,161400,161200,252
|
||||
20241205,145200,13398103100,161300,161600,161600,161200,210
|
||||
20241205,145100,13364216000,161600,161200,161700,161000,446
|
||||
20241205,145000,13292319000,161100,161100,161200,160900,295
|
||||
20241205,144900,13244811100,161000,160900,161100,160500,832
|
||||
20241205,144800,13111046100,160900,161100,161500,160900,275
|
||||
20241205,144700,13066751700,161100,161800,161800,161100,335
|
||||
20241205,144600,13012691200,161500,161900,161900,161500,354
|
||||
20241205,144500,12955457100,161900,161900,162000,161800,278
|
||||
20241205,144400,12910460400,161900,162300,162400,161800,554
|
||||
20241205,144300,12820717200,162300,162300,162400,162200,251
|
||||
20241205,144200,12779990300,162300,162300,162300,162100,245
|
||||
20241205,144100,12740249400,162300,162300,162300,162200,115
|
||||
20241205,144000,12721587900,162200,162300,162300,162200,387
|
||||
20241205,143900,12658796900,162300,162200,162300,162200,70
|
||||
20241205,143800,12647440200,162300,162700,162900,162300,540
|
||||
20241205,143700,12559704800,162900,162800,162900,162700,119
|
||||
20241205,143600,12540339900,162800,162700,162800,162600,138
|
||||
20241205,143500,12517887900,162700,162700,162800,162700,139
|
||||
20241205,143400,12495269000,162800,162800,162800,162600,405
|
||||
20241205,143300,12429376800,162700,162900,162900,162700,256
|
||||
20241205,143200,12387709900,162900,162800,162900,162700,85
|
||||
20241205,143100,12373872400,162800,162800,162900,162700,146
|
||||
20241205,143000,12350106300,162800,162800,162900,162600,157
|
||||
20241205,142900,12324559200,162800,162700,163000,162600,901
|
||||
20241205,142800,12177753500,162700,162700,163100,162700,848
|
||||
20241205,142700,12039521100,162700,162900,163100,162700,273
|
||||
20241205,142600,11995049300,162900,162900,163000,162800,161
|
||||
20241205,142500,11968820000,162900,163000,163000,162900,100
|
||||
20241205,142400,11952522500,163000,162900,163000,162800,77
|
||||
20241205,142300,11939981100,162900,162600,162900,162600,132
|
||||
20241205,142200,11918506200,162600,162600,162700,162600,210
|
||||
20241205,142100,11884351400,162700,162700,162800,162600,112
|
||||
20241205,142000,11866129600,162700,162800,162900,162700,146
|
||||
20241205,141900,11842367700,162800,162900,162900,162700,148
|
||||
20241205,141800,11818266200,162900,163000,163000,162600,417
|
||||
20241205,141700,11750392200,162900,163500,163500,162900,368
|
||||
20241205,141600,11690344600,163400,163300,163400,163300,153
|
||||
20241205,141500,11665346000,163300,163300,163400,163200,106
|
||||
20241205,141400,11648034900,163300,163200,163400,163200,113
|
||||
20241205,141300,11629582300,163200,163200,163300,163200,161
|
||||
20241205,141200,11603298900,163300,163200,163300,163100,109
|
||||
20241205,141100,11585502000,163200,163300,163300,163100,106
|
||||
20241205,141000,11568208400,163200,163200,163300,163100,203
|
||||
20241205,140900,11535079800,163300,163300,163400,163200,96
|
||||
20241205,140800,11519404400,163300,163200,163300,163200,136
|
||||
20241205,140700,11497204100,163200,163000,163300,162900,141
|
||||
20241205,140600,11474205000,163000,163000,163000,162900,48
|
||||
20241205,140500,11466384000,162900,163000,163000,162800,223
|
||||
20241205,140400,11430057900,163000,163100,163200,163000,151
|
||||
20241205,140300,11405429300,163100,162900,163200,162900,85
|
||||
20241205,140200,11391566100,162900,162800,163200,162800,35
|
||||
20241205,140100,11385865000,162800,163000,163200,162800,254
|
||||
20241205,140000,11344471900,163000,163300,163400,163000,327
|
||||
20241205,135900,11291094800,163300,163400,163400,163200,206
|
||||
20241205,135800,11257443200,163500,163400,163500,163300,118
|
||||
20241205,135700,11238161000,163500,163500,163600,163300,78
|
||||
20241205,135600,11225411300,163400,163600,163600,163300,253
|
||||
20241205,135500,11184052400,163600,163500,163600,163400,110
|
||||
20241205,135400,11166061200,163500,163600,163600,163500,147
|
||||
20241205,135300,11142023500,163500,163300,163500,163300,118
|
||||
20241205,135200,11122749600,163300,163300,163500,163200,122
|
||||
20241205,135100,11102818400,163300,163400,163500,163100,314
|
||||
20241205,135000,11051529400,163500,163300,163500,163200,141
|
||||
20241205,134900,11028498300,163300,163400,163400,163100,84
|
||||
20241205,134800,11014781700,163400,163300,163400,163300,227
|
||||
20241205,134700,10977707900,163300,163500,163500,163300,93
|
||||
20241205,134600,10962512800,163500,163400,163500,163300,144
|
||||
20241205,134500,10938985000,163300,162800,163400,162800,489
|
||||
20241205,134400,10859187400,162800,162800,162900,162700,71
|
||||
20241205,134300,10847629900,162900,162800,162900,162700,223
|
||||
20241205,134200,10811321800,162900,162800,162900,162700,197
|
||||
20241205,134100,10779249200,162700,163200,163200,162500,929
|
||||
20241205,134000,10627989500,163200,163100,163400,163100,87
|
||||
20241205,133900,10613786100,163100,163100,163400,163100,67
|
||||
20241205,133800,10602848300,163100,163100,163300,163000,184
|
||||
20241205,133700,10572829600,163200,163000,163400,163000,283
|
||||
20241205,133600,10526630700,163100,163000,163100,163000,228
|
||||
20241205,133500,10489455200,163000,163000,163200,163000,255
|
||||
20241205,133400,10447869900,163100,163500,163600,163000,351
|
||||
20241205,133300,10390537100,163500,163800,163800,163500,128
|
||||
20241205,133200,10369592900,163700,163800,163900,163600,486
|
||||
20241205,133100,10289987600,163800,163500,163800,163400,646
|
||||
20241205,133000,10184305000,163500,163500,163700,163500,436
|
||||
20241205,132900,10112983300,163500,163500,163600,163300,302
|
||||
20241205,132800,10063603400,163500,163000,163600,163000,490
|
||||
20241205,132700,9983650500,163000,163400,163500,162900,867
|
||||
20241205,132600,9841950300,163400,163300,163500,163300,360
|
||||
20241205,132500,9783128100,163300,162800,163300,162800,748
|
||||
20241205,132400,9661233900,162800,162700,162800,162700,127
|
||||
20241205,132300,9640568000,162700,162500,162800,162500,291
|
||||
20241205,132200,9593218300,162500,162400,162600,162400,396
|
||||
20241205,132100,9528832200,162400,162400,162700,162400,1247
|
||||
20241205,132000,9326192600,162400,162300,162500,162300,88
|
||||
20241205,131900,9311902600,162300,162600,162600,162300,95
|
||||
20241205,131800,9296466400,162500,162200,162700,162100,571
|
||||
20241205,131700,9203720200,162200,161800,162200,161800,119
|
||||
20241205,131600,9184442300,161800,161600,161800,161600,250
|
||||
20241205,131500,9144005200,161600,161600,161700,161600,120
|
||||
20241205,131400,9124608100,161600,161600,161700,161500,84
|
||||
20241205,131300,9111034200,161500,161500,161500,161400,136
|
||||
20241205,131200,9089072500,161500,161500,161600,161400,105
|
||||
20241205,131100,9072115400,161500,161500,161600,161400,88
|
||||
20241205,131000,9057897400,161400,162000,162200,161400,471
|
||||
20241205,130900,8981689000,162000,162100,162200,162000,207
|
||||
20241205,130800,8948128000,162100,162200,162300,162100,169
|
||||
20241205,130700,8920732800,162200,161900,162200,161800,270
|
||||
20241205,130600,8876995800,162000,161100,162000,161100,1664
|
||||
20241205,130500,8608259000,161100,161300,161300,161100,219
|
||||
20241205,130400,8572954700,161300,161300,161400,161100,170
|
||||
20241205,130300,8545532100,161300,160800,161400,160700,1108
|
||||
20241205,130200,8366927900,160900,160900,160900,160800,119
|
||||
20241205,130100,8347790100,160900,160800,160900,160800,28
|
||||
20241205,130000,8343287500,160900,160700,161000,160700,22
|
||||
20241205,125900,8339751600,160700,160600,161100,160600,24
|
||||
20241205,125800,8335889900,160600,161100,161100,160600,217
|
||||
20241205,125700,8301024400,160600,160700,161100,160600,179
|
||||
20241205,125600,8272249600,160800,160800,161000,160800,77
|
||||
20241205,125500,8259863200,160800,160900,160900,160800,77
|
||||
20241205,125400,8247476600,160900,160700,160900,160600,286
|
||||
20241205,125300,8201493000,160700,160800,160800,160700,199
|
||||
20241205,125200,8169513100,160700,160700,160800,160700,36
|
||||
20241205,125100,8163727800,160800,160800,160800,160700,87
|
||||
20241205,125000,8149741200,160700,160700,160800,160700,128
|
||||
20241205,124900,8129171500,160700,160800,160800,160700,176
|
||||
20241205,124800,8100873300,160800,160700,160900,160700,140
|
||||
20241205,124700,8078357600,160800,160800,160800,160700,67
|
||||
20241205,124600,8067584200,160800,161000,161000,160700,302
|
||||
20241205,124500,8018996600,161000,161200,161200,161000,52
|
||||
20241205,124400,8010621600,161200,161000,161200,161000,63
|
||||
20241205,124300,8000473800,161000,161100,161100,161000,83
|
||||
20241205,124200,7987105300,161000,161000,161100,161000,65
|
||||
20241205,124100,7976635900,161000,161100,161100,160900,124
|
||||
20241205,124000,7956669400,161100,161100,161100,161000,151
|
||||
20241205,123900,7932350400,161000,161000,161100,161000,22
|
||||
20241205,123800,7928807700,161000,161000,161000,161000,94
|
||||
20241205,123700,7913673700,161000,161000,161000,160900,45
|
||||
20241205,123600,7906429200,161000,161000,161100,161000,111
|
||||
20241205,123500,7888555000,161100,160700,161100,160700,160
|
||||
20241205,123400,7862799200,160700,160800,160900,160700,138
|
||||
20241205,123300,7840607800,160800,160700,160800,160700,96
|
||||
20241205,123200,7825175300,160600,160600,160700,160600,28
|
||||
20241205,123100,7820678300,160600,160600,160700,160600,108
|
||||
20241205,123000,7803331900,160600,160600,160700,160600,52
|
||||
20241205,122900,7794979800,160700,160800,160900,160600,79
|
||||
20241205,122800,7782285400,160600,160600,160900,160600,18
|
||||
20241205,122700,7779392800,160600,160800,160900,160500,190
|
||||
20241205,122600,7748874000,160900,160600,160900,160600,62
|
||||
20241205,122500,7738909900,160600,160500,160600,160500,124
|
||||
20241205,122400,7718996000,160500,160900,161000,160500,196
|
||||
20241205,122300,7687468100,160900,160900,160900,160600,195
|
||||
20241205,122200,7656114300,160900,160700,161000,160700,109
|
||||
20241205,122100,7638572600,160700,161200,161200,160600,743
|
||||
20241205,122000,7519037500,161200,161400,161400,161200,195
|
||||
20241205,121900,7487570800,161400,161400,161500,161400,83
|
||||
20241205,121800,7474170300,161300,161200,161400,161200,248
|
||||
20241205,121700,7434158900,161300,161200,161300,161200,75
|
||||
20241205,121600,7422066400,161200,161100,161300,161100,60
|
||||
20241205,121500,7412391700,161100,161000,161300,161000,68
|
||||
20241205,121400,7401438100,161100,161000,161100,161000,109
|
||||
20241205,121300,7383887000,161000,161000,161100,161000,106
|
||||
20241205,121200,7366813100,161000,160500,161100,160500,253
|
||||
20241205,121100,7326129400,160500,160600,160900,160300,799
|
||||
20241205,121000,7197810400,160800,160700,161100,160700,111
|
||||
20241205,120900,7179948200,160600,161000,161000,160500,678
|
||||
20241205,120800,7070891700,161000,160900,161200,160500,490
|
||||
20241205,120700,6992066900,160700,160700,161000,160700,6
|
||||
20241205,120600,6991101800,160700,161100,161500,160700,237
|
||||
20241205,120500,6952947200,161100,161400,161600,161100,288
|
||||
20241205,120400,6906474600,161300,161300,161300,161300,43
|
||||
20241205,120300,6899538700,161300,161400,161500,161000,226
|
||||
20241205,120200,6863080800,161400,161600,161600,161400,60
|
||||
20241205,120100,6853394300,161500,161600,161600,161300,49
|
||||
20241205,120000,6845482800,161600,161400,161700,161300,291
|
||||
20241205,115900,6798488100,161500,161400,161600,161300,440
|
||||
20241205,115800,6727427600,161400,161000,161400,160900,324
|
||||
20241205,115700,6675178300,160900,160500,161000,160500,733
|
||||
20241205,115600,6557202600,160500,160700,160800,160500,240
|
||||
20241205,115500,6518624500,160700,160300,160800,160200,712
|
||||
20241205,115400,6404324500,160200,159800,160300,159800,386
|
||||
20241205,115300,6342499300,159800,159900,160000,159600,63
|
||||
20241205,115200,6332429400,159900,159500,159900,159500,17
|
||||
20241205,115100,6329713900,159500,159400,160000,159400,136
|
||||
20241205,115000,6307985100,159400,159400,160100,159300,678
|
||||
20241205,114900,6199635200,159400,159400,159800,159300,184
|
||||
20241205,114800,6170274700,159500,159400,159800,159400,269
|
||||
20241205,114700,6127336600,159400,159800,159800,159400,184
|
||||
20241205,114600,6097964800,159800,159800,159900,159800,37
|
||||
20241205,114500,6092051300,159800,159600,159900,159600,52
|
||||
20241205,114400,6083746500,159600,159800,159800,159600,120
|
||||
20241205,114300,6064577600,159800,159900,160000,159800,248
|
||||
20241205,114200,6024930600,159900,160000,160000,159900,164
|
||||
20241205,114100,5998694600,159900,159600,159900,159600,247
|
||||
20241205,114000,5959209700,159700,159800,159800,159700,99
|
||||
20241205,113900,5943397600,159700,159400,159700,159400,135
|
||||
20241205,113800,5921851700,159400,159400,159400,159200,75
|
||||
20241205,113700,5909899800,159100,159100,159100,159100,110
|
||||
20241205,113600,5892398800,159200,159600,159800,159200,471
|
||||
20241205,113500,5817292200,159600,159700,159700,159600,136
|
||||
20241205,113400,5795576800,159700,159800,159800,159600,62
|
||||
20241205,113300,5785676100,159700,159600,159800,159600,73
|
||||
20241205,113200,5774016200,159500,159600,159900,159500,225
|
||||
20241205,113100,5738071400,159600,159500,159600,159500,73
|
||||
20241205,113000,5726423600,159500,159600,159600,159500,57
|
||||
20241205,112900,5717330200,159500,159600,159700,159500,41
|
||||
20241205,112800,5710787200,159600,159500,159700,159400,154
|
||||
20241205,112700,5686209400,159400,159400,159500,159400,80
|
||||
20241205,112600,5673451900,159400,159400,159400,159100,53
|
||||
20241205,112500,5665009800,159400,159500,159600,159400,180
|
||||
20241205,112400,5636305700,159500,159500,159500,159400,31
|
||||
20241205,112300,5631362200,159500,159400,159600,159400,43
|
||||
20241205,112200,5624505500,159400,159500,159600,159400,92
|
||||
20241205,112100,5609831700,159500,159400,159500,158800,90
|
||||
20241205,112000,5595498300,159400,159300,159400,158800,38
|
||||
20241205,111900,5589443000,158800,159600,159700,158800,300
|
||||
20241205,111800,5541646500,159500,159500,159800,159500,35
|
||||
20241205,111700,5536061000,159500,160000,160000,159400,311
|
||||
20241205,111600,5486370900,160000,159600,160000,159300,549
|
||||
20241205,111500,5398731600,159500,159700,159700,159200,271
|
||||
20241205,111400,5355484200,159700,159200,159700,159200,161
|
||||
20241205,111300,5329795200,159500,159400,159500,159100,213
|
||||
20241205,111200,5295840500,159400,159100,159400,159000,247
|
||||
20241205,111100,5256519500,159100,158900,159200,158600,195
|
||||
20241205,111000,5225511700,158900,158800,158900,158500,60
|
||||
20241205,110900,5215987300,158800,158500,158800,158400,59
|
||||
20241205,110800,5206633600,158500,158400,158500,158400,27
|
||||
20241205,110700,5202354300,158500,158700,158700,158400,263
|
||||
20241205,110600,5160652600,158600,158600,158800,158600,35
|
||||
20241205,110500,5155097400,158700,158800,158800,158700,23
|
||||
20241205,110400,5151447100,158800,158900,159000,158800,125
|
||||
20241205,110300,5131579300,158900,158800,158900,158800,72
|
||||
20241205,110200,5120139700,158800,158900,158900,158600,283
|
||||
20241205,110100,5075181900,158900,158800,159000,158800,126
|
||||
20241205,110000,5055154500,158900,158600,158900,158600,118
|
||||
20241205,105900,5036412600,158600,158900,159000,158600,143
|
||||
20241205,105800,5013679900,158600,158600,159000,158500,150
|
||||
20241205,105700,4989858900,158600,158900,159000,158500,168
|
||||
20241205,105600,4963200400,158800,158300,158800,158300,26
|
||||
20241205,105500,4959074900,158300,158300,158700,158100,174
|
||||
20241205,105400,4931505500,158300,158700,158700,158200,338
|
||||
20241205,105300,4877923300,158700,159000,159000,158300,139
|
||||
20241205,105200,4855877700,159000,158400,159100,158400,377
|
||||
20241205,105100,4795970900,158400,158300,158400,158300,59
|
||||
20241205,105000,4786626100,158300,158400,158400,158200,148
|
||||
20241205,104900,4763194200,158100,158600,158600,158100,83
|
||||
20241205,104800,4750044600,158600,158600,158600,158600,51
|
||||
20241205,104700,4741956000,158700,158300,158700,158000,381
|
||||
20241205,104600,4681609100,158300,158500,158800,158300,307
|
||||
20241205,104500,4632936300,158500,158800,158800,158500,174
|
||||
20241205,104400,4605325900,158800,158800,159100,158700,250
|
||||
20241205,104300,4565600100,158800,159100,159200,158700,287
|
||||
20241205,104200,4519979600,159100,159000,159100,158900,42
|
||||
20241205,104100,4513300300,159000,159000,159000,159000,41
|
||||
20241205,104000,4506781300,159000,159400,159500,158900,350
|
||||
20241205,103900,4451028600,159400,159200,159500,159200,254
|
||||
20241205,103800,4410543000,159300,158900,159300,158900,215
|
||||
20241205,103700,4376338400,158900,158800,158900,158700,156
|
||||
20241205,103600,4351559400,158800,158800,158800,158700,186
|
||||
20241205,103500,4322029300,158800,158900,159000,158700,292
|
||||
20241205,103400,4275648700,158900,158900,159000,158700,455
|
||||
20241205,103300,4203349400,158800,158600,158900,158500,383
|
||||
20241205,103200,4142557300,158600,158500,158700,158500,206
|
||||
20241205,103100,4109887300,158500,158500,158800,158400,165
|
||||
20241205,103000,4083716600,158500,157600,159000,157600,1007
|
||||
20241205,102900,3924385300,157500,157500,157600,157500,66
|
||||
20241205,102800,3913990200,157500,157100,157600,157100,205
|
||||
20241205,102700,3881721500,157300,157000,157400,157000,574
|
||||
20241205,102600,3791439600,157000,157000,157300,157000,83
|
||||
20241205,102500,3778394200,157000,157000,157200,156900,84
|
||||
20241205,102400,3765199500,156900,156900,156900,156900,50
|
||||
20241205,102300,3757354500,156900,157200,157200,156900,129
|
||||
20241205,102200,3737080700,157200,157300,157400,157200,135
|
||||
20241205,102100,3715844100,157300,157300,157300,157300,25
|
||||
20241205,102000,3711911600,157400,157300,157400,157200,29
|
||||
20241205,101900,3707348900,157300,157500,157500,157300,71
|
||||
20241205,101800,3696175200,157500,157400,157600,157200,174
|
||||
20241205,101700,3668790500,157400,157100,157500,157100,238
|
||||
20241205,101600,3631350600,157000,157100,157200,157000,37
|
||||
20241205,101500,3625539300,157100,157000,157200,157000,61
|
||||
20241205,101400,3615958200,157100,157000,157100,157000,78
|
||||
20241205,101300,3603706100,157000,157300,157300,157000,90
|
||||
20241205,101200,3589560800,157200,157300,157300,157200,33
|
||||
20241205,101100,3584372200,157200,156500,157200,156500,582
|
||||
20241205,101000,3493009400,156700,156700,156700,156300,82
|
||||
20241205,100900,3480168600,156400,156200,156700,156200,81
|
||||
20241205,100800,3467487500,156200,156200,156600,156100,91
|
||||
20241205,100700,3453257700,156200,156200,156700,156200,30
|
||||
20241205,100600,3448566100,156500,156600,156600,156100,262
|
||||
20241205,100500,3407633900,156600,156700,156900,156300,166
|
||||
20241205,100400,3381617600,156600,156400,156600,156400,50
|
||||
20241205,100300,3373791500,156300,156200,156400,156200,87
|
||||
20241205,100200,3360193700,156200,156300,156400,156200,74
|
||||
20241205,100100,3348628900,156300,156400,156700,156200,181
|
||||
20241205,100000,3320319500,156400,156700,156700,156400,71
|
||||
20241205,095900,3309210400,156400,156500,156700,156400,201
|
||||
20241205,095800,3277737500,156600,156800,156800,156200,374
|
||||
20241205,095700,3219181700,156800,156700,156800,156700,35
|
||||
20241205,095600,3213694800,156800,156800,156800,156700,159
|
||||
20241205,095500,3188765000,156700,156500,156900,156400,156
|
||||
20241205,095400,3164315200,156500,156300,156500,156300,34
|
||||
20241205,095300,3158998400,156300,156400,156700,156200,284
|
||||
20241205,095200,3114572400,156000,156000,156000,156000,0
|
||||
20241205,095100,3114572400,156000,156300,156600,155900,256
|
||||
20241205,095000,3074534100,155900,155900,155900,155900,20
|
||||
20241205,094900,3071416100,155800,155700,156300,155700,35
|
||||
20241205,094800,3065961900,156300,155600,156300,155500,140
|
||||
20241205,094700,3044108100,155500,155600,155600,155300,314
|
||||
20241205,094600,2995291000,155700,156000,156300,155700,407
|
||||
20241205,094500,2931831400,156000,155900,156100,155900,218
|
||||
20241205,094400,2897816300,155900,156300,156300,155900,148
|
||||
20241205,094300,2874719500,156100,156600,156600,156100,186
|
||||
20241205,094200,2845638800,156700,156500,156700,156500,115
|
||||
20241205,094100,2827625200,156500,156200,156600,156000,439
|
||||
20241205,094000,2758968800,155900,155900,156200,155800,261
|
||||
20241205,093900,2718222700,155800,156200,156300,155800,371
|
||||
20241205,093800,2660322400,156200,155600,156200,155500,390
|
||||
20241205,093700,2599499300,155600,155600,155600,155300,24
|
||||
20241205,093600,2595768100,155300,155400,155800,155200,198
|
||||
20241205,093500,2564967800,155400,155000,155400,155000,124
|
||||
20241205,093400,2545715600,155100,154800,155200,154700,221
|
||||
20241205,093300,2511484400,154800,154800,154800,154400,18
|
||||
20241205,093200,2508700800,154800,154700,154800,154400,171
|
||||
20241205,093100,2482253900,154700,154500,154800,154200,136
|
||||
20241205,093000,2461232900,154400,154300,154500,154200,206
|
||||
20241205,092900,2429445000,154300,154300,154400,154300,68
|
||||
20241205,092800,2418949200,154300,154500,154500,154300,99
|
||||
20241205,092700,2403658300,154400,154800,154900,154400,319
|
||||
20241205,092600,2354321000,154700,154700,154800,154700,22
|
||||
20241205,092500,2350916700,154700,154500,154800,154500,200
|
||||
20241205,092400,2319975500,154500,154700,154700,154500,88
|
||||
20241205,092300,2306370500,154600,154400,154700,154400,37
|
||||
20241205,092200,2300650500,154500,154500,154700,154300,145
|
||||
20241205,092100,2278246300,154300,154500,154700,154200,134
|
||||
20241205,092000,2257535900,154500,154300,154700,153700,1107
|
||||
20241205,091900,2087004500,154300,155000,155100,154100,1863
|
||||
20241205,091800,1798629800,155000,155200,155200,155000,111
|
||||
20241205,091700,1781414400,155200,155200,155200,155100,38
|
||||
20241205,091600,1775519300,155200,155500,155500,155000,559
|
||||
20241205,091500,1688772900,155500,155200,155600,155000,568
|
||||
20241205,091400,1600608000,155100,155400,155400,155100,381
|
||||
20241205,091300,1541476300,155400,155900,155900,155200,257
|
||||
20241205,091200,1501507900,155900,155600,155900,155600,261
|
||||
20241205,091100,1460870300,155600,155800,156000,155000,1753
|
||||
20241205,091000,1188007100,155700,156500,156500,155700,379
|
||||
20241205,090900,1128928200,156100,156100,156600,156100,234
|
||||
20241205,090800,1092386300,156100,156200,157500,156100,1351
|
||||
20241205,090700,880927800,156100,156600,156900,156100,149
|
||||
20241205,090600,857613300,156600,156200,156600,156000,110
|
||||
20241205,090500,840436200,156000,156300,156300,155400,621
|
||||
20241205,090400,743625100,156200,157200,157400,155400,944
|
||||
20241205,090300,595862200,157200,156500,159000,156300,336
|
||||
20241205,090200,543106800,156600,158500,158800,156600,1191
|
||||
20241205,090100,355282200,158500,158900,159300,158300,793
|
||||
20241205,090000,229323800,158200,157600,159100,157600,1454
|
||||
|
Reference in New Issue
Block a user