Update 2024-12-05 2775 candle_min
This commit is contained in:
646
064760/min/candle-20241205.csv
Normal file
646
064760/min/candle-20241205.csv
Normal file
@@ -0,0 +1,646 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,194400,2045375200,69000,69000,69000,69000,456
|
||||
20241205,194300,2045375200,69000,69000,69000,69000,0
|
||||
20241205,194200,2045375200,69000,69000,69000,69000,0
|
||||
20241205,194100,2045375200,69000,69000,69000,69000,0
|
||||
20241205,194000,2045375200,69000,69000,69000,69000,0
|
||||
20241205,193900,2045375200,69000,69000,69000,69000,0
|
||||
20241205,193800,2045375200,69000,69000,69000,69000,0
|
||||
20241205,193700,2045375200,69000,69000,69000,69000,0
|
||||
20241205,193600,2045375200,69000,69000,69000,69000,0
|
||||
20241205,193500,2045375200,69000,69000,69000,69000,0
|
||||
20241205,193400,2045375200,69000,69000,69000,69000,0
|
||||
20241205,193300,2045375200,69000,69000,69000,69000,0
|
||||
20241205,193200,2045375200,69000,69000,69000,69000,0
|
||||
20241205,193100,2045375200,69000,69000,69000,69000,0
|
||||
20241205,193000,2045375200,69000,69000,69000,69000,0
|
||||
20241205,192900,2045375200,69000,69000,69000,69000,0
|
||||
20241205,192800,2045375200,69000,69000,69000,69000,0
|
||||
20241205,192700,2045375200,69000,69000,69000,69000,0
|
||||
20241205,192600,2045375200,69000,69000,69000,69000,0
|
||||
20241205,192500,2045375200,69000,69000,69000,69000,0
|
||||
20241205,192400,2045375200,69000,69000,69000,69000,0
|
||||
20241205,192300,2045375200,69000,69000,69000,69000,0
|
||||
20241205,192200,2045375200,69000,69000,69000,69000,0
|
||||
20241205,192100,2045375200,69000,69000,69000,69000,0
|
||||
20241205,192000,2045375200,69000,69000,69000,69000,0
|
||||
20241205,191900,2045375200,69000,69000,69000,69000,0
|
||||
20241205,191800,2045375200,69000,69000,69000,69000,0
|
||||
20241205,191700,2045375200,69000,69000,69000,69000,0
|
||||
20241205,191600,2045375200,69000,69000,69000,69000,0
|
||||
20241205,191500,2045375200,69000,69000,69000,69000,0
|
||||
20241205,191400,2045375200,69000,69000,69000,69000,456
|
||||
20241205,191300,2045375200,69000,69000,69000,69000,0
|
||||
20241205,191200,2045375200,69000,69000,69000,69000,0
|
||||
20241205,191100,2045375200,69000,69000,69000,69000,0
|
||||
20241205,191000,2045375200,69000,69000,69000,69000,0
|
||||
20241205,190900,2045375200,69000,69000,69000,69000,0
|
||||
20241205,190800,2045375200,69000,69000,69000,69000,0
|
||||
20241205,190700,2045375200,69000,69000,69000,69000,0
|
||||
20241205,190600,2045375200,69000,69000,69000,69000,0
|
||||
20241205,190500,2045375200,69000,69000,69000,69000,0
|
||||
20241205,190400,2045375200,69000,69000,69000,69000,0
|
||||
20241205,190300,2045375200,69000,69000,69000,69000,0
|
||||
20241205,190200,2045375200,69000,69000,69000,69000,0
|
||||
20241205,190100,2045375200,69000,69000,69000,69000,0
|
||||
20241205,190000,2045375200,69000,69000,69000,69000,0
|
||||
20241205,185900,2045375200,69000,69000,69000,69000,0
|
||||
20241205,185800,2045375200,69000,69000,69000,69000,0
|
||||
20241205,185700,2045375200,69000,69000,69000,69000,0
|
||||
20241205,185600,2045375200,69000,69000,69000,69000,0
|
||||
20241205,185500,2045375200,69000,69000,69000,69000,0
|
||||
20241205,185400,2045375200,69000,69000,69000,69000,0
|
||||
20241205,185300,2045375200,69000,69000,69000,69000,0
|
||||
20241205,185200,2045375200,69000,69000,69000,69000,0
|
||||
20241205,185100,2045375200,69000,69000,69000,69000,0
|
||||
20241205,185000,2045375200,69000,69000,69000,69000,0
|
||||
20241205,184900,2045375200,69000,69000,69000,69000,0
|
||||
20241205,184800,2045375200,69000,69000,69000,69000,0
|
||||
20241205,184700,2045375200,69000,69000,69000,69000,0
|
||||
20241205,184600,2045375200,69000,69000,69000,69000,0
|
||||
20241205,184500,2045375200,69000,69000,69000,69000,0
|
||||
20241205,184400,2045375200,69000,69000,69000,69000,456
|
||||
20241205,184300,2045375200,69000,69000,69000,69000,0
|
||||
20241205,184200,2045375200,69000,69000,69000,69000,0
|
||||
20241205,184100,2045375200,69000,69000,69000,69000,0
|
||||
20241205,184000,2045375200,69000,69000,69000,69000,0
|
||||
20241205,183900,2045375200,69000,69000,69000,69000,0
|
||||
20241205,183800,2045375200,69000,69000,69000,69000,0
|
||||
20241205,183700,2045375200,69000,69000,69000,69000,0
|
||||
20241205,183600,2045375200,69000,69000,69000,69000,0
|
||||
20241205,183500,2045375200,69000,69000,69000,69000,0
|
||||
20241205,183400,2045375200,69000,69000,69000,69000,0
|
||||
20241205,183300,2045375200,69000,69000,69000,69000,0
|
||||
20241205,183200,2045375200,69000,69000,69000,69000,0
|
||||
20241205,183100,2045375200,69000,69000,69000,69000,0
|
||||
20241205,183000,2045375200,69000,69000,69000,69000,0
|
||||
20241205,182900,2045375200,69000,69000,69000,69000,0
|
||||
20241205,182800,2045375200,69000,69000,69000,69000,0
|
||||
20241205,182700,2045375200,69000,69000,69000,69000,0
|
||||
20241205,182600,2045375200,69000,69000,69000,69000,0
|
||||
20241205,182500,2045375200,69000,69000,69000,69000,0
|
||||
20241205,182400,2045375200,69000,69000,69000,69000,0
|
||||
20241205,182300,2045375200,69000,69000,69000,69000,0
|
||||
20241205,182200,2045375200,69000,69000,69000,69000,0
|
||||
20241205,182100,2045375200,69000,69000,69000,69000,0
|
||||
20241205,182000,2045375200,69000,69000,69000,69000,0
|
||||
20241205,181900,2045375200,69000,69000,69000,69000,0
|
||||
20241205,181800,2045375200,69000,69000,69000,69000,0
|
||||
20241205,181700,2045375200,69000,69000,69000,69000,0
|
||||
20241205,181600,2045375200,69000,69000,69000,69000,0
|
||||
20241205,181500,2045375200,69000,69000,69000,69000,0
|
||||
20241205,181400,2045375200,69000,69000,69000,69000,456
|
||||
20241205,181300,2045375200,69000,69000,69000,69000,0
|
||||
20241205,181200,2045375200,69000,69000,69000,69000,0
|
||||
20241205,181100,2045375200,69000,69000,69000,69000,0
|
||||
20241205,181000,2045375200,69000,69000,69000,69000,0
|
||||
20241205,180900,2045375200,69000,69000,69000,69000,0
|
||||
20241205,180800,2045375200,69000,69000,69000,69000,0
|
||||
20241205,180700,2045375200,69000,69000,69000,69000,0
|
||||
20241205,180600,2045375200,69000,69000,69000,69000,0
|
||||
20241205,180500,2045375200,69000,69000,69000,69000,0
|
||||
20241205,180400,2045375200,69000,69000,69000,69000,0
|
||||
20241205,180300,2045375200,69000,69000,69000,69000,0
|
||||
20241205,180200,2045375200,69000,69000,69000,69000,0
|
||||
20241205,180100,2045375200,69000,69000,69000,69000,0
|
||||
20241205,180000,2045375200,69000,69000,69000,69000,0
|
||||
20241205,175900,2045375200,69000,69000,69000,69000,0
|
||||
20241205,175800,2045375200,69000,69000,69000,69000,0
|
||||
20241205,175700,2045375200,69000,69000,69000,69000,0
|
||||
20241205,175600,2045375200,69000,69000,69000,69000,0
|
||||
20241205,175500,2045375200,69000,69000,69000,69000,0
|
||||
20241205,175400,2045375200,69000,69000,69000,69000,0
|
||||
20241205,175300,2045375200,69000,69000,69000,69000,0
|
||||
20241205,175200,2045375200,69000,69000,69000,69000,0
|
||||
20241205,175100,2045375200,69000,69000,69000,69000,0
|
||||
20241205,175000,2045375200,69000,69000,69000,69000,0
|
||||
20241205,174900,2045375200,69000,69000,69000,69000,0
|
||||
20241205,174800,2045375200,69000,69000,69000,69000,0
|
||||
20241205,174700,2045375200,69000,69000,69000,69000,0
|
||||
20241205,174600,2045375200,69000,69000,69000,69000,0
|
||||
20241205,174500,2045375200,69000,69000,69000,69000,0
|
||||
20241205,174400,2045375200,69000,69000,69000,69000,456
|
||||
20241205,174300,2045375200,69000,69000,69000,69000,0
|
||||
20241205,174200,2045375200,69000,69000,69000,69000,0
|
||||
20241205,174100,2045375200,69000,69000,69000,69000,0
|
||||
20241205,174000,2045375200,69000,69000,69000,69000,0
|
||||
20241205,173900,2045375200,69000,69000,69000,69000,0
|
||||
20241205,173800,2045375200,69000,69000,69000,69000,0
|
||||
20241205,173700,2045375200,69000,69000,69000,69000,0
|
||||
20241205,173600,2045375200,69000,69000,69000,69000,0
|
||||
20241205,173500,2045375200,69000,69000,69000,69000,0
|
||||
20241205,173400,2045375200,69000,69000,69000,69000,0
|
||||
20241205,173300,2045375200,69000,69000,69000,69000,0
|
||||
20241205,173200,2045375200,69000,69000,69000,69000,0
|
||||
20241205,173100,2045375200,69000,69000,69000,69000,0
|
||||
20241205,173000,2045375200,69000,69000,69000,69000,0
|
||||
20241205,172900,2045375200,69000,69000,69000,69000,0
|
||||
20241205,172800,2045375200,69000,69000,69000,69000,0
|
||||
20241205,172700,2045375200,69000,69000,69000,69000,0
|
||||
20241205,172600,2045375200,69000,69000,69000,69000,0
|
||||
20241205,172500,2045375200,69000,69000,69000,69000,0
|
||||
20241205,172400,2045375200,69000,69000,69000,69000,0
|
||||
20241205,172300,2045375200,69000,69000,69000,69000,0
|
||||
20241205,172200,2045375200,69000,69000,69000,69000,0
|
||||
20241205,172100,2045375200,69000,69000,69000,69000,0
|
||||
20241205,172000,2045375200,69000,69000,69000,69000,0
|
||||
20241205,171900,2045375200,69000,69000,69000,69000,0
|
||||
20241205,171800,2045375200,69000,69000,69000,69000,0
|
||||
20241205,171700,2045375200,69000,69000,69000,69000,0
|
||||
20241205,171600,2045375200,69000,69000,69000,69000,0
|
||||
20241205,171500,2045375200,69000,69000,69000,69000,0
|
||||
20241205,171400,2045375200,69000,69000,69000,69000,456
|
||||
20241205,171300,2045375200,69000,69000,69000,69000,0
|
||||
20241205,171200,2045375200,69000,69000,69000,69000,0
|
||||
20241205,171100,2045375200,69000,69000,69000,69000,0
|
||||
20241205,171000,2045375200,69000,69000,69000,69000,0
|
||||
20241205,170900,2045375200,69000,69000,69000,69000,0
|
||||
20241205,170800,2045375200,69000,69000,69000,69000,0
|
||||
20241205,170700,2045375200,69000,69000,69000,69000,0
|
||||
20241205,170600,2045375200,69000,69000,69000,69000,0
|
||||
20241205,170500,2045375200,69000,69000,69000,69000,0
|
||||
20241205,170400,2045375200,69000,69000,69000,69000,0
|
||||
20241205,170300,2045375200,69000,69000,69000,69000,0
|
||||
20241205,170200,2045375200,69000,69000,69000,69000,0
|
||||
20241205,170100,2045375200,69000,69000,69000,69000,0
|
||||
20241205,170000,2045375200,69000,69000,69000,69000,0
|
||||
20241205,165900,2045375200,69000,69000,69000,69000,0
|
||||
20241205,165800,2045375200,69000,69000,69000,69000,0
|
||||
20241205,165700,2045375200,69000,69000,69000,69000,0
|
||||
20241205,165600,2045375200,69000,69000,69000,69000,0
|
||||
20241205,165500,2045375200,69000,69000,69000,69000,0
|
||||
20241205,165400,2045375200,69000,69000,69000,69000,0
|
||||
20241205,165300,2045375200,69000,69000,69000,69000,0
|
||||
20241205,165200,2045375200,69000,69000,69000,69000,0
|
||||
20241205,165100,2045375200,69000,69000,69000,69000,0
|
||||
20241205,165000,2045375200,69000,69000,69000,69000,0
|
||||
20241205,164900,2045375200,69000,69000,69000,69000,0
|
||||
20241205,164800,2045375200,69000,69000,69000,69000,0
|
||||
20241205,164700,2045375200,69000,69000,69000,69000,0
|
||||
20241205,164600,2045375200,69000,69000,69000,69000,0
|
||||
20241205,164500,2045375200,69000,69000,69000,69000,0
|
||||
20241205,164400,2045375200,69000,69000,69000,69000,456
|
||||
20241205,164300,2045375200,69000,69000,69000,69000,0
|
||||
20241205,164200,2045375200,69000,69000,69000,69000,0
|
||||
20241205,164100,2045375200,69000,69000,69000,69000,0
|
||||
20241205,164000,2045375200,69000,69000,69000,69000,0
|
||||
20241205,163900,2045375200,69000,69000,69000,69000,0
|
||||
20241205,163800,2045375200,69000,69000,69000,69000,0
|
||||
20241205,163700,2045375200,69000,69000,69000,69000,0
|
||||
20241205,163600,2045375200,69000,69000,69000,69000,0
|
||||
20241205,163500,2045375200,69000,69000,69000,69000,0
|
||||
20241205,163400,2045375200,69000,69000,69000,69000,0
|
||||
20241205,163300,2045375200,69000,69000,69000,69000,0
|
||||
20241205,163200,2045375200,69000,69000,69000,69000,0
|
||||
20241205,163100,2045375200,69000,69000,69000,69000,0
|
||||
20241205,163000,2045375200,69000,69000,69000,69000,0
|
||||
20241205,162900,2045375200,69000,69000,69000,69000,0
|
||||
20241205,162800,2045375200,69000,69000,69000,69000,0
|
||||
20241205,162700,2045375200,69000,69000,69000,69000,0
|
||||
20241205,162600,2045375200,69000,69000,69000,69000,0
|
||||
20241205,162500,2045375200,69000,69000,69000,69000,0
|
||||
20241205,162400,2045375200,69000,69000,69000,69000,0
|
||||
20241205,162300,2045375200,69000,69000,69000,69000,0
|
||||
20241205,162200,2045375200,69000,69000,69000,69000,0
|
||||
20241205,162100,2045375200,69000,69000,69000,69000,0
|
||||
20241205,162000,2045375200,69000,69000,69000,69000,0
|
||||
20241205,161900,2045375200,69000,69000,69000,69000,0
|
||||
20241205,161800,2045375200,69000,69000,69000,69000,0
|
||||
20241205,161700,2045375200,69000,69000,69000,69000,0
|
||||
20241205,161600,2045375200,69000,69000,69000,69000,0
|
||||
20241205,161500,2045375200,69000,69000,69000,69000,0
|
||||
20241205,161400,2045375200,69000,69000,69000,69000,456
|
||||
20241205,161300,2045375200,69000,69000,69000,69000,0
|
||||
20241205,161200,2045375200,69000,69000,69000,69000,0
|
||||
20241205,161100,2045375200,69000,69000,69000,69000,0
|
||||
20241205,161000,2045375200,69000,69000,69000,69000,0
|
||||
20241205,160900,2045375200,69000,69000,69000,69000,0
|
||||
20241205,160800,2045375200,69000,69000,69000,69000,0
|
||||
20241205,160700,2045375200,69000,69000,69000,69000,0
|
||||
20241205,160600,2045375200,69000,69000,69000,69000,0
|
||||
20241205,160500,2045375200,69000,69000,69000,69000,0
|
||||
20241205,160400,2045375200,69000,69000,69000,69000,0
|
||||
20241205,160300,2045375200,69000,69000,69000,69000,0
|
||||
20241205,160200,2045375200,69000,69000,69000,69000,0
|
||||
20241205,160100,2045375200,69000,69000,69000,69000,0
|
||||
20241205,160000,2045375200,69000,69000,69000,69000,0
|
||||
20241205,155900,2045375200,69000,69000,69000,69000,0
|
||||
20241205,155800,2045375200,69000,69000,69000,69000,0
|
||||
20241205,155700,2045375200,69000,69000,69000,69000,0
|
||||
20241205,155600,2045375200,69000,69000,69000,69000,0
|
||||
20241205,155500,2045375200,69000,69000,69000,69000,0
|
||||
20241205,155400,2045375200,69000,69000,69000,69000,0
|
||||
20241205,155300,2045375200,69000,69000,69000,69000,0
|
||||
20241205,155200,2045375200,69000,69000,69000,69000,0
|
||||
20241205,155100,2045375200,69000,69000,69000,69000,0
|
||||
20241205,155000,2045375200,69000,69000,69000,69000,0
|
||||
20241205,154900,2045375200,69000,69000,69000,69000,0
|
||||
20241205,154800,2045375200,69000,69000,69000,69000,0
|
||||
20241205,154700,2045375200,69000,69000,69000,69000,0
|
||||
20241205,154600,2045375200,69000,69000,69000,69000,0
|
||||
20241205,154500,2045375200,69000,69000,69000,69000,0
|
||||
20241205,154400,2045375200,69000,69000,69000,69000,456
|
||||
20241205,154300,2045375200,69000,69000,69000,69000,0
|
||||
20241205,154200,2045375200,69000,69000,69000,69000,0
|
||||
20241205,154100,2045375200,69000,69000,69000,69000,0
|
||||
20241205,154000,2045375200,69000,69000,69000,69000,0
|
||||
20241205,153900,2045375200,69000,69000,69000,69000,0
|
||||
20241205,153800,2045375200,69000,69000,69000,69000,0
|
||||
20241205,153700,2045375200,69000,69000,69000,69000,0
|
||||
20241205,153600,2045375200,69000,69000,69000,69000,0
|
||||
20241205,153500,2045375200,69000,69000,69000,69000,0
|
||||
20241205,153400,2045375200,69000,69000,69000,69000,0
|
||||
20241205,153300,2045375200,69000,69000,69000,69000,0
|
||||
20241205,153200,2045375200,69000,69000,69000,69000,0
|
||||
20241205,153100,2045375200,69000,69000,69000,69000,0
|
||||
20241205,153000,2045375200,69000,69000,69000,69000,456
|
||||
20241205,152900,2013911200,69200,69200,69200,69200,0
|
||||
20241205,152800,2013911200,69200,69200,69200,69200,0
|
||||
20241205,152700,2013911200,69200,69200,69200,69200,0
|
||||
20241205,152600,2013911200,69200,69200,69200,69200,0
|
||||
20241205,152500,2013911200,69200,69200,69200,69200,0
|
||||
20241205,152400,2013911200,69200,69200,69200,69200,0
|
||||
20241205,152300,2013911200,69200,69200,69200,69200,0
|
||||
20241205,152200,2013911200,69200,69200,69200,69200,0
|
||||
20241205,152100,2013911200,69200,69200,69200,69200,0
|
||||
20241205,152000,2013911200,69200,69200,69200,69200,0
|
||||
20241205,151900,2013911200,69200,69000,69300,69000,170
|
||||
20241205,151800,2002163800,69100,68800,69100,68800,28
|
||||
20241205,151700,2000231600,68800,69100,69200,68600,375
|
||||
20241205,151600,1974448700,69100,69100,69200,69000,137
|
||||
20241205,151500,1964975900,69200,69000,69200,68900,123
|
||||
20241205,151400,1956481200,69000,69000,69100,69000,198
|
||||
20241205,151300,1942812900,69000,69200,69200,69000,171
|
||||
20241205,151200,1930988800,69200,69000,69200,69000,187
|
||||
20241205,151100,1918060500,69000,69000,69100,69000,129
|
||||
20241205,151000,1909150000,69000,69000,69100,68900,354
|
||||
20241205,150900,1884723400,69000,68700,69000,68700,157
|
||||
20241205,150800,1873906500,68800,68800,68900,68700,100
|
||||
20241205,150700,1867026600,68700,68700,68800,68600,130
|
||||
20241205,150600,1858096800,68600,68600,68700,68600,86
|
||||
20241205,150500,1852191000,68600,68700,68700,68600,99
|
||||
20241205,150400,1845392800,68700,68600,68700,68600,15
|
||||
20241205,150300,1844362500,68700,68800,68800,68600,79
|
||||
20241205,150200,1838935100,68800,68800,68800,68800,22
|
||||
20241205,150100,1837421500,68700,68600,68700,68600,73
|
||||
20241205,150000,1832413300,68600,68600,68600,68600,98
|
||||
20241205,145900,1825690500,68700,68500,68700,68500,41
|
||||
20241205,145800,1822879300,68600,68600,68600,68500,123
|
||||
20241205,145700,1814448000,68600,68700,68700,68600,49
|
||||
20241205,145600,1811082500,68700,68700,68800,68700,16
|
||||
20241205,145500,1809983100,68700,68700,68700,68600,53
|
||||
20241205,145400,1806342700,68700,68600,68700,68600,62
|
||||
20241205,145300,1802089300,68600,68700,68700,68600,157
|
||||
20241205,145200,1791315100,68700,68800,68800,68700,51
|
||||
20241205,145100,1787810000,68700,68700,68700,68700,67
|
||||
20241205,145000,1783207100,68700,68600,68700,68600,178
|
||||
20241205,144900,1770989400,68700,68800,68900,68700,101
|
||||
20241205,144800,1764042300,68800,68700,69000,68700,5
|
||||
20241205,144700,1763698100,68700,68700,68700,68600,102
|
||||
20241205,144600,1756691700,68800,68800,68800,68800,46
|
||||
20241205,144500,1753526900,68800,68800,68800,68700,52
|
||||
20241205,144400,1749950200,68800,68900,68900,68800,41
|
||||
20241205,144300,1747126600,69000,69000,69000,68800,66
|
||||
20241205,144200,1742576700,69000,68900,69000,68900,4
|
||||
20241205,144100,1742300800,68900,69000,69000,68800,62
|
||||
20241205,144000,1738029700,69000,69000,69000,69000,36
|
||||
20241205,143900,1735545700,68900,68900,69000,68900,45
|
||||
20241205,143800,1732443800,69000,68900,69000,68900,36
|
||||
20241205,143700,1729962100,68900,68900,68900,68900,14
|
||||
20241205,143600,1728997500,68900,69100,69100,68800,87
|
||||
20241205,143500,1722999500,69100,69000,69100,69000,36
|
||||
20241205,143400,1720512200,68900,69000,69000,68900,76
|
||||
20241205,143300,1715272400,69000,69100,69100,69000,40
|
||||
20241205,143200,1712510000,69000,68900,69000,68900,55
|
||||
20241205,143100,1708719900,69000,69000,69000,69000,46
|
||||
20241205,143000,1705545900,69100,69100,69100,69100,36
|
||||
20241205,142900,1703058300,68900,69200,69300,68900,60
|
||||
20241205,142800,1698909500,69200,69100,69200,69100,37
|
||||
20241205,142700,1696351600,69100,69000,69200,69000,52
|
||||
20241205,142600,1692760300,69100,69200,69200,69100,38
|
||||
20241205,142500,1690134300,69200,69200,69200,69000,73
|
||||
20241205,142400,1685086600,69100,69000,69100,69000,24
|
||||
20241205,142300,1683429100,69000,69000,69000,68900,71
|
||||
20241205,142200,1678531000,69100,69200,69200,69100,25
|
||||
20241205,142100,1676803000,69100,69000,69100,69000,43
|
||||
20241205,142000,1673832500,69000,69100,69100,69000,121
|
||||
20241205,141900,1665478700,69200,69100,69200,69100,26
|
||||
20241205,141800,1663681900,69100,69100,69100,69000,21
|
||||
20241205,141700,1662231700,69100,69000,69100,69000,42
|
||||
20241205,141600,1659330300,69100,69200,69200,69100,46
|
||||
20241205,141500,1656151500,69200,69000,69200,69000,35
|
||||
20241205,141400,1653732100,69000,69100,69100,68900,318
|
||||
20241205,141300,1631786100,69100,69200,69200,69100,25
|
||||
20241205,141200,1630056300,69200,69100,69200,69100,74
|
||||
20241205,141100,1624938900,69200,69200,69200,69200,24
|
||||
20241205,141000,1623278100,69200,69200,69200,69200,2
|
||||
20241205,140900,1623139700,69000,69100,69200,69000,334
|
||||
20241205,140800,1600060000,69100,69100,69100,69000,68
|
||||
20241205,140700,1595361300,69000,69000,69000,68900,74
|
||||
20241205,140600,1590256200,69000,69100,69300,69000,80
|
||||
20241205,140500,1584723300,69100,69200,69200,69100,45
|
||||
20241205,140400,1581610200,69200,69100,69200,69100,9
|
||||
20241205,140300,1580988100,69200,69100,69200,69100,104
|
||||
20241205,140200,1573798600,69200,69200,69200,69200,130
|
||||
20241205,140100,1564802600,69200,69100,69200,69100,91
|
||||
20241205,140000,1558512500,69100,69200,69200,69100,164
|
||||
20241205,135900,1547164600,69200,69200,69200,69200,13
|
||||
20241205,135800,1546265000,69200,69200,69200,69000,71
|
||||
20241205,135700,1541359300,69200,69200,69200,69200,48
|
||||
20241205,135600,1538037700,69000,69000,69100,69000,88
|
||||
20241205,135500,1531958600,69200,69200,69200,69000,18
|
||||
20241205,135400,1530713900,69100,69000,69100,69000,28
|
||||
20241205,135300,1528780000,69100,69100,69100,69000,75
|
||||
20241205,135200,1523603400,69100,69100,69100,69100,44
|
||||
20241205,135100,1520563000,69000,69000,69100,69000,35
|
||||
20241205,135000,1518147800,68900,69000,69000,68900,95
|
||||
20241205,134900,1511601000,68800,69000,69000,68800,82
|
||||
20241205,134800,1505957400,69100,69100,69100,69000,45
|
||||
20241205,134700,1502848600,69100,69100,69100,68900,42
|
||||
20241205,134600,1499950100,68900,69000,69000,68900,91
|
||||
20241205,134500,1493677600,68900,69000,69000,68900,23
|
||||
20241205,134400,1492091400,69100,69000,69100,69000,55
|
||||
20241205,134300,1488296300,69000,68900,69100,68900,40
|
||||
20241205,134200,1485534000,69100,69000,69100,69000,58
|
||||
20241205,134100,1481530600,69100,69000,69100,69000,34
|
||||
20241205,134000,1479184200,69100,69200,69200,68900,31
|
||||
20241205,133900,1477046200,69100,69200,69200,69100,108
|
||||
20241205,133800,1469581000,69200,69100,69200,69100,33
|
||||
20241205,133700,1467298400,69100,68800,69100,68800,67
|
||||
20241205,133600,1462676900,69000,69100,69100,69000,191
|
||||
20241205,133500,1449490700,69200,69000,69200,69000,215
|
||||
20241205,133400,1434655300,69100,69000,69200,68900,126
|
||||
20241205,133300,1425957900,69100,69200,69200,69100,80
|
||||
20241205,133200,1420423900,69200,69200,69300,69200,65
|
||||
20241205,133100,1415923600,69100,69200,69300,69000,58
|
||||
20241205,133000,1411912700,69000,69000,69200,69000,451
|
||||
20241205,132900,1380735900,69100,69000,69100,69000,101
|
||||
20241205,132800,1373762400,68900,68900,69100,68900,227
|
||||
20241205,132700,1358100400,69000,69000,69000,68900,46
|
||||
20241205,132600,1354927800,68800,68900,68900,68800,87
|
||||
20241205,132500,1348934100,68900,68900,68900,68900,7
|
||||
20241205,132400,1348451800,68900,68800,68900,68800,49
|
||||
20241205,132300,1345076600,68900,68900,68900,68900,4
|
||||
20241205,132200,1344801000,68800,68900,68900,68800,75
|
||||
20241205,132100,1339640800,68800,69000,69100,68800,388
|
||||
20241205,132000,1312885600,68900,68800,68900,68800,178
|
||||
20241205,131900,1300622300,68900,68700,68900,68700,107
|
||||
20241205,131800,1293261600,68600,68600,68700,68500,37
|
||||
20241205,131700,1290724100,68600,68600,68600,68600,2
|
||||
20241205,131600,1290586900,68600,68500,68600,68500,71
|
||||
20241205,131500,1285723200,68500,68500,68500,68400,59
|
||||
20241205,131400,1281684200,68500,68400,68500,68400,9
|
||||
20241205,131300,1281068500,68300,68400,68400,68300,73
|
||||
20241205,131200,1276080400,68400,68500,68500,68400,35
|
||||
20241205,131100,1273686100,68400,68400,68400,68300,82
|
||||
20241205,131000,1268084200,68400,68400,68400,68400,9
|
||||
20241205,130900,1267468600,68500,68500,68500,68500,4
|
||||
20241205,130800,1267194600,68600,68600,68600,68600,2
|
||||
20241205,130700,1267057400,68300,68400,68500,68300,93
|
||||
20241205,130600,1260695700,68500,68500,68500,68500,38
|
||||
20241205,130500,1258092700,68500,68400,68500,68400,9
|
||||
20241205,130400,1257476800,68400,68500,68500,68400,12
|
||||
20241205,130300,1256655700,68500,68500,68500,68500,6
|
||||
20241205,130200,1256244700,68500,68700,68700,68400,75
|
||||
20241205,130100,1251107600,68400,68400,68500,68400,74
|
||||
20241205,130000,1246041100,68500,68600,68600,68500,62
|
||||
20241205,125900,1241789100,68600,68800,68800,68600,9
|
||||
20241205,125800,1241171300,68800,68500,68800,68500,45
|
||||
20241205,125700,1238084900,68600,68600,68600,68600,21
|
||||
20241205,125600,1236644300,68800,68500,68800,68500,121
|
||||
20241205,125500,1228349300,68500,68500,68700,68500,12
|
||||
20241205,125400,1227526900,68500,68500,68500,68500,8
|
||||
20241205,125300,1226978900,68700,68700,68700,68600,89
|
||||
20241205,125200,1220865500,68700,68500,68700,68500,13
|
||||
20241205,125100,1219974600,68500,68700,68700,68500,90
|
||||
20241205,125000,1213794900,68700,68700,68700,68700,3
|
||||
20241205,124900,1213588800,68700,68600,68700,68600,20
|
||||
20241205,124800,1212216600,68700,68700,68700,68700,0
|
||||
20241205,124700,1212216600,68700,68700,68700,68700,3
|
||||
20241205,124600,1212010500,68600,68600,68700,68500,85
|
||||
20241205,124500,1206179400,68600,68600,68600,68500,37
|
||||
20241205,124400,1203644200,68600,68600,68600,68600,8
|
||||
20241205,124300,1203095400,68500,68700,68700,68500,11
|
||||
20241205,124200,1202341500,68700,68700,68700,68600,85
|
||||
20241205,124100,1196509200,68700,68600,68700,68600,7
|
||||
20241205,124000,1196028900,68700,68600,68700,68600,93
|
||||
20241205,123900,1189648900,68700,68700,68700,68700,2
|
||||
20241205,123800,1189511500,68600,68700,68700,68600,7
|
||||
20241205,123700,1189031200,68600,68600,68700,68600,60
|
||||
20241205,123600,1184915000,68600,68500,68600,68500,74
|
||||
20241205,123500,1179845500,68500,68600,68600,68400,19
|
||||
20241205,123400,1178544800,68600,68500,68600,68500,19
|
||||
20241205,123300,1177242900,68500,68400,68500,68300,23
|
||||
20241205,123200,1175669800,68500,68500,68500,68400,71
|
||||
20241205,123100,1170813100,68500,68500,68500,68300,14
|
||||
20241205,123000,1169855900,68500,68400,68500,68400,76
|
||||
20241205,122900,1164656300,68400,68500,68500,68400,8
|
||||
20241205,122800,1164108800,68300,68400,68500,68300,14
|
||||
20241205,122700,1163152000,68400,68500,68500,68400,12
|
||||
20241205,122600,1162330300,68400,68500,68500,68400,97
|
||||
20241205,122500,1155695300,68400,68300,68400,68300,249
|
||||
20241205,122400,1138677700,68400,68400,68500,68400,88
|
||||
20241205,122300,1132657300,68500,68500,68500,68500,3
|
||||
20241205,122200,1132451800,68500,68500,68500,68500,112
|
||||
20241205,122100,1124779800,68600,68500,68600,68500,73
|
||||
20241205,122000,1119779100,68500,68600,68600,68500,3
|
||||
20241205,121900,1119573400,68600,68700,68700,68500,26
|
||||
20241205,121800,1117790500,68600,68600,68600,68600,44
|
||||
20241205,121700,1114772100,68600,68600,68700,68600,35
|
||||
20241205,121600,1112370900,68600,68600,68700,68600,35
|
||||
20241205,121500,1109969500,68700,68700,68700,68700,53
|
||||
20241205,121400,1106328400,68700,68800,68800,68700,75
|
||||
20241205,121300,1101175800,68800,68900,68900,68800,77
|
||||
20241205,121200,1095878000,68800,68900,68900,68800,6
|
||||
20241205,121100,1095465100,68900,68900,68900,68800,46
|
||||
20241205,121000,1092296300,68800,68700,68900,68700,127
|
||||
20241205,120900,1083563100,68700,68700,68700,68600,62
|
||||
20241205,120800,1079305600,68700,68700,68700,68500,108
|
||||
20241205,120700,1071887800,68700,68700,68700,68500,63
|
||||
20241205,120600,1067566300,68400,68700,68700,68400,12
|
||||
20241205,120500,1066744600,68800,68600,68800,68500,438
|
||||
20241205,120400,1036658500,68700,68500,68700,68500,12
|
||||
20241205,120300,1035835900,68500,68700,68700,68500,42
|
||||
20241205,120200,1032957400,68700,68500,68800,68500,122
|
||||
20241205,120100,1024577700,68600,68600,68600,68500,18
|
||||
20241205,120000,1023343900,68600,68400,68700,68400,9
|
||||
20241205,115900,1022727400,68400,68500,68500,68400,90
|
||||
20241205,115800,1016565100,68500,68500,68700,68500,44
|
||||
20241205,115700,1013547500,68300,68300,68600,68300,59
|
||||
20241205,115600,1009517200,68300,68300,68300,68300,4
|
||||
20241205,115500,1009244000,68300,68300,68500,68300,78
|
||||
20241205,115400,1003915300,68300,68600,68600,68300,7
|
||||
20241205,115300,1003436600,68300,68300,68400,68300,94
|
||||
20241205,115200,997014700,68400,68400,68400,68300,15
|
||||
20241205,115100,995989900,68400,68400,68400,68300,22
|
||||
20241205,115000,994486700,68400,68500,68500,68300,37
|
||||
20241205,114900,991956500,68300,68300,68300,68300,91
|
||||
20241205,114800,985741200,68500,68400,68500,68300,23
|
||||
20241205,114700,984169200,68300,68500,68500,68300,19
|
||||
20241205,114600,982869800,68400,68400,68400,68400,51
|
||||
20241205,114500,979381400,68500,68400,68500,68400,50
|
||||
20241205,114400,975956900,68400,68400,68500,68400,22
|
||||
20241205,114300,974451900,68500,68600,68700,68400,41
|
||||
20241205,114200,971645500,68500,68400,68500,68400,75
|
||||
20241205,114100,966515400,68500,68400,68500,68400,29
|
||||
20241205,114000,964529400,68400,68300,68400,68300,39
|
||||
20241205,113900,961864700,68300,68400,68400,68300,130
|
||||
20241205,113800,952984500,68500,68500,68500,68500,6
|
||||
20241205,113700,952573500,68600,68500,68600,68500,15
|
||||
20241205,113600,951545900,68600,68500,68600,68500,55
|
||||
20241205,113500,947778300,68600,68500,68600,68500,55
|
||||
20241205,113400,944006300,68500,68400,68500,68400,43
|
||||
20241205,113300,941061400,68500,68500,68500,68300,10
|
||||
20241205,113200,940377400,68300,68400,68500,68300,106
|
||||
20241205,113100,933125300,68400,68400,68400,68400,75
|
||||
20241205,113000,927995300,68400,68400,68400,68400,15
|
||||
20241205,112900,926969300,68500,68500,68500,68500,0
|
||||
20241205,112800,926969300,68500,68500,68500,68400,49
|
||||
20241205,112700,923613500,68400,68400,68400,68400,18
|
||||
20241205,112600,922382300,68400,68300,68400,68300,74
|
||||
20241205,112500,917327900,68400,68500,68500,68400,19
|
||||
20241205,112400,916027000,68300,68300,68300,68300,18
|
||||
20241205,112300,914797600,68300,68300,68400,68300,17
|
||||
20241205,112200,913636400,68300,68300,68300,68300,82
|
||||
20241205,112100,908035800,68300,68400,68400,68300,39
|
||||
20241205,112000,905369100,68300,68300,68300,68300,67
|
||||
20241205,111900,900793000,68400,68400,68400,68300,29
|
||||
20241205,111800,898812100,68400,68400,68400,68400,17
|
||||
20241205,111700,897649300,68300,68300,68400,68300,20
|
||||
20241205,111600,896282900,68400,68400,68400,68400,1
|
||||
20241205,111500,896214500,68400,68400,68400,68300,72
|
||||
20241205,111400,891290400,68200,68400,68400,68200,18
|
||||
20241205,111300,890061000,68400,68400,68400,68400,5
|
||||
20241205,111200,889719000,68400,68300,68400,68200,90
|
||||
20241205,111100,883571900,68200,68200,68200,68200,25
|
||||
20241205,111000,881866900,68200,68300,68300,68200,16
|
||||
20241205,110900,880775000,68200,68200,68200,68200,0
|
||||
20241205,110800,880775000,68200,68300,68300,68200,229
|
||||
20241205,110700,865148300,68400,68400,68400,68300,10
|
||||
20241205,110600,864465000,68400,68300,68400,68300,98
|
||||
20241205,110500,857769200,68300,68400,68400,68300,76
|
||||
20241205,110400,852574100,68400,68500,68500,68400,16
|
||||
20241205,110300,851479300,68400,68500,68500,68400,15
|
||||
20241205,110200,850452700,68700,68700,68700,68700,0
|
||||
20241205,110100,850452700,68700,68500,68700,68500,321
|
||||
20241205,110000,828417300,68500,68400,68500,68400,152
|
||||
20241205,105900,818020400,68500,68500,68500,68400,209
|
||||
20241205,105800,803716100,68600,68600,68600,68600,1
|
||||
20241205,105700,803647500,68500,68600,68600,68500,13
|
||||
20241205,105600,802756800,68600,68700,68700,68500,16
|
||||
20241205,105500,801659200,68700,68600,68700,68600,84
|
||||
20241205,105400,795895100,68600,68700,68700,68600,23
|
||||
20241205,105300,794317100,68700,68700,68700,68700,32
|
||||
20241205,105200,792118700,68600,68600,68600,68600,72
|
||||
20241205,105100,787179500,68700,68600,68700,68600,143
|
||||
20241205,105000,777369600,68700,68800,68800,68700,156
|
||||
20241205,104900,766640600,68900,68900,68900,68900,177
|
||||
20241205,104800,754445300,69000,69000,69000,69000,1
|
||||
20241205,104700,754376300,69000,69000,69000,69000,0
|
||||
20241205,104600,754376300,69000,69000,69000,69000,7
|
||||
20241205,104500,753893300,69000,69000,69000,69000,10
|
||||
20241205,104400,753203300,69000,69000,69000,69000,57
|
||||
20241205,104300,749270300,69100,69100,69100,69100,86
|
||||
20241205,104200,743327700,69100,69100,69100,69000,131
|
||||
20241205,104100,734279500,69100,69000,69100,69000,78
|
||||
20241205,104000,728891600,69100,69200,69300,69100,120
|
||||
20241205,103900,720592900,69000,69200,69200,69000,147
|
||||
20241205,103800,710428900,69200,69200,69200,69200,5
|
||||
20241205,103700,710082900,69200,68900,69200,68900,671
|
||||
20241205,103600,663749800,69000,68900,69000,68900,181
|
||||
20241205,103500,651278700,68900,68900,68900,68900,353
|
||||
20241205,103400,626957000,69000,69000,69000,69000,10
|
||||
20241205,103300,626267000,69000,69000,69000,69000,1
|
||||
20241205,103200,626198000,69000,69000,69000,69000,14
|
||||
20241205,103100,625232000,69200,69100,69200,69100,222
|
||||
20241205,103000,609878600,69000,68800,69000,68800,182
|
||||
20241205,102900,597343500,68800,68800,68800,68800,0
|
||||
20241205,102800,597343500,68800,68800,68800,68800,0
|
||||
20241205,102700,597343500,68800,68700,68800,68700,38
|
||||
20241205,102600,594730000,68700,68700,68700,68700,48
|
||||
20241205,102500,591432400,68700,68700,68700,68700,25
|
||||
20241205,102400,589714900,68700,68700,68700,68700,45
|
||||
20241205,102300,586623400,68700,68800,68800,68700,32
|
||||
20241205,102200,584422800,68800,68800,68800,68800,1
|
||||
20241205,102100,584354000,68900,68900,68900,68900,1
|
||||
20241205,102000,584285100,68900,68700,68900,68700,25
|
||||
20241205,101900,582567400,68700,68700,68700,68700,0
|
||||
20241205,101800,582567400,68700,68800,68800,68700,94
|
||||
20241205,101700,576108200,69000,69000,69000,69000,0
|
||||
20241205,101600,576108200,69000,68800,69000,68800,5
|
||||
20241205,101500,575763800,68800,68600,68800,68600,64
|
||||
20241205,101400,571373200,68600,68600,68600,68600,0
|
||||
20241205,101300,571373200,68600,68600,68600,68600,0
|
||||
20241205,101200,571373200,68600,68600,68600,68600,137
|
||||
20241205,101100,561975000,68500,68700,68700,68500,163
|
||||
20241205,101000,550782700,68800,68800,68800,68800,11
|
||||
20241205,100900,550025900,68800,68800,68800,68800,0
|
||||
20241205,100800,550025900,68800,68800,68800,68800,3
|
||||
20241205,100700,549819500,68700,68700,68700,68700,9
|
||||
20241205,100600,549201200,68700,68600,68700,68600,46
|
||||
20241205,100500,546045500,68600,68700,68700,68600,46
|
||||
20241205,100400,542888600,68600,68600,68600,68600,113
|
||||
20241205,100300,535136800,68600,68600,68600,68600,0
|
||||
20241205,100200,535136800,68600,68600,68600,68600,74
|
||||
20241205,100100,530060400,68600,68800,68800,68600,176
|
||||
20241205,100000,517971600,68800,68800,68800,68800,27
|
||||
20241205,095900,516114000,68800,68900,68900,68800,71
|
||||
20241205,095800,511228400,69100,69100,69100,69100,1
|
||||
20241205,095700,511159300,69000,68900,69000,68900,128
|
||||
20241205,095600,502337800,68900,68800,68900,68800,36
|
||||
20241205,095500,499860500,69000,69000,69000,69000,20
|
||||
20241205,095400,498480500,69000,69000,69000,69000,50
|
||||
20241205,095300,495030500,69200,69200,69200,69200,4
|
||||
20241205,095200,494753700,69200,69200,69200,69200,0
|
||||
20241205,095100,494753700,69200,69200,69200,69200,0
|
||||
20241205,095000,494753700,69200,69200,69200,69200,1
|
||||
20241205,094900,494684500,69100,69100,69100,69100,75
|
||||
20241205,094800,489502000,69000,68900,69000,68900,88
|
||||
20241205,094700,483437500,68900,68900,68900,68800,71
|
||||
20241205,094600,478549500,69000,69300,69300,69000,137
|
||||
20241205,094500,469083600,69100,69200,69200,69100,270
|
||||
20241205,094400,450405400,69100,69100,69100,69100,6
|
||||
20241205,094300,449990800,69200,69200,69300,69200,170
|
||||
20241205,094200,438217900,69300,69300,69300,69300,90
|
||||
20241205,094100,431980900,69500,69200,69500,69200,556
|
||||
20241205,094000,393399100,69200,69200,69300,69200,180
|
||||
20241205,093900,380936000,69200,68800,69300,68800,419
|
||||
20241205,093800,351951800,69000,68900,69000,68900,316
|
||||
20241205,093700,330168500,68900,68900,68900,68900,27
|
||||
20241205,093600,328308200,68600,68800,68800,68600,91
|
||||
20241205,093500,322048800,68800,68700,68800,68700,68
|
||||
20241205,093400,317377000,68600,68600,68600,68600,31
|
||||
20241205,093300,315250400,68600,68500,68600,68500,120
|
||||
20241205,093200,307021900,68600,68600,68600,68600,1
|
||||
20241205,093100,306953300,68700,68700,68700,68700,6
|
||||
20241205,093000,306541100,68500,68700,68700,68500,124
|
||||
20241205,092900,298036700,68500,68500,68600,68500,189
|
||||
20241205,092800,285081200,68500,68500,68500,68500,40
|
||||
20241205,092700,282341200,68500,68500,68500,68500,11
|
||||
20241205,092600,281587700,68600,68600,68600,68600,25
|
||||
20241205,092500,279872700,68600,68600,68600,68600,2
|
||||
20241205,092400,279735500,68500,68700,68700,68500,152
|
||||
20241205,092300,269323100,68600,68700,68700,68600,14
|
||||
20241205,092200,268362500,68600,68700,68700,68600,194
|
||||
20241205,092100,255052800,68700,68600,68700,68600,49
|
||||
20241205,092000,251690100,68700,68600,68700,68600,4
|
||||
20241205,091900,251415600,68700,68700,68700,68700,92
|
||||
20241205,091800,245095200,68700,68700,68700,68700,10
|
||||
20241205,091700,244408200,68800,68800,68800,68800,0
|
||||
20241205,091600,244408200,68800,68800,69000,68800,95
|
||||
20241205,091500,237871200,68800,68800,68800,68800,16
|
||||
20241205,091400,236770400,68800,68800,68800,68800,31
|
||||
20241205,091300,234637600,68900,69200,69200,68900,423
|
||||
20241205,091200,205451100,69100,69000,69100,69000,57
|
||||
20241205,091100,201512500,69200,69200,69400,69200,277
|
||||
20241205,091000,182337600,68900,68900,68900,68900,13
|
||||
20241205,090900,181441900,68900,68900,68900,68900,0
|
||||
20241205,090800,181441900,68900,69000,69000,68900,26
|
||||
20241205,090700,179648900,68800,68800,68800,68800,1
|
||||
20241205,090600,179580100,69000,68700,69000,68700,208
|
||||
20241205,090500,165250100,68600,68600,68600,68600,205
|
||||
20241205,090400,151187100,68600,68600,68600,68600,44
|
||||
20241205,090300,148168700,68500,68400,68600,68400,222
|
||||
20241205,090200,132967000,68500,68600,68600,68500,339
|
||||
20241205,090100,109730500,68600,68600,68900,68600,105
|
||||
20241205,090000,102524900,68600,68400,69200,68400,1497
|
||||
|
Reference in New Issue
Block a user