Update 2024-12-05 2775 candle_min
This commit is contained in:
647
065350/min/candle-20241205.csv
Normal file
647
065350/min/candle-20241205.csv
Normal file
@@ -0,0 +1,647 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,194500,36216581800,73800,73800,73800,73800,5398
|
||||
20241205,194400,36216581800,73800,73800,73800,73800,0
|
||||
20241205,194300,36216581800,73800,73800,73800,73800,0
|
||||
20241205,194200,36216581800,73800,73800,73800,73800,0
|
||||
20241205,194100,36216581800,73800,73800,73800,73800,0
|
||||
20241205,194000,36216581800,73800,73800,73800,73800,0
|
||||
20241205,193900,36216581800,73800,73800,73800,73800,0
|
||||
20241205,193800,36216581800,73800,73800,73800,73800,0
|
||||
20241205,193700,36216581800,73800,73800,73800,73800,0
|
||||
20241205,193600,36216581800,73800,73800,73800,73800,0
|
||||
20241205,193500,36216581800,73800,73800,73800,73800,0
|
||||
20241205,193400,36216581800,73800,73800,73800,73800,0
|
||||
20241205,193300,36216581800,73800,73800,73800,73800,0
|
||||
20241205,193200,36216581800,73800,73800,73800,73800,0
|
||||
20241205,193100,36216581800,73800,73800,73800,73800,0
|
||||
20241205,193000,36216581800,73800,73800,73800,73800,0
|
||||
20241205,192900,36216581800,73800,73800,73800,73800,0
|
||||
20241205,192800,36216581800,73800,73800,73800,73800,0
|
||||
20241205,192700,36216581800,73800,73800,73800,73800,0
|
||||
20241205,192600,36216581800,73800,73800,73800,73800,0
|
||||
20241205,192500,36216581800,73800,73800,73800,73800,0
|
||||
20241205,192400,36216581800,73800,73800,73800,73800,0
|
||||
20241205,192300,36216581800,73800,73800,73800,73800,0
|
||||
20241205,192200,36216581800,73800,73800,73800,73800,0
|
||||
20241205,192100,36216581800,73800,73800,73800,73800,0
|
||||
20241205,192000,36216581800,73800,73800,73800,73800,0
|
||||
20241205,191900,36216581800,73800,73800,73800,73800,0
|
||||
20241205,191800,36216581800,73800,73800,73800,73800,0
|
||||
20241205,191700,36216581800,73800,73800,73800,73800,0
|
||||
20241205,191600,36216581800,73800,73800,73800,73800,0
|
||||
20241205,191500,36216581800,73800,73800,73800,73800,5398
|
||||
20241205,191400,36216581800,73800,73800,73800,73800,0
|
||||
20241205,191300,36216581800,73800,73800,73800,73800,0
|
||||
20241205,191200,36216581800,73800,73800,73800,73800,0
|
||||
20241205,191100,36216581800,73800,73800,73800,73800,0
|
||||
20241205,191000,36216581800,73800,73800,73800,73800,0
|
||||
20241205,190900,36216581800,73800,73800,73800,73800,0
|
||||
20241205,190800,36216581800,73800,73800,73800,73800,0
|
||||
20241205,190700,36216581800,73800,73800,73800,73800,0
|
||||
20241205,190600,36216581800,73800,73800,73800,73800,0
|
||||
20241205,190500,36216581800,73800,73800,73800,73800,0
|
||||
20241205,190400,36216581800,73800,73800,73800,73800,0
|
||||
20241205,190300,36216581800,73800,73800,73800,73800,0
|
||||
20241205,190200,36216581800,73800,73800,73800,73800,0
|
||||
20241205,190100,36216581800,73800,73800,73800,73800,0
|
||||
20241205,190000,36216581800,73800,73800,73800,73800,0
|
||||
20241205,185900,36216581800,73800,73800,73800,73800,0
|
||||
20241205,185800,36216581800,73800,73800,73800,73800,0
|
||||
20241205,185700,36216581800,73800,73800,73800,73800,0
|
||||
20241205,185600,36216581800,73800,73800,73800,73800,0
|
||||
20241205,185500,36216581800,73800,73800,73800,73800,0
|
||||
20241205,185400,36216581800,73800,73800,73800,73800,0
|
||||
20241205,185300,36216581800,73800,73800,73800,73800,0
|
||||
20241205,185200,36216581800,73800,73800,73800,73800,0
|
||||
20241205,185100,36216581800,73800,73800,73800,73800,0
|
||||
20241205,185000,36216581800,73800,73800,73800,73800,0
|
||||
20241205,184900,36216581800,73800,73800,73800,73800,0
|
||||
20241205,184800,36216581800,73800,73800,73800,73800,0
|
||||
20241205,184700,36216581800,73800,73800,73800,73800,0
|
||||
20241205,184600,36216581800,73800,73800,73800,73800,0
|
||||
20241205,184500,36216581800,73800,73800,73800,73800,5398
|
||||
20241205,184400,36216581800,73800,73800,73800,73800,0
|
||||
20241205,184300,36216581800,73800,73800,73800,73800,0
|
||||
20241205,184200,36216581800,73800,73800,73800,73800,0
|
||||
20241205,184100,36216581800,73800,73800,73800,73800,0
|
||||
20241205,184000,36216581800,73800,73800,73800,73800,0
|
||||
20241205,183900,36216581800,73800,73800,73800,73800,0
|
||||
20241205,183800,36216581800,73800,73800,73800,73800,0
|
||||
20241205,183700,36216581800,73800,73800,73800,73800,0
|
||||
20241205,183600,36216581800,73800,73800,73800,73800,0
|
||||
20241205,183500,36216581800,73800,73800,73800,73800,0
|
||||
20241205,183400,36216581800,73800,73800,73800,73800,0
|
||||
20241205,183300,36216581800,73800,73800,73800,73800,0
|
||||
20241205,183200,36216581800,73800,73800,73800,73800,0
|
||||
20241205,183100,36216581800,73800,73800,73800,73800,0
|
||||
20241205,183000,36216581800,73800,73800,73800,73800,0
|
||||
20241205,182900,36216581800,73800,73800,73800,73800,0
|
||||
20241205,182800,36216581800,73800,73800,73800,73800,0
|
||||
20241205,182700,36216581800,73800,73800,73800,73800,0
|
||||
20241205,182600,36216581800,73800,73800,73800,73800,0
|
||||
20241205,182500,36216581800,73800,73800,73800,73800,0
|
||||
20241205,182400,36216581800,73800,73800,73800,73800,0
|
||||
20241205,182300,36216581800,73800,73800,73800,73800,0
|
||||
20241205,182200,36216581800,73800,73800,73800,73800,0
|
||||
20241205,182100,36216581800,73800,73800,73800,73800,0
|
||||
20241205,182000,36216581800,73800,73800,73800,73800,0
|
||||
20241205,181900,36216581800,73800,73800,73800,73800,0
|
||||
20241205,181800,36216581800,73800,73800,73800,73800,0
|
||||
20241205,181700,36216581800,73800,73800,73800,73800,0
|
||||
20241205,181600,36216581800,73800,73800,73800,73800,0
|
||||
20241205,181500,36216581800,73800,73800,73800,73800,5398
|
||||
20241205,181400,36216581800,73800,73800,73800,73800,0
|
||||
20241205,181300,36216581800,73800,73800,73800,73800,0
|
||||
20241205,181200,36216581800,73800,73800,73800,73800,0
|
||||
20241205,181100,36216581800,73800,73800,73800,73800,0
|
||||
20241205,181000,36216581800,73800,73800,73800,73800,0
|
||||
20241205,180900,36216581800,73800,73800,73800,73800,0
|
||||
20241205,180800,36216581800,73800,73800,73800,73800,0
|
||||
20241205,180700,36216581800,73800,73800,73800,73800,0
|
||||
20241205,180600,36216581800,73800,73800,73800,73800,0
|
||||
20241205,180500,36216581800,73800,73800,73800,73800,0
|
||||
20241205,180400,36216581800,73800,73800,73800,73800,0
|
||||
20241205,180300,36216581800,73800,73800,73800,73800,0
|
||||
20241205,180200,36216581800,73800,73800,73800,73800,0
|
||||
20241205,180100,36216581800,73800,73800,73800,73800,0
|
||||
20241205,180000,36216581800,73800,73800,73800,73800,0
|
||||
20241205,175900,36216581800,73800,73800,73800,73800,0
|
||||
20241205,175800,36216581800,73800,73800,73800,73800,0
|
||||
20241205,175700,36216581800,73800,73800,73800,73800,0
|
||||
20241205,175600,36216581800,73800,73800,73800,73800,0
|
||||
20241205,175500,36216581800,73800,73800,73800,73800,0
|
||||
20241205,175400,36216581800,73800,73800,73800,73800,0
|
||||
20241205,175300,36216581800,73800,73800,73800,73800,0
|
||||
20241205,175200,36216581800,73800,73800,73800,73800,0
|
||||
20241205,175100,36216581800,73800,73800,73800,73800,0
|
||||
20241205,175000,36216581800,73800,73800,73800,73800,0
|
||||
20241205,174900,36216581800,73800,73800,73800,73800,0
|
||||
20241205,174800,36216581800,73800,73800,73800,73800,0
|
||||
20241205,174700,36216581800,73800,73800,73800,73800,0
|
||||
20241205,174600,36216581800,73800,73800,73800,73800,0
|
||||
20241205,174500,36216581800,73800,73800,73800,73800,5398
|
||||
20241205,174400,36216581800,73800,73800,73800,73800,0
|
||||
20241205,174300,36216581800,73800,73800,73800,73800,0
|
||||
20241205,174200,36216581800,73800,73800,73800,73800,0
|
||||
20241205,174100,36216581800,73800,73800,73800,73800,0
|
||||
20241205,174000,36216581800,73800,73800,73800,73800,0
|
||||
20241205,173900,36216581800,73800,73800,73800,73800,0
|
||||
20241205,173800,36216581800,73800,73800,73800,73800,0
|
||||
20241205,173700,36216581800,73800,73800,73800,73800,0
|
||||
20241205,173600,36216581800,73800,73800,73800,73800,0
|
||||
20241205,173500,36216581800,73800,73800,73800,73800,0
|
||||
20241205,173400,36216581800,73800,73800,73800,73800,0
|
||||
20241205,173300,36216581800,73800,73800,73800,73800,0
|
||||
20241205,173200,36216581800,73800,73800,73800,73800,0
|
||||
20241205,173100,36216581800,73800,73800,73800,73800,0
|
||||
20241205,173000,36216581800,73800,73800,73800,73800,0
|
||||
20241205,172900,36216581800,73800,73800,73800,73800,0
|
||||
20241205,172800,36216581800,73800,73800,73800,73800,0
|
||||
20241205,172700,36216581800,73800,73800,73800,73800,0
|
||||
20241205,172600,36216581800,73800,73800,73800,73800,0
|
||||
20241205,172500,36216581800,73800,73800,73800,73800,0
|
||||
20241205,172400,36216581800,73800,73800,73800,73800,0
|
||||
20241205,172300,36216581800,73800,73800,73800,73800,0
|
||||
20241205,172200,36216581800,73800,73800,73800,73800,0
|
||||
20241205,172100,36216581800,73800,73800,73800,73800,0
|
||||
20241205,172000,36216581800,73800,73800,73800,73800,0
|
||||
20241205,171900,36216581800,73800,73800,73800,73800,0
|
||||
20241205,171800,36216581800,73800,73800,73800,73800,0
|
||||
20241205,171700,36216581800,73800,73800,73800,73800,0
|
||||
20241205,171600,36216581800,73800,73800,73800,73800,0
|
||||
20241205,171500,36216581800,73800,73800,73800,73800,5398
|
||||
20241205,171400,36216581800,73800,73800,73800,73800,0
|
||||
20241205,171300,36216581800,73800,73800,73800,73800,0
|
||||
20241205,171200,36216581800,73800,73800,73800,73800,0
|
||||
20241205,171100,36216581800,73800,73800,73800,73800,0
|
||||
20241205,171000,36216581800,73800,73800,73800,73800,0
|
||||
20241205,170900,36216581800,73800,73800,73800,73800,0
|
||||
20241205,170800,36216581800,73800,73800,73800,73800,0
|
||||
20241205,170700,36216581800,73800,73800,73800,73800,0
|
||||
20241205,170600,36216581800,73800,73800,73800,73800,0
|
||||
20241205,170500,36216581800,73800,73800,73800,73800,0
|
||||
20241205,170400,36216581800,73800,73800,73800,73800,0
|
||||
20241205,170300,36216581800,73800,73800,73800,73800,0
|
||||
20241205,170200,36216581800,73800,73800,73800,73800,0
|
||||
20241205,170100,36216581800,73800,73800,73800,73800,0
|
||||
20241205,170000,36216581800,73800,73800,73800,73800,0
|
||||
20241205,165900,36216581800,73800,73800,73800,73800,0
|
||||
20241205,165800,36216581800,73800,73800,73800,73800,0
|
||||
20241205,165700,36216581800,73800,73800,73800,73800,0
|
||||
20241205,165600,36216581800,73800,73800,73800,73800,0
|
||||
20241205,165500,36216581800,73800,73800,73800,73800,0
|
||||
20241205,165400,36216581800,73800,73800,73800,73800,0
|
||||
20241205,165300,36216581800,73800,73800,73800,73800,0
|
||||
20241205,165200,36216581800,73800,73800,73800,73800,0
|
||||
20241205,165100,36216581800,73800,73800,73800,73800,0
|
||||
20241205,165000,36216581800,73800,73800,73800,73800,0
|
||||
20241205,164900,36216581800,73800,73800,73800,73800,0
|
||||
20241205,164800,36216581800,73800,73800,73800,73800,0
|
||||
20241205,164700,36216581800,73800,73800,73800,73800,0
|
||||
20241205,164600,36216581800,73800,73800,73800,73800,0
|
||||
20241205,164500,36216581800,73800,73800,73800,73800,5398
|
||||
20241205,164400,36216581800,73800,73800,73800,73800,0
|
||||
20241205,164300,36216581800,73800,73800,73800,73800,0
|
||||
20241205,164200,36216581800,73800,73800,73800,73800,0
|
||||
20241205,164100,36216581800,73800,73800,73800,73800,0
|
||||
20241205,164000,36216581800,73800,73800,73800,73800,0
|
||||
20241205,163900,36216581800,73800,73800,73800,73800,0
|
||||
20241205,163800,36216581800,73800,73800,73800,73800,0
|
||||
20241205,163700,36216581800,73800,73800,73800,73800,0
|
||||
20241205,163600,36216581800,73800,73800,73800,73800,0
|
||||
20241205,163500,36216581800,73800,73800,73800,73800,0
|
||||
20241205,163400,36216581800,73800,73800,73800,73800,0
|
||||
20241205,163300,36216581800,73800,73800,73800,73800,0
|
||||
20241205,163200,36216581800,73800,73800,73800,73800,0
|
||||
20241205,163100,36216581800,73800,73800,73800,73800,0
|
||||
20241205,163000,36216581800,73800,73800,73800,73800,0
|
||||
20241205,162900,36216581800,73800,73800,73800,73800,0
|
||||
20241205,162800,36216581800,73800,73800,73800,73800,0
|
||||
20241205,162700,36216581800,73800,73800,73800,73800,0
|
||||
20241205,162600,36216581800,73800,73800,73800,73800,0
|
||||
20241205,162500,36216581800,73800,73800,73800,73800,0
|
||||
20241205,162400,36216581800,73800,73800,73800,73800,0
|
||||
20241205,162300,36216581800,73800,73800,73800,73800,0
|
||||
20241205,162200,36216581800,73800,73800,73800,73800,0
|
||||
20241205,162100,36216581800,73800,73800,73800,73800,0
|
||||
20241205,162000,36216581800,73800,73800,73800,73800,0
|
||||
20241205,161900,36216581800,73800,73800,73800,73800,0
|
||||
20241205,161800,36216581800,73800,73800,73800,73800,0
|
||||
20241205,161700,36216581800,73800,73800,73800,73800,0
|
||||
20241205,161600,36216581800,73800,73800,73800,73800,0
|
||||
20241205,161500,36216581800,73800,73800,73800,73800,5398
|
||||
20241205,161400,36216581800,73800,73800,73800,73800,0
|
||||
20241205,161300,36216581800,73800,73800,73800,73800,0
|
||||
20241205,161200,36216581800,73800,73800,73800,73800,0
|
||||
20241205,161100,36216581800,73800,73800,73800,73800,0
|
||||
20241205,161000,36216581800,73800,73800,73800,73800,0
|
||||
20241205,160900,36216581800,73800,73800,73800,73800,0
|
||||
20241205,160800,36216581800,73800,73800,73800,73800,0
|
||||
20241205,160700,36216581800,73800,73800,73800,73800,0
|
||||
20241205,160600,36216581800,73800,73800,73800,73800,0
|
||||
20241205,160500,36216581800,73800,73800,73800,73800,0
|
||||
20241205,160400,36216581800,73800,73800,73800,73800,0
|
||||
20241205,160300,36216581800,73800,73800,73800,73800,0
|
||||
20241205,160200,36216581800,73800,73800,73800,73800,0
|
||||
20241205,160100,36216581800,73800,73800,73800,73800,0
|
||||
20241205,160000,36216581800,73800,73800,73800,73800,0
|
||||
20241205,155900,36216581800,73800,73800,73800,73800,0
|
||||
20241205,155800,36216581800,73800,73800,73800,73800,0
|
||||
20241205,155700,36216581800,73800,73800,73800,73800,0
|
||||
20241205,155600,36216581800,73800,73800,73800,73800,0
|
||||
20241205,155500,36216581800,73800,73800,73800,73800,0
|
||||
20241205,155400,36216581800,73800,73800,73800,73800,0
|
||||
20241205,155300,36216581800,73800,73800,73800,73800,0
|
||||
20241205,155200,36216581800,73800,73800,73800,73800,0
|
||||
20241205,155100,36216581800,73800,73800,73800,73800,0
|
||||
20241205,155000,36216581800,73800,73800,73800,73800,0
|
||||
20241205,154900,36216581800,73800,73800,73800,73800,0
|
||||
20241205,154800,36216581800,73800,73800,73800,73800,0
|
||||
20241205,154700,36216581800,73800,73800,73800,73800,0
|
||||
20241205,154600,36216581800,73800,73800,73800,73800,0
|
||||
20241205,154500,36216581800,73800,73800,73800,73800,5398
|
||||
20241205,154400,36216581800,73800,73800,73800,73800,0
|
||||
20241205,154300,36216581800,73800,73800,73800,73800,0
|
||||
20241205,154200,36216581800,73800,73800,73800,73800,0
|
||||
20241205,154100,36216581800,73800,73800,73800,73800,0
|
||||
20241205,154000,36216581800,73800,73800,73800,73800,0
|
||||
20241205,153900,36216581800,73800,73800,73800,73800,0
|
||||
20241205,153800,36216581800,73800,73800,73800,73800,0
|
||||
20241205,153700,36216581800,73800,73800,73800,73800,0
|
||||
20241205,153600,36216581800,73800,73800,73800,73800,0
|
||||
20241205,153500,36216581800,73800,73800,73800,73800,0
|
||||
20241205,153400,36216581800,73800,73800,73800,73800,0
|
||||
20241205,153300,36216581800,73800,73800,73800,73800,0
|
||||
20241205,153200,36216581800,73800,73800,73800,73800,0
|
||||
20241205,153100,36216581800,73800,73800,73800,73800,0
|
||||
20241205,153000,36216581800,73800,73800,73800,73800,5398
|
||||
20241205,152900,35818209400,74300,74300,74300,74300,0
|
||||
20241205,152800,35818209400,74300,74300,74300,74300,0
|
||||
20241205,152700,35818209400,74300,74300,74300,74300,0
|
||||
20241205,152600,35818209400,74300,74300,74300,74300,0
|
||||
20241205,152500,35818209400,74300,74300,74300,74300,0
|
||||
20241205,152400,35818209400,74300,74300,74300,74300,0
|
||||
20241205,152300,35818209400,74300,74300,74300,74300,0
|
||||
20241205,152200,35818209400,74300,74300,74300,74300,0
|
||||
20241205,152100,35818209400,74300,74300,74300,74300,0
|
||||
20241205,152000,35818209400,74300,74300,74300,74300,0
|
||||
20241205,151900,35818209400,74300,74100,74400,74000,2745
|
||||
20241205,151800,35614829500,74000,74200,74300,74000,990
|
||||
20241205,151700,35541466700,74200,74200,74300,74200,468
|
||||
20241205,151600,35506740800,74200,74200,74300,74100,486
|
||||
20241205,151500,35470681800,74300,74400,74400,74200,1033
|
||||
20241205,151400,35393918800,74500,74500,74500,74300,293
|
||||
20241205,151300,35372107100,74500,74400,74600,74300,811
|
||||
20241205,151200,35311725300,74500,74400,74500,74400,530
|
||||
20241205,151100,35272262300,74500,74300,74500,74300,341
|
||||
20241205,151000,35246903600,74300,74400,74500,74300,784
|
||||
20241205,150900,35188637700,74400,74300,74500,74200,631
|
||||
20241205,150800,35141698500,74300,74400,74500,74200,870
|
||||
20241205,150700,35077049700,74400,74600,74600,74400,906
|
||||
20241205,150600,35009514000,74500,74400,74600,74300,784
|
||||
20241205,150500,34951144200,74500,74400,74700,74400,835
|
||||
20241205,150400,34888935900,74500,74600,74800,74400,2688
|
||||
20241205,150300,34688433800,74600,74200,74600,74200,2260
|
||||
20241205,150200,34520184300,74200,74200,74200,74100,537
|
||||
20241205,150100,34480352900,74200,74100,74200,74100,937
|
||||
20241205,150000,34410838700,74100,74000,74100,74000,488
|
||||
20241205,145900,34374701700,74100,74000,74100,74000,133
|
||||
20241205,145800,34364848500,74000,74000,74100,73900,498
|
||||
20241205,145700,34328004600,74100,74100,74200,74000,2628
|
||||
20241205,145600,34133477700,74200,74100,74300,74000,1109
|
||||
20241205,145500,34051209300,74000,74000,74100,74000,285
|
||||
20241205,145400,34030103000,74000,74100,74100,74000,117
|
||||
20241205,145300,34021434300,74100,74200,74200,74000,404
|
||||
20241205,145200,33991500100,74100,74200,74200,74000,1309
|
||||
20241205,145100,33894463200,74200,74100,74200,74000,828
|
||||
20241205,145000,33833081500,74000,74000,74100,73900,592
|
||||
20241205,144900,33789267000,74000,73800,74000,73700,397
|
||||
20241205,144800,33759941200,73800,73700,73900,73700,395
|
||||
20241205,144700,33730811100,73700,74100,74100,73700,1163
|
||||
20241205,144600,33644814400,74100,74100,74200,74000,585
|
||||
20241205,144500,33601462900,74100,73900,74100,73800,1007
|
||||
20241205,144400,33526994300,74000,73900,74000,73700,1899
|
||||
20241205,144300,33386537900,73900,73800,73900,73800,2169
|
||||
20241205,144200,33226425000,73800,73600,73800,73600,920
|
||||
20241205,144100,33158585700,73600,73400,73700,73400,997
|
||||
20241205,144000,33085246600,73500,73300,73500,73300,272
|
||||
20241205,143900,33065281300,73300,73100,73300,73100,259
|
||||
20241205,143800,33046318000,73100,73000,73100,73000,39
|
||||
20241205,143700,33043467300,73000,73100,73100,73000,504
|
||||
20241205,143600,33006674500,73000,73200,73200,73000,69
|
||||
20241205,143500,33001636400,73200,73100,73200,73100,200
|
||||
20241205,143400,32987010600,73200,73100,73200,73100,799
|
||||
20241205,143300,32928525100,73100,72800,73100,72800,1632
|
||||
20241205,143200,32809379800,72900,72800,72900,72800,312
|
||||
20241205,143100,32786656300,72700,72900,72900,72600,1320
|
||||
20241205,143000,32690664100,72800,72900,72900,72800,699
|
||||
20241205,142900,32639769600,72900,72900,73000,72900,220
|
||||
20241205,142800,32623728600,72900,73000,73000,72900,331
|
||||
20241205,142700,32599596400,72900,72900,73000,72900,263
|
||||
20241205,142600,32580413900,72900,72900,73000,72800,123
|
||||
20241205,142500,32571448900,72900,72900,73000,72900,220
|
||||
20241205,142400,32555405700,72900,73000,73000,72900,457
|
||||
20241205,142300,32522075600,73000,73000,73100,72900,338
|
||||
20241205,142200,32497408900,73100,73100,73200,72900,114
|
||||
20241205,142100,32489081800,73000,73100,73100,73000,405
|
||||
20241205,142000,32459492300,73100,73100,73200,73100,159
|
||||
20241205,141900,32447866300,73100,73300,73300,73100,185
|
||||
20241205,141800,32434331400,73300,73300,73300,73100,366
|
||||
20241205,141700,32407512200,73300,73300,73300,73200,1376
|
||||
20241205,141600,32306745100,73300,73300,73300,73300,435
|
||||
20241205,141500,32274859600,73200,73400,73400,73200,433
|
||||
20241205,141400,32243096500,73400,73500,73500,73300,717
|
||||
20241205,141300,32190479200,73500,73400,73500,73300,561
|
||||
20241205,141200,32149278200,73400,73000,73400,73000,817
|
||||
20241205,141100,32089409600,73200,73200,73200,73100,705
|
||||
20241205,141000,32037828800,73100,73200,73200,73100,430
|
||||
20241205,140900,32006362200,73100,73000,73100,72900,369
|
||||
20241205,140800,31979406200,73000,72800,73000,72800,159
|
||||
20241205,140700,31967820800,72900,72900,72900,72800,259
|
||||
20241205,140600,31948960700,72900,72900,73000,72800,843
|
||||
20241205,140500,31887512400,72900,73000,73000,72900,160
|
||||
20241205,140400,31875837400,73100,73100,73100,73000,219
|
||||
20241205,140300,31859845500,73000,73000,73000,72900,158
|
||||
20241205,140200,31848324200,72900,73100,73200,72900,224
|
||||
20241205,140100,31831969000,73100,73200,73200,73000,538
|
||||
20241205,140000,31792631500,73200,73200,73200,73100,255
|
||||
20241205,135900,31773972700,73200,73100,73200,73000,884
|
||||
20241205,135800,31709404000,73100,73100,73200,73000,211
|
||||
20241205,135700,31693982200,73100,73100,73200,73000,364
|
||||
20241205,135600,31667387000,73100,73100,73200,73000,1747
|
||||
20241205,135500,31539763500,73000,72700,73000,72700,1582
|
||||
20241205,135400,31424289400,72700,72700,72900,72600,2054
|
||||
20241205,135300,31274823800,72700,72700,72800,72600,258
|
||||
20241205,135200,31256068300,72600,72700,72700,72600,771
|
||||
20241205,135100,31200025800,72600,72600,72700,72500,1029
|
||||
20241205,135000,31125332800,72600,72500,72600,72400,125
|
||||
20241205,134900,31116274500,72400,72500,72500,72400,604
|
||||
20241205,134800,31072484800,72500,72400,72500,72400,172
|
||||
20241205,134700,31060021700,72400,72300,72400,72300,477
|
||||
20241205,134600,31025487600,72300,72300,72400,72300,176
|
||||
20241205,134500,31012759100,72300,72400,72400,72300,161
|
||||
20241205,134400,31001106700,72300,72300,72400,72300,403
|
||||
20241205,134300,30971950900,72300,72300,72400,72300,70
|
||||
20241205,134200,30966888900,72300,72400,72400,72300,117
|
||||
20241205,134100,30958429500,72300,72300,72300,72300,126
|
||||
20241205,134000,30949319700,72300,72300,72300,72300,301
|
||||
20241205,133900,30927557400,72200,72200,72300,72200,30
|
||||
20241205,133800,30925391000,72200,72200,72300,72100,278
|
||||
20241205,133700,30905301700,72100,72200,72300,72100,150
|
||||
20241205,133600,30894462500,72300,72300,72300,72100,66
|
||||
20241205,133500,30889691900,72000,72100,72300,72000,574
|
||||
20241205,133400,30848277100,72100,72300,72300,72100,598
|
||||
20241205,133300,30805152000,72300,72300,72400,72300,364
|
||||
20241205,133200,30778831700,72300,72100,72300,72100,370
|
||||
20241205,133100,30752092900,72100,72100,72200,72100,259
|
||||
20241205,133000,30733416100,72100,72100,72300,72100,201
|
||||
20241205,132900,30718923800,72300,72300,72300,72300,130
|
||||
20241205,132800,30709524800,72100,72100,72100,72000,986
|
||||
20241205,132700,30638513400,72000,72300,72300,72000,1145
|
||||
20241205,132600,30555879200,72300,72300,72400,72300,292
|
||||
20241205,132500,30534767500,72300,72400,72400,72300,277
|
||||
20241205,132400,30514739900,72400,72400,72400,72300,94
|
||||
20241205,132300,30507942200,72400,72400,72400,72300,135
|
||||
20241205,132200,30498175200,72400,72600,72600,72400,1273
|
||||
20241205,132100,30405887800,72600,72600,72600,72500,75
|
||||
20241205,132000,30400445400,72600,72600,72600,72600,131
|
||||
20241205,131900,30390934800,72600,72600,72700,72600,226
|
||||
20241205,131800,30374527100,72600,72700,72700,72600,129
|
||||
20241205,131700,30365150800,72700,72600,72700,72600,124
|
||||
20241205,131600,30356142800,72700,72400,72800,72300,1721
|
||||
20241205,131500,30231215600,72400,72400,72500,72400,79
|
||||
20241205,131400,30225492000,72400,72500,72500,72400,182
|
||||
20241205,131300,30212306200,72500,72500,72500,72400,105
|
||||
20241205,131200,30204694100,72500,72500,72500,72400,330
|
||||
20241205,131100,30180792400,72500,72500,72600,72500,464
|
||||
20241205,131000,30147150200,72600,72600,72600,72500,230
|
||||
20241205,130900,30130455300,72600,72600,72600,72500,183
|
||||
20241205,130800,30117182600,72600,72500,72600,72500,181
|
||||
20241205,130700,30104055500,72500,72600,72600,72500,276
|
||||
20241205,130600,30084044300,72600,72600,72600,72500,162
|
||||
20241205,130500,30072283900,72500,72600,72600,72500,352
|
||||
20241205,130400,30046752200,72600,72500,72700,72500,818
|
||||
20241205,130300,29987365500,72600,72400,72600,72400,618
|
||||
20241205,130200,29942549700,72500,72500,72500,72400,303
|
||||
20241205,130100,29920582700,72500,72600,72600,72400,302
|
||||
20241205,130000,29898680900,72600,72700,72800,72600,752
|
||||
20241205,125900,29844059600,72600,72400,72600,72300,1313
|
||||
20241205,125800,29748863600,72300,72300,72300,72000,332
|
||||
20241205,125700,29724912000,72100,72600,72600,72100,446
|
||||
20241205,125600,29692570900,72500,72300,72500,72200,603
|
||||
20241205,125500,29648931900,72300,72100,72300,71800,706
|
||||
20241205,125400,29597994300,71800,71900,72000,71800,1955
|
||||
20241205,125300,29457556700,71900,71900,71900,71800,528
|
||||
20241205,125200,29419618300,71900,71900,71900,71800,677
|
||||
20241205,125100,29370957800,71900,72000,72000,71800,2043
|
||||
20241205,125000,29224029300,71900,71900,72000,71900,237
|
||||
20241205,124900,29206975000,72000,72100,72200,71900,737
|
||||
20241205,124800,29153915700,72000,72100,72100,72000,978
|
||||
20241205,124700,29083462300,72100,72100,72100,72000,234
|
||||
20241205,124600,29066592200,72100,72000,72100,72000,190
|
||||
20241205,124500,29052911600,72000,72000,72100,72000,257
|
||||
20241205,124400,29034405800,72000,72000,72100,71900,853
|
||||
20241205,124300,28972970200,72000,72100,72100,72000,241
|
||||
20241205,124200,28955614500,72100,72000,72100,72000,433
|
||||
20241205,124100,28924423700,72000,72000,72100,71900,1327
|
||||
20241205,124000,28828881100,72000,72000,72000,71900,252
|
||||
20241205,123900,28810755200,72000,72200,72200,71900,1508
|
||||
20241205,123800,28702174000,72200,72000,72200,72000,3195
|
||||
20241205,123700,28472067100,72100,72100,72100,72000,1202
|
||||
20241205,123600,28385410700,72100,72200,72200,72100,251
|
||||
20241205,123500,28367309200,72100,72000,72100,72000,288
|
||||
20241205,123400,28346555400,72100,72100,72100,72000,328
|
||||
20241205,123300,28322919000,72100,72200,72200,72100,2343
|
||||
20241205,123200,28153901100,72200,72500,72500,72200,649
|
||||
20241205,123100,28106991700,72500,72300,72500,72300,188
|
||||
20241205,123000,28093388500,72500,72500,72500,72400,59
|
||||
20241205,122900,28089114700,72500,72300,72500,72200,894
|
||||
20241205,122800,28024459900,72400,72400,72400,72300,638
|
||||
20241205,122700,27978307400,72400,72400,72400,72300,107
|
||||
20241205,122600,27970560700,72400,72300,72500,72300,256
|
||||
20241205,122500,27952035600,72300,72400,72400,72300,313
|
||||
20241205,122400,27929403000,72300,72400,72500,72300,729
|
||||
20241205,122300,27876628900,72400,72500,72500,72400,43
|
||||
20241205,122200,27873515600,72400,72600,72600,72400,1850
|
||||
20241205,122100,27739417200,72600,72800,72800,72600,780
|
||||
20241205,122000,27682772400,72800,72600,72800,72600,357
|
||||
20241205,121900,27656815500,72600,72700,72700,72600,159
|
||||
20241205,121800,27645270600,72600,72600,72600,72500,99
|
||||
20241205,121700,27638084500,72500,72600,72600,72500,1150
|
||||
20241205,121600,27554655900,72600,72600,72600,72500,466
|
||||
20241205,121500,27520860800,72500,72600,72700,72500,1296
|
||||
20241205,121400,27426806600,72600,72800,72800,72600,168
|
||||
20241205,121300,27414597300,72700,72700,72700,72700,114
|
||||
20241205,121200,27406309500,72700,72800,72800,72700,163
|
||||
20241205,121100,27394453600,72700,72800,72800,72700,122
|
||||
20241205,121000,27385572400,72800,72800,72800,72700,128
|
||||
20241205,120900,27376259100,72800,72700,72800,72700,62
|
||||
20241205,120800,27371750500,72700,72700,72800,72700,74
|
||||
20241205,120700,27366370200,72700,72800,72800,72700,118
|
||||
20241205,120600,27357791100,72800,72800,72900,72800,94
|
||||
20241205,120500,27350947700,72700,72800,72800,72700,321
|
||||
20241205,120400,27327605800,72700,72700,72800,72700,817
|
||||
20241205,120300,27268202900,72700,72900,72900,72700,1407
|
||||
20241205,120200,27165772300,72900,73000,73000,72900,279
|
||||
20241205,120100,27145426000,73000,73000,73000,72900,798
|
||||
20241205,120000,27087207900,73000,73000,73200,73000,646
|
||||
20241205,115900,27040033300,73100,73200,73200,73100,24
|
||||
20241205,115800,27038278300,73000,73300,73300,73000,128
|
||||
20241205,115700,27028920300,73300,73300,73300,73100,462
|
||||
20241205,115600,26995112400,73300,73200,73300,73200,610
|
||||
20241205,115500,26950429100,73300,73200,73300,73100,247
|
||||
20241205,115400,26932339000,73200,73200,73200,73100,68
|
||||
20241205,115300,26927363200,73200,73200,73300,73200,52
|
||||
20241205,115200,26923555400,73200,73000,73200,73000,905
|
||||
20241205,115100,26857340200,72900,73000,73000,72900,752
|
||||
20241205,115000,26802480100,73000,73000,73000,72900,99
|
||||
20241205,114900,26795262400,73000,73000,73000,72900,260
|
||||
20241205,114800,26776284300,73000,72900,73000,72900,291
|
||||
20241205,114700,26755069300,72900,72900,72900,72900,202
|
||||
20241205,114600,26740343500,72900,73000,73000,72900,161
|
||||
20241205,114500,26728603500,72900,72900,73000,72900,122
|
||||
20241205,114400,26719708900,72900,72900,73000,72900,79
|
||||
20241205,114300,26713949700,72900,72900,72900,72800,444
|
||||
20241205,114200,26681586300,72900,73000,73100,72900,612
|
||||
20241205,114100,26636906700,73000,72700,73000,72600,1402
|
||||
20241205,114000,26534803000,72600,72800,72800,72600,223
|
||||
20241205,113900,26518591800,72700,72600,72800,72600,13
|
||||
20241205,113800,26517647100,72600,72600,72800,72600,31
|
||||
20241205,113700,26515394500,72600,72600,72700,72400,897
|
||||
20241205,113600,26450276100,72600,72600,72600,72500,1763
|
||||
20241205,113500,26322391200,72700,72700,72700,72600,408
|
||||
20241205,113400,26292763200,72700,72700,72800,72600,371
|
||||
20241205,113300,26265799400,72700,72700,72800,72700,144
|
||||
20241205,113200,26255329500,72700,72800,72800,72700,463
|
||||
20241205,113100,26221663300,72900,72800,72900,72700,175
|
||||
20241205,113000,26208922600,72700,72800,72900,72700,1242
|
||||
20241205,112900,26118608600,72900,72900,72900,72800,129
|
||||
20241205,112800,26109213100,72900,72900,72900,72800,176
|
||||
20241205,112700,26096396500,72900,72900,72900,72800,175
|
||||
20241205,112600,26083653900,72800,72800,72900,72800,152
|
||||
20241205,112500,26072585500,72700,72900,72900,72700,1594
|
||||
20241205,112400,25956489600,72900,73000,73000,72900,228
|
||||
20241205,112300,25939861800,73000,72900,73000,72900,279
|
||||
20241205,112200,25919519000,72900,73000,73000,72900,429
|
||||
20241205,112100,25888224900,73000,72900,73000,72900,237
|
||||
20241205,112000,25870940500,72900,72900,73000,72900,294
|
||||
20241205,111900,25849495300,73000,72900,73000,72900,184
|
||||
20241205,111800,25836079900,72900,72800,72900,72800,243
|
||||
20241205,111700,25818378600,72800,72800,72900,72800,311
|
||||
20241205,111600,25795732700,72800,72900,73000,72800,317
|
||||
20241205,111500,25772639500,72900,72800,73000,72800,190
|
||||
20241205,111400,25758788200,72800,73000,73000,72800,244
|
||||
20241205,111300,25741010700,73000,72800,73000,72800,92
|
||||
20241205,111200,25734309900,72700,73000,73000,72700,560
|
||||
20241205,111100,25693519700,73000,73100,73100,73000,567
|
||||
20241205,111000,25652104700,73100,73300,73300,73100,326
|
||||
20241205,110900,25628244100,73300,73200,73300,73100,439
|
||||
20241205,110800,25596110300,73200,73200,73200,73100,205
|
||||
20241205,110700,25581105900,73200,73200,73300,73200,1624
|
||||
20241205,110600,25462209900,73200,73200,73200,73100,158
|
||||
20241205,110500,25450645600,73200,73100,73200,73000,315
|
||||
20241205,110400,25427615000,72900,72900,73100,72800,167
|
||||
20241205,110300,25415433700,72900,73000,73000,72700,517
|
||||
20241205,110200,25377746000,73000,73000,73000,72900,176
|
||||
20241205,110100,25364903800,73000,73300,73300,73000,3781
|
||||
20241205,110000,25088711900,73300,73100,73400,73100,1049
|
||||
20241205,105900,25011902000,73100,73100,73100,73000,729
|
||||
20241205,105800,24958615300,73100,73200,73200,73100,990
|
||||
20241205,105700,24886213700,73100,72900,73100,72900,870
|
||||
20241205,105600,24822699000,72900,72600,73000,72600,1663
|
||||
20241205,105500,24701634600,72300,72300,72500,72100,949
|
||||
20241205,105400,24632977200,72300,72400,72400,72000,3506
|
||||
20241205,105300,24379957600,72400,72600,72600,72300,460
|
||||
20241205,105200,24346627500,72500,72500,72700,72400,812
|
||||
20241205,105100,24287774100,72500,72300,72500,72200,619
|
||||
20241205,105000,24243017500,72300,72300,72300,72200,477
|
||||
20241205,104900,24208537000,72300,72100,72300,72000,1392
|
||||
20241205,104800,24108122700,72000,72300,72300,72000,2368
|
||||
20241205,104700,23937280200,72200,72200,72200,72000,1492
|
||||
20241205,104600,23829647200,72300,72000,72300,71700,5278
|
||||
20241205,104500,23449697300,71800,72800,72800,71800,8086
|
||||
20241205,104400,22865091000,72800,72700,72900,72600,1103
|
||||
20241205,104300,22784880500,72700,72700,72800,72700,721
|
||||
20241205,104200,22732447200,72700,73100,73100,72700,777
|
||||
20241205,104100,22675799400,73100,73200,73200,73000,2598
|
||||
20241205,104000,22485907800,73100,72700,73100,72400,8829
|
||||
20241205,103900,21844850500,72800,73300,73300,72800,8624
|
||||
20241205,103800,21215151900,73300,73300,73700,73200,1321
|
||||
20241205,103700,21118299600,73100,73100,73300,73100,949
|
||||
20241205,103600,21048881000,73200,73400,73500,73100,4062
|
||||
20241205,103500,20751392100,73400,73600,73600,73300,6798
|
||||
20241205,103400,20252076300,73700,73900,74000,73600,1471
|
||||
20241205,103300,20143576900,73900,73900,74000,73800,307
|
||||
20241205,103200,20120894400,73800,73900,73900,73700,261
|
||||
20241205,103100,20101634900,73800,73800,73900,73700,312
|
||||
20241205,103000,20078619400,73700,73600,73700,73600,318
|
||||
20241205,102900,20055195600,73700,73600,73700,73500,316
|
||||
20241205,102800,20031936900,73600,73600,73700,73500,641
|
||||
20241205,102700,19984755100,73700,73800,74000,73500,3732
|
||||
20241205,102600,19709893000,73700,74000,74000,73700,1503
|
||||
20241205,102500,19598966100,73800,73700,74000,73700,32
|
||||
20241205,102400,19596605900,73700,73700,74000,73700,523
|
||||
20241205,102300,19558053400,73700,74000,74000,73700,3617
|
||||
20241205,102200,19291267400,74100,73900,74200,73900,1454
|
||||
20241205,102100,19183786500,73900,74000,74200,73900,93
|
||||
20241205,102000,19176911700,74000,74100,74200,73900,1356
|
||||
20241205,101900,19076527900,74200,74300,74400,74100,772
|
||||
20241205,101800,19019243600,74400,74200,74400,74200,180
|
||||
20241205,101700,19005878700,74100,74200,74200,74100,256
|
||||
20241205,101600,18986906700,74200,74200,74300,74100,179
|
||||
20241205,101500,18973625800,74200,74200,74200,74100,126
|
||||
20241205,101400,18964289000,74200,74200,74200,74100,129
|
||||
20241205,101300,18954722500,74100,74200,74200,74100,376
|
||||
20241205,101200,18926833800,74200,74100,74300,74000,265
|
||||
20241205,101100,18907181000,74100,74300,74300,74100,1566
|
||||
20241205,101000,18791069800,74300,74200,74500,74200,779
|
||||
20241205,100900,18733179300,74200,74000,74200,73900,2798
|
||||
20241205,100800,18525905700,74000,74000,74000,73900,81
|
||||
20241205,100700,18519912600,73900,73900,74000,73800,318
|
||||
20241205,100600,18496419800,73900,73900,73900,73800,381
|
||||
20241205,100500,18468272400,73800,73800,73900,73800,96
|
||||
20241205,100400,18461184800,73800,73800,73800,73700,756
|
||||
20241205,100300,18405394500,73800,73600,73800,73600,189
|
||||
20241205,100200,18391469400,73600,73600,73700,73500,2807
|
||||
20241205,100100,18185017000,73600,73600,73700,73600,381
|
||||
20241205,100000,18156964200,73600,73500,73700,73500,1014
|
||||
20241205,095900,18082392200,73600,74000,74100,73600,6147
|
||||
20241205,095800,17629097800,74000,74200,74200,73900,1900
|
||||
20241205,095700,17488487800,74100,73800,74200,73700,2098
|
||||
20241205,095600,17333408300,73800,73800,73800,73700,480
|
||||
20241205,095500,17298000800,73800,73700,73800,73700,457
|
||||
20241205,095400,17264297000,73700,73800,73900,73700,649
|
||||
20241205,095300,17216421800,73800,74000,74000,73700,4544
|
||||
20241205,095200,16881063400,74000,74100,74100,73900,1963
|
||||
20241205,095100,16735784300,74100,74100,74200,74000,1658
|
||||
20241205,095000,16613002800,74200,74000,74200,74000,794
|
||||
20241205,094900,16554223400,74100,74200,74200,74000,1140
|
||||
20241205,094800,16469749200,74200,74200,74300,74200,326
|
||||
20241205,094700,16445552400,74300,74100,74300,74100,337
|
||||
20241205,094600,16420557700,74200,74500,74600,74200,899
|
||||
20241205,094500,16353752800,74500,74800,74900,74500,1692
|
||||
20241205,094400,16227355100,74800,74500,74800,74400,510
|
||||
20241205,094300,16189311400,74400,74500,74500,74300,379
|
||||
20241205,094200,16161109500,74500,74600,74600,74400,762
|
||||
20241205,094100,16104348700,74500,74500,74600,74400,1266
|
||||
20241205,094000,16010024900,74400,74400,74500,74300,864
|
||||
20241205,093900,15945767800,74400,74200,74500,74100,2394
|
||||
20241205,093800,15767578600,74200,73800,74200,73800,1087
|
||||
20241205,093700,15687135900,73900,73800,73900,73500,1427
|
||||
20241205,093600,15582004500,73800,74100,74100,73500,6627
|
||||
20241205,093500,15093493600,73900,74100,74100,73900,1566
|
||||
20241205,093400,14977590100,74100,74000,74200,73900,3587
|
||||
20241205,093300,14712172300,74100,74400,74400,74000,5070
|
||||
20241205,093200,14336249100,74400,74400,74500,74300,638
|
||||
20241205,093100,14288805800,74300,74400,74400,74200,1246
|
||||
20241205,093000,14196202800,74300,74500,74600,74300,1645
|
||||
20241205,092900,14073837000,74800,75300,75300,74400,4006
|
||||
20241205,092800,13773805400,75300,75300,75600,75100,1813
|
||||
20241205,092700,13637184000,75300,75400,75400,75000,2074
|
||||
20241205,092600,13481093400,75400,75400,75500,75200,1957
|
||||
20241205,092500,13333493400,75300,75200,75400,75000,2837
|
||||
20241205,092400,13120165300,75100,74900,75300,74900,5191
|
||||
20241205,092300,12730121900,75000,74800,75000,74700,2820
|
||||
20241205,092200,12519158500,74800,74400,74800,74400,1301
|
||||
20241205,092100,12422115100,74500,74300,74700,74200,1928
|
||||
20241205,092000,12278492400,74300,74200,74700,74000,4514
|
||||
20241205,091900,11943142600,74200,74000,74200,73800,3004
|
||||
20241205,091800,11720703700,74000,74000,74400,73800,6759
|
||||
20241205,091700,11220687000,74100,73500,74500,73400,5657
|
||||
20241205,091600,10802366800,73400,73700,73700,73200,4459
|
||||
20241205,091500,10475318800,73500,74000,74100,73300,11947
|
||||
20241205,091400,9595917400,74000,73700,74000,73500,3946
|
||||
20241205,091300,9304933800,73700,73800,74200,73500,9724
|
||||
20241205,091200,8587861700,73800,73900,74400,73600,6641
|
||||
20241205,091100,8097348100,73900,75100,75100,73500,15475
|
||||
20241205,091000,6945412400,75100,75300,75300,75000,4143
|
||||
20241205,090900,6634420600,75200,75600,75600,75000,8410
|
||||
20241205,090800,6001226600,75500,76400,76400,75400,10005
|
||||
20241205,090700,5242501200,76300,76000,76400,75800,3396
|
||||
20241205,090600,4984286600,75800,75900,76200,75700,4739
|
||||
20241205,090500,4624731300,76000,76500,76700,75800,12107
|
||||
20241205,090400,3703106000,76200,77400,77500,76000,14537
|
||||
20241205,090300,2588995400,77400,77200,77500,76900,2718
|
||||
20241205,090200,2379451200,77100,78000,78100,76900,11795
|
||||
20241205,090100,1467474100,78000,77200,78100,77100,3765
|
||||
20241205,090000,1175270800,77300,77700,77800,76800,12581
|
||||
|
Reference in New Issue
Block a user