Update 2024-12-05 2775 candle_min
This commit is contained in:
648
066130/min/candle-20241205.csv
Normal file
648
066130/min/candle-20241205.csv
Normal file
@@ -0,0 +1,648 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,194600,954737960,5060,5060,5060,5060,2723
|
||||
20241205,194500,954737960,5060,5060,5060,5060,0
|
||||
20241205,194400,954737960,5060,5060,5060,5060,0
|
||||
20241205,194300,954737960,5060,5060,5060,5060,0
|
||||
20241205,194200,954737960,5060,5060,5060,5060,0
|
||||
20241205,194100,954737960,5060,5060,5060,5060,0
|
||||
20241205,194000,954737960,5060,5060,5060,5060,0
|
||||
20241205,193900,954737960,5060,5060,5060,5060,0
|
||||
20241205,193800,954737960,5060,5060,5060,5060,0
|
||||
20241205,193700,954737960,5060,5060,5060,5060,0
|
||||
20241205,193600,954737960,5060,5060,5060,5060,0
|
||||
20241205,193500,954737960,5060,5060,5060,5060,0
|
||||
20241205,193400,954737960,5060,5060,5060,5060,0
|
||||
20241205,193300,954737960,5060,5060,5060,5060,0
|
||||
20241205,193200,954737960,5060,5060,5060,5060,0
|
||||
20241205,193100,954737960,5060,5060,5060,5060,0
|
||||
20241205,193000,954737960,5060,5060,5060,5060,0
|
||||
20241205,192900,954737960,5060,5060,5060,5060,0
|
||||
20241205,192800,954737960,5060,5060,5060,5060,0
|
||||
20241205,192700,954737960,5060,5060,5060,5060,0
|
||||
20241205,192600,954737960,5060,5060,5060,5060,0
|
||||
20241205,192500,954737960,5060,5060,5060,5060,0
|
||||
20241205,192400,954737960,5060,5060,5060,5060,0
|
||||
20241205,192300,954737960,5060,5060,5060,5060,0
|
||||
20241205,192200,954737960,5060,5060,5060,5060,0
|
||||
20241205,192100,954737960,5060,5060,5060,5060,0
|
||||
20241205,192000,954737960,5060,5060,5060,5060,0
|
||||
20241205,191900,954737960,5060,5060,5060,5060,0
|
||||
20241205,191800,954737960,5060,5060,5060,5060,0
|
||||
20241205,191700,954737960,5060,5060,5060,5060,0
|
||||
20241205,191600,954737960,5060,5060,5060,5060,2723
|
||||
20241205,191500,954737960,5060,5060,5060,5060,0
|
||||
20241205,191400,954737960,5060,5060,5060,5060,0
|
||||
20241205,191300,954737960,5060,5060,5060,5060,0
|
||||
20241205,191200,954737960,5060,5060,5060,5060,0
|
||||
20241205,191100,954737960,5060,5060,5060,5060,0
|
||||
20241205,191000,954737960,5060,5060,5060,5060,0
|
||||
20241205,190900,954737960,5060,5060,5060,5060,0
|
||||
20241205,190800,954737960,5060,5060,5060,5060,0
|
||||
20241205,190700,954737960,5060,5060,5060,5060,0
|
||||
20241205,190600,954737960,5060,5060,5060,5060,0
|
||||
20241205,190500,954737960,5060,5060,5060,5060,0
|
||||
20241205,190400,954737960,5060,5060,5060,5060,0
|
||||
20241205,190300,954737960,5060,5060,5060,5060,0
|
||||
20241205,190200,954737960,5060,5060,5060,5060,0
|
||||
20241205,190100,954737960,5060,5060,5060,5060,0
|
||||
20241205,190000,954737960,5060,5060,5060,5060,0
|
||||
20241205,185900,954737960,5060,5060,5060,5060,0
|
||||
20241205,185800,954737960,5060,5060,5060,5060,0
|
||||
20241205,185700,954737960,5060,5060,5060,5060,0
|
||||
20241205,185600,954737960,5060,5060,5060,5060,0
|
||||
20241205,185500,954737960,5060,5060,5060,5060,0
|
||||
20241205,185400,954737960,5060,5060,5060,5060,0
|
||||
20241205,185300,954737960,5060,5060,5060,5060,0
|
||||
20241205,185200,954737960,5060,5060,5060,5060,0
|
||||
20241205,185100,954737960,5060,5060,5060,5060,0
|
||||
20241205,185000,954737960,5060,5060,5060,5060,0
|
||||
20241205,184900,954737960,5060,5060,5060,5060,0
|
||||
20241205,184800,954737960,5060,5060,5060,5060,0
|
||||
20241205,184700,954737960,5060,5060,5060,5060,0
|
||||
20241205,184600,954737960,5060,5060,5060,5060,2723
|
||||
20241205,184500,954737960,5060,5060,5060,5060,0
|
||||
20241205,184400,954737960,5060,5060,5060,5060,0
|
||||
20241205,184300,954737960,5060,5060,5060,5060,0
|
||||
20241205,184200,954737960,5060,5060,5060,5060,0
|
||||
20241205,184100,954737960,5060,5060,5060,5060,0
|
||||
20241205,184000,954737960,5060,5060,5060,5060,0
|
||||
20241205,183900,954737960,5060,5060,5060,5060,0
|
||||
20241205,183800,954737960,5060,5060,5060,5060,0
|
||||
20241205,183700,954737960,5060,5060,5060,5060,0
|
||||
20241205,183600,954737960,5060,5060,5060,5060,0
|
||||
20241205,183500,954737960,5060,5060,5060,5060,0
|
||||
20241205,183400,954737960,5060,5060,5060,5060,0
|
||||
20241205,183300,954737960,5060,5060,5060,5060,0
|
||||
20241205,183200,954737960,5060,5060,5060,5060,0
|
||||
20241205,183100,954737960,5060,5060,5060,5060,0
|
||||
20241205,183000,954737960,5060,5060,5060,5060,0
|
||||
20241205,182900,954737960,5060,5060,5060,5060,0
|
||||
20241205,182800,954737960,5060,5060,5060,5060,0
|
||||
20241205,182700,954737960,5060,5060,5060,5060,0
|
||||
20241205,182600,954737960,5060,5060,5060,5060,0
|
||||
20241205,182500,954737960,5060,5060,5060,5060,0
|
||||
20241205,182400,954737960,5060,5060,5060,5060,0
|
||||
20241205,182300,954737960,5060,5060,5060,5060,0
|
||||
20241205,182200,954737960,5060,5060,5060,5060,0
|
||||
20241205,182100,954737960,5060,5060,5060,5060,0
|
||||
20241205,182000,954737960,5060,5060,5060,5060,0
|
||||
20241205,181900,954737960,5060,5060,5060,5060,0
|
||||
20241205,181800,954737960,5060,5060,5060,5060,0
|
||||
20241205,181700,954737960,5060,5060,5060,5060,0
|
||||
20241205,181600,954737960,5060,5060,5060,5060,2723
|
||||
20241205,181500,954737960,5060,5060,5060,5060,0
|
||||
20241205,181400,954737960,5060,5060,5060,5060,0
|
||||
20241205,181300,954737960,5060,5060,5060,5060,0
|
||||
20241205,181200,954737960,5060,5060,5060,5060,0
|
||||
20241205,181100,954737960,5060,5060,5060,5060,0
|
||||
20241205,181000,954737960,5060,5060,5060,5060,0
|
||||
20241205,180900,954737960,5060,5060,5060,5060,0
|
||||
20241205,180800,954737960,5060,5060,5060,5060,0
|
||||
20241205,180700,954737960,5060,5060,5060,5060,0
|
||||
20241205,180600,954737960,5060,5060,5060,5060,0
|
||||
20241205,180500,954737960,5060,5060,5060,5060,0
|
||||
20241205,180400,954737960,5060,5060,5060,5060,0
|
||||
20241205,180300,954737960,5060,5060,5060,5060,0
|
||||
20241205,180200,954737960,5060,5060,5060,5060,0
|
||||
20241205,180100,954737960,5060,5060,5060,5060,0
|
||||
20241205,180000,954737960,5060,5060,5060,5060,0
|
||||
20241205,175900,954737960,5060,5060,5060,5060,0
|
||||
20241205,175800,954737960,5060,5060,5060,5060,0
|
||||
20241205,175700,954737960,5060,5060,5060,5060,0
|
||||
20241205,175600,954737960,5060,5060,5060,5060,0
|
||||
20241205,175500,954737960,5060,5060,5060,5060,0
|
||||
20241205,175400,954737960,5060,5060,5060,5060,0
|
||||
20241205,175300,954737960,5060,5060,5060,5060,0
|
||||
20241205,175200,954737960,5060,5060,5060,5060,0
|
||||
20241205,175100,954737960,5060,5060,5060,5060,0
|
||||
20241205,175000,954737960,5060,5060,5060,5060,0
|
||||
20241205,174900,954737960,5060,5060,5060,5060,0
|
||||
20241205,174800,954737960,5060,5060,5060,5060,0
|
||||
20241205,174700,954737960,5060,5060,5060,5060,0
|
||||
20241205,174600,954737960,5060,5060,5060,5060,2723
|
||||
20241205,174500,954737960,5060,5060,5060,5060,0
|
||||
20241205,174400,954737960,5060,5060,5060,5060,0
|
||||
20241205,174300,954737960,5060,5060,5060,5060,0
|
||||
20241205,174200,954737960,5060,5060,5060,5060,0
|
||||
20241205,174100,954737960,5060,5060,5060,5060,0
|
||||
20241205,174000,954737960,5060,5060,5060,5060,0
|
||||
20241205,173900,954737960,5060,5060,5060,5060,0
|
||||
20241205,173800,954737960,5060,5060,5060,5060,0
|
||||
20241205,173700,954737960,5060,5060,5060,5060,0
|
||||
20241205,173600,954737960,5060,5060,5060,5060,0
|
||||
20241205,173500,954737960,5060,5060,5060,5060,0
|
||||
20241205,173400,954737960,5060,5060,5060,5060,0
|
||||
20241205,173300,954737960,5060,5060,5060,5060,0
|
||||
20241205,173200,954737960,5060,5060,5060,5060,0
|
||||
20241205,173100,954737960,5060,5060,5060,5060,0
|
||||
20241205,173000,954737960,5060,5060,5060,5060,0
|
||||
20241205,172900,954737960,5060,5060,5060,5060,0
|
||||
20241205,172800,954737960,5060,5060,5060,5060,0
|
||||
20241205,172700,954737960,5060,5060,5060,5060,0
|
||||
20241205,172600,954737960,5060,5060,5060,5060,0
|
||||
20241205,172500,954737960,5060,5060,5060,5060,0
|
||||
20241205,172400,954737960,5060,5060,5060,5060,0
|
||||
20241205,172300,954737960,5060,5060,5060,5060,0
|
||||
20241205,172200,954737960,5060,5060,5060,5060,0
|
||||
20241205,172100,954737960,5060,5060,5060,5060,0
|
||||
20241205,172000,954737960,5060,5060,5060,5060,0
|
||||
20241205,171900,954737960,5060,5060,5060,5060,0
|
||||
20241205,171800,954737960,5060,5060,5060,5060,0
|
||||
20241205,171700,954737960,5060,5060,5060,5060,0
|
||||
20241205,171600,954737960,5060,5060,5060,5060,2723
|
||||
20241205,171500,954737960,5060,5060,5060,5060,0
|
||||
20241205,171400,954737960,5060,5060,5060,5060,0
|
||||
20241205,171300,954737960,5060,5060,5060,5060,0
|
||||
20241205,171200,954737960,5060,5060,5060,5060,0
|
||||
20241205,171100,954737960,5060,5060,5060,5060,0
|
||||
20241205,171000,954737960,5060,5060,5060,5060,0
|
||||
20241205,170900,954737960,5060,5060,5060,5060,0
|
||||
20241205,170800,954737960,5060,5060,5060,5060,0
|
||||
20241205,170700,954737960,5060,5060,5060,5060,0
|
||||
20241205,170600,954737960,5060,5060,5060,5060,0
|
||||
20241205,170500,954737960,5060,5060,5060,5060,0
|
||||
20241205,170400,954737960,5060,5060,5060,5060,0
|
||||
20241205,170300,954737960,5060,5060,5060,5060,0
|
||||
20241205,170200,954737960,5060,5060,5060,5060,0
|
||||
20241205,170100,954737960,5060,5060,5060,5060,0
|
||||
20241205,170000,954737960,5060,5060,5060,5060,0
|
||||
20241205,165900,954737960,5060,5060,5060,5060,0
|
||||
20241205,165800,954737960,5060,5060,5060,5060,0
|
||||
20241205,165700,954737960,5060,5060,5060,5060,0
|
||||
20241205,165600,954737960,5060,5060,5060,5060,0
|
||||
20241205,165500,954737960,5060,5060,5060,5060,0
|
||||
20241205,165400,954737960,5060,5060,5060,5060,0
|
||||
20241205,165300,954737960,5060,5060,5060,5060,0
|
||||
20241205,165200,954737960,5060,5060,5060,5060,0
|
||||
20241205,165100,954737960,5060,5060,5060,5060,0
|
||||
20241205,165000,954737960,5060,5060,5060,5060,0
|
||||
20241205,164900,954737960,5060,5060,5060,5060,0
|
||||
20241205,164800,954737960,5060,5060,5060,5060,0
|
||||
20241205,164700,954737960,5060,5060,5060,5060,0
|
||||
20241205,164600,954737960,5060,5060,5060,5060,2723
|
||||
20241205,164500,954737960,5060,5060,5060,5060,0
|
||||
20241205,164400,954737960,5060,5060,5060,5060,0
|
||||
20241205,164300,954737960,5060,5060,5060,5060,0
|
||||
20241205,164200,954737960,5060,5060,5060,5060,0
|
||||
20241205,164100,954737960,5060,5060,5060,5060,0
|
||||
20241205,164000,954737960,5060,5060,5060,5060,0
|
||||
20241205,163900,954737960,5060,5060,5060,5060,0
|
||||
20241205,163800,954737960,5060,5060,5060,5060,0
|
||||
20241205,163700,954737960,5060,5060,5060,5060,0
|
||||
20241205,163600,954737960,5060,5060,5060,5060,0
|
||||
20241205,163500,954737960,5060,5060,5060,5060,0
|
||||
20241205,163400,954737960,5060,5060,5060,5060,0
|
||||
20241205,163300,954737960,5060,5060,5060,5060,0
|
||||
20241205,163200,954737960,5060,5060,5060,5060,0
|
||||
20241205,163100,954737960,5060,5060,5060,5060,0
|
||||
20241205,163000,954737960,5060,5060,5060,5060,0
|
||||
20241205,162900,954737960,5060,5060,5060,5060,0
|
||||
20241205,162800,954737960,5060,5060,5060,5060,0
|
||||
20241205,162700,954737960,5060,5060,5060,5060,0
|
||||
20241205,162600,954737960,5060,5060,5060,5060,0
|
||||
20241205,162500,954737960,5060,5060,5060,5060,0
|
||||
20241205,162400,954737960,5060,5060,5060,5060,0
|
||||
20241205,162300,954737960,5060,5060,5060,5060,0
|
||||
20241205,162200,954737960,5060,5060,5060,5060,0
|
||||
20241205,162100,954737960,5060,5060,5060,5060,0
|
||||
20241205,162000,954737960,5060,5060,5060,5060,0
|
||||
20241205,161900,954737960,5060,5060,5060,5060,0
|
||||
20241205,161800,954737960,5060,5060,5060,5060,0
|
||||
20241205,161700,954737960,5060,5060,5060,5060,0
|
||||
20241205,161600,954737960,5060,5060,5060,5060,2723
|
||||
20241205,161500,954737960,5060,5060,5060,5060,0
|
||||
20241205,161400,954737960,5060,5060,5060,5060,0
|
||||
20241205,161300,954737960,5060,5060,5060,5060,0
|
||||
20241205,161200,954737960,5060,5060,5060,5060,0
|
||||
20241205,161100,954737960,5060,5060,5060,5060,0
|
||||
20241205,161000,954737960,5060,5060,5060,5060,0
|
||||
20241205,160900,954737960,5060,5060,5060,5060,0
|
||||
20241205,160800,954737960,5060,5060,5060,5060,0
|
||||
20241205,160700,954737960,5060,5060,5060,5060,0
|
||||
20241205,160600,954737960,5060,5060,5060,5060,0
|
||||
20241205,160500,954737960,5060,5060,5060,5060,0
|
||||
20241205,160400,954737960,5060,5060,5060,5060,0
|
||||
20241205,160300,954737960,5060,5060,5060,5060,0
|
||||
20241205,160200,954737960,5060,5060,5060,5060,0
|
||||
20241205,160100,954737960,5060,5060,5060,5060,0
|
||||
20241205,160000,954737960,5060,5060,5060,5060,0
|
||||
20241205,155900,954737960,5060,5060,5060,5060,0
|
||||
20241205,155800,954737960,5060,5060,5060,5060,0
|
||||
20241205,155700,954737960,5060,5060,5060,5060,0
|
||||
20241205,155600,954737960,5060,5060,5060,5060,0
|
||||
20241205,155500,954737960,5060,5060,5060,5060,0
|
||||
20241205,155400,954737960,5060,5060,5060,5060,0
|
||||
20241205,155300,954737960,5060,5060,5060,5060,0
|
||||
20241205,155200,954737960,5060,5060,5060,5060,0
|
||||
20241205,155100,954737960,5060,5060,5060,5060,0
|
||||
20241205,155000,954737960,5060,5060,5060,5060,0
|
||||
20241205,154900,954737960,5060,5060,5060,5060,0
|
||||
20241205,154800,954737960,5060,5060,5060,5060,0
|
||||
20241205,154700,954737960,5060,5060,5060,5060,0
|
||||
20241205,154600,954737960,5060,5060,5060,5060,2723
|
||||
20241205,154500,954737960,5060,5060,5060,5060,0
|
||||
20241205,154400,954737960,5060,5060,5060,5060,0
|
||||
20241205,154300,954737960,5060,5060,5060,5060,0
|
||||
20241205,154200,954737960,5060,5060,5060,5060,0
|
||||
20241205,154100,954737960,5060,5060,5060,5060,0
|
||||
20241205,154000,954737960,5060,5060,5060,5060,0
|
||||
20241205,153900,954737960,5060,5060,5060,5060,0
|
||||
20241205,153800,954737960,5060,5060,5060,5060,0
|
||||
20241205,153700,954737960,5060,5060,5060,5060,0
|
||||
20241205,153600,954737960,5060,5060,5060,5060,0
|
||||
20241205,153500,954737960,5060,5060,5060,5060,0
|
||||
20241205,153400,954737960,5060,5060,5060,5060,0
|
||||
20241205,153300,954737960,5060,5060,5060,5060,0
|
||||
20241205,153200,954737960,5060,5060,5060,5060,0
|
||||
20241205,153100,954737960,5060,5060,5060,5060,0
|
||||
20241205,153000,954737960,5060,5060,5060,5060,2723
|
||||
20241205,152900,940959580,4990,4990,4990,4990,0
|
||||
20241205,152800,940959580,4990,4990,4990,4990,0
|
||||
20241205,152700,940959580,4990,4990,4990,4990,0
|
||||
20241205,152600,940959580,4990,4990,4990,4990,0
|
||||
20241205,152500,940959580,4990,4990,4990,4990,0
|
||||
20241205,152400,940959580,4990,4990,4990,4990,0
|
||||
20241205,152300,940959580,4990,4990,4990,4990,0
|
||||
20241205,152200,940959580,4990,4990,4990,4990,0
|
||||
20241205,152100,940959580,4990,4990,4990,4990,0
|
||||
20241205,152000,940959580,4990,4990,4990,4990,0
|
||||
20241205,151900,940959580,4990,4995,5020,4990,1372
|
||||
20241205,151800,934112725,5030,4995,5030,4995,503
|
||||
20241205,151700,931587670,5040,4980,5040,4980,1874
|
||||
20241205,151600,922232310,4990,4985,4990,4975,924
|
||||
20241205,151500,917630155,4980,4980,4990,4980,19
|
||||
20241205,151400,917535435,4980,4985,4985,4980,78
|
||||
20241205,151300,917146760,4985,4990,4990,4985,13
|
||||
20241205,151200,917081915,4985,4995,4995,4985,6
|
||||
20241205,151100,917051955,4995,4990,4995,4990,12
|
||||
20241205,151000,916992070,4995,4975,4995,4975,4
|
||||
20241205,150900,916972150,5000,4995,5000,4970,2156
|
||||
20241205,150800,906239295,5000,4995,5000,4995,11
|
||||
20241205,150700,906184345,5000,5000,5000,4985,446
|
||||
20241205,150600,903960045,5000,4990,5000,4990,94
|
||||
20241205,150500,903490500,5000,5000,5000,4995,523
|
||||
20241205,150400,900875560,5010,5010,5010,5010,367
|
||||
20241205,150300,899036890,5010,5010,5010,5010,6
|
||||
20241205,150200,899006830,5020,5010,5020,5010,86
|
||||
20241205,150100,898575250,5040,5020,5040,5020,103
|
||||
20241205,150000,898056990,5020,5020,5020,5010,4
|
||||
20241205,145900,898036920,5010,5010,5020,5010,14
|
||||
20241205,145800,897966770,5020,5020,5020,5020,50
|
||||
20241205,145700,897715770,5020,5010,5020,5010,34
|
||||
20241205,145600,897545420,5020,5030,5030,5010,56
|
||||
20241205,145500,897264280,5030,5020,5030,5020,10
|
||||
20241205,145400,897214070,5030,5020,5030,5020,110
|
||||
20241205,145300,896661780,5030,5010,5030,5000,615
|
||||
20241205,145200,893586470,5050,5050,5050,5050,0
|
||||
20241205,145100,893586470,5050,5030,5050,5000,1189
|
||||
20241205,145000,887625460,5050,5040,5070,5020,267
|
||||
20241205,144900,886283940,5070,5070,5070,5070,0
|
||||
20241205,144800,886283940,5070,5060,5070,5060,251
|
||||
20241205,144700,885013870,5070,5050,5080,5030,2088
|
||||
20241205,144600,874476460,5040,5050,5080,5040,215
|
||||
20241205,144500,873390760,5060,5070,5080,5060,23
|
||||
20241205,144400,873274100,5080,5050,5080,5050,22
|
||||
20241205,144300,873162480,5080,5060,5080,5050,200
|
||||
20241205,144200,872151680,5090,5060,5090,5050,459
|
||||
20241205,144100,869832630,5100,5040,5100,5040,1213
|
||||
20241205,144000,863649240,5090,5080,5100,5080,550
|
||||
20241205,143900,860852350,5090,5050,5090,5050,300
|
||||
20241205,143800,859332060,5060,5040,5060,5040,4
|
||||
20241205,143700,859311880,5060,5030,5060,5030,605
|
||||
20241205,143600,856262770,5040,5030,5040,5030,17
|
||||
20241205,143500,856177250,5030,5040,5040,5030,39
|
||||
20241205,143400,855981060,5030,5030,5040,5020,952
|
||||
20241205,143300,851196620,5030,5050,5050,5030,2
|
||||
20241205,143200,851186540,5040,5040,5040,5040,2
|
||||
20241205,143100,851176460,5060,5040,5060,5040,3
|
||||
20241205,143000,851161300,5070,5070,5070,5070,0
|
||||
20241205,142900,851161300,5070,5030,5070,5030,11
|
||||
20241205,142800,851105930,5030,5040,5070,5030,17
|
||||
20241205,142700,851020160,5050,5070,5070,5050,6
|
||||
20241205,142600,850989760,5070,5050,5070,5050,6
|
||||
20241205,142500,850959440,5050,5040,5070,5040,110
|
||||
20241205,142400,850404930,5050,5070,5070,5050,9
|
||||
20241205,142300,850359380,5070,5060,5070,5060,30
|
||||
20241205,142200,850207560,5070,5040,5070,5040,69
|
||||
20241205,142100,849859400,5040,5060,5070,5040,13
|
||||
20241205,142000,849793630,5070,5070,5070,5070,0
|
||||
20241205,141900,849793630,5070,5050,5070,5050,16
|
||||
20241205,141800,849712760,5060,5060,5060,5030,53
|
||||
20241205,141700,849444610,5060,5060,5060,5060,915
|
||||
20241205,141600,844814710,5060,5040,5060,5040,31
|
||||
20241205,141500,844658220,5050,5030,5050,5030,3
|
||||
20241205,141400,844643090,5050,5040,5050,5040,502
|
||||
20241205,141300,842110460,5040,5040,5040,5030,108
|
||||
20241205,141200,841567140,5030,5020,5030,5010,754
|
||||
20241205,141100,837776950,5020,5020,5020,5020,100
|
||||
20241205,141000,837274950,5020,5000,5020,5000,4875
|
||||
20241205,140900,812850850,5010,4980,5020,4975,7733
|
||||
20241205,140800,774227100,4980,4980,4980,4980,23
|
||||
20241205,140700,774112560,4980,4975,4980,4975,12
|
||||
20241205,140600,774052855,4980,4975,4980,4970,505
|
||||
20241205,140500,771537980,4980,4970,4980,4970,496
|
||||
20241205,140400,769068805,4975,4980,4980,4975,1256
|
||||
20241205,140300,762814305,5000,4980,5000,4980,32
|
||||
20241205,140200,762654845,4980,4990,4990,4980,384
|
||||
20241205,140100,760739785,4990,4995,4995,4990,320
|
||||
20241205,140000,759141565,4995,4995,4995,4995,52
|
||||
20241205,135900,758881825,4995,4995,4995,4995,1
|
||||
20241205,135800,758876830,5000,5000,5000,5000,28
|
||||
20241205,135700,758736830,5000,5000,5000,5000,0
|
||||
20241205,135600,758736830,5000,5010,5010,5000,3
|
||||
20241205,135500,758721810,5000,5000,5000,5000,0
|
||||
20241205,135400,758721810,5000,5000,5000,5000,5
|
||||
20241205,135300,758696810,5000,5010,5010,5000,201
|
||||
20241205,135200,757691700,5010,5010,5010,5010,0
|
||||
20241205,135100,757691700,5010,5000,5010,5000,23
|
||||
20241205,135000,757576620,5000,5000,5000,5000,1
|
||||
20241205,134900,757571620,5010,5000,5010,5000,12
|
||||
20241205,134800,757511610,5010,5000,5010,5000,9
|
||||
20241205,134700,757466600,5000,5000,5010,5000,74
|
||||
20241205,134600,757096590,5020,5010,5020,5010,12
|
||||
20241205,134500,757036460,5000,5000,5000,5000,0
|
||||
20241205,134400,757036460,5000,5010,5010,5000,13
|
||||
20241205,134300,756971450,5020,5000,5020,5000,38
|
||||
20241205,134200,756781430,5030,5030,5030,5030,0
|
||||
20241205,134100,756781430,5030,5030,5030,5000,90
|
||||
20241205,134000,756331220,5030,5020,5030,4985,17
|
||||
20241205,133900,756245895,5030,4980,5030,4980,1037
|
||||
20241205,133800,751056965,5000,4995,5000,4995,11
|
||||
20241205,133700,751002005,5000,4995,5000,4980,13
|
||||
20241205,133600,750937065,4985,4990,5000,4985,69
|
||||
20241205,133500,750592755,4995,4995,4995,4995,0
|
||||
20241205,133400,750592755,4995,4980,4995,4980,44
|
||||
20241205,133300,750373605,4995,4990,4995,4985,13
|
||||
20241205,133200,750308735,5000,4990,5000,4990,264
|
||||
20241205,133100,748990665,4990,4995,4995,4980,3
|
||||
20241205,133000,748975700,4980,4980,4985,4980,41
|
||||
20241205,132900,748771505,4995,4995,5000,4995,4
|
||||
20241205,132800,748751520,4995,4985,5000,4985,321
|
||||
20241205,132700,747149660,4985,4970,4985,4970,20
|
||||
20241205,132600,747050245,4990,4990,4990,4990,1
|
||||
20241205,132500,747045255,4990,4990,4995,4960,912
|
||||
20241205,132400,742515635,4980,4980,4980,4980,1
|
||||
20241205,132300,742510655,4995,4990,4995,4990,100
|
||||
20241205,132200,742011650,4990,4990,4990,4990,1
|
||||
20241205,132100,742006660,4965,4965,4995,4965,407
|
||||
20241205,132000,739980805,4995,4970,4995,4965,45
|
||||
20241205,131900,739756505,4960,4960,4960,4960,0
|
||||
20241205,131800,739756505,4960,4965,4965,4960,420
|
||||
20241205,131700,737673040,5010,4960,5010,4960,474
|
||||
20241205,131600,735317270,4960,4960,4970,4960,116
|
||||
20241205,131500,734741760,4965,4960,4965,4960,11
|
||||
20241205,131400,734687190,4960,4965,4965,4960,608
|
||||
20241205,131300,731670940,4965,4965,4965,4965,3
|
||||
20241205,131200,731656045,4970,4965,4970,4965,38
|
||||
20241205,131100,731467370,4965,4970,4970,4965,794
|
||||
20241205,131000,727521455,4970,4975,4975,4970,212
|
||||
20241205,130900,726467805,4975,4970,4980,4970,1227
|
||||
20241205,130800,720368140,4970,4980,4985,4970,1757
|
||||
20241205,130700,711621740,4980,4980,4980,4980,42
|
||||
20241205,130600,711412580,4980,4980,4980,4980,10
|
||||
20241205,130500,711362780,4980,4985,4985,4980,3
|
||||
20241205,130400,711347830,4985,4985,4985,4985,20
|
||||
20241205,130300,711248130,4980,4985,4985,4980,234
|
||||
20241205,130200,710082555,4985,4985,5000,4985,805
|
||||
20241205,130100,706068880,4995,4995,4995,4995,3
|
||||
20241205,130000,706053895,5020,5020,5020,5020,1
|
||||
20241205,125900,706048875,4990,4990,5030,4990,68
|
||||
20241205,125800,705709460,4985,4985,4985,4985,38
|
||||
20241205,125700,705520030,4990,4985,4990,4985,12
|
||||
20241205,125600,705460200,4985,4985,4985,4985,6
|
||||
20241205,125500,705430290,4990,4990,4990,4990,5
|
||||
20241205,125400,705405340,4995,4990,4995,4985,595
|
||||
20241205,125300,702437320,4990,4990,4990,4990,135
|
||||
20241205,125200,701763670,4995,4995,4995,4990,114
|
||||
20241205,125100,701194295,4995,4995,4995,4995,0
|
||||
20241205,125000,701194295,4995,4990,4995,4990,168
|
||||
20241205,124900,700355965,4990,4995,5000,4990,22
|
||||
20241205,124800,700246125,4995,4995,4995,4995,2
|
||||
20241205,124700,700236135,5000,5000,5000,5000,0
|
||||
20241205,124600,700236135,5000,4990,5000,4990,40
|
||||
20241205,124500,700036475,5000,4995,5000,4995,47
|
||||
20241205,124400,699801705,4995,4995,4995,4995,10
|
||||
20241205,124300,699751755,4995,4985,5000,4985,9
|
||||
20241205,124200,699706850,4985,4985,4985,4985,33
|
||||
20241205,124100,699542345,5000,4990,5000,4985,69
|
||||
20241205,124000,699197980,4985,4990,4990,4985,360
|
||||
20241205,123900,697403120,4990,4980,4990,4980,46
|
||||
20241205,123800,697173960,4980,4980,4980,4980,0
|
||||
20241205,123700,697173960,4980,4975,4980,4975,29
|
||||
20241205,123600,697029545,4980,4975,4985,4975,225
|
||||
20241205,123500,695910145,4975,4975,4985,4975,303
|
||||
20241205,123400,694402180,4980,4980,4980,4980,1
|
||||
20241205,123300,694397200,4975,4980,4985,4975,87
|
||||
20241205,123200,693963940,4980,4980,4980,4980,21
|
||||
20241205,123100,693859360,4985,4975,4985,4975,130
|
||||
20241205,123000,693212010,4980,4985,4985,4980,106
|
||||
20241205,122900,692684125,4975,4985,4985,4975,3406
|
||||
20241205,122800,675723665,4985,4980,4985,4980,35
|
||||
20241205,122700,675549355,4980,4985,4985,4980,15
|
||||
20241205,122600,675474650,4985,4990,4990,4985,16
|
||||
20241205,122500,675394840,4990,4985,4990,4985,10
|
||||
20241205,122400,675344980,4990,4985,4990,4985,54
|
||||
20241205,122300,675075785,4990,4990,4990,4990,1
|
||||
20241205,122200,675070795,4995,4995,4995,4985,119
|
||||
20241205,122100,674477185,4990,4990,4990,4990,1
|
||||
20241205,122000,674472195,4990,4990,4990,4990,33
|
||||
20241205,121900,674307525,5000,4995,5000,4995,16
|
||||
20241205,121800,674227600,4995,4990,4995,4990,36
|
||||
20241205,121700,674047785,4995,4990,4995,4990,36
|
||||
20241205,121600,673868130,4990,4990,4990,4985,552
|
||||
20241205,121500,671113700,4990,4990,4990,4990,0
|
||||
20241205,121400,671113700,4990,4985,4990,4985,14
|
||||
20241205,121300,671043900,4990,4985,4990,4985,104
|
||||
20241205,121200,670525450,4985,4985,4985,4985,0
|
||||
20241205,121100,670525450,4985,4990,4990,4985,4
|
||||
20241205,121000,670505500,4985,4985,4985,4985,0
|
||||
20241205,120900,670505500,4985,4985,4985,4980,45
|
||||
20241205,120800,670281340,4985,4985,4985,4985,43
|
||||
20241205,120700,670066985,4980,4990,4990,4975,1354
|
||||
20241205,120600,663316055,4990,4990,5010,4985,1032
|
||||
20241205,120500,658166500,4990,4985,4990,4985,9
|
||||
20241205,120400,658121630,4985,4990,4990,4985,50
|
||||
20241205,120300,657872370,4990,4990,4990,4990,50
|
||||
20241205,120200,657622870,4985,4985,4985,4985,91
|
||||
20241205,120100,657169235,4990,4990,4990,4990,0
|
||||
20241205,120000,657169235,4990,4980,4990,4980,4
|
||||
20241205,115900,657149295,4980,4985,5030,4980,933
|
||||
20241205,115800,652494320,4990,4990,4990,4990,33
|
||||
20241205,115700,652329650,5040,4990,5040,4990,247
|
||||
20241205,115600,651096585,4990,4985,4990,4985,422
|
||||
20241205,115500,648991055,4980,5000,5000,4980,228
|
||||
20241205,115400,647854265,5010,5010,5010,5010,1
|
||||
20241205,115300,647849255,5020,5020,5020,5020,5
|
||||
20241205,115200,647824155,5020,4990,5020,4990,36
|
||||
20241205,115100,647644455,5030,5010,5050,4990,76
|
||||
20241205,115000,647264395,5010,4985,5060,4985,405
|
||||
20241205,114900,645240965,4995,4985,4995,4985,389
|
||||
20241205,114800,643301790,4985,5010,5010,4985,6792
|
||||
20241205,114700,609350710,5010,5010,5010,5010,38
|
||||
20241205,114600,609160330,5010,5020,5020,5010,52
|
||||
20241205,114500,608899790,5010,5010,5010,5010,0
|
||||
20241205,114400,608899790,5010,5010,5010,5010,38
|
||||
20241205,114300,608709410,5020,5010,5020,5010,142
|
||||
20241205,114200,607996980,5020,5020,5020,5020,1
|
||||
20241205,114100,607991960,5010,5010,5010,5010,42
|
||||
20241205,114000,607781540,5010,5010,5010,5010,33
|
||||
20241205,113900,607616210,5010,5020,5020,5010,4
|
||||
20241205,113800,607596140,5040,5010,5040,5010,25
|
||||
20241205,113700,607470660,5020,5010,5020,5010,73
|
||||
20241205,113600,607104570,5020,5020,5020,5020,6
|
||||
20241205,113500,607074450,5020,5020,5020,5020,103
|
||||
20241205,113400,606557390,5060,5040,5060,5040,40
|
||||
20241205,113300,606355650,5010,5010,5040,5010,135
|
||||
20241205,113200,605676420,5020,5030,5040,5020,59
|
||||
20241205,113100,605380010,5040,5040,5040,5040,0
|
||||
20241205,113000,605380010,5040,5020,5040,5010,1037
|
||||
20241205,112900,600174250,5020,5020,5020,5020,33
|
||||
20241205,112800,600008590,5030,5020,5030,5020,39
|
||||
20241205,112700,599812790,5020,5020,5020,5020,11
|
||||
20241205,112600,599757570,5030,5030,5030,5030,50
|
||||
20241205,112500,599506070,5020,5020,5020,5020,33
|
||||
20241205,112400,599340410,5030,5020,5040,5020,34
|
||||
20241205,112300,599169430,5020,5020,5020,5020,38
|
||||
20241205,112200,598978670,5020,5020,5020,5020,33
|
||||
20241205,112100,598813010,5020,5020,5030,5020,22
|
||||
20241205,112000,598702560,5020,5020,5020,5020,1
|
||||
20241205,111900,598697540,5040,5020,5040,5020,38
|
||||
20241205,111800,598506760,5040,5020,5040,5020,34
|
||||
20241205,111700,598336060,5040,5030,5040,5020,20
|
||||
20241205,111600,598235470,5040,5030,5040,5030,17
|
||||
20241205,111500,598149920,5040,5040,5040,5040,1
|
||||
20241205,111400,598144880,5030,5030,5030,5030,82
|
||||
20241205,111300,597732420,5040,5030,5040,5030,6
|
||||
20241205,111200,597702230,5020,5020,5020,5020,121
|
||||
20241205,111100,597094810,5020,5020,5020,5020,184
|
||||
20241205,111000,596171130,5030,5020,5030,5020,39
|
||||
20241205,110900,595975330,5040,5020,5040,5020,352
|
||||
20241205,110800,594208250,5040,5020,5040,5020,291
|
||||
20241205,110700,592747360,5030,5020,5030,5020,321
|
||||
20241205,110600,591135900,5020,5010,5020,5010,654
|
||||
20241205,110500,587859320,5000,5020,5020,5000,1237
|
||||
20241205,110400,581652790,5030,5030,5030,5030,0
|
||||
20241205,110300,581652790,5030,5020,5040,5020,173
|
||||
20241205,110200,580782200,5040,5030,5040,5030,110
|
||||
20241205,110100,580228800,5020,5020,5030,5020,211
|
||||
20241205,110000,579167970,5020,5010,5020,5010,321
|
||||
20241205,105900,577556880,5000,5000,5010,5000,996
|
||||
20241205,105800,572570500,5000,5020,5020,5000,3748
|
||||
20241205,105700,553789250,5020,5020,5020,5020,10
|
||||
20241205,105600,553739050,5020,5050,5050,5010,3563
|
||||
20241205,105500,535826510,5040,5030,5100,5030,646
|
||||
20241205,105400,532569890,5060,5030,5060,5030,652
|
||||
20241205,105300,529287450,5030,5040,5050,5030,19
|
||||
20241205,105200,529191720,5040,5040,5050,5030,117
|
||||
20241205,105100,528602260,5040,5040,5040,5040,29
|
||||
20241205,105000,528456100,5040,5040,5040,5040,6
|
||||
20241205,104900,528425860,5060,5050,5060,5040,376
|
||||
20241205,104800,526530470,5060,5060,5060,5050,102
|
||||
20241205,104700,526015350,5050,5050,5050,5050,50
|
||||
20241205,104600,525762850,5050,5060,5060,5050,131
|
||||
20241205,104500,525101290,5060,5060,5060,5040,1201
|
||||
20241205,104400,519036230,5070,5070,5070,5070,0
|
||||
20241205,104300,519036230,5070,5060,5070,5060,33
|
||||
20241205,104200,518869240,5080,5060,5080,5060,2
|
||||
20241205,104100,518859100,5080,5080,5090,5050,1344
|
||||
20241205,104000,512027450,5090,5100,5110,5060,3354
|
||||
20241205,103900,494964490,5100,5030,5100,5030,1657
|
||||
20241205,103800,486529120,5060,5020,5120,5020,1315
|
||||
20241205,103700,479841870,5060,5030,5060,5020,85
|
||||
20241205,103600,479414510,5060,5040,5060,5030,28
|
||||
20241205,103500,479273280,5050,5050,5050,5050,0
|
||||
20241205,103400,479273280,5050,5060,5060,5020,78
|
||||
20241205,103300,478881240,5050,5030,5050,5030,63
|
||||
20241205,103200,478564150,5060,5060,5060,5060,0
|
||||
20241205,103100,478564150,5060,5050,5060,5020,265
|
||||
20241205,103000,477233300,5030,5030,5030,5030,36
|
||||
20241205,102900,477052220,5050,5030,5070,5030,74
|
||||
20241205,102800,476679150,5040,5040,5040,5040,2
|
||||
20241205,102700,476669070,5040,5020,5060,5020,37
|
||||
20241205,102600,476483230,5030,5030,5090,5030,204
|
||||
20241205,102500,475456310,5020,5010,5030,5000,3363
|
||||
20241205,102400,458633490,5040,5040,5040,5020,986
|
||||
20241205,102300,453673220,5050,5060,5070,5040,1396
|
||||
20241205,102200,446618080,5060,5060,5060,5060,12
|
||||
20241205,102100,446557360,5070,5070,5070,5070,0
|
||||
20241205,102000,446557360,5070,5060,5080,5050,111
|
||||
20241205,101900,445996630,5080,5080,5080,5050,1769
|
||||
20241205,101800,437036740,5080,5080,5080,5080,9
|
||||
20241205,101700,436991020,5070,5070,5070,5070,2
|
||||
20241205,101600,436980880,5080,5070,5090,5070,64
|
||||
20241205,101500,436656120,5090,5100,5100,5080,373
|
||||
20241205,101400,434761150,5120,5100,5120,5080,35
|
||||
20241205,101300,434582470,5090,5090,5090,5090,2
|
||||
20241205,101200,434572290,5110,5080,5110,5080,52
|
||||
20241205,101100,434307830,5110,5090,5120,5090,203
|
||||
20241205,101000,433274510,5120,5110,5120,5110,25
|
||||
20241205,100900,433146740,5100,5080,5120,5080,6
|
||||
20241205,100800,433116180,5130,5090,5130,5080,3980
|
||||
20241205,100700,412788320,5090,5080,5090,5080,4
|
||||
20241205,100600,412767980,5090,5080,5090,5070,710
|
||||
20241205,100500,409166170,5080,5060,5090,5060,253
|
||||
20241205,100400,407883530,5050,5050,5050,5050,922
|
||||
20241205,100300,403227430,5070,5060,5070,5060,51
|
||||
20241205,100200,402969360,5060,5070,5070,5050,18
|
||||
20241205,100100,402878210,5070,5050,5070,5050,37
|
||||
20241205,100000,402691320,5070,5080,5080,5040,2503
|
||||
20241205,095900,390049050,5070,5080,5100,5070,1055
|
||||
20241205,095800,384689310,5100,5060,5100,5050,3063
|
||||
20241205,095700,369188110,5070,5060,5100,5060,233
|
||||
20241205,095600,368007080,5090,5080,5090,5080,11
|
||||
20241205,095500,367951190,5080,5080,5090,5050,1010
|
||||
20241205,095400,362830710,5080,5080,5080,5080,5
|
||||
20241205,095300,362805310,5080,5080,5080,5080,103
|
||||
20241205,095200,362282070,5090,5080,5090,5060,5196
|
||||
20241205,095100,335966290,5080,5100,5100,5080,623
|
||||
20241205,095000,332799140,5080,5100,5110,5080,2312
|
||||
20241205,094900,321038710,5110,5100,5110,5090,160
|
||||
20241205,094800,320224180,5090,5100,5100,5090,15
|
||||
20241205,094700,320147810,5120,5120,5120,5120,1
|
||||
20241205,094600,320142690,5100,5110,5130,5100,770
|
||||
20241205,094500,316215300,5130,5120,5130,5110,128
|
||||
20241205,094400,315559700,5130,5130,5130,5130,0
|
||||
20241205,094300,315559700,5130,5120,5130,5100,988
|
||||
20241205,094200,310520760,5120,5110,5130,5100,504
|
||||
20241205,094100,307940800,5110,5120,5120,5110,9
|
||||
20241205,094000,307894790,5120,5100,5120,5100,77
|
||||
20241205,093900,307502070,5120,5100,5120,5100,15
|
||||
20241205,093800,307425480,5120,5100,5120,5100,157
|
||||
20241205,093700,306624760,5120,5110,5120,5100,362
|
||||
20241205,093600,304778500,5120,5110,5120,5100,178
|
||||
20241205,093500,303869630,5130,5130,5130,5130,0
|
||||
20241205,093400,303869630,5130,5100,5130,5100,277
|
||||
20241205,093300,302454160,5110,5100,5110,5100,723
|
||||
20241205,093200,298762680,5110,5120,5120,5110,110
|
||||
20241205,093100,298200560,5130,5130,5130,5130,5
|
||||
20241205,093000,298174910,5130,5120,5130,5120,6
|
||||
20241205,092900,298144140,5140,5110,5150,5110,44
|
||||
20241205,092800,297918810,5090,5100,5100,5090,1019
|
||||
20241205,092700,292731810,5120,5120,5120,5110,164
|
||||
20241205,092600,291893640,5150,5120,5150,5120,577
|
||||
20241205,092500,288936670,5120,5110,5120,5110,60
|
||||
20241205,092400,288629910,5100,5100,5100,5100,524
|
||||
20241205,092300,285957510,5100,5110,5110,5100,666
|
||||
20241205,092200,282560260,5120,5120,5120,5110,54
|
||||
20241205,092100,282284280,5130,5110,5140,5110,530
|
||||
20241205,092000,279573300,5110,5090,5110,5090,53
|
||||
20241205,091900,279302510,5100,5100,5110,5100,306
|
||||
20241205,091800,277741900,5100,5110,5110,5100,117
|
||||
20241205,091700,277145000,5110,5090,5110,5090,14
|
||||
20241205,091600,277073600,5120,5090,5130,5090,342
|
||||
20241205,091500,275332120,5130,5120,5150,5090,791
|
||||
20241205,091400,271296660,5120,5130,5150,5080,4964
|
||||
20241205,091300,245999630,5130,5130,5190,5120,2985
|
||||
20241205,091200,230642240,5090,5120,5120,5090,2569
|
||||
20241205,091100,217536070,5110,5110,5140,5100,1127
|
||||
20241205,091000,211778060,5110,5110,5120,5100,324
|
||||
20241205,090900,210124090,5110,5120,5120,5110,656
|
||||
20241205,090800,206767870,5150,5110,5170,5110,536
|
||||
20241205,090700,204026230,5110,5100,5110,5080,138
|
||||
20241205,090600,203321970,5070,5100,5100,5060,6172
|
||||
20241205,090500,171926250,5090,5120,5120,5090,9000
|
||||
20241205,090400,125996960,5110,5120,5150,5110,3334
|
||||
20241205,090300,108926440,5150,5150,5170,5090,8352
|
||||
20241205,090200,65986830,5180,5160,5180,5160,2264
|
||||
20241205,090100,54301370,5160,5180,5180,5150,4455
|
||||
20241205,090000,31284960,5180,5220,5230,5180,6005
|
||||
|
Reference in New Issue
Block a user