Update 2024-12-05 2775 candle_min
This commit is contained in:
651
068270/min/candle-20241205.csv
Normal file
651
068270/min/candle-20241205.csv
Normal file
@@ -0,0 +1,651 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,194900,76521134300,181000,181000,181000,181000,16493
|
||||
20241205,194800,76521134300,181000,181000,181000,181000,0
|
||||
20241205,194700,76521134300,181000,181000,181000,181000,0
|
||||
20241205,194600,76521134300,181000,181000,181000,181000,0
|
||||
20241205,194500,76521134300,181000,181000,181000,181000,0
|
||||
20241205,194400,76521134300,181000,181000,181000,181000,0
|
||||
20241205,194300,76521134300,181000,181000,181000,181000,0
|
||||
20241205,194200,76521134300,181000,181000,181000,181000,0
|
||||
20241205,194100,76521134300,181000,181000,181000,181000,0
|
||||
20241205,194000,76521134300,181000,181000,181000,181000,0
|
||||
20241205,193900,76521134300,181000,181000,181000,181000,0
|
||||
20241205,193800,76521134300,181000,181000,181000,181000,0
|
||||
20241205,193700,76521134300,181000,181000,181000,181000,0
|
||||
20241205,193600,76521134300,181000,181000,181000,181000,0
|
||||
20241205,193500,76521134300,181000,181000,181000,181000,0
|
||||
20241205,193400,76521134300,181000,181000,181000,181000,0
|
||||
20241205,193300,76521134300,181000,181000,181000,181000,0
|
||||
20241205,193200,76521134300,181000,181000,181000,181000,0
|
||||
20241205,193100,76521134300,181000,181000,181000,181000,0
|
||||
20241205,193000,76521134300,181000,181000,181000,181000,0
|
||||
20241205,192900,76521134300,181000,181000,181000,181000,0
|
||||
20241205,192800,76521134300,181000,181000,181000,181000,0
|
||||
20241205,192700,76521134300,181000,181000,181000,181000,0
|
||||
20241205,192600,76521134300,181000,181000,181000,181000,0
|
||||
20241205,192500,76521134300,181000,181000,181000,181000,0
|
||||
20241205,192400,76521134300,181000,181000,181000,181000,0
|
||||
20241205,192300,76521134300,181000,181000,181000,181000,0
|
||||
20241205,192200,76521134300,181000,181000,181000,181000,0
|
||||
20241205,192100,76521134300,181000,181000,181000,181000,0
|
||||
20241205,192000,76521134300,181000,181000,181000,181000,0
|
||||
20241205,191900,76521134300,181000,181000,181000,181000,16493
|
||||
20241205,191800,76521134300,181000,181000,181000,181000,0
|
||||
20241205,191700,76521134300,181000,181000,181000,181000,0
|
||||
20241205,191600,76521134300,181000,181000,181000,181000,0
|
||||
20241205,191500,76521134300,181000,181000,181000,181000,0
|
||||
20241205,191400,76521134300,181000,181000,181000,181000,0
|
||||
20241205,191300,76521134300,181000,181000,181000,181000,0
|
||||
20241205,191200,76521134300,181000,181000,181000,181000,0
|
||||
20241205,191100,76521134300,181000,181000,181000,181000,0
|
||||
20241205,191000,76521134300,181000,181000,181000,181000,0
|
||||
20241205,190900,76521134300,181000,181000,181000,181000,0
|
||||
20241205,190800,76521134300,181000,181000,181000,181000,0
|
||||
20241205,190700,76521134300,181000,181000,181000,181000,0
|
||||
20241205,190600,76521134300,181000,181000,181000,181000,0
|
||||
20241205,190500,76521134300,181000,181000,181000,181000,0
|
||||
20241205,190400,76521134300,181000,181000,181000,181000,0
|
||||
20241205,190300,76521134300,181000,181000,181000,181000,0
|
||||
20241205,190200,76521134300,181000,181000,181000,181000,0
|
||||
20241205,190100,76521134300,181000,181000,181000,181000,0
|
||||
20241205,190000,76521134300,181000,181000,181000,181000,0
|
||||
20241205,185900,76521134300,181000,181000,181000,181000,0
|
||||
20241205,185800,76521134300,181000,181000,181000,181000,0
|
||||
20241205,185700,76521134300,181000,181000,181000,181000,0
|
||||
20241205,185600,76521134300,181000,181000,181000,181000,0
|
||||
20241205,185500,76521134300,181000,181000,181000,181000,0
|
||||
20241205,185400,76521134300,181000,181000,181000,181000,0
|
||||
20241205,185300,76521134300,181000,181000,181000,181000,0
|
||||
20241205,185200,76521134300,181000,181000,181000,181000,0
|
||||
20241205,185100,76521134300,181000,181000,181000,181000,0
|
||||
20241205,185000,76521134300,181000,181000,181000,181000,0
|
||||
20241205,184900,76521134300,181000,181000,181000,181000,16493
|
||||
20241205,184800,76521134300,181000,181000,181000,181000,0
|
||||
20241205,184700,76521134300,181000,181000,181000,181000,0
|
||||
20241205,184600,76521134300,181000,181000,181000,181000,0
|
||||
20241205,184500,76521134300,181000,181000,181000,181000,0
|
||||
20241205,184400,76521134300,181000,181000,181000,181000,0
|
||||
20241205,184300,76521134300,181000,181000,181000,181000,0
|
||||
20241205,184200,76521134300,181000,181000,181000,181000,0
|
||||
20241205,184100,76521134300,181000,181000,181000,181000,0
|
||||
20241205,184000,76521134300,181000,181000,181000,181000,0
|
||||
20241205,183900,76521134300,181000,181000,181000,181000,0
|
||||
20241205,183800,76521134300,181000,181000,181000,181000,0
|
||||
20241205,183700,76521134300,181000,181000,181000,181000,0
|
||||
20241205,183600,76521134300,181000,181000,181000,181000,0
|
||||
20241205,183500,76521134300,181000,181000,181000,181000,0
|
||||
20241205,183400,76521134300,181000,181000,181000,181000,0
|
||||
20241205,183300,76521134300,181000,181000,181000,181000,0
|
||||
20241205,183200,76521134300,181000,181000,181000,181000,0
|
||||
20241205,183100,76521134300,181000,181000,181000,181000,0
|
||||
20241205,183000,76521134300,181000,181000,181000,181000,0
|
||||
20241205,182900,76521134300,181000,181000,181000,181000,0
|
||||
20241205,182800,76521134300,181000,181000,181000,181000,0
|
||||
20241205,182700,76521134300,181000,181000,181000,181000,0
|
||||
20241205,182600,76521134300,181000,181000,181000,181000,0
|
||||
20241205,182500,76521134300,181000,181000,181000,181000,0
|
||||
20241205,182400,76521134300,181000,181000,181000,181000,0
|
||||
20241205,182300,76521134300,181000,181000,181000,181000,0
|
||||
20241205,182200,76521134300,181000,181000,181000,181000,0
|
||||
20241205,182100,76521134300,181000,181000,181000,181000,0
|
||||
20241205,182000,76521134300,181000,181000,181000,181000,0
|
||||
20241205,181900,76521134300,181000,181000,181000,181000,16493
|
||||
20241205,181800,76521134300,181000,181000,181000,181000,0
|
||||
20241205,181700,76521134300,181000,181000,181000,181000,0
|
||||
20241205,181600,76521134300,181000,181000,181000,181000,0
|
||||
20241205,181500,76521134300,181000,181000,181000,181000,0
|
||||
20241205,181400,76521134300,181000,181000,181000,181000,0
|
||||
20241205,181300,76521134300,181000,181000,181000,181000,0
|
||||
20241205,181200,76521134300,181000,181000,181000,181000,0
|
||||
20241205,181100,76521134300,181000,181000,181000,181000,0
|
||||
20241205,181000,76521134300,181000,181000,181000,181000,0
|
||||
20241205,180900,76521134300,181000,181000,181000,181000,0
|
||||
20241205,180800,76521134300,181000,181000,181000,181000,0
|
||||
20241205,180700,76521134300,181000,181000,181000,181000,0
|
||||
20241205,180600,76521134300,181000,181000,181000,181000,0
|
||||
20241205,180500,76521134300,181000,181000,181000,181000,0
|
||||
20241205,180400,76521134300,181000,181000,181000,181000,0
|
||||
20241205,180300,76521134300,181000,181000,181000,181000,0
|
||||
20241205,180200,76521134300,181000,181000,181000,181000,0
|
||||
20241205,180100,76521134300,181000,181000,181000,181000,0
|
||||
20241205,180000,76521134300,181000,181000,181000,181000,0
|
||||
20241205,175900,76521134300,181000,181000,181000,181000,0
|
||||
20241205,175800,76521134300,181000,181000,181000,181000,0
|
||||
20241205,175700,76521134300,181000,181000,181000,181000,0
|
||||
20241205,175600,76521134300,181000,181000,181000,181000,0
|
||||
20241205,175500,76521134300,181000,181000,181000,181000,0
|
||||
20241205,175400,76521134300,181000,181000,181000,181000,0
|
||||
20241205,175300,76521134300,181000,181000,181000,181000,0
|
||||
20241205,175200,76521134300,181000,181000,181000,181000,0
|
||||
20241205,175100,76521134300,181000,181000,181000,181000,0
|
||||
20241205,175000,76521134300,181000,181000,181000,181000,0
|
||||
20241205,174900,76521134300,181000,181000,181000,181000,16493
|
||||
20241205,174800,76521134300,181000,181000,181000,181000,0
|
||||
20241205,174700,76521134300,181000,181000,181000,181000,0
|
||||
20241205,174600,76521134300,181000,181000,181000,181000,0
|
||||
20241205,174500,76521134300,181000,181000,181000,181000,0
|
||||
20241205,174400,76521134300,181000,181000,181000,181000,0
|
||||
20241205,174300,76521134300,181000,181000,181000,181000,0
|
||||
20241205,174200,76521134300,181000,181000,181000,181000,0
|
||||
20241205,174100,76521134300,181000,181000,181000,181000,0
|
||||
20241205,174000,76521134300,181000,181000,181000,181000,0
|
||||
20241205,173900,76521134300,181000,181000,181000,181000,0
|
||||
20241205,173800,76521134300,181000,181000,181000,181000,0
|
||||
20241205,173700,76521134300,181000,181000,181000,181000,0
|
||||
20241205,173600,76521134300,181000,181000,181000,181000,0
|
||||
20241205,173500,76521134300,181000,181000,181000,181000,0
|
||||
20241205,173400,76521134300,181000,181000,181000,181000,0
|
||||
20241205,173300,76521134300,181000,181000,181000,181000,0
|
||||
20241205,173200,76521134300,181000,181000,181000,181000,0
|
||||
20241205,173100,76521134300,181000,181000,181000,181000,0
|
||||
20241205,173000,76521134300,181000,181000,181000,181000,0
|
||||
20241205,172900,76521134300,181000,181000,181000,181000,0
|
||||
20241205,172800,76521134300,181000,181000,181000,181000,0
|
||||
20241205,172700,76521134300,181000,181000,181000,181000,0
|
||||
20241205,172600,76521134300,181000,181000,181000,181000,0
|
||||
20241205,172500,76521134300,181000,181000,181000,181000,0
|
||||
20241205,172400,76521134300,181000,181000,181000,181000,0
|
||||
20241205,172300,76521134300,181000,181000,181000,181000,0
|
||||
20241205,172200,76521134300,181000,181000,181000,181000,0
|
||||
20241205,172100,76521134300,181000,181000,181000,181000,0
|
||||
20241205,172000,76521134300,181000,181000,181000,181000,0
|
||||
20241205,171900,76521134300,181000,181000,181000,181000,16493
|
||||
20241205,171800,76521134300,181000,181000,181000,181000,0
|
||||
20241205,171700,76521134300,181000,181000,181000,181000,0
|
||||
20241205,171600,76521134300,181000,181000,181000,181000,0
|
||||
20241205,171500,76521134300,181000,181000,181000,181000,0
|
||||
20241205,171400,76521134300,181000,181000,181000,181000,0
|
||||
20241205,171300,76521134300,181000,181000,181000,181000,0
|
||||
20241205,171200,76521134300,181000,181000,181000,181000,0
|
||||
20241205,171100,76521134300,181000,181000,181000,181000,0
|
||||
20241205,171000,76521134300,181000,181000,181000,181000,0
|
||||
20241205,170900,76521134300,181000,181000,181000,181000,0
|
||||
20241205,170800,76521134300,181000,181000,181000,181000,0
|
||||
20241205,170700,76521134300,181000,181000,181000,181000,0
|
||||
20241205,170600,76521134300,181000,181000,181000,181000,0
|
||||
20241205,170500,76521134300,181000,181000,181000,181000,0
|
||||
20241205,170400,76521134300,181000,181000,181000,181000,0
|
||||
20241205,170300,76521134300,181000,181000,181000,181000,0
|
||||
20241205,170200,76521134300,181000,181000,181000,181000,0
|
||||
20241205,170100,76521134300,181000,181000,181000,181000,0
|
||||
20241205,170000,76521134300,181000,181000,181000,181000,0
|
||||
20241205,165900,76521134300,181000,181000,181000,181000,0
|
||||
20241205,165800,76521134300,181000,181000,181000,181000,0
|
||||
20241205,165700,76521134300,181000,181000,181000,181000,0
|
||||
20241205,165600,76521134300,181000,181000,181000,181000,0
|
||||
20241205,165500,76521134300,181000,181000,181000,181000,0
|
||||
20241205,165400,76521134300,181000,181000,181000,181000,0
|
||||
20241205,165300,76521134300,181000,181000,181000,181000,0
|
||||
20241205,165200,76521134300,181000,181000,181000,181000,0
|
||||
20241205,165100,76521134300,181000,181000,181000,181000,0
|
||||
20241205,165000,76521134300,181000,181000,181000,181000,0
|
||||
20241205,164900,76521134300,181000,181000,181000,181000,16493
|
||||
20241205,164800,76521134300,181000,181000,181000,181000,0
|
||||
20241205,164700,76521134300,181000,181000,181000,181000,0
|
||||
20241205,164600,76521134300,181000,181000,181000,181000,0
|
||||
20241205,164500,76521134300,181000,181000,181000,181000,0
|
||||
20241205,164400,76521134300,181000,181000,181000,181000,0
|
||||
20241205,164300,76521134300,181000,181000,181000,181000,0
|
||||
20241205,164200,76521134300,181000,181000,181000,181000,0
|
||||
20241205,164100,76521134300,181000,181000,181000,181000,0
|
||||
20241205,164000,76521134300,181000,181000,181000,181000,0
|
||||
20241205,163900,76521134300,181000,181000,181000,181000,0
|
||||
20241205,163800,76521134300,181000,181000,181000,181000,0
|
||||
20241205,163700,76521134300,181000,181000,181000,181000,0
|
||||
20241205,163600,76521134300,181000,181000,181000,181000,0
|
||||
20241205,163500,76521134300,181000,181000,181000,181000,0
|
||||
20241205,163400,76521134300,181000,181000,181000,181000,0
|
||||
20241205,163300,76521134300,181000,181000,181000,181000,0
|
||||
20241205,163200,76521134300,181000,181000,181000,181000,0
|
||||
20241205,163100,76521134300,181000,181000,181000,181000,0
|
||||
20241205,163000,76521134300,181000,181000,181000,181000,0
|
||||
20241205,162900,76521134300,181000,181000,181000,181000,0
|
||||
20241205,162800,76521134300,181000,181000,181000,181000,0
|
||||
20241205,162700,76521134300,181000,181000,181000,181000,0
|
||||
20241205,162600,76521134300,181000,181000,181000,181000,0
|
||||
20241205,162500,76521134300,181000,181000,181000,181000,0
|
||||
20241205,162400,76521134300,181000,181000,181000,181000,0
|
||||
20241205,162300,76521134300,181000,181000,181000,181000,0
|
||||
20241205,162200,76521134300,181000,181000,181000,181000,0
|
||||
20241205,162100,76521134300,181000,181000,181000,181000,0
|
||||
20241205,162000,76521134300,181000,181000,181000,181000,0
|
||||
20241205,161900,76521134300,181000,181000,181000,181000,16493
|
||||
20241205,161800,76521134300,181000,181000,181000,181000,0
|
||||
20241205,161700,76521134300,181000,181000,181000,181000,0
|
||||
20241205,161600,76521134300,181000,181000,181000,181000,0
|
||||
20241205,161500,76521134300,181000,181000,181000,181000,0
|
||||
20241205,161400,76521134300,181000,181000,181000,181000,0
|
||||
20241205,161300,76521134300,181000,181000,181000,181000,0
|
||||
20241205,161200,76521134300,181000,181000,181000,181000,0
|
||||
20241205,161100,76521134300,181000,181000,181000,181000,0
|
||||
20241205,161000,76521134300,181000,181000,181000,181000,0
|
||||
20241205,160900,76521134300,181000,181000,181000,181000,0
|
||||
20241205,160800,76521134300,181000,181000,181000,181000,0
|
||||
20241205,160700,76521134300,181000,181000,181000,181000,0
|
||||
20241205,160600,76521134300,181000,181000,181000,181000,0
|
||||
20241205,160500,76521134300,181000,181000,181000,181000,0
|
||||
20241205,160400,76521134300,181000,181000,181000,181000,0
|
||||
20241205,160300,76521134300,181000,181000,181000,181000,0
|
||||
20241205,160200,76521134300,181000,181000,181000,181000,0
|
||||
20241205,160100,76521134300,181000,181000,181000,181000,0
|
||||
20241205,160000,76521134300,181000,181000,181000,181000,0
|
||||
20241205,155900,76521134300,181000,181000,181000,181000,0
|
||||
20241205,155800,76521134300,181000,181000,181000,181000,0
|
||||
20241205,155700,76521134300,181000,181000,181000,181000,0
|
||||
20241205,155600,76521134300,181000,181000,181000,181000,0
|
||||
20241205,155500,76521134300,181000,181000,181000,181000,0
|
||||
20241205,155400,76521134300,181000,181000,181000,181000,0
|
||||
20241205,155300,76521134300,181000,181000,181000,181000,0
|
||||
20241205,155200,76521134300,181000,181000,181000,181000,0
|
||||
20241205,155100,76521134300,181000,181000,181000,181000,0
|
||||
20241205,155000,76521134300,181000,181000,181000,181000,0
|
||||
20241205,154900,76521134300,181000,181000,181000,181000,16493
|
||||
20241205,154800,76521134300,181000,181000,181000,181000,0
|
||||
20241205,154700,76521134300,181000,181000,181000,181000,0
|
||||
20241205,154600,76521134300,181000,181000,181000,181000,0
|
||||
20241205,154500,76521134300,181000,181000,181000,181000,0
|
||||
20241205,154400,76521134300,181000,181000,181000,181000,0
|
||||
20241205,154300,76521134300,181000,181000,181000,181000,0
|
||||
20241205,154200,76521134300,181000,181000,181000,181000,0
|
||||
20241205,154100,76521134300,181000,181000,181000,181000,0
|
||||
20241205,154000,76521134300,181000,181000,181000,181000,0
|
||||
20241205,153900,76521134300,181000,181000,181000,181000,0
|
||||
20241205,153800,76521134300,181000,181000,181000,181000,0
|
||||
20241205,153700,76521134300,181000,181000,181000,181000,0
|
||||
20241205,153600,76521134300,181000,181000,181000,181000,0
|
||||
20241205,153500,76521134300,181000,181000,181000,181000,0
|
||||
20241205,153400,76521134300,181000,181000,181000,181000,0
|
||||
20241205,153300,76521134300,181000,181000,181000,181000,0
|
||||
20241205,153200,76521134300,181000,181000,181000,181000,0
|
||||
20241205,153100,76521134300,181000,181000,181000,181000,0
|
||||
20241205,153000,76521134300,181000,181000,181000,181000,16493
|
||||
20241205,152900,73535901300,181000,181000,181000,181000,0
|
||||
20241205,152800,73535901300,181000,181000,181000,181000,0
|
||||
20241205,152700,73535901300,181000,181000,181000,181000,0
|
||||
20241205,152600,73535901300,181000,181000,181000,181000,0
|
||||
20241205,152500,73535901300,181000,181000,181000,181000,0
|
||||
20241205,152400,73535901300,181000,181000,181000,181000,0
|
||||
20241205,152300,73535901300,181000,181000,181000,181000,0
|
||||
20241205,152200,73535901300,181000,181000,181000,181000,0
|
||||
20241205,152100,73535901300,181000,181000,181000,181000,0
|
||||
20241205,152000,73535901300,181000,181000,181000,181000,0
|
||||
20241205,151900,73535901300,181000,181000,181100,180900,4317
|
||||
20241205,151800,72754612200,181100,181000,181100,180900,3495
|
||||
20241205,151700,72122095000,181000,181000,181100,180900,2038
|
||||
20241205,151600,71753207300,181100,181200,181200,181100,438
|
||||
20241205,151500,71673880100,181100,181200,181200,181100,414
|
||||
20241205,151400,71598889400,181200,181200,181200,181000,1328
|
||||
20241205,151300,71358353900,181200,181000,181200,180900,2714
|
||||
20241205,151200,70867074400,180900,181000,181000,180900,691
|
||||
20241205,151100,70742055800,181000,180900,181000,180800,717
|
||||
20241205,151000,70612333400,180800,180900,181000,180800,1437
|
||||
20241205,150900,70352382900,180900,181000,181000,180900,1538
|
||||
20241205,150800,70074148700,181000,180900,181000,180800,471
|
||||
20241205,150700,69988928000,180900,180900,181000,180900,1595
|
||||
20241205,150600,69700311900,180900,180900,181000,180900,1197
|
||||
20241205,150500,69483769700,180900,181100,181100,180900,2223
|
||||
20241205,150400,69081560700,181100,181200,181300,181100,937
|
||||
20241205,150300,68911759800,181300,181200,181300,181100,397
|
||||
20241205,150200,68839817100,181100,181400,181500,181100,1814
|
||||
20241205,150100,68510802400,181400,181500,181600,181400,1545
|
||||
20241205,150000,68230366200,181400,181000,181500,181000,2159
|
||||
20241205,145900,67838971800,181000,181000,181100,181000,1331
|
||||
20241205,145800,67598043900,181100,181000,181100,180900,1433
|
||||
20241205,145700,67338623300,181000,181100,181100,180700,1476
|
||||
20241205,145600,67071560900,181000,181100,181200,181000,819
|
||||
20241205,145500,66923232000,181300,181400,181400,180900,1166
|
||||
20241205,145400,66712002700,181300,181200,181400,181200,1076
|
||||
20241205,145300,66516924800,181200,181200,181400,181100,1021
|
||||
20241205,145200,66331872300,181200,181100,181400,181100,1362
|
||||
20241205,145100,66085048600,181100,180900,181200,180900,1566
|
||||
20241205,145000,65801487700,181000,180600,181200,180400,5075
|
||||
20241205,144900,64884629100,180600,180800,180800,180500,4266
|
||||
20241205,144800,64113910700,180800,180900,180900,180700,2942
|
||||
20241205,144700,63581954000,180800,180800,181000,180800,1066
|
||||
20241205,144600,63389154300,180900,181100,181200,180700,8768
|
||||
20241205,144500,61802815100,181200,181600,181700,181100,11455
|
||||
20241205,144400,59724804400,181600,181800,181800,181600,2596
|
||||
20241205,144300,59253091900,181700,181800,181900,181600,1835
|
||||
20241205,144200,58919580700,181700,181700,181900,181600,1055
|
||||
20241205,144100,58727896500,181700,181800,181800,181700,1466
|
||||
20241205,144000,58461473800,181800,181900,181900,181700,724
|
||||
20241205,143900,58329850400,181900,181800,182100,181800,778
|
||||
20241205,143800,58188330600,181900,181800,182400,181800,1450
|
||||
20241205,143700,57924439000,181900,181900,182000,181800,507
|
||||
20241205,143600,57832217600,181800,182000,182400,181800,997
|
||||
20241205,143500,57650740500,181900,181900,182500,181800,1714
|
||||
20241205,143400,57338529000,182100,182200,182300,181900,773
|
||||
20241205,143300,57197785300,182200,182100,182500,182000,1638
|
||||
20241205,143200,56899270300,181700,182000,182400,181700,1107
|
||||
20241205,143100,56697800000,182000,182100,182200,181700,392
|
||||
20241205,143000,56626451100,182100,181800,182200,181700,935
|
||||
20241205,142900,56456318100,181800,181800,182000,181700,751
|
||||
20241205,142800,56319803600,181800,181900,182100,181700,738
|
||||
20241205,142700,56185610600,181900,182000,182000,181700,317
|
||||
20241205,142600,56127978500,182200,181800,182200,181700,2130
|
||||
20241205,142500,55740700000,181800,182000,182000,181800,389
|
||||
20241205,142400,55669934100,181900,182000,182100,181900,492
|
||||
20241205,142300,55580366400,182000,182000,182200,182000,554
|
||||
20241205,142200,55479490500,182000,181900,182000,181700,1620
|
||||
20241205,142100,55184824400,181800,181800,181900,181700,848
|
||||
20241205,142000,55030637100,181800,181700,181800,181700,945
|
||||
20241205,141900,54858865000,181700,181700,181800,181600,2409
|
||||
20241205,141800,54421140000,181800,181700,181800,181700,776
|
||||
20241205,141700,54280124300,181800,181700,181800,181700,1550
|
||||
20241205,141600,53998450800,181700,181800,181800,181600,1690
|
||||
20241205,141500,53691358000,181800,181900,181900,181700,2173
|
||||
20241205,141400,53296332800,181800,181800,181900,181800,209
|
||||
20241205,141300,53258323500,181900,181800,181900,181800,469
|
||||
20241205,141200,53173017100,181800,181800,181900,181800,705
|
||||
20241205,141100,53044836500,181900,181900,182000,181800,2067
|
||||
20241205,141000,52668903600,181900,182100,182100,181900,2277
|
||||
20241205,140900,52254520600,182100,182200,182200,182000,3620
|
||||
20241205,140800,51595592600,182200,182200,182200,182100,5631
|
||||
20241205,140700,50569893000,182300,182300,182400,182200,2084
|
||||
20241205,140600,50190014700,182300,182400,182500,182300,1814
|
||||
20241205,140500,49859174900,182500,182500,182600,182400,1210
|
||||
20241205,140400,49638348900,182500,182600,182600,182500,489
|
||||
20241205,140300,49549099600,182600,182500,182600,182500,1312
|
||||
20241205,140200,49309560100,182600,182600,182700,182500,926
|
||||
20241205,140100,49140488100,182600,182600,182700,182600,795
|
||||
20241205,140000,48995311600,182600,182700,182800,182600,1193
|
||||
20241205,135900,48777447300,182600,182700,182800,182600,408
|
||||
20241205,135800,48702924200,182700,182800,182800,182600,148
|
||||
20241205,135700,48675884900,182800,182600,182800,182500,509
|
||||
20241205,135600,48582933100,182700,182700,182700,182600,199
|
||||
20241205,135500,48546576000,182700,182800,182900,182600,867
|
||||
20241205,135400,48388170800,182900,182700,183000,182700,416
|
||||
20241205,135300,48312090200,182900,182500,182900,182500,1059
|
||||
20241205,135200,48118589300,182600,182400,182600,182400,696
|
||||
20241205,135100,47991566000,182400,182400,182400,182300,1204
|
||||
20241205,135000,47771993400,182400,182400,182500,182300,2082
|
||||
20241205,134900,47392237200,182400,182600,182700,182400,4644
|
||||
20241205,134800,46544589000,182700,182800,182900,182600,4136
|
||||
20241205,134700,45788693100,182900,183000,183000,182800,1113
|
||||
20241205,134600,45585133800,182900,182900,183000,182900,282
|
||||
20241205,134500,45533548700,183000,182900,183000,182900,573
|
||||
20241205,134400,45428723700,183000,182900,183000,182900,1239
|
||||
20241205,134300,45202099300,182900,182900,183000,182900,267
|
||||
20241205,134200,45153261000,183000,182900,183000,182900,453
|
||||
20241205,134100,45070389700,182900,183000,183000,182900,431
|
||||
20241205,134000,44991529700,183000,183000,183000,182900,503
|
||||
20241205,133900,44899505300,182900,183000,183000,182900,334
|
||||
20241205,133800,44838411400,183000,183000,183100,182900,415
|
||||
20241205,133700,44762456100,183100,183000,183100,182900,2975
|
||||
20241205,133600,44218161300,183000,183200,183200,183000,114
|
||||
20241205,133500,44197294900,183200,183100,183200,183000,2402
|
||||
20241205,133400,43757501100,183000,183100,183100,183000,1579
|
||||
20241205,133300,43468533200,183100,183200,183200,183100,384
|
||||
20241205,133200,43398217200,183100,183100,183200,183100,44
|
||||
20241205,133100,43390160400,183100,183000,183300,183000,1345
|
||||
20241205,133000,43143853100,183100,183200,183200,183000,462
|
||||
20241205,132900,43059251500,183200,183200,183300,183100,90
|
||||
20241205,132800,43042763400,183300,183200,183300,183100,184
|
||||
20241205,132700,43009051200,183200,183300,183300,183000,848
|
||||
20241205,132600,42853787500,183100,183000,183300,183000,240
|
||||
20241205,132500,42809834400,183100,183100,183400,183000,529
|
||||
20241205,132400,42712885800,183000,183200,183400,183000,537
|
||||
20241205,132300,42614531200,183200,183100,183300,183100,966
|
||||
20241205,132200,42437504200,183200,183100,183200,183100,190
|
||||
20241205,132100,42402699600,183100,183100,183200,183000,1208
|
||||
20241205,132000,42181493400,183100,183000,183100,183000,1045
|
||||
20241205,131900,41990216500,183000,183100,183100,183000,232
|
||||
20241205,131800,41947742700,183100,183000,183100,183000,3832
|
||||
20241205,131700,41246428900,183000,183200,183200,183000,817
|
||||
20241205,131600,41096834100,183200,183100,183200,183100,731
|
||||
20241205,131500,40962956200,183100,183000,183100,183000,197
|
||||
20241205,131400,40926899400,183100,183000,183100,183000,174
|
||||
20241205,131300,40895052200,183000,183100,183100,183000,1793
|
||||
20241205,131200,40566765000,183200,183000,183200,183000,2112
|
||||
20241205,131100,40180213000,183000,183100,183100,183000,605
|
||||
20241205,131000,40069462300,183000,183200,183300,183000,742
|
||||
20241205,130900,39933561200,183200,183200,183300,183100,708
|
||||
20241205,130800,39803848700,183100,183100,183300,183100,1438
|
||||
20241205,130700,39540529800,183200,183100,183200,183100,408
|
||||
20241205,130600,39465807500,183100,183200,183200,183100,118
|
||||
20241205,130500,39444196900,183200,183200,183300,183100,174
|
||||
20241205,130400,39412317000,183200,183100,183300,183100,106
|
||||
20241205,130300,39392892000,183200,183200,183300,183100,359
|
||||
20241205,130200,39327120500,183300,183100,183300,183100,1058
|
||||
20241205,130100,39133366600,183200,183200,183200,183100,740
|
||||
20241205,130000,38997858700,183200,183100,183200,183100,205
|
||||
20241205,125900,38960316400,183100,183100,183200,183100,697
|
||||
20241205,125800,38832662000,183100,183200,183200,183100,1399
|
||||
20241205,125700,38576487000,183100,183200,183200,183100,1444
|
||||
20241205,125600,38312068600,183200,183100,183200,183100,807
|
||||
20241205,125500,38164304200,183100,183100,183200,183100,1534
|
||||
20241205,125400,37883425600,183200,183300,183300,183100,218
|
||||
20241205,125300,37843491900,183300,183100,183300,183100,746
|
||||
20241205,125200,37706807800,183200,183200,183200,183100,1219
|
||||
20241205,125100,37483580100,183200,183300,183300,183100,769
|
||||
20241205,125000,37342722600,183200,183200,183300,183200,128
|
||||
20241205,124900,37319268700,183200,183300,183300,183200,163
|
||||
20241205,124800,37289400000,183200,183300,183400,183200,89
|
||||
20241205,124700,37273085100,183300,183300,183300,183200,400
|
||||
20241205,124600,37199766100,183300,183100,183300,183100,65
|
||||
20241205,124500,37187853400,183300,183100,183300,183100,278
|
||||
20241205,124400,37136923400,183200,183300,183300,183100,187
|
||||
20241205,124300,37102663700,183300,183300,183400,183100,499
|
||||
20241205,124200,37011219100,183300,183100,183300,183100,735
|
||||
20241205,124100,36876536000,183100,183100,183200,183100,124
|
||||
20241205,124000,36853823800,183200,183200,183200,183100,177
|
||||
20241205,123900,36821405900,183100,183200,183200,183100,139
|
||||
20241205,123800,36795948500,183100,183200,183200,183100,124
|
||||
20241205,123700,36773235500,183100,183200,183200,183100,143
|
||||
20241205,123600,36747043900,183200,183200,183300,183200,678
|
||||
20241205,123500,36622827400,183300,183100,183300,183100,89
|
||||
20241205,123400,36606518900,183200,183200,183200,183100,670
|
||||
20241205,123300,36483783900,183200,183200,183200,183100,111
|
||||
20241205,123200,36463451500,183200,183100,183200,183100,95
|
||||
20241205,123100,36446052200,183200,183200,183200,183100,55
|
||||
20241205,123000,36435976300,183300,183100,183300,183100,217
|
||||
20241205,122900,36396210100,183200,183200,183300,183100,1400
|
||||
20241205,122800,36139723700,183300,183300,183300,183200,647
|
||||
20241205,122700,36021149600,183400,183300,183400,183200,362
|
||||
20241205,122600,35954798200,183200,183200,183300,183200,107
|
||||
20241205,122500,35935191300,183200,183200,183300,183200,519
|
||||
20241205,122400,35840107500,183100,183200,183300,183100,666
|
||||
20241205,122300,35718104200,183200,183100,183200,183100,952
|
||||
20241205,122200,35543736100,183100,183200,183200,183100,76
|
||||
20241205,122100,35529816700,183200,183200,183300,183200,1769
|
||||
20241205,122000,35205714300,183200,183300,183300,183200,171
|
||||
20241205,121900,35174381500,183200,183300,183300,183200,140
|
||||
20241205,121800,35148728500,183300,183300,183400,183200,573
|
||||
20241205,121700,35043696500,183300,183200,183300,183200,144
|
||||
20241205,121600,35017306700,183200,183200,183300,183200,219
|
||||
20241205,121500,34977179800,183200,183400,183400,183200,446
|
||||
20241205,121400,34895416800,183400,183300,183400,183200,416
|
||||
20241205,121300,34819161700,183200,183300,183400,183200,1019
|
||||
20241205,121200,34632424200,183300,183400,183500,183300,887
|
||||
20241205,121100,34469775900,183400,183500,183500,183400,122
|
||||
20241205,121000,34447397200,183400,183500,183500,183400,34
|
||||
20241205,120900,34441159600,183400,183300,183500,183300,796
|
||||
20241205,120800,34295172700,183300,183300,183400,183300,362
|
||||
20241205,120700,34228814700,183300,183400,183400,183300,73
|
||||
20241205,120600,34215429300,183400,183300,183400,183200,250
|
||||
20241205,120500,34169604100,183300,183200,183300,183100,963
|
||||
20241205,120400,33993206400,183200,183200,183200,183100,297
|
||||
20241205,120300,33938796200,183100,183200,183200,183100,606
|
||||
20241205,120200,33827833300,183200,183200,183400,183100,501
|
||||
20241205,120100,33736040000,183200,183200,183300,183200,1134
|
||||
20241205,120000,33528178000,183200,183300,183400,183200,965
|
||||
20241205,115900,33351294400,183300,183300,183300,183200,556
|
||||
20241205,115800,33249380400,183200,183400,183400,183200,734
|
||||
20241205,115700,33114867400,183300,183200,183300,183200,164
|
||||
20241205,115600,33084807600,183300,183200,183400,183200,477
|
||||
20241205,115500,32997374600,183200,183200,183300,183200,811
|
||||
20241205,115400,32848795500,183300,183300,183300,183200,340
|
||||
20241205,115300,32786502400,183200,183200,183300,183200,1040
|
||||
20241205,115200,32595908600,183200,183000,183200,183000,156
|
||||
20241205,115100,32567343200,183000,183100,183300,183000,717
|
||||
20241205,115000,32436051600,183100,183200,183200,183000,1164
|
||||
20241205,114900,32222936800,183200,183300,183300,183200,620
|
||||
20241205,114800,32109304800,183200,183200,183300,183100,472
|
||||
20241205,114700,32022827300,183200,183100,183200,183000,791
|
||||
20241205,114600,31877990100,183000,183100,183200,183000,1839
|
||||
20241205,114500,31541342600,183100,183200,183200,183100,117
|
||||
20241205,114400,31519913300,183200,183100,183200,183100,61
|
||||
20241205,114300,31508739300,183200,183300,183300,183100,833
|
||||
20241205,114200,31356133400,183200,183200,183300,183200,61
|
||||
20241205,114100,31344956400,183200,183200,183300,183200,181
|
||||
20241205,114000,31311793300,183200,183200,183200,183100,166
|
||||
20241205,113900,31281383100,183200,183100,183200,183100,69
|
||||
20241205,113800,31268745700,183200,183100,183300,183100,593
|
||||
20241205,113700,31160165300,183200,183200,183300,183100,320
|
||||
20241205,113600,31101540600,183300,183100,183300,183100,412
|
||||
20241205,113500,31026054200,183200,183100,183200,183100,191
|
||||
20241205,113400,30991065700,183100,183200,183300,183000,588
|
||||
20241205,113300,30883374800,183200,183300,183300,183100,582
|
||||
20241205,113200,30776799600,183100,183100,183300,183100,1012
|
||||
20241205,113100,30591469000,183200,183100,183200,183100,357
|
||||
20241205,113000,30526077500,183300,183100,183300,183100,501
|
||||
20241205,112900,30434315800,183100,183200,183200,183100,100
|
||||
20241205,112800,30416001500,183200,183200,183200,183100,193
|
||||
20241205,112700,30380653200,183200,183200,183200,183100,914
|
||||
20241205,112600,30213264700,183200,183200,183300,183100,822
|
||||
20241205,112500,30062674200,183200,183100,183200,183100,180
|
||||
20241205,112400,30029711000,183200,183200,183200,183100,178
|
||||
20241205,112300,29997103200,183200,183200,183200,183200,517
|
||||
20241205,112200,29902388800,183300,183300,183500,183200,424
|
||||
20241205,112100,29824649500,183400,183200,183400,183200,212
|
||||
20241205,112000,29785792400,183200,183300,183400,183200,137
|
||||
20241205,111900,29760678100,183300,183500,183600,183300,381
|
||||
20241205,111800,29690756600,183500,183300,183500,183200,1027
|
||||
20241205,111700,29502428200,183300,183300,183400,183300,279
|
||||
20241205,111600,29451279900,183300,183500,183500,183300,137
|
||||
20241205,111500,29426163500,183400,183400,183500,183300,392
|
||||
20241205,111400,29354264300,183400,183300,183400,183300,291
|
||||
20241205,111300,29300896900,183300,183300,183400,183300,586
|
||||
20241205,111200,29193471300,183200,183400,183400,183200,54
|
||||
20241205,111100,29183572700,183400,183300,183400,183300,272
|
||||
20241205,111000,29133703200,183300,183400,183400,183200,79
|
||||
20241205,110900,29119228500,183300,183400,183400,183300,359
|
||||
20241205,110800,29053410700,183400,183200,183400,183200,846
|
||||
20241205,110700,28898327300,183200,183300,183300,183200,285
|
||||
20241205,110600,28846093700,183200,183200,183300,183200,221
|
||||
20241205,110500,28805601900,183200,183200,183300,183200,140
|
||||
20241205,110400,28779943800,183300,183300,183400,183300,247
|
||||
20241205,110300,28734664400,183400,183200,183500,183200,263
|
||||
20241205,110200,28686442000,183300,183300,183400,183200,167
|
||||
20241205,110100,28655836800,183300,183100,183500,183100,562
|
||||
20241205,110000,28552864200,183100,183100,183200,183100,171
|
||||
20241205,105900,28521539200,183100,183100,183200,183000,299
|
||||
20241205,105800,28466787900,183100,183100,183200,183000,1676
|
||||
20241205,105700,28159924100,183200,183300,183500,183100,325
|
||||
20241205,105600,28100370500,183200,183400,183400,183100,238
|
||||
20241205,105500,28056767200,183400,183100,183400,183000,2627
|
||||
20241205,105400,27575771200,183100,183200,183200,183100,284
|
||||
20241205,105300,27523765200,183100,183300,183300,183100,1864
|
||||
20241205,105200,27182183200,183300,183500,183500,183300,311
|
||||
20241205,105100,27125145800,183500,183500,183500,183400,951
|
||||
20241205,105000,26950705500,183500,183400,183500,183300,876
|
||||
20241205,104900,26790047900,183300,183400,183500,183300,639
|
||||
20241205,104800,26672854400,183400,183300,183400,183300,642
|
||||
20241205,104700,26555122500,183300,183400,183400,183300,305
|
||||
20241205,104600,26499199100,183400,183300,183400,183300,639
|
||||
20241205,104500,26382058700,183300,183300,183400,183300,66
|
||||
20241205,104400,26369958000,183300,183400,183600,183300,753
|
||||
20241205,104300,26231866900,183400,183400,183500,183200,2041
|
||||
20241205,104200,25857683300,183300,183500,183500,183300,703
|
||||
20241205,104100,25728765900,183500,183500,183500,183400,55
|
||||
20241205,104000,25718674300,183500,183800,183900,183500,993
|
||||
20241205,103900,25536331800,183800,183900,184000,183800,577
|
||||
20241205,103800,25430235500,183900,183800,183900,183700,434
|
||||
20241205,103700,25350463500,183800,184000,184000,183800,1134
|
||||
20241205,103600,25141913200,184000,183800,184000,183800,439
|
||||
20241205,103500,25061177600,183900,183900,183900,183800,385
|
||||
20241205,103400,24990377600,183900,183700,183900,183600,861
|
||||
20241205,103300,24832182300,183700,183600,183700,183500,371
|
||||
20241205,103200,24764067600,183600,183600,183700,183500,570
|
||||
20241205,103100,24659415400,183500,183500,183600,183500,758
|
||||
20241205,103000,24520282600,183500,183400,183500,183200,916
|
||||
20241205,102900,24352322100,183300,183200,183400,183200,601
|
||||
20241205,102800,24242162500,183200,183300,183400,183200,497
|
||||
20241205,102700,24151061100,183200,183300,183400,183200,794
|
||||
20241205,102600,24005536500,183200,183300,183300,183200,1380
|
||||
20241205,102500,23752683500,183400,183400,183400,183300,108
|
||||
20241205,102400,23732880100,183400,183400,183400,183300,712
|
||||
20241205,102300,23602316300,183400,183100,183400,183100,395
|
||||
20241205,102200,23529949900,183100,183200,183300,183100,199
|
||||
20241205,102100,23493490800,183300,183300,183400,183300,125
|
||||
20241205,102000,23470575000,183300,183200,183400,183200,409
|
||||
20241205,101900,23395617100,183200,183100,183200,183000,1610
|
||||
20241205,101800,23100824100,183100,183300,183300,183000,1863
|
||||
20241205,101700,22759647800,183300,183300,183300,183200,434
|
||||
20241205,101600,22680132100,183200,183200,183300,183200,410
|
||||
20241205,101500,22605010400,183200,183200,183300,183100,1611
|
||||
20241205,101400,22309770400,183200,183400,183400,183200,589
|
||||
20241205,101300,22201846600,183400,183300,183400,183300,375
|
||||
20241205,101200,22133088400,183400,183300,183400,183300,102
|
||||
20241205,101100,22114385300,183300,183500,183500,183300,431
|
||||
20241205,101000,22035342700,183500,183500,183500,183400,241
|
||||
20241205,100900,21991139800,183500,183400,183500,183400,116
|
||||
20241205,100800,21969858200,183400,183400,183500,183200,1219
|
||||
20241205,100700,21746404900,183400,183400,183400,183200,644
|
||||
20241205,100600,21628358500,183300,183400,183400,183200,1079
|
||||
20241205,100500,21430570900,183400,183500,183500,183400,644
|
||||
20241205,100400,21312453600,183500,183400,183500,183400,245
|
||||
20241205,100300,21267503000,183400,183100,183400,183100,2047
|
||||
20241205,100200,20892240400,183100,183100,183300,183000,2560
|
||||
20241205,100100,20423516200,183100,183400,183500,183100,3910
|
||||
20241205,100000,19707081200,183300,183300,183500,183300,1440
|
||||
20241205,095900,19442991000,183400,183500,183500,183300,835
|
||||
20241205,095800,19289855000,183400,183300,183600,183300,495
|
||||
20241205,095700,19199061600,183300,183400,183400,183200,2555
|
||||
20241205,095600,18730732200,183400,183400,183500,183300,704
|
||||
20241205,095500,18601602500,183400,183500,183600,183300,425
|
||||
20241205,095400,18523646800,183400,183500,183500,183300,1609
|
||||
20241205,095300,18228500500,183600,183600,183600,183600,280
|
||||
20241205,095200,18177092500,183600,183700,183700,183500,482
|
||||
20241205,095100,18088602500,183700,183500,183700,183500,663
|
||||
20241205,095000,17966879700,183600,183600,183600,183500,274
|
||||
20241205,094900,17916575900,183500,183400,183500,183400,489
|
||||
20241205,094800,17826870500,183500,183500,183900,183500,753
|
||||
20241205,094700,17688599400,183400,183400,183600,183400,1406
|
||||
20241205,094600,17430659600,183500,183400,183500,183400,165
|
||||
20241205,094500,17400384300,183400,183700,183700,183400,1770
|
||||
20241205,094400,17075470500,183700,183800,183900,183600,626
|
||||
20241205,094300,16960472100,183800,183700,183800,183500,1652
|
||||
20241205,094200,16657211300,183700,184000,184000,183600,442
|
||||
20241205,094100,16575988700,184000,183900,184000,183800,304
|
||||
20241205,094000,16520077600,183900,183800,184000,183800,441
|
||||
20241205,093900,16438975400,183800,183500,183800,183500,635
|
||||
20241205,093800,16322395500,183500,183600,183600,183400,947
|
||||
20241205,093700,16148644900,183600,183400,183700,183400,809
|
||||
20241205,093600,16000145000,183400,183400,183500,183300,442
|
||||
20241205,093500,15919091800,183400,183400,183500,183400,945
|
||||
20241205,093400,15745726000,183300,183400,183400,183200,1084
|
||||
20241205,093300,15547026200,183400,183900,183900,183400,3238
|
||||
20241205,093200,14952442500,183900,183900,184000,183700,1186
|
||||
20241205,093100,14734366100,184000,184000,184000,183900,940
|
||||
20241205,093000,14561412300,184000,183900,184000,183800,659
|
||||
20241205,092900,14440188500,183900,183700,183900,183600,810
|
||||
20241205,092800,14291354800,183700,183700,183800,183600,437
|
||||
20241205,092700,14211079600,183700,183800,183800,183400,758
|
||||
20241205,092600,14071841300,183800,183500,183800,183400,1036
|
||||
20241205,092500,13881593600,183500,183600,183700,183400,651
|
||||
20241205,092400,13762125500,183700,183600,183700,183400,1239
|
||||
20241205,092300,13534744100,183500,183500,183700,183400,730
|
||||
20241205,092200,13400750900,183500,183900,183900,183400,1036
|
||||
20241205,092100,13210502400,183600,184200,184300,183600,1984
|
||||
20241205,092000,12845612800,184300,184300,184500,184100,1885
|
||||
20241205,091900,12498296200,184400,185000,185000,184300,2145
|
||||
20241205,091800,12102392700,184900,184600,185000,184500,1532
|
||||
20241205,091700,11819277200,184600,185000,185000,184500,1607
|
||||
20241205,091600,11522179600,185000,185000,185100,184700,1684
|
||||
20241205,091500,11210783000,185000,184600,185000,184300,2072
|
||||
20241205,091400,10827952700,184700,185100,185300,184600,2141
|
||||
20241205,091300,10432162700,185100,185900,185900,184900,2688
|
||||
20241205,091200,9934017500,185900,186100,186500,185500,5503
|
||||
20241205,091100,8909819200,186100,185000,186200,184700,7875
|
||||
20241205,091000,7447974400,184900,183400,184900,183400,7273
|
||||
20241205,090900,6107739700,183400,183500,183600,183300,757
|
||||
20241205,090800,5968870400,183500,183300,183600,183100,1215
|
||||
20241205,090700,5746059900,183300,182900,183400,182900,5953
|
||||
20241205,090600,4656296000,182900,183000,183000,182800,2625
|
||||
20241205,090500,4176168100,183000,183200,183300,182800,7235
|
||||
20241205,090400,2852625700,183300,183400,183500,183200,1561
|
||||
20241205,090300,2566410300,183500,183500,183600,183300,1526
|
||||
20241205,090200,2286480900,183600,183800,184200,183400,2914
|
||||
20241205,090100,1750766400,183800,183900,184100,183700,2607
|
||||
20241205,090000,1271687400,183900,183900,184600,183300,6903
|
||||
|
Reference in New Issue
Block a user