Update 2024-12-05 2775 candle_min
This commit is contained in:
662
086390/min/candle-20241205.csv
Normal file
662
086390/min/candle-20241205.csv
Normal file
@@ -0,0 +1,662 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,200000,721553780,8270,8270,8270,8270,3134
|
||||
20241205,195900,721553780,8270,8270,8270,8270,0
|
||||
20241205,195800,721553780,8270,8270,8270,8270,0
|
||||
20241205,195700,721553780,8270,8270,8270,8270,0
|
||||
20241205,195600,721553780,8270,8270,8270,8270,0
|
||||
20241205,195500,721553780,8270,8270,8270,8270,0
|
||||
20241205,195400,721553780,8270,8270,8270,8270,0
|
||||
20241205,195300,721553780,8270,8270,8270,8270,0
|
||||
20241205,195200,721553780,8270,8270,8270,8270,0
|
||||
20241205,195100,721553780,8270,8270,8270,8270,0
|
||||
20241205,195000,721553780,8270,8270,8270,8270,0
|
||||
20241205,194900,721553780,8270,8270,8270,8270,0
|
||||
20241205,194800,721553780,8270,8270,8270,8270,0
|
||||
20241205,194700,721553780,8270,8270,8270,8270,0
|
||||
20241205,194600,721553780,8270,8270,8270,8270,0
|
||||
20241205,194500,721553780,8270,8270,8270,8270,0
|
||||
20241205,194400,721553780,8270,8270,8270,8270,0
|
||||
20241205,194300,721553780,8270,8270,8270,8270,0
|
||||
20241205,194200,721553780,8270,8270,8270,8270,0
|
||||
20241205,194100,721553780,8270,8270,8270,8270,0
|
||||
20241205,194000,721553780,8270,8270,8270,8270,0
|
||||
20241205,193900,721553780,8270,8270,8270,8270,0
|
||||
20241205,193800,721553780,8270,8270,8270,8270,0
|
||||
20241205,193700,721553780,8270,8270,8270,8270,0
|
||||
20241205,193600,721553780,8270,8270,8270,8270,0
|
||||
20241205,193500,721553780,8270,8270,8270,8270,0
|
||||
20241205,193400,721553780,8270,8270,8270,8270,0
|
||||
20241205,193300,721553780,8270,8270,8270,8270,0
|
||||
20241205,193200,721553780,8270,8270,8270,8270,0
|
||||
20241205,193100,721553780,8270,8270,8270,8270,0
|
||||
20241205,193000,721553780,8270,8270,8270,8270,3134
|
||||
20241205,192900,721553780,8270,8270,8270,8270,0
|
||||
20241205,192800,721553780,8270,8270,8270,8270,0
|
||||
20241205,192700,721553780,8270,8270,8270,8270,0
|
||||
20241205,192600,721553780,8270,8270,8270,8270,0
|
||||
20241205,192500,721553780,8270,8270,8270,8270,0
|
||||
20241205,192400,721553780,8270,8270,8270,8270,0
|
||||
20241205,192300,721553780,8270,8270,8270,8270,0
|
||||
20241205,192200,721553780,8270,8270,8270,8270,0
|
||||
20241205,192100,721553780,8270,8270,8270,8270,0
|
||||
20241205,192000,721553780,8270,8270,8270,8270,0
|
||||
20241205,191900,721553780,8270,8270,8270,8270,0
|
||||
20241205,191800,721553780,8270,8270,8270,8270,0
|
||||
20241205,191700,721553780,8270,8270,8270,8270,0
|
||||
20241205,191600,721553780,8270,8270,8270,8270,0
|
||||
20241205,191500,721553780,8270,8270,8270,8270,0
|
||||
20241205,191400,721553780,8270,8270,8270,8270,0
|
||||
20241205,191300,721553780,8270,8270,8270,8270,0
|
||||
20241205,191200,721553780,8270,8270,8270,8270,0
|
||||
20241205,191100,721553780,8270,8270,8270,8270,0
|
||||
20241205,191000,721553780,8270,8270,8270,8270,0
|
||||
20241205,190900,721553780,8270,8270,8270,8270,0
|
||||
20241205,190800,721553780,8270,8270,8270,8270,0
|
||||
20241205,190700,721553780,8270,8270,8270,8270,0
|
||||
20241205,190600,721553780,8270,8270,8270,8270,0
|
||||
20241205,190500,721553780,8270,8270,8270,8270,0
|
||||
20241205,190400,721553780,8270,8270,8270,8270,0
|
||||
20241205,190300,721553780,8270,8270,8270,8270,0
|
||||
20241205,190200,721553780,8270,8270,8270,8270,0
|
||||
20241205,190100,721553780,8270,8270,8270,8270,0
|
||||
20241205,190000,721553780,8270,8270,8270,8270,3134
|
||||
20241205,185900,721553780,8270,8270,8270,8270,0
|
||||
20241205,185800,721553780,8270,8270,8270,8270,0
|
||||
20241205,185700,721553780,8270,8270,8270,8270,0
|
||||
20241205,185600,721553780,8270,8270,8270,8270,0
|
||||
20241205,185500,721553780,8270,8270,8270,8270,0
|
||||
20241205,185400,721553780,8270,8270,8270,8270,0
|
||||
20241205,185300,721553780,8270,8270,8270,8270,0
|
||||
20241205,185200,721553780,8270,8270,8270,8270,0
|
||||
20241205,185100,721553780,8270,8270,8270,8270,0
|
||||
20241205,185000,721553780,8270,8270,8270,8270,0
|
||||
20241205,184900,721553780,8270,8270,8270,8270,0
|
||||
20241205,184800,721553780,8270,8270,8270,8270,0
|
||||
20241205,184700,721553780,8270,8270,8270,8270,0
|
||||
20241205,184600,721553780,8270,8270,8270,8270,0
|
||||
20241205,184500,721553780,8270,8270,8270,8270,0
|
||||
20241205,184400,721553780,8270,8270,8270,8270,0
|
||||
20241205,184300,721553780,8270,8270,8270,8270,0
|
||||
20241205,184200,721553780,8270,8270,8270,8270,0
|
||||
20241205,184100,721553780,8270,8270,8270,8270,0
|
||||
20241205,184000,721553780,8270,8270,8270,8270,0
|
||||
20241205,183900,721553780,8270,8270,8270,8270,0
|
||||
20241205,183800,721553780,8270,8270,8270,8270,0
|
||||
20241205,183700,721553780,8270,8270,8270,8270,0
|
||||
20241205,183600,721553780,8270,8270,8270,8270,0
|
||||
20241205,183500,721553780,8270,8270,8270,8270,0
|
||||
20241205,183400,721553780,8270,8270,8270,8270,0
|
||||
20241205,183300,721553780,8270,8270,8270,8270,0
|
||||
20241205,183200,721553780,8270,8270,8270,8270,0
|
||||
20241205,183100,721553780,8270,8270,8270,8270,0
|
||||
20241205,183000,721553780,8270,8270,8270,8270,3134
|
||||
20241205,182900,721553780,8270,8270,8270,8270,0
|
||||
20241205,182800,721553780,8270,8270,8270,8270,0
|
||||
20241205,182700,721553780,8270,8270,8270,8270,0
|
||||
20241205,182600,721553780,8270,8270,8270,8270,0
|
||||
20241205,182500,721553780,8270,8270,8270,8270,0
|
||||
20241205,182400,721553780,8270,8270,8270,8270,0
|
||||
20241205,182300,721553780,8270,8270,8270,8270,0
|
||||
20241205,182200,721553780,8270,8270,8270,8270,0
|
||||
20241205,182100,721553780,8270,8270,8270,8270,0
|
||||
20241205,182000,721553780,8270,8270,8270,8270,0
|
||||
20241205,181900,721553780,8270,8270,8270,8270,0
|
||||
20241205,181800,721553780,8270,8270,8270,8270,0
|
||||
20241205,181700,721553780,8270,8270,8270,8270,0
|
||||
20241205,181600,721553780,8270,8270,8270,8270,0
|
||||
20241205,181500,721553780,8270,8270,8270,8270,0
|
||||
20241205,181400,721553780,8270,8270,8270,8270,0
|
||||
20241205,181300,721553780,8270,8270,8270,8270,0
|
||||
20241205,181200,721553780,8270,8270,8270,8270,0
|
||||
20241205,181100,721553780,8270,8270,8270,8270,0
|
||||
20241205,181000,721553780,8270,8270,8270,8270,0
|
||||
20241205,180900,721553780,8270,8270,8270,8270,0
|
||||
20241205,180800,721553780,8270,8270,8270,8270,0
|
||||
20241205,180700,721553780,8270,8270,8270,8270,0
|
||||
20241205,180600,721553780,8270,8270,8270,8270,0
|
||||
20241205,180500,721553780,8270,8270,8270,8270,0
|
||||
20241205,180400,721553780,8270,8270,8270,8270,0
|
||||
20241205,180300,721553780,8270,8270,8270,8270,0
|
||||
20241205,180200,721553780,8270,8270,8270,8270,0
|
||||
20241205,180100,721553780,8270,8270,8270,8270,0
|
||||
20241205,180000,721553780,8270,8270,8270,8270,3134
|
||||
20241205,175900,721553780,8270,8270,8270,8270,0
|
||||
20241205,175800,721553780,8270,8270,8270,8270,0
|
||||
20241205,175700,721553780,8270,8270,8270,8270,0
|
||||
20241205,175600,721553780,8270,8270,8270,8270,0
|
||||
20241205,175500,721553780,8270,8270,8270,8270,0
|
||||
20241205,175400,721553780,8270,8270,8270,8270,0
|
||||
20241205,175300,721553780,8270,8270,8270,8270,0
|
||||
20241205,175200,721553780,8270,8270,8270,8270,0
|
||||
20241205,175100,721553780,8270,8270,8270,8270,0
|
||||
20241205,175000,721553780,8270,8270,8270,8270,0
|
||||
20241205,174900,721553780,8270,8270,8270,8270,0
|
||||
20241205,174800,721553780,8270,8270,8270,8270,0
|
||||
20241205,174700,721553780,8270,8270,8270,8270,0
|
||||
20241205,174600,721553780,8270,8270,8270,8270,0
|
||||
20241205,174500,721553780,8270,8270,8270,8270,0
|
||||
20241205,174400,721553780,8270,8270,8270,8270,0
|
||||
20241205,174300,721553780,8270,8270,8270,8270,0
|
||||
20241205,174200,721553780,8270,8270,8270,8270,0
|
||||
20241205,174100,721553780,8270,8270,8270,8270,0
|
||||
20241205,174000,721553780,8270,8270,8270,8270,0
|
||||
20241205,173900,721553780,8270,8270,8270,8270,0
|
||||
20241205,173800,721553780,8270,8270,8270,8270,0
|
||||
20241205,173700,721553780,8270,8270,8270,8270,0
|
||||
20241205,173600,721553780,8270,8270,8270,8270,0
|
||||
20241205,173500,721553780,8270,8270,8270,8270,0
|
||||
20241205,173400,721553780,8270,8270,8270,8270,0
|
||||
20241205,173300,721553780,8270,8270,8270,8270,0
|
||||
20241205,173200,721553780,8270,8270,8270,8270,0
|
||||
20241205,173100,721553780,8270,8270,8270,8270,0
|
||||
20241205,173000,721553780,8270,8270,8270,8270,3134
|
||||
20241205,172900,721553780,8270,8270,8270,8270,0
|
||||
20241205,172800,721553780,8270,8270,8270,8270,0
|
||||
20241205,172700,721553780,8270,8270,8270,8270,0
|
||||
20241205,172600,721553780,8270,8270,8270,8270,0
|
||||
20241205,172500,721553780,8270,8270,8270,8270,0
|
||||
20241205,172400,721553780,8270,8270,8270,8270,0
|
||||
20241205,172300,721553780,8270,8270,8270,8270,0
|
||||
20241205,172200,721553780,8270,8270,8270,8270,0
|
||||
20241205,172100,721553780,8270,8270,8270,8270,0
|
||||
20241205,172000,721553780,8270,8270,8270,8270,0
|
||||
20241205,171900,721553780,8270,8270,8270,8270,0
|
||||
20241205,171800,721553780,8270,8270,8270,8270,0
|
||||
20241205,171700,721553780,8270,8270,8270,8270,0
|
||||
20241205,171600,721553780,8270,8270,8270,8270,0
|
||||
20241205,171500,721553780,8270,8270,8270,8270,0
|
||||
20241205,171400,721553780,8270,8270,8270,8270,0
|
||||
20241205,171300,721553780,8270,8270,8270,8270,0
|
||||
20241205,171200,721553780,8270,8270,8270,8270,0
|
||||
20241205,171100,721553780,8270,8270,8270,8270,0
|
||||
20241205,171000,721553780,8270,8270,8270,8270,0
|
||||
20241205,170900,721553780,8270,8270,8270,8270,0
|
||||
20241205,170800,721553780,8270,8270,8270,8270,0
|
||||
20241205,170700,721553780,8270,8270,8270,8270,0
|
||||
20241205,170600,721553780,8270,8270,8270,8270,0
|
||||
20241205,170500,721553780,8270,8270,8270,8270,0
|
||||
20241205,170400,721553780,8270,8270,8270,8270,0
|
||||
20241205,170300,721553780,8270,8270,8270,8270,0
|
||||
20241205,170200,721553780,8270,8270,8270,8270,0
|
||||
20241205,170100,721553780,8270,8270,8270,8270,0
|
||||
20241205,170000,721553780,8270,8270,8270,8270,3134
|
||||
20241205,165900,721553780,8270,8270,8270,8270,0
|
||||
20241205,165800,721553780,8270,8270,8270,8270,0
|
||||
20241205,165700,721553780,8270,8270,8270,8270,0
|
||||
20241205,165600,721553780,8270,8270,8270,8270,0
|
||||
20241205,165500,721553780,8270,8270,8270,8270,0
|
||||
20241205,165400,721553780,8270,8270,8270,8270,0
|
||||
20241205,165300,721553780,8270,8270,8270,8270,0
|
||||
20241205,165200,721553780,8270,8270,8270,8270,0
|
||||
20241205,165100,721553780,8270,8270,8270,8270,0
|
||||
20241205,165000,721553780,8270,8270,8270,8270,0
|
||||
20241205,164900,721553780,8270,8270,8270,8270,0
|
||||
20241205,164800,721553780,8270,8270,8270,8270,0
|
||||
20241205,164700,721553780,8270,8270,8270,8270,0
|
||||
20241205,164600,721553780,8270,8270,8270,8270,0
|
||||
20241205,164500,721553780,8270,8270,8270,8270,0
|
||||
20241205,164400,721553780,8270,8270,8270,8270,0
|
||||
20241205,164300,721553780,8270,8270,8270,8270,0
|
||||
20241205,164200,721553780,8270,8270,8270,8270,0
|
||||
20241205,164100,721553780,8270,8270,8270,8270,0
|
||||
20241205,164000,721553780,8270,8270,8270,8270,0
|
||||
20241205,163900,721553780,8270,8270,8270,8270,0
|
||||
20241205,163800,721553780,8270,8270,8270,8270,0
|
||||
20241205,163700,721553780,8270,8270,8270,8270,0
|
||||
20241205,163600,721553780,8270,8270,8270,8270,0
|
||||
20241205,163500,721553780,8270,8270,8270,8270,0
|
||||
20241205,163400,721553780,8270,8270,8270,8270,0
|
||||
20241205,163300,721553780,8270,8270,8270,8270,0
|
||||
20241205,163200,721553780,8270,8270,8270,8270,0
|
||||
20241205,163100,721553780,8270,8270,8270,8270,0
|
||||
20241205,163000,721553780,8270,8270,8270,8270,3134
|
||||
20241205,162900,721553780,8270,8270,8270,8270,0
|
||||
20241205,162800,721553780,8270,8270,8270,8270,0
|
||||
20241205,162700,721553780,8270,8270,8270,8270,0
|
||||
20241205,162600,721553780,8270,8270,8270,8270,0
|
||||
20241205,162500,721553780,8270,8270,8270,8270,0
|
||||
20241205,162400,721553780,8270,8270,8270,8270,0
|
||||
20241205,162300,721553780,8270,8270,8270,8270,0
|
||||
20241205,162200,721553780,8270,8270,8270,8270,0
|
||||
20241205,162100,721553780,8270,8270,8270,8270,0
|
||||
20241205,162000,721553780,8270,8270,8270,8270,0
|
||||
20241205,161900,721553780,8270,8270,8270,8270,0
|
||||
20241205,161800,721553780,8270,8270,8270,8270,0
|
||||
20241205,161700,721553780,8270,8270,8270,8270,0
|
||||
20241205,161600,721553780,8270,8270,8270,8270,0
|
||||
20241205,161500,721553780,8270,8270,8270,8270,0
|
||||
20241205,161400,721553780,8270,8270,8270,8270,0
|
||||
20241205,161300,721553780,8270,8270,8270,8270,0
|
||||
20241205,161200,721553780,8270,8270,8270,8270,0
|
||||
20241205,161100,721553780,8270,8270,8270,8270,0
|
||||
20241205,161000,721553780,8270,8270,8270,8270,0
|
||||
20241205,160900,721553780,8270,8270,8270,8270,0
|
||||
20241205,160800,721553780,8270,8270,8270,8270,0
|
||||
20241205,160700,721553780,8270,8270,8270,8270,0
|
||||
20241205,160600,721553780,8270,8270,8270,8270,0
|
||||
20241205,160500,721553780,8270,8270,8270,8270,0
|
||||
20241205,160400,721553780,8270,8270,8270,8270,0
|
||||
20241205,160300,721553780,8270,8270,8270,8270,0
|
||||
20241205,160200,721553780,8270,8270,8270,8270,0
|
||||
20241205,160100,721553780,8270,8270,8270,8270,0
|
||||
20241205,160000,721553780,8270,8270,8270,8270,3134
|
||||
20241205,155900,721553780,8270,8270,8270,8270,0
|
||||
20241205,155800,721553780,8270,8270,8270,8270,0
|
||||
20241205,155700,721553780,8270,8270,8270,8270,0
|
||||
20241205,155600,721553780,8270,8270,8270,8270,0
|
||||
20241205,155500,721553780,8270,8270,8270,8270,0
|
||||
20241205,155400,721553780,8270,8270,8270,8270,0
|
||||
20241205,155300,721553780,8270,8270,8270,8270,0
|
||||
20241205,155200,721553780,8270,8270,8270,8270,0
|
||||
20241205,155100,721553780,8270,8270,8270,8270,0
|
||||
20241205,155000,721553780,8270,8270,8270,8270,0
|
||||
20241205,154900,721553780,8270,8270,8270,8270,0
|
||||
20241205,154800,721553780,8270,8270,8270,8270,0
|
||||
20241205,154700,721553780,8270,8270,8270,8270,0
|
||||
20241205,154600,721553780,8270,8270,8270,8270,0
|
||||
20241205,154500,721553780,8270,8270,8270,8270,0
|
||||
20241205,154400,721553780,8270,8270,8270,8270,0
|
||||
20241205,154300,721553780,8270,8270,8270,8270,0
|
||||
20241205,154200,721553780,8270,8270,8270,8270,0
|
||||
20241205,154100,721553780,8270,8270,8270,8270,0
|
||||
20241205,154000,721553780,8270,8270,8270,8270,0
|
||||
20241205,153900,721553780,8270,8270,8270,8270,0
|
||||
20241205,153800,721553780,8270,8270,8270,8270,0
|
||||
20241205,153700,721553780,8270,8270,8270,8270,0
|
||||
20241205,153600,721553780,8270,8270,8270,8270,0
|
||||
20241205,153500,721553780,8270,8270,8270,8270,0
|
||||
20241205,153400,721553780,8270,8270,8270,8270,0
|
||||
20241205,153300,721553780,8270,8270,8270,8270,0
|
||||
20241205,153200,721553780,8270,8270,8270,8270,0
|
||||
20241205,153100,721553780,8270,8270,8270,8270,0
|
||||
20241205,153000,721553780,8270,8270,8270,8270,6268
|
||||
20241205,152900,695635600,8330,8330,8330,8330,0
|
||||
20241205,152800,695635600,8330,8330,8330,8330,0
|
||||
20241205,152700,695635600,8330,8330,8330,8330,0
|
||||
20241205,152600,695635600,8330,8330,8330,8330,0
|
||||
20241205,152500,695635600,8330,8330,8330,8330,0
|
||||
20241205,152400,695635600,8330,8330,8330,8330,0
|
||||
20241205,152300,695635600,8330,8330,8330,8330,0
|
||||
20241205,152200,695635600,8330,8330,8330,8330,0
|
||||
20241205,152100,695635600,8330,8330,8330,8330,0
|
||||
20241205,152000,695635600,8330,8330,8330,8330,0
|
||||
20241205,151900,695635600,8330,8330,8330,8310,547
|
||||
20241205,151800,691086110,8330,8340,8340,8330,112
|
||||
20241205,151700,690152150,8340,8330,8340,8310,284
|
||||
20241205,151600,687790150,8330,8330,8330,8310,200
|
||||
20241205,151500,686126150,8330,8330,8330,8300,298
|
||||
20241205,151400,683650950,8330,8340,8340,8300,834
|
||||
20241205,151300,676711880,8340,8340,8340,8320,465
|
||||
20241205,151200,672836380,8340,8340,8340,8320,241
|
||||
20241205,151100,670826680,8340,8320,8340,8300,455
|
||||
20241205,151000,667040000,8340,8330,8340,8310,1108
|
||||
20241205,150900,657814900,8330,8320,8330,8310,1608
|
||||
20241205,150800,644436370,8330,8330,8330,8330,64
|
||||
20241205,150700,643903250,8330,8330,8330,8320,220
|
||||
20241205,150600,642072650,8330,8330,8330,8330,259
|
||||
20241205,150500,639915180,8340,8360,8360,8340,577
|
||||
20241205,150400,635101920,8350,8390,8390,8340,135
|
||||
20241205,150300,633975000,8380,8380,8380,8340,50
|
||||
20241205,150200,633556100,8380,8400,8400,8330,560
|
||||
20241205,150100,628875400,8400,8370,8420,8350,13
|
||||
20241205,150000,628766410,8350,8350,8360,8330,283
|
||||
20241205,145900,626407430,8360,8330,8360,8330,416
|
||||
20241205,145800,622941700,8330,8330,8330,8330,478
|
||||
20241205,145700,618959960,8330,8330,8330,8320,244
|
||||
20241205,145600,616927840,8330,8330,8330,8330,105
|
||||
20241205,145500,616053190,8330,8330,8330,8320,38
|
||||
20241205,145400,615736950,8320,8320,8330,8320,137
|
||||
20241205,145300,614596860,8330,8320,8330,8320,34
|
||||
20241205,145200,614313800,8320,8320,8320,8310,191
|
||||
20241205,145100,612726420,8360,8340,8360,8310,323
|
||||
20241205,145000,610039460,8340,8310,8340,8310,106
|
||||
20241205,144900,609158540,8310,8290,8310,8290,356
|
||||
20241205,144800,606205680,8290,8330,8330,8270,6103
|
||||
20241205,144700,555551820,8330,8320,8340,8310,1464
|
||||
20241205,144600,543381590,8340,8320,8350,8300,2150
|
||||
20241205,144500,525524830,8330,8350,8360,8330,1888
|
||||
20241205,144400,509791480,8360,8350,8360,8350,151
|
||||
20241205,144300,508530590,8360,8360,8360,8350,13
|
||||
20241205,144200,508422010,8350,8350,8370,8350,106
|
||||
20241205,144100,507536810,8370,8370,8370,8370,2
|
||||
20241205,144000,507520070,8380,8400,8420,8340,7220
|
||||
20241205,143900,447081320,8420,8420,8420,8400,241
|
||||
20241205,143800,445056440,8420,8420,8420,8420,2
|
||||
20241205,143700,445039600,8410,8410,8410,8410,46
|
||||
20241205,143600,444652740,8420,8420,8420,8410,105
|
||||
20241205,143500,443769580,8420,8420,8430,8420,168
|
||||
20241205,143400,442354980,8430,8430,8430,8420,331
|
||||
20241205,143300,439567820,8430,8430,8430,8420,118
|
||||
20241205,143200,438574080,8430,8430,8430,8430,18
|
||||
20241205,143100,438422340,8430,8420,8430,8420,118
|
||||
20241205,143000,437427700,8420,8430,8430,8420,179
|
||||
20241205,142900,435920330,8430,8410,8430,8410,530
|
||||
20241205,142800,431459610,8420,8430,8430,8420,89
|
||||
20241205,142700,430710100,8440,8440,8440,8440,1
|
||||
20241205,142600,430701660,8440,8430,8440,8430,30
|
||||
20241205,142500,430448720,8430,8430,8430,8420,29
|
||||
20241205,142400,430204350,8430,8430,8430,8430,7
|
||||
20241205,142300,430145340,8430,8430,8440,8430,57
|
||||
20241205,142200,429664820,8430,8430,8430,8430,112
|
||||
20241205,142100,428720660,8440,8430,8440,8430,216
|
||||
20241205,142000,426899640,8430,8440,8440,8430,11
|
||||
20241205,141900,426806810,8440,8420,8440,8410,463
|
||||
20241205,141800,422912250,8420,8430,8440,8420,268
|
||||
20241205,141700,420654990,8430,8430,8430,8430,23
|
||||
20241205,141600,420461100,8430,8430,8430,8430,0
|
||||
20241205,141500,420461100,8430,8430,8430,8430,60
|
||||
20241205,141400,419955300,8440,8440,8440,8440,0
|
||||
20241205,141300,419955300,8440,8440,8440,8440,0
|
||||
20241205,141200,419955300,8440,8440,8440,8440,728
|
||||
20241205,141100,413810980,8490,8440,8490,8440,3461
|
||||
20241205,141000,384597490,8450,8440,8450,8440,376
|
||||
20241205,140900,381423050,8440,8440,8440,8440,0
|
||||
20241205,140800,381423050,8440,8440,8440,8440,0
|
||||
20241205,140700,381423050,8440,8440,8440,8440,0
|
||||
20241205,140600,381423050,8440,8440,8440,8440,0
|
||||
20241205,140500,381423050,8440,8440,8440,8440,0
|
||||
20241205,140400,381423050,8440,8440,8440,8440,0
|
||||
20241205,140300,381423050,8440,8450,8450,8440,7
|
||||
20241205,140200,381363950,8450,8450,8450,8450,0
|
||||
20241205,140100,381363950,8450,8440,8450,8430,1184
|
||||
20241205,140000,371382770,8440,8450,8450,8440,6
|
||||
20241205,135900,371332080,8450,8450,8450,8450,1
|
||||
20241205,135800,371323630,8450,8450,8450,8450,1
|
||||
20241205,135700,371315180,8440,8440,8440,8440,3
|
||||
20241205,135600,371289860,8450,8450,8450,8450,5
|
||||
20241205,135500,371247610,8450,8450,8450,8440,4
|
||||
20241205,135400,371213820,8460,8460,8460,8460,4
|
||||
20241205,135300,371179980,8460,8470,8470,8430,3491
|
||||
20241205,135200,341739980,8450,8450,8450,8450,159
|
||||
20241205,135100,340396430,8450,8450,8450,8450,0
|
||||
20241205,135000,340396430,8450,8450,8450,8450,0
|
||||
20241205,134900,340396430,8450,8450,8450,8450,0
|
||||
20241205,134800,340396430,8450,8450,8450,8450,7
|
||||
20241205,134700,340337280,8450,8450,8450,8450,0
|
||||
20241205,134600,340337280,8450,8450,8450,8450,0
|
||||
20241205,134500,340337280,8450,8450,8450,8450,12
|
||||
20241205,134400,340235880,8450,8450,8450,8450,0
|
||||
20241205,134300,340235880,8450,8450,8450,8450,0
|
||||
20241205,134200,340235880,8450,8450,8460,8450,14
|
||||
20241205,134100,340117540,8460,8450,8460,8440,76
|
||||
20241205,134000,339475360,8460,8460,8460,8460,0
|
||||
20241205,133900,339475360,8460,8460,8460,8460,0
|
||||
20241205,133800,339475360,8460,8460,8460,8460,0
|
||||
20241205,133700,339475360,8460,8460,8460,8460,3
|
||||
20241205,133600,339449980,8440,8440,8440,8440,5
|
||||
20241205,133500,339407780,8460,8460,8460,8460,3
|
||||
20241205,133400,339382400,8460,8460,8460,8460,86
|
||||
20241205,133300,338654840,8460,8440,8470,8430,231
|
||||
20241205,133200,336707300,8470,8470,8470,8470,5
|
||||
20241205,133100,336664950,8470,8460,8470,8460,20
|
||||
20241205,133000,336495710,8470,8470,8470,8470,20
|
||||
20241205,132900,336326310,8470,8470,8470,8470,1
|
||||
20241205,132800,336317840,8470,8470,8470,8470,41
|
||||
20241205,132700,335970570,8470,8470,8470,8460,3
|
||||
20241205,132600,335945170,8470,8460,8470,8450,197
|
||||
20241205,132500,334278550,8460,8460,8460,8460,32
|
||||
20241205,132400,334007830,8460,8460,8460,8460,35
|
||||
20241205,132300,333711730,8460,8460,8460,8460,0
|
||||
20241205,132200,333711730,8460,8460,8460,8460,0
|
||||
20241205,132100,333711730,8460,8460,8460,8450,87
|
||||
20241205,132000,332975720,8460,8450,8460,8440,77
|
||||
20241205,131900,332325040,8450,8460,8460,8420,208
|
||||
20241205,131800,330573370,8430,8450,8470,8430,577
|
||||
20241205,131700,325708510,8450,8440,8450,8440,102
|
||||
20241205,131600,324847520,8440,8440,8440,8440,0
|
||||
20241205,131500,324847520,8440,8440,8440,8440,0
|
||||
20241205,131400,324847520,8440,8440,8440,8440,0
|
||||
20241205,131300,324847520,8440,8440,8440,8440,0
|
||||
20241205,131200,324847520,8440,8450,8450,8440,331
|
||||
20241205,131100,322051370,8460,8460,8460,8460,15
|
||||
20241205,131000,321924470,8480,8460,8480,8460,4
|
||||
20241205,130900,321890590,8480,8480,8480,8460,6
|
||||
20241205,130800,321839750,8450,8450,8450,8450,0
|
||||
20241205,130700,321839750,8450,8480,8480,8450,13
|
||||
20241205,130600,321729620,8490,8490,8490,8490,0
|
||||
20241205,130500,321729620,8490,8490,8490,8490,2
|
||||
20241205,130400,321712640,8490,8490,8500,8470,233
|
||||
20241205,130300,319739040,8500,8490,8500,8480,15
|
||||
20241205,130200,319611620,8500,8500,8500,8490,5
|
||||
20241205,130100,319569130,8490,8490,8490,8490,159
|
||||
20241205,130000,318219220,8480,8490,8490,8480,9
|
||||
20241205,125900,318142870,8500,8500,8500,8500,1
|
||||
20241205,125800,318134370,8490,8480,8500,8480,6
|
||||
20241205,125700,318083440,8470,8490,8490,8470,20
|
||||
20241205,125600,317913990,8500,8500,8500,8500,0
|
||||
20241205,125500,317913990,8500,8500,8500,8500,2
|
||||
20241205,125400,317896990,8490,8500,8500,8490,3
|
||||
20241205,125300,317871500,8490,8470,8490,8470,84
|
||||
20241205,125200,317159480,8470,8470,8470,8460,8
|
||||
20241205,125100,317091740,8460,8460,8460,8460,0
|
||||
20241205,125000,317091740,8460,8460,8460,8460,0
|
||||
20241205,124900,317091740,8460,8460,8460,8460,70
|
||||
20241205,124800,316499540,8470,8460,8470,8460,80
|
||||
20241205,124700,315822630,8460,8470,8470,8450,4
|
||||
20241205,124600,315788790,8460,8490,8490,8450,209
|
||||
20241205,124500,314022530,8450,8460,8490,8440,152
|
||||
20241205,124400,312738050,8500,8500,8500,8500,1
|
||||
20241205,124300,312729550,8500,8470,8500,8470,2
|
||||
20241205,124200,312712580,8480,8480,8480,8480,3
|
||||
20241205,124100,312687140,8480,8480,8480,8480,2
|
||||
20241205,124000,312670180,8460,8450,8480,8450,4
|
||||
20241205,123900,312636330,8440,8450,8450,8440,120
|
||||
20241205,123800,311623520,8480,8450,8480,8450,10
|
||||
20241205,123700,311538840,8480,8480,8480,8450,17
|
||||
20241205,123600,311394750,8480,8460,8480,8450,107
|
||||
20241205,123500,310489480,8470,8460,8470,8460,72
|
||||
20241205,123400,309880270,8460,8480,8480,8430,9
|
||||
20241205,123300,309804100,8480,8470,8480,8470,13
|
||||
20241205,123200,309693980,8470,8480,8480,8440,544
|
||||
20241205,123100,305096000,8470,8470,8480,8470,52
|
||||
20241205,123000,304655550,8480,8480,8480,8480,16
|
||||
20241205,122900,304519870,8490,8490,8490,8490,0
|
||||
20241205,122800,304519870,8490,8490,8490,8490,0
|
||||
20241205,122700,304519870,8490,8490,8490,8490,0
|
||||
20241205,122600,304519870,8490,8480,8490,8480,19
|
||||
20241205,122500,304358730,8490,8490,8490,8490,0
|
||||
20241205,122400,304358730,8490,8490,8490,8490,16
|
||||
20241205,122300,304222890,8480,8480,8490,8480,12
|
||||
20241205,122200,304121090,8490,8490,8490,8490,9
|
||||
20241205,122100,304044680,8500,8500,8500,8490,2337
|
||||
20241205,122000,284183220,8510,8510,8510,8510,298
|
||||
20241205,121900,281647240,8510,8510,8510,8510,31
|
||||
20241205,121800,281383430,8510,8510,8510,8510,0
|
||||
20241205,121700,281383430,8510,8510,8510,8510,13
|
||||
20241205,121600,281272800,8510,8510,8510,8510,0
|
||||
20241205,121500,281272800,8510,8510,8510,8510,0
|
||||
20241205,121400,281272800,8510,8510,8510,8510,0
|
||||
20241205,121300,281272800,8510,8510,8510,8510,111
|
||||
20241205,121200,280328190,8520,8520,8520,8520,18
|
||||
20241205,121100,280174830,8520,8520,8520,8520,46
|
||||
20241205,121000,279782910,8520,8520,8520,8520,85
|
||||
20241205,120900,279058710,8520,8520,8520,8520,20
|
||||
20241205,120800,278888310,8520,8520,8520,8520,18
|
||||
20241205,120700,278734950,8520,8520,8520,8510,9
|
||||
20241205,120600,278658280,8520,8510,8520,8510,78
|
||||
20241205,120500,277994420,8510,8510,8510,8510,0
|
||||
20241205,120400,277994420,8510,8520,8520,8510,66
|
||||
20241205,120300,277432370,8520,8520,8520,8520,300
|
||||
20241205,120200,274876370,8520,8520,8520,8520,40
|
||||
20241205,120100,274535570,8520,8510,8520,8510,137
|
||||
20241205,120000,273369650,8510,8510,8510,8510,6
|
||||
20241205,115900,273318590,8510,8490,8510,8490,596
|
||||
20241205,115800,268252820,8480,8480,8480,8480,419
|
||||
20241205,115700,264699700,8480,8480,8480,8480,4
|
||||
20241205,115600,264665780,8470,8480,8480,8470,561
|
||||
20241205,115500,259913970,8480,8470,8480,8470,359
|
||||
20241205,115400,256869660,8480,8480,8480,8480,239
|
||||
20241205,115300,254842940,8480,8480,8480,8480,7
|
||||
20241205,115200,254783580,8470,8470,8470,8470,54
|
||||
20241205,115100,254326200,8470,8470,8470,8470,260
|
||||
20241205,115000,252124000,8480,8480,8480,8480,16
|
||||
20241205,114900,251988320,8470,8470,8470,8470,100
|
||||
20241205,114800,251141320,8480,8490,8490,8480,515
|
||||
20241205,114700,246774110,8490,8490,8490,8490,1
|
||||
20241205,114600,246765620,8480,8490,8490,8480,520
|
||||
20241205,114500,242355820,8490,8490,8490,8490,23
|
||||
20241205,114400,242160550,8490,8490,8490,8490,0
|
||||
20241205,114300,242160550,8490,8490,8490,8490,10
|
||||
20241205,114200,242075650,8490,8490,8490,8490,4
|
||||
20241205,114100,242041690,8490,8480,8490,8480,20
|
||||
20241205,114000,241871990,8490,8500,8500,8490,279
|
||||
20241205,113900,239502910,8500,8500,8500,8500,1
|
||||
20241205,113800,239494410,8500,8500,8500,8500,10
|
||||
20241205,113700,239409410,8490,8490,8500,8490,270
|
||||
20241205,113600,237117080,8490,8490,8490,8490,30
|
||||
20241205,113500,236862380,8490,8490,8490,8490,0
|
||||
20241205,113400,236862380,8490,8490,8490,8490,0
|
||||
20241205,113300,236862380,8490,8490,8490,8490,87
|
||||
20241205,113200,236123750,8490,8490,8490,8490,14
|
||||
20241205,113100,236004890,8490,8490,8490,8490,2
|
||||
20241205,113000,235987910,8490,8480,8490,8480,102
|
||||
20241205,112900,235122930,8490,8490,8490,8480,23
|
||||
20241205,112800,234927830,8490,8490,8490,8490,114
|
||||
20241205,112700,233959970,8480,8470,8480,8470,450
|
||||
20241205,112600,230145970,8480,8490,8490,8480,295
|
||||
20241205,112500,227643480,8490,8490,8490,8490,250
|
||||
20241205,112400,225520980,8500,8500,8500,8500,9
|
||||
20241205,112300,225444480,8500,8500,8500,8500,2
|
||||
20241205,112200,225427480,8500,8500,8500,8500,0
|
||||
20241205,112100,225427480,8500,8500,8500,8500,0
|
||||
20241205,112000,225427480,8500,8490,8500,8490,17
|
||||
20241205,111900,225283130,8500,8500,8500,8500,0
|
||||
20241205,111800,225283130,8500,8500,8500,8500,0
|
||||
20241205,111700,225283130,8500,8500,8500,8500,0
|
||||
20241205,111600,225283130,8500,8500,8500,8500,1
|
||||
20241205,111500,225274630,8500,8490,8500,8490,200
|
||||
20241205,111400,223574690,8500,8490,8500,8490,13
|
||||
20241205,111300,223464310,8500,8500,8500,8500,0
|
||||
20241205,111200,223464310,8500,8500,8500,8500,0
|
||||
20241205,111100,223464310,8500,8500,8500,8500,0
|
||||
20241205,111000,223464310,8500,8500,8500,8500,15
|
||||
20241205,110900,223336810,8500,8500,8500,8500,0
|
||||
20241205,110800,223336810,8500,8500,8500,8500,32
|
||||
20241205,110700,223064810,8500,8500,8500,8500,0
|
||||
20241205,110600,223064810,8500,8500,8500,8500,0
|
||||
20241205,110500,223064810,8500,8500,8500,8500,8
|
||||
20241205,110400,222996810,8510,8510,8510,8510,2
|
||||
20241205,110300,222979790,8510,8510,8510,8470,1041
|
||||
20241205,110200,214154190,8520,8510,8520,8490,44
|
||||
20241205,110100,213780440,8520,8520,8520,8520,0
|
||||
20241205,110000,213780440,8520,8520,8520,8520,0
|
||||
20241205,105900,213780440,8520,8520,8520,8520,0
|
||||
20241205,105800,213780440,8520,8520,8520,8520,0
|
||||
20241205,105700,213780440,8520,8510,8520,8510,3
|
||||
20241205,105600,213754890,8510,8510,8510,8510,0
|
||||
20241205,105500,213754890,8510,8510,8520,8510,51
|
||||
20241205,105400,213320420,8510,8520,8520,8500,55
|
||||
20241205,105300,212851980,8520,8520,8530,8490,244
|
||||
20241205,105200,210778960,8530,8530,8540,8530,7
|
||||
20241205,105100,210719220,8530,8540,8540,8530,7
|
||||
20241205,105000,210659500,8520,8520,8540,8510,418
|
||||
20241205,104900,207098100,8540,8530,8540,8510,313
|
||||
20241205,104800,204428210,8530,8530,8530,8510,37
|
||||
20241205,104700,204112630,8530,8500,8530,8500,260
|
||||
20241205,104600,201902290,8500,8500,8500,8500,1
|
||||
20241205,104500,201893790,8490,8500,8500,8490,18
|
||||
20241205,104400,201740960,8480,8500,8500,8480,211
|
||||
20241205,104300,199951430,8500,8500,8500,8500,39
|
||||
20241205,104200,199619930,8500,8500,8500,8500,51
|
||||
20241205,104100,199186430,8500,8490,8500,8490,47
|
||||
20241205,104000,198787030,8490,8490,8490,8490,20
|
||||
20241205,103900,198617230,8490,8480,8490,8480,38
|
||||
20241205,103800,198294770,8480,8480,8480,8480,29
|
||||
20241205,103700,198048850,8480,8470,8480,8470,13
|
||||
20241205,103600,197938640,8480,8480,8490,8450,44
|
||||
20241205,103500,197565540,8480,8460,8480,8450,57
|
||||
20241205,103400,197083600,8470,8470,8470,8470,28
|
||||
20241205,103300,196846440,8470,8450,8470,8450,9
|
||||
20241205,103200,196770240,8480,8450,8490,8450,473
|
||||
20241205,103100,192772430,8450,8450,8450,8450,0
|
||||
20241205,103000,192772430,8450,8450,8450,8450,0
|
||||
20241205,102900,192772430,8450,8440,8450,8440,2
|
||||
20241205,102800,192755540,8450,8450,8450,8450,4
|
||||
20241205,102700,192721740,8450,8440,8460,8440,158
|
||||
20241205,102600,191387630,8440,8440,8440,8440,91
|
||||
20241205,102500,190619590,8440,8440,8440,8440,0
|
||||
20241205,102400,190619590,8440,8440,8440,8440,0
|
||||
20241205,102300,190619590,8440,8440,8440,8440,4
|
||||
20241205,102200,190585830,8450,8450,8450,8450,1
|
||||
20241205,102100,190577380,8450,8450,8450,8450,4
|
||||
20241205,102000,190543580,8450,8450,8450,8430,13
|
||||
20241205,101900,190433750,8450,8460,8460,8450,11
|
||||
20241205,101800,190340790,8450,8440,8450,8440,730
|
||||
20241205,101700,184179580,8440,8440,8440,8440,2
|
||||
20241205,101600,184162700,8440,8430,8440,8430,42
|
||||
20241205,101500,183808620,8450,8450,8450,8450,10
|
||||
20241205,101400,183724120,8450,8450,8450,8450,30
|
||||
20241205,101300,183470620,8450,8450,8450,8450,22
|
||||
20241205,101200,183284720,8460,8460,8460,8460,21
|
||||
20241205,101100,183107060,8460,8460,8460,8460,0
|
||||
20241205,101000,183107060,8460,8460,8460,8460,0
|
||||
20241205,100900,183107060,8460,8460,8460,8460,124
|
||||
20241205,100800,182058020,8460,8450,8460,8450,47
|
||||
20241205,100700,181660720,8450,8440,8450,8430,200
|
||||
20241205,100600,179974140,8450,8430,8450,8430,260
|
||||
20241205,100500,177782310,8430,8420,8430,8420,11
|
||||
20241205,100400,177689640,8420,8430,8430,8420,393
|
||||
20241205,100300,174378550,8420,8420,8420,8410,160
|
||||
20241205,100200,173032350,8420,8450,8450,8410,2344
|
||||
20241205,100100,153290940,8450,8460,8460,8450,1021
|
||||
20241205,100000,144656570,8460,8460,8460,8460,130
|
||||
20241205,095900,143556770,8460,8460,8460,8460,0
|
||||
20241205,095800,143556770,8460,8470,8470,8460,217
|
||||
20241205,095700,141720530,8480,8480,8480,8480,34
|
||||
20241205,095600,141432210,8480,8490,8490,8480,242
|
||||
20241205,095500,139380030,8520,8500,8520,8500,16
|
||||
20241205,095400,139244010,8500,8500,8500,8500,0
|
||||
20241205,095300,139244010,8500,8510,8510,8500,59
|
||||
20241205,095200,138742500,8530,8530,8530,8530,0
|
||||
20241205,095100,138742500,8530,8510,8530,8500,14
|
||||
20241205,095000,138623280,8500,8480,8530,8480,240
|
||||
20241205,094900,136587030,8480,8470,8480,8470,270
|
||||
20241205,094800,134300120,8470,8470,8470,8460,104
|
||||
20241205,094700,133420240,8460,8460,8470,8460,33
|
||||
20241205,094600,133141050,8470,8470,8480,8470,84
|
||||
20241205,094500,132429560,8480,8540,8540,8480,69
|
||||
20241205,094400,131843300,8540,8480,8540,8480,189
|
||||
20241205,094300,130237200,8480,8490,8490,8470,7
|
||||
20241205,094200,130177810,8490,8490,8490,8490,5
|
||||
20241205,094100,130135360,8490,8470,8490,8470,237
|
||||
20241205,094000,128126440,8470,8470,8480,8450,27
|
||||
20241205,093900,127897760,8470,8460,8470,8460,40
|
||||
20241205,093800,127559120,8460,8450,8460,8450,226
|
||||
20241205,093700,125647340,8450,8430,8460,8420,659
|
||||
20241205,093600,120089400,8430,8460,8460,8420,1004
|
||||
20241205,093500,111635450,8460,8450,8460,8450,1097
|
||||
20241205,093400,102365660,8440,8410,8440,8410,1935
|
||||
20241205,093300,86065770,8420,8400,8420,8400,102
|
||||
20241205,093200,85208940,8420,8430,8430,8420,31
|
||||
20241205,093100,84947750,8430,8430,8430,8430,418
|
||||
20241205,093000,81424010,8430,8420,8430,8410,139
|
||||
20241205,092900,80254710,8420,8420,8420,8420,3
|
||||
20241205,092800,80229450,8410,8410,8410,8410,78
|
||||
20241205,092700,79573470,8410,8410,8410,8410,273
|
||||
20241205,092600,77277540,8410,8410,8410,8410,6
|
||||
20241205,092500,77227080,8390,8390,8420,8390,842
|
||||
20241205,092400,70155050,8390,8410,8410,8390,187
|
||||
20241205,092300,68585480,8410,8390,8410,8390,112
|
||||
20241205,092200,67645600,8400,8400,8410,8400,83
|
||||
20241205,092100,66948360,8390,8420,8420,8390,2007
|
||||
20241205,092000,50080440,8420,8420,8420,8420,0
|
||||
20241205,091900,50080440,8420,8440,8440,8420,981
|
||||
20241205,091800,41813380,8450,8460,8460,8450,1272
|
||||
20241205,091700,31054750,8460,8470,8470,8460,185
|
||||
20241205,091600,29489640,8460,8460,8460,8460,26
|
||||
20241205,091500,29269680,8480,8460,8480,8460,40
|
||||
20241205,091400,28931170,8490,8490,8490,8490,0
|
||||
20241205,091300,28931170,8490,8510,8510,8470,750
|
||||
20241205,091200,22563870,8540,8520,8540,8520,304
|
||||
20241205,091100,19973770,8520,8520,8520,8520,2
|
||||
20241205,091000,19956730,8520,8520,8520,8520,125
|
||||
20241205,090900,18891730,8510,8520,8520,8510,43
|
||||
20241205,090800,18525570,8520,8540,8540,8510,10
|
||||
20241205,090700,18440370,8510,8540,8550,8480,363
|
||||
20241205,090600,15352340,8540,8440,8540,8440,493
|
||||
20241205,090500,11169300,8500,8460,8500,8460,501
|
||||
20241205,090400,6930800,8500,8500,8500,8500,126
|
||||
20241205,090300,5859800,8510,8560,8560,8510,39
|
||||
20241205,090200,5527410,8570,8540,8570,8540,432
|
||||
20241205,090100,1833180,8550,8550,8550,8550,0
|
||||
20241205,090000,1833180,8550,8420,8550,8420,215
|
||||
|
Reference in New Issue
Block a user