Update 2024-12-05 2775 candle_min
This commit is contained in:
662
086450/min/candle-20241205.csv
Normal file
662
086450/min/candle-20241205.csv
Normal file
@@ -0,0 +1,662 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,200000,1217104810,16200,16200,16200,16200,1837
|
||||
20241205,195900,1217104810,16200,16200,16200,16200,0
|
||||
20241205,195800,1217104810,16200,16200,16200,16200,0
|
||||
20241205,195700,1217104810,16200,16200,16200,16200,0
|
||||
20241205,195600,1217104810,16200,16200,16200,16200,0
|
||||
20241205,195500,1217104810,16200,16200,16200,16200,0
|
||||
20241205,195400,1217104810,16200,16200,16200,16200,0
|
||||
20241205,195300,1217104810,16200,16200,16200,16200,0
|
||||
20241205,195200,1217104810,16200,16200,16200,16200,0
|
||||
20241205,195100,1217104810,16200,16200,16200,16200,0
|
||||
20241205,195000,1217104810,16200,16200,16200,16200,0
|
||||
20241205,194900,1217104810,16200,16200,16200,16200,0
|
||||
20241205,194800,1217104810,16200,16200,16200,16200,0
|
||||
20241205,194700,1217104810,16200,16200,16200,16200,0
|
||||
20241205,194600,1217104810,16200,16200,16200,16200,0
|
||||
20241205,194500,1217104810,16200,16200,16200,16200,0
|
||||
20241205,194400,1217104810,16200,16200,16200,16200,0
|
||||
20241205,194300,1217104810,16200,16200,16200,16200,0
|
||||
20241205,194200,1217104810,16200,16200,16200,16200,0
|
||||
20241205,194100,1217104810,16200,16200,16200,16200,0
|
||||
20241205,194000,1217104810,16200,16200,16200,16200,0
|
||||
20241205,193900,1217104810,16200,16200,16200,16200,0
|
||||
20241205,193800,1217104810,16200,16200,16200,16200,0
|
||||
20241205,193700,1217104810,16200,16200,16200,16200,0
|
||||
20241205,193600,1217104810,16200,16200,16200,16200,0
|
||||
20241205,193500,1217104810,16200,16200,16200,16200,0
|
||||
20241205,193400,1217104810,16200,16200,16200,16200,0
|
||||
20241205,193300,1217104810,16200,16200,16200,16200,0
|
||||
20241205,193200,1217104810,16200,16200,16200,16200,0
|
||||
20241205,193100,1217104810,16200,16200,16200,16200,0
|
||||
20241205,193000,1217104810,16200,16200,16200,16200,1837
|
||||
20241205,192900,1217104810,16200,16200,16200,16200,0
|
||||
20241205,192800,1217104810,16200,16200,16200,16200,0
|
||||
20241205,192700,1217104810,16200,16200,16200,16200,0
|
||||
20241205,192600,1217104810,16200,16200,16200,16200,0
|
||||
20241205,192500,1217104810,16200,16200,16200,16200,0
|
||||
20241205,192400,1217104810,16200,16200,16200,16200,0
|
||||
20241205,192300,1217104810,16200,16200,16200,16200,0
|
||||
20241205,192200,1217104810,16200,16200,16200,16200,0
|
||||
20241205,192100,1217104810,16200,16200,16200,16200,0
|
||||
20241205,192000,1217104810,16200,16200,16200,16200,0
|
||||
20241205,191900,1217104810,16200,16200,16200,16200,0
|
||||
20241205,191800,1217104810,16200,16200,16200,16200,0
|
||||
20241205,191700,1217104810,16200,16200,16200,16200,0
|
||||
20241205,191600,1217104810,16200,16200,16200,16200,0
|
||||
20241205,191500,1217104810,16200,16200,16200,16200,0
|
||||
20241205,191400,1217104810,16200,16200,16200,16200,0
|
||||
20241205,191300,1217104810,16200,16200,16200,16200,0
|
||||
20241205,191200,1217104810,16200,16200,16200,16200,0
|
||||
20241205,191100,1217104810,16200,16200,16200,16200,0
|
||||
20241205,191000,1217104810,16200,16200,16200,16200,0
|
||||
20241205,190900,1217104810,16200,16200,16200,16200,0
|
||||
20241205,190800,1217104810,16200,16200,16200,16200,0
|
||||
20241205,190700,1217104810,16200,16200,16200,16200,0
|
||||
20241205,190600,1217104810,16200,16200,16200,16200,0
|
||||
20241205,190500,1217104810,16200,16200,16200,16200,0
|
||||
20241205,190400,1217104810,16200,16200,16200,16200,0
|
||||
20241205,190300,1217104810,16200,16200,16200,16200,0
|
||||
20241205,190200,1217104810,16200,16200,16200,16200,0
|
||||
20241205,190100,1217104810,16200,16200,16200,16200,0
|
||||
20241205,190000,1217104810,16200,16200,16200,16200,1837
|
||||
20241205,185900,1217104810,16200,16200,16200,16200,0
|
||||
20241205,185800,1217104810,16200,16200,16200,16200,0
|
||||
20241205,185700,1217104810,16200,16200,16200,16200,0
|
||||
20241205,185600,1217104810,16200,16200,16200,16200,0
|
||||
20241205,185500,1217104810,16200,16200,16200,16200,0
|
||||
20241205,185400,1217104810,16200,16200,16200,16200,0
|
||||
20241205,185300,1217104810,16200,16200,16200,16200,0
|
||||
20241205,185200,1217104810,16200,16200,16200,16200,0
|
||||
20241205,185100,1217104810,16200,16200,16200,16200,0
|
||||
20241205,185000,1217104810,16200,16200,16200,16200,0
|
||||
20241205,184900,1217104810,16200,16200,16200,16200,0
|
||||
20241205,184800,1217104810,16200,16200,16200,16200,0
|
||||
20241205,184700,1217104810,16200,16200,16200,16200,0
|
||||
20241205,184600,1217104810,16200,16200,16200,16200,0
|
||||
20241205,184500,1217104810,16200,16200,16200,16200,0
|
||||
20241205,184400,1217104810,16200,16200,16200,16200,0
|
||||
20241205,184300,1217104810,16200,16200,16200,16200,0
|
||||
20241205,184200,1217104810,16200,16200,16200,16200,0
|
||||
20241205,184100,1217104810,16200,16200,16200,16200,0
|
||||
20241205,184000,1217104810,16200,16200,16200,16200,0
|
||||
20241205,183900,1217104810,16200,16200,16200,16200,0
|
||||
20241205,183800,1217104810,16200,16200,16200,16200,0
|
||||
20241205,183700,1217104810,16200,16200,16200,16200,0
|
||||
20241205,183600,1217104810,16200,16200,16200,16200,0
|
||||
20241205,183500,1217104810,16200,16200,16200,16200,0
|
||||
20241205,183400,1217104810,16200,16200,16200,16200,0
|
||||
20241205,183300,1217104810,16200,16200,16200,16200,0
|
||||
20241205,183200,1217104810,16200,16200,16200,16200,0
|
||||
20241205,183100,1217104810,16200,16200,16200,16200,0
|
||||
20241205,183000,1217104810,16200,16200,16200,16200,1837
|
||||
20241205,182900,1217104810,16200,16200,16200,16200,0
|
||||
20241205,182800,1217104810,16200,16200,16200,16200,0
|
||||
20241205,182700,1217104810,16200,16200,16200,16200,0
|
||||
20241205,182600,1217104810,16200,16200,16200,16200,0
|
||||
20241205,182500,1217104810,16200,16200,16200,16200,0
|
||||
20241205,182400,1217104810,16200,16200,16200,16200,0
|
||||
20241205,182300,1217104810,16200,16200,16200,16200,0
|
||||
20241205,182200,1217104810,16200,16200,16200,16200,0
|
||||
20241205,182100,1217104810,16200,16200,16200,16200,0
|
||||
20241205,182000,1217104810,16200,16200,16200,16200,0
|
||||
20241205,181900,1217104810,16200,16200,16200,16200,0
|
||||
20241205,181800,1217104810,16200,16200,16200,16200,0
|
||||
20241205,181700,1217104810,16200,16200,16200,16200,0
|
||||
20241205,181600,1217104810,16200,16200,16200,16200,0
|
||||
20241205,181500,1217104810,16200,16200,16200,16200,0
|
||||
20241205,181400,1217104810,16200,16200,16200,16200,0
|
||||
20241205,181300,1217104810,16200,16200,16200,16200,0
|
||||
20241205,181200,1217104810,16200,16200,16200,16200,0
|
||||
20241205,181100,1217104810,16200,16200,16200,16200,0
|
||||
20241205,181000,1217104810,16200,16200,16200,16200,0
|
||||
20241205,180900,1217104810,16200,16200,16200,16200,0
|
||||
20241205,180800,1217104810,16200,16200,16200,16200,0
|
||||
20241205,180700,1217104810,16200,16200,16200,16200,0
|
||||
20241205,180600,1217104810,16200,16200,16200,16200,0
|
||||
20241205,180500,1217104810,16200,16200,16200,16200,0
|
||||
20241205,180400,1217104810,16200,16200,16200,16200,0
|
||||
20241205,180300,1217104810,16200,16200,16200,16200,0
|
||||
20241205,180200,1217104810,16200,16200,16200,16200,0
|
||||
20241205,180100,1217104810,16200,16200,16200,16200,0
|
||||
20241205,180000,1217104810,16200,16200,16200,16200,1837
|
||||
20241205,175900,1217104810,16200,16200,16200,16200,0
|
||||
20241205,175800,1217104810,16200,16200,16200,16200,0
|
||||
20241205,175700,1217104810,16200,16200,16200,16200,0
|
||||
20241205,175600,1217104810,16200,16200,16200,16200,0
|
||||
20241205,175500,1217104810,16200,16200,16200,16200,0
|
||||
20241205,175400,1217104810,16200,16200,16200,16200,0
|
||||
20241205,175300,1217104810,16200,16200,16200,16200,0
|
||||
20241205,175200,1217104810,16200,16200,16200,16200,0
|
||||
20241205,175100,1217104810,16200,16200,16200,16200,0
|
||||
20241205,175000,1217104810,16200,16200,16200,16200,0
|
||||
20241205,174900,1217104810,16200,16200,16200,16200,0
|
||||
20241205,174800,1217104810,16200,16200,16200,16200,0
|
||||
20241205,174700,1217104810,16200,16200,16200,16200,0
|
||||
20241205,174600,1217104810,16200,16200,16200,16200,0
|
||||
20241205,174500,1217104810,16200,16200,16200,16200,0
|
||||
20241205,174400,1217104810,16200,16200,16200,16200,0
|
||||
20241205,174300,1217104810,16200,16200,16200,16200,0
|
||||
20241205,174200,1217104810,16200,16200,16200,16200,0
|
||||
20241205,174100,1217104810,16200,16200,16200,16200,0
|
||||
20241205,174000,1217104810,16200,16200,16200,16200,0
|
||||
20241205,173900,1217104810,16200,16200,16200,16200,0
|
||||
20241205,173800,1217104810,16200,16200,16200,16200,0
|
||||
20241205,173700,1217104810,16200,16200,16200,16200,0
|
||||
20241205,173600,1217104810,16200,16200,16200,16200,0
|
||||
20241205,173500,1217104810,16200,16200,16200,16200,0
|
||||
20241205,173400,1217104810,16200,16200,16200,16200,0
|
||||
20241205,173300,1217104810,16200,16200,16200,16200,0
|
||||
20241205,173200,1217104810,16200,16200,16200,16200,0
|
||||
20241205,173100,1217104810,16200,16200,16200,16200,0
|
||||
20241205,173000,1217104810,16200,16200,16200,16200,1837
|
||||
20241205,172900,1217104810,16200,16200,16200,16200,0
|
||||
20241205,172800,1217104810,16200,16200,16200,16200,0
|
||||
20241205,172700,1217104810,16200,16200,16200,16200,0
|
||||
20241205,172600,1217104810,16200,16200,16200,16200,0
|
||||
20241205,172500,1217104810,16200,16200,16200,16200,0
|
||||
20241205,172400,1217104810,16200,16200,16200,16200,0
|
||||
20241205,172300,1217104810,16200,16200,16200,16200,0
|
||||
20241205,172200,1217104810,16200,16200,16200,16200,0
|
||||
20241205,172100,1217104810,16200,16200,16200,16200,0
|
||||
20241205,172000,1217104810,16200,16200,16200,16200,0
|
||||
20241205,171900,1217104810,16200,16200,16200,16200,0
|
||||
20241205,171800,1217104810,16200,16200,16200,16200,0
|
||||
20241205,171700,1217104810,16200,16200,16200,16200,0
|
||||
20241205,171600,1217104810,16200,16200,16200,16200,0
|
||||
20241205,171500,1217104810,16200,16200,16200,16200,0
|
||||
20241205,171400,1217104810,16200,16200,16200,16200,0
|
||||
20241205,171300,1217104810,16200,16200,16200,16200,0
|
||||
20241205,171200,1217104810,16200,16200,16200,16200,0
|
||||
20241205,171100,1217104810,16200,16200,16200,16200,0
|
||||
20241205,171000,1217104810,16200,16200,16200,16200,0
|
||||
20241205,170900,1217104810,16200,16200,16200,16200,0
|
||||
20241205,170800,1217104810,16200,16200,16200,16200,0
|
||||
20241205,170700,1217104810,16200,16200,16200,16200,0
|
||||
20241205,170600,1217104810,16200,16200,16200,16200,0
|
||||
20241205,170500,1217104810,16200,16200,16200,16200,0
|
||||
20241205,170400,1217104810,16200,16200,16200,16200,0
|
||||
20241205,170300,1217104810,16200,16200,16200,16200,0
|
||||
20241205,170200,1217104810,16200,16200,16200,16200,0
|
||||
20241205,170100,1217104810,16200,16200,16200,16200,0
|
||||
20241205,170000,1217104810,16200,16200,16200,16200,1837
|
||||
20241205,165900,1217104810,16200,16200,16200,16200,0
|
||||
20241205,165800,1217104810,16200,16200,16200,16200,0
|
||||
20241205,165700,1217104810,16200,16200,16200,16200,0
|
||||
20241205,165600,1217104810,16200,16200,16200,16200,0
|
||||
20241205,165500,1217104810,16200,16200,16200,16200,0
|
||||
20241205,165400,1217104810,16200,16200,16200,16200,0
|
||||
20241205,165300,1217104810,16200,16200,16200,16200,0
|
||||
20241205,165200,1217104810,16200,16200,16200,16200,0
|
||||
20241205,165100,1217104810,16200,16200,16200,16200,0
|
||||
20241205,165000,1217104810,16200,16200,16200,16200,0
|
||||
20241205,164900,1217104810,16200,16200,16200,16200,0
|
||||
20241205,164800,1217104810,16200,16200,16200,16200,0
|
||||
20241205,164700,1217104810,16200,16200,16200,16200,0
|
||||
20241205,164600,1217104810,16200,16200,16200,16200,0
|
||||
20241205,164500,1217104810,16200,16200,16200,16200,0
|
||||
20241205,164400,1217104810,16200,16200,16200,16200,0
|
||||
20241205,164300,1217104810,16200,16200,16200,16200,0
|
||||
20241205,164200,1217104810,16200,16200,16200,16200,0
|
||||
20241205,164100,1217104810,16200,16200,16200,16200,0
|
||||
20241205,164000,1217104810,16200,16200,16200,16200,0
|
||||
20241205,163900,1217104810,16200,16200,16200,16200,0
|
||||
20241205,163800,1217104810,16200,16200,16200,16200,0
|
||||
20241205,163700,1217104810,16200,16200,16200,16200,0
|
||||
20241205,163600,1217104810,16200,16200,16200,16200,0
|
||||
20241205,163500,1217104810,16200,16200,16200,16200,0
|
||||
20241205,163400,1217104810,16200,16200,16200,16200,0
|
||||
20241205,163300,1217104810,16200,16200,16200,16200,0
|
||||
20241205,163200,1217104810,16200,16200,16200,16200,0
|
||||
20241205,163100,1217104810,16200,16200,16200,16200,0
|
||||
20241205,163000,1217104810,16200,16200,16200,16200,1837
|
||||
20241205,162900,1217104810,16200,16200,16200,16200,0
|
||||
20241205,162800,1217104810,16200,16200,16200,16200,0
|
||||
20241205,162700,1217104810,16200,16200,16200,16200,0
|
||||
20241205,162600,1217104810,16200,16200,16200,16200,0
|
||||
20241205,162500,1217104810,16200,16200,16200,16200,0
|
||||
20241205,162400,1217104810,16200,16200,16200,16200,0
|
||||
20241205,162300,1217104810,16200,16200,16200,16200,0
|
||||
20241205,162200,1217104810,16200,16200,16200,16200,0
|
||||
20241205,162100,1217104810,16200,16200,16200,16200,0
|
||||
20241205,162000,1217104810,16200,16200,16200,16200,0
|
||||
20241205,161900,1217104810,16200,16200,16200,16200,0
|
||||
20241205,161800,1217104810,16200,16200,16200,16200,0
|
||||
20241205,161700,1217104810,16200,16200,16200,16200,0
|
||||
20241205,161600,1217104810,16200,16200,16200,16200,0
|
||||
20241205,161500,1217104810,16200,16200,16200,16200,0
|
||||
20241205,161400,1217104810,16200,16200,16200,16200,0
|
||||
20241205,161300,1217104810,16200,16200,16200,16200,0
|
||||
20241205,161200,1217104810,16200,16200,16200,16200,0
|
||||
20241205,161100,1217104810,16200,16200,16200,16200,0
|
||||
20241205,161000,1217104810,16200,16200,16200,16200,0
|
||||
20241205,160900,1217104810,16200,16200,16200,16200,0
|
||||
20241205,160800,1217104810,16200,16200,16200,16200,0
|
||||
20241205,160700,1217104810,16200,16200,16200,16200,0
|
||||
20241205,160600,1217104810,16200,16200,16200,16200,0
|
||||
20241205,160500,1217104810,16200,16200,16200,16200,0
|
||||
20241205,160400,1217104810,16200,16200,16200,16200,0
|
||||
20241205,160300,1217104810,16200,16200,16200,16200,0
|
||||
20241205,160200,1217104810,16200,16200,16200,16200,0
|
||||
20241205,160100,1217104810,16200,16200,16200,16200,0
|
||||
20241205,160000,1217104810,16200,16200,16200,16200,1837
|
||||
20241205,155900,1217104810,16200,16200,16200,16200,0
|
||||
20241205,155800,1217104810,16200,16200,16200,16200,0
|
||||
20241205,155700,1217104810,16200,16200,16200,16200,0
|
||||
20241205,155600,1217104810,16200,16200,16200,16200,0
|
||||
20241205,155500,1217104810,16200,16200,16200,16200,0
|
||||
20241205,155400,1217104810,16200,16200,16200,16200,0
|
||||
20241205,155300,1217104810,16200,16200,16200,16200,0
|
||||
20241205,155200,1217104810,16200,16200,16200,16200,0
|
||||
20241205,155100,1217104810,16200,16200,16200,16200,0
|
||||
20241205,155000,1217104810,16200,16200,16200,16200,0
|
||||
20241205,154900,1217104810,16200,16200,16200,16200,0
|
||||
20241205,154800,1217104810,16200,16200,16200,16200,0
|
||||
20241205,154700,1217104810,16200,16200,16200,16200,0
|
||||
20241205,154600,1217104810,16200,16200,16200,16200,0
|
||||
20241205,154500,1217104810,16200,16200,16200,16200,0
|
||||
20241205,154400,1217104810,16200,16200,16200,16200,0
|
||||
20241205,154300,1217104810,16200,16200,16200,16200,0
|
||||
20241205,154200,1217104810,16200,16200,16200,16200,0
|
||||
20241205,154100,1217104810,16200,16200,16200,16200,0
|
||||
20241205,154000,1217104810,16200,16200,16200,16200,0
|
||||
20241205,153900,1217104810,16200,16200,16200,16200,0
|
||||
20241205,153800,1217104810,16200,16200,16200,16200,0
|
||||
20241205,153700,1217104810,16200,16200,16200,16200,0
|
||||
20241205,153600,1217104810,16200,16200,16200,16200,0
|
||||
20241205,153500,1217104810,16200,16200,16200,16200,0
|
||||
20241205,153400,1217104810,16200,16200,16200,16200,0
|
||||
20241205,153300,1217104810,16200,16200,16200,16200,0
|
||||
20241205,153200,1217104810,16200,16200,16200,16200,0
|
||||
20241205,153100,1217104810,16200,16200,16200,16200,0
|
||||
20241205,153000,1217104810,16200,16200,16200,16200,3674
|
||||
20241205,152900,1187345410,16190,16190,16190,16190,0
|
||||
20241205,152800,1187345410,16190,16190,16190,16190,0
|
||||
20241205,152700,1187345410,16190,16190,16190,16190,0
|
||||
20241205,152600,1187345410,16190,16190,16190,16190,0
|
||||
20241205,152500,1187345410,16190,16190,16190,16190,0
|
||||
20241205,152400,1187345410,16190,16190,16190,16190,0
|
||||
20241205,152300,1187345410,16190,16190,16190,16190,0
|
||||
20241205,152200,1187345410,16190,16190,16190,16190,0
|
||||
20241205,152100,1187345410,16190,16190,16190,16190,0
|
||||
20241205,152000,1187345410,16190,16190,16190,16190,0
|
||||
20241205,151900,1187345410,16190,16220,16230,16190,90
|
||||
20241205,151800,1185885220,16180,16210,16230,16180,151
|
||||
20241205,151700,1183438670,16230,16230,16230,16230,173
|
||||
20241205,151600,1180630880,16230,16220,16230,16200,359
|
||||
20241205,151500,1174810220,16220,16230,16230,16220,72
|
||||
20241205,151400,1173642350,16220,16240,16240,16190,81
|
||||
20241205,151300,1172328300,16230,16200,16230,16200,190
|
||||
20241205,151200,1169248780,16200,16200,16200,16170,303
|
||||
20241205,151100,1164344320,16200,16190,16200,16190,335
|
||||
20241205,151000,1158918390,16190,16180,16190,16180,57
|
||||
20241205,150900,1157995570,16190,16190,16200,16190,89
|
||||
20241205,150800,1156554100,16190,16180,16200,16180,152
|
||||
20241205,150700,1154092660,16180,16200,16200,16180,476
|
||||
20241205,150600,1146389190,16180,16200,16200,16180,270
|
||||
20241205,150500,1142018390,16200,16210,16220,16200,929
|
||||
20241205,150400,1126966550,16210,16210,16210,16210,1
|
||||
20241205,150300,1126950340,16210,16210,16210,16200,92
|
||||
20241205,150200,1125459100,16230,16230,16230,16230,113
|
||||
20241205,150100,1123625110,16230,16200,16230,16200,640
|
||||
20241205,150000,1113255430,16190,16200,16200,16190,264
|
||||
20241205,145900,1108980870,16190,16190,16190,16190,39
|
||||
20241205,145800,1108349460,16190,16180,16190,16170,175
|
||||
20241205,145700,1105517870,16190,16160,16190,16160,23
|
||||
20241205,145600,1105145960,16170,16180,16180,16160,121
|
||||
20241205,145500,1103189220,16180,16190,16190,16180,110
|
||||
20241205,145400,1101408530,16190,16190,16190,16190,47
|
||||
20241205,145300,1100647600,16190,16190,16190,16180,77
|
||||
20241205,145200,1099401080,16180,16190,16200,16180,201
|
||||
20241205,145100,1096146920,16190,16180,16200,16170,562
|
||||
20241205,145000,1087048670,16180,16160,16180,16160,87
|
||||
20241205,144900,1085641940,16180,16170,16180,16160,475
|
||||
20241205,144800,1077964000,16170,16210,16220,16170,268
|
||||
20241205,144700,1073629250,16210,16220,16240,16170,4256
|
||||
20241205,144600,1004660240,16240,16220,16240,16220,70
|
||||
20241205,144500,1003523580,16230,16240,16260,16230,599
|
||||
20241205,144400,993798030,16250,16240,16260,16240,77
|
||||
20241205,144300,992546290,16260,16240,16260,16240,111
|
||||
20241205,144200,990742130,16260,16250,16260,16250,69
|
||||
20241205,144100,989620850,16240,16250,16260,16240,186
|
||||
20241205,144000,986597850,16270,16250,16270,16250,103
|
||||
20241205,143900,984923070,16250,16270,16270,16250,71
|
||||
20241205,143800,983768040,16260,16280,16280,16260,99
|
||||
20241205,143700,982156980,16280,16270,16280,16270,366
|
||||
20241205,143600,976201480,16280,16280,16290,16280,53
|
||||
20241205,143500,975338570,16280,16290,16290,16270,425
|
||||
20241205,143400,968420200,16290,16280,16290,16280,463
|
||||
20241205,143300,960882000,16290,16300,16310,16290,124
|
||||
20241205,143200,958861390,16310,16300,16310,16290,21
|
||||
20241205,143100,958519150,16310,16310,16310,16290,65
|
||||
20241205,143000,957459130,16310,16300,16310,16280,109
|
||||
20241205,142900,955682480,16310,16290,16310,16280,570
|
||||
20241205,142800,946396030,16310,16290,16310,16290,66
|
||||
20241205,142700,945320270,16290,16310,16310,16290,170
|
||||
20241205,142600,942549140,16310,16290,16310,16290,26
|
||||
20241205,142500,942125470,16300,16280,16310,16280,66
|
||||
20241205,142400,941049800,16300,16290,16300,16280,70
|
||||
20241205,142300,939909500,16300,16270,16300,16270,25
|
||||
20241205,142200,939502210,16290,16300,16300,16280,71
|
||||
20241205,142100,938345610,16300,16270,16310,16270,83
|
||||
20241205,142000,936993160,16290,16270,16290,16270,77
|
||||
20241205,141900,935738970,16280,16300,16300,16280,120
|
||||
20241205,141800,933784110,16280,16270,16280,16270,20
|
||||
20241205,141700,933458690,16280,16280,16310,16280,82
|
||||
20241205,141600,932122310,16290,16310,16310,16290,236
|
||||
20241205,141500,928276140,16310,16310,16310,16310,56
|
||||
20241205,141400,927362780,16310,16310,16310,16300,89
|
||||
20241205,141300,925911260,16300,16290,16310,16290,35
|
||||
20241205,141200,925340750,16290,16300,16300,16280,75
|
||||
20241205,141100,924118510,16300,16300,16310,16300,64
|
||||
20241205,141000,923075240,16300,16280,16330,16280,2030
|
||||
20241205,140900,889963880,16270,16280,16280,16270,71
|
||||
20241205,140800,888808140,16270,16260,16270,16260,18
|
||||
20241205,140700,888515340,16260,16240,16260,16240,16
|
||||
20241205,140600,888255390,16240,16250,16260,16230,246
|
||||
20241205,140500,884259720,16250,16240,16250,16240,17
|
||||
20241205,140400,883983540,16250,16250,16260,16250,83
|
||||
20241205,140300,882634140,16240,16240,16240,16230,36
|
||||
20241205,140200,882049560,16230,16230,16240,16230,146
|
||||
20241205,140100,879679190,16230,16230,16250,16230,1034
|
||||
20241205,140000,862897230,16250,16230,16250,16230,71
|
||||
20241205,135900,861744250,16230,16240,16240,16230,62
|
||||
20241205,135800,860737430,16230,16230,16240,16230,65
|
||||
20241205,135700,859682410,16220,16220,16230,16220,77
|
||||
20241205,135600,858432840,16220,16230,16230,16220,129
|
||||
20241205,135500,856339720,16230,16220,16230,16220,26
|
||||
20241205,135400,855917930,16230,16230,16230,16220,82
|
||||
20241205,135300,854587140,16230,16250,16250,16220,109
|
||||
20241205,135200,852818000,16230,16230,16230,16230,47
|
||||
20241205,135100,852055190,16230,16230,16230,16220,15
|
||||
20241205,135000,851811810,16230,16230,16230,16230,8
|
||||
20241205,134900,851681970,16220,16230,16230,16220,23
|
||||
20241205,134800,851308850,16240,16230,16240,16230,18
|
||||
20241205,134700,851016620,16230,16230,16280,16230,1444
|
||||
20241205,134600,827554030,16230,16230,16230,16220,21
|
||||
20241205,134500,827213270,16220,16220,16230,16220,33
|
||||
20241205,134400,826677930,16230,16220,16230,16220,14
|
||||
20241205,134300,826450780,16220,16220,16220,16220,20
|
||||
20241205,134200,826126380,16230,16220,16230,16220,14
|
||||
20241205,134100,825899230,16220,16220,16230,16220,167
|
||||
20241205,134000,823189980,16230,16230,16230,16220,19
|
||||
20241205,133900,822881680,16220,16220,16220,16220,19
|
||||
20241205,133800,822573500,16220,16230,16230,16220,33
|
||||
20241205,133700,822037980,16220,16220,16230,16220,35
|
||||
20241205,133600,821470170,16230,16230,16230,16230,2
|
||||
20241205,133500,821437710,16230,16220,16230,16220,17
|
||||
20241205,133400,821161900,16230,16230,16230,16230,104
|
||||
20241205,133300,819473980,16220,16230,16230,16220,13
|
||||
20241205,133200,819263110,16230,16220,16230,16220,327
|
||||
20241205,133100,813959100,16220,16230,16230,16220,18
|
||||
20241205,133000,813667070,16230,16230,16230,16230,54
|
||||
20241205,132900,812790650,16230,16230,16230,16220,27
|
||||
20241205,132800,812352570,16230,16230,16230,16230,26
|
||||
20241205,132700,811930590,16220,16230,16230,16220,18
|
||||
20241205,132600,811638550,16230,16220,16230,16220,14
|
||||
20241205,132500,811411450,16230,16230,16230,16230,7
|
||||
20241205,132400,811297840,16230,16230,16230,16220,35
|
||||
20241205,132300,810729900,16230,16230,16230,16220,80
|
||||
20241205,132200,809432210,16230,16220,16230,16220,19
|
||||
20241205,132100,809123960,16230,16230,16230,16230,8
|
||||
20241205,132000,808994120,16220,16220,16220,16220,11
|
||||
20241205,131900,808815700,16220,16220,16220,16220,54
|
||||
20241205,131800,807939820,16210,16220,16220,16210,9
|
||||
20241205,131700,807793850,16210,16220,16220,16210,563
|
||||
20241205,131600,798666700,16220,16220,16220,16210,60
|
||||
20241205,131500,797693710,16220,16220,16220,16220,14
|
||||
20241205,131400,797466630,16210,16220,16220,16210,19
|
||||
20241205,131300,797158570,16220,16220,16220,16220,178
|
||||
20241205,131200,794271410,16220,16240,16240,16220,1786
|
||||
20241205,131100,765284810,16240,16250,16250,16240,73
|
||||
20241205,131000,764099210,16260,16260,16260,16260,0
|
||||
20241205,130900,764099210,16260,16250,16260,16250,26
|
||||
20241205,130800,763676560,16250,16250,16250,16250,18
|
||||
20241205,130700,763384060,16250,16250,16250,16250,149
|
||||
20241205,130600,760962810,16250,16240,16250,16240,40
|
||||
20241205,130500,760312930,16250,16240,16250,16240,35
|
||||
20241205,130400,759744450,16240,16250,16250,16240,20
|
||||
20241205,130300,759419550,16250,16260,16260,16240,1026
|
||||
20241205,130200,742748310,16250,16260,16260,16250,669
|
||||
20241205,130100,731876950,16260,16260,16260,16260,0
|
||||
20241205,130000,731876950,16260,16260,16260,16250,33
|
||||
20241205,125900,731340470,16260,16260,16260,16260,7
|
||||
20241205,125800,731226650,16250,16270,16270,16250,269
|
||||
20241205,125700,726852790,16260,16260,16260,16260,0
|
||||
20241205,125600,726852790,16260,16260,16270,16260,24
|
||||
20241205,125500,726462480,16260,16260,16270,16260,24
|
||||
20241205,125400,726072170,16260,16260,16260,16260,160
|
||||
20241205,125300,723470570,16270,16260,16270,16260,32
|
||||
20241205,125200,722950030,16260,16270,16270,16260,30
|
||||
20241205,125100,722461950,16270,16260,16270,16260,64
|
||||
20241205,125000,721420790,16270,16270,16270,16270,14
|
||||
20241205,124900,721193010,16270,16260,16270,16260,18
|
||||
20241205,124800,720900260,16270,16270,16270,16270,0
|
||||
20241205,124700,720900260,16270,16260,16270,16260,19
|
||||
20241205,124600,720591250,16270,16270,16270,16270,7
|
||||
20241205,124500,720477360,16260,16270,16270,16260,18
|
||||
20241205,124400,720184610,16260,16260,16260,16260,58
|
||||
20241205,124300,719241530,16260,16250,16260,16250,39
|
||||
20241205,124200,718607710,16260,16270,16270,16260,231
|
||||
20241205,124100,714851580,16260,16260,16260,16260,11
|
||||
20241205,124000,714672720,16270,16270,16270,16270,24
|
||||
20241205,123900,714282240,16260,16270,16270,16260,18
|
||||
20241205,123800,713989490,16260,16260,16260,16260,0
|
||||
20241205,123700,713989490,16260,16260,16270,16260,94
|
||||
20241205,123600,712460980,16270,16270,16270,16270,44
|
||||
20241205,123500,711745100,16260,16260,16260,16260,12
|
||||
20241205,123400,711549980,16270,16270,16270,16270,8
|
||||
20241205,123300,711419820,16260,16270,16270,16260,17
|
||||
20241205,123200,711143330,16270,16270,16270,16260,108
|
||||
20241205,123100,709387170,16260,16260,16260,16260,12
|
||||
20241205,123000,709192050,16270,16270,16270,16270,25
|
||||
20241205,122900,708785300,16260,16270,16270,16260,18
|
||||
20241205,122800,708492550,16260,16260,16260,16260,10
|
||||
20241205,122700,708329950,16260,16270,16270,16260,20
|
||||
20241205,122600,708004680,16270,16260,16270,16260,17
|
||||
20241205,122500,707728190,16270,16270,16270,16270,0
|
||||
20241205,122400,707728190,16270,16260,16270,16260,19
|
||||
20241205,122300,707419180,16270,16270,16270,16270,7
|
||||
20241205,122200,707305290,16260,16270,16270,16260,45
|
||||
20241205,122100,706573580,16270,16260,16270,16260,27
|
||||
20241205,122000,706134490,16270,16260,16270,16260,20
|
||||
20241205,121900,705809220,16270,16270,16270,16270,8
|
||||
20241205,121800,705679060,16260,16260,16260,16250,232
|
||||
20241205,121700,701907760,16260,16270,16270,16260,326
|
||||
20241205,121600,696606920,16260,16270,16270,16260,22
|
||||
20241205,121500,696249100,16260,16270,16270,16260,656
|
||||
20241205,121400,685582510,16270,16260,16270,16260,18
|
||||
20241205,121300,685289760,16260,16300,16300,16260,2494
|
||||
20241205,121200,644703270,16300,16300,16300,16300,11
|
||||
20241205,121100,644523970,16300,16300,16300,16280,508
|
||||
20241205,121000,636253380,16290,16290,16290,16280,118
|
||||
20241205,120900,634331270,16290,16290,16290,16290,17
|
||||
20241205,120800,634054340,16290,16290,16290,16280,19
|
||||
20241205,120700,633744940,16290,16290,16290,16290,7
|
||||
20241205,120600,633630910,16280,16280,16280,16280,12
|
||||
20241205,120500,633435550,16290,16290,16290,16280,214
|
||||
20241205,120400,629950970,16290,16300,16300,16290,19
|
||||
20241205,120300,629641390,16300,16300,16300,16300,7
|
||||
20241205,120200,629527290,16300,16300,16300,16300,55
|
||||
20241205,120100,628630790,16310,16300,16310,16300,452
|
||||
20241205,120000,621263070,16290,16290,16300,16290,83
|
||||
20241205,115900,619910930,16300,16300,16300,16300,350
|
||||
20241205,115800,614205930,16300,16310,16320,16300,24
|
||||
20241205,115700,613814570,16310,16310,16320,16310,12
|
||||
20241205,115600,613618840,16310,16310,16320,16310,27
|
||||
20241205,115500,613178400,16300,16300,16320,16300,21
|
||||
20241205,115400,612835990,16300,16310,16320,16300,21
|
||||
20241205,115300,612493560,16300,16300,16300,16300,22
|
||||
20241205,115200,612134960,16310,16300,16310,16300,17
|
||||
20241205,115100,611857790,16310,16310,16320,16310,14
|
||||
20241205,115000,611629440,16310,16310,16310,16310,62
|
||||
20241205,114900,610618220,16300,16300,16300,16300,37
|
||||
20241205,114800,610015120,16300,16280,16300,16280,22
|
||||
20241205,114700,609656720,16280,16310,16310,16280,65
|
||||
20241205,114600,608597710,16310,16310,16310,16310,9
|
||||
20241205,114500,608450920,16310,16300,16310,16290,23
|
||||
20241205,114400,608076110,16300,16310,16310,16300,167
|
||||
20241205,114300,605353940,16300,16310,16310,16300,71
|
||||
20241205,114200,604196040,16310,16300,16310,16300,17
|
||||
20241205,114100,603918870,16300,16300,16310,16300,30
|
||||
20241205,114000,603429790,16290,16300,16300,16290,692
|
||||
20241205,113900,592151090,16300,16300,16300,16300,20
|
||||
20241205,113800,591825090,16300,16300,16300,16300,10
|
||||
20241205,113700,591662090,16310,16310,16310,16310,22
|
||||
20241205,113600,591303270,16310,16310,16310,16310,9
|
||||
20241205,113500,591156480,16310,16320,16320,16310,123
|
||||
20241205,113400,589149350,16310,16310,16310,16310,33
|
||||
20241205,113300,588611120,16310,16310,16310,16310,21
|
||||
20241205,113200,588268610,16310,16310,16320,16310,124
|
||||
20241205,113100,586246160,16300,16310,16310,16300,23
|
||||
20241205,113000,585871250,16300,16300,16300,16300,90
|
||||
20241205,112900,584404250,16300,16300,16300,16300,13
|
||||
20241205,112800,584192350,16310,16310,16310,16310,2
|
||||
20241205,112700,584159730,16300,16310,16310,16300,12
|
||||
20241205,112600,583964110,16310,16310,16310,16310,7
|
||||
20241205,112500,583849940,16310,16310,16310,16310,70
|
||||
20241205,112400,582708240,16310,16310,16310,16310,11
|
||||
20241205,112300,582528830,16310,16310,16310,16310,1
|
||||
20241205,112200,582512520,16310,16310,16310,16310,13
|
||||
20241205,112100,582300490,16310,16310,16310,16310,0
|
||||
20241205,112000,582300490,16310,16310,16310,16310,10
|
||||
20241205,111900,582137390,16320,16320,16320,16320,123
|
||||
20241205,111800,580130030,16310,16310,16310,16310,12
|
||||
20241205,111700,579934310,16310,16300,16320,16300,878
|
||||
20241205,111600,565608280,16290,16310,16310,16290,205
|
||||
20241205,111500,562264830,16280,16300,16300,16280,1300
|
||||
20241205,111400,541090740,16300,16300,16300,16300,47
|
||||
20241205,111300,540324640,16310,16310,16310,16300,330
|
||||
20241205,111200,534943520,16310,16310,16310,16310,10
|
||||
20241205,111100,534780420,16310,16310,16310,16310,1
|
||||
20241205,111000,534764110,16310,16310,16310,16310,1162
|
||||
20241205,110900,515811890,16310,16310,16310,16310,0
|
||||
20241205,110800,515811890,16310,16320,16320,16310,23
|
||||
20241205,110700,515436640,16310,16310,16310,16310,0
|
||||
20241205,110600,515436640,16310,16320,16320,16310,75
|
||||
20241205,110500,514213290,16320,16320,16320,16320,85
|
||||
20241205,110400,512826090,16310,16310,16310,16310,11
|
||||
20241205,110300,512646680,16320,16320,16320,16320,1
|
||||
20241205,110200,512630360,16310,16320,16320,16310,12
|
||||
20241205,110100,512434630,16320,16310,16320,16310,8
|
||||
20241205,110000,512304090,16310,16320,16320,16310,35
|
||||
20241205,105900,511733010,16320,16320,16320,16320,9
|
||||
20241205,105800,511586130,16310,16310,16310,16310,1090
|
||||
20241205,105700,493808230,16310,16310,16310,16310,0
|
||||
20241205,105600,493808230,16310,16310,16310,16310,10
|
||||
20241205,105500,493645130,16310,16310,16310,16310,12
|
||||
20241205,105400,493449410,16320,16320,16320,16320,7
|
||||
20241205,105300,493335170,16320,16320,16320,16320,26
|
||||
20241205,105200,492910850,16320,16320,16320,16320,0
|
||||
20241205,105100,492910850,16320,16320,16320,16320,24
|
||||
20241205,105000,492519170,16310,16320,16320,16310,220
|
||||
20241205,104900,488928960,16310,16310,16310,16310,10
|
||||
20241205,104800,488765860,16310,16310,16310,16310,0
|
||||
20241205,104700,488765860,16310,16290,16310,16290,348
|
||||
20241205,104600,483090750,16300,16300,16300,16300,10
|
||||
20241205,104500,482927750,16300,16300,16310,16300,108
|
||||
20241205,104400,481167330,16320,16320,16320,16320,0
|
||||
20241205,104300,481167330,16320,16300,16320,16300,24
|
||||
20241205,104200,480775960,16310,16310,16310,16310,60
|
||||
20241205,104100,479797360,16300,16300,16300,16300,10
|
||||
20241205,104000,479634360,16320,16320,16320,16320,87
|
||||
20241205,103900,478214520,16330,16300,16330,16300,225
|
||||
20241205,103800,474546390,16290,16290,16290,16290,80
|
||||
20241205,103700,473243190,16280,16290,16290,16280,63
|
||||
20241205,103600,472217040,16280,16280,16280,16280,100
|
||||
20241205,103500,470589040,16280,16280,16280,16280,12
|
||||
20241205,103400,470393680,16280,16300,16300,16280,53
|
||||
20241205,103300,469530470,16280,16260,16280,16260,247
|
||||
20241205,103200,465510700,16260,16260,16260,16260,0
|
||||
20241205,103100,465510700,16260,16260,16260,16260,156
|
||||
20241205,103000,462974140,16260,16260,16260,16260,4
|
||||
20241205,102900,462909100,16260,16260,16260,16260,12
|
||||
20241205,102800,462713980,16260,16260,16260,16260,33
|
||||
20241205,102700,462177400,16260,16260,16260,16260,12
|
||||
20241205,102600,461982280,16270,16270,16280,16270,132
|
||||
20241205,102500,459834620,16280,16280,16280,16280,39
|
||||
20241205,102400,459199700,16280,16280,16280,16280,35
|
||||
20241205,102300,458629900,16280,16280,16280,16280,3
|
||||
20241205,102200,458581060,16280,16270,16280,16270,11
|
||||
20241205,102100,458402080,16290,16270,16290,16270,22
|
||||
20241205,102000,458044010,16270,16260,16270,16260,55
|
||||
20241205,101900,457149700,16270,16270,16280,16270,68
|
||||
20241205,101800,456043230,16270,16270,16270,16260,1055
|
||||
20241205,101700,438886270,16260,16260,16260,16260,0
|
||||
20241205,101600,438886270,16260,16260,16260,16260,0
|
||||
20241205,101500,438886270,16260,16270,16270,16260,590
|
||||
20241205,101400,429292410,16270,16270,16270,16270,688
|
||||
20241205,101300,418098650,16270,16270,16270,16270,208
|
||||
20241205,101200,414714490,16270,16280,16280,16270,18
|
||||
20241205,101100,414421570,16280,16300,16300,16280,399
|
||||
20241205,101000,407918930,16300,16300,16300,16300,504
|
||||
20241205,100900,399703730,16290,16280,16290,16280,95
|
||||
20241205,100800,398156580,16280,16280,16280,16280,11
|
||||
20241205,100700,397977500,16290,16290,16290,16270,177
|
||||
20241205,100600,395096670,16290,16290,16290,16290,2
|
||||
20241205,100500,395064090,16290,16300,16300,16280,137
|
||||
20241205,100400,392832810,16300,16300,16300,16300,1
|
||||
20241205,100300,392816510,16290,16290,16290,16290,1
|
||||
20241205,100200,392800220,16280,16280,16280,16280,536
|
||||
20241205,100100,384074140,16290,16290,16300,16290,374
|
||||
20241205,100000,377981620,16290,16310,16330,16290,923
|
||||
20241205,095900,362936010,16310,16310,16310,16310,21
|
||||
20241205,095800,362593500,16310,16310,16310,16310,5
|
||||
20241205,095700,362511950,16310,16300,16310,16300,273
|
||||
20241205,095600,358059480,16300,16300,16300,16300,47
|
||||
20241205,095500,357293380,16300,16310,16320,16300,64
|
||||
20241205,095400,356249910,16310,16310,16310,16310,1
|
||||
20241205,095300,356233600,16300,16300,16300,16300,3
|
||||
20241205,095200,356184700,16300,16300,16300,16300,0
|
||||
20241205,095100,356184700,16300,16320,16340,16300,674
|
||||
20241205,095000,345194190,16320,16320,16320,16320,23
|
||||
20241205,094900,344818830,16310,16310,16310,16310,0
|
||||
20241205,094800,344818830,16310,16310,16310,16310,17
|
||||
20241205,094700,344541560,16310,16320,16320,16310,63
|
||||
20241205,094600,343513450,16320,16360,16360,16320,121
|
||||
20241205,094500,341537690,16360,16340,16370,16340,79
|
||||
20241205,094400,340245420,16340,16380,16380,16340,847
|
||||
20241205,094300,326396540,16380,16380,16380,16380,11
|
||||
20241205,094200,326216360,16380,16380,16380,16370,42
|
||||
20241205,094100,325528420,16380,16350,16380,16350,364
|
||||
20241205,094000,319572970,16340,16330,16360,16320,765
|
||||
20241205,093900,307078650,16330,16330,16330,16330,47
|
||||
20241205,093800,306311140,16330,16330,16330,16330,4
|
||||
20241205,093700,306245820,16330,16320,16330,16320,26
|
||||
20241205,093600,305821250,16330,16310,16330,16310,165
|
||||
20241205,093500,303128600,16300,16300,16300,16300,0
|
||||
20241205,093400,303128600,16300,16290,16300,16290,182
|
||||
20241205,093300,300162530,16290,16290,16290,16290,264
|
||||
20241205,093200,295861970,16280,16280,16280,16280,176
|
||||
20241205,093100,292996690,16280,16290,16290,16280,97
|
||||
20241205,093000,291417310,16290,16280,16290,16280,891
|
||||
20241205,092900,276903830,16290,16280,16290,16280,315
|
||||
20241205,092800,271775620,16280,16280,16280,16280,20
|
||||
20241205,092700,271450020,16280,16280,16280,16280,0
|
||||
20241205,092600,271450020,16280,16270,16290,16270,4
|
||||
20241205,092500,271384900,16290,16280,16290,16280,2
|
||||
20241205,092400,271352330,16290,16280,16290,16270,256
|
||||
20241205,092300,267185770,16290,16290,16290,16290,6
|
||||
20241205,092200,267088030,16290,16280,16290,16270,1184
|
||||
20241205,092100,247801210,16300,16320,16320,16260,3871
|
||||
20241205,092000,184715430,16330,16320,16340,16310,221
|
||||
20241205,091900,181108170,16310,16320,16320,16310,1266
|
||||
20241205,091800,160447710,16320,16340,16340,16320,252
|
||||
20241205,091700,156333450,16330,16330,16340,16330,1056
|
||||
20241205,091600,139087970,16340,16340,16350,16340,165
|
||||
20241205,091500,136390970,16340,16350,16350,16340,1085
|
||||
20241205,091400,118652780,16360,16370,16370,16350,1392
|
||||
20241205,091300,95886880,16370,16380,16380,16370,344
|
||||
20241205,091200,90255480,16370,16370,16370,16370,194
|
||||
20241205,091100,87079700,16370,16360,16370,16360,150
|
||||
20241205,091000,84624210,16380,16380,16380,16380,4
|
||||
20241205,090900,84558690,16380,16380,16380,16380,1
|
||||
20241205,090800,84542310,16350,16350,16350,16350,63
|
||||
20241205,090700,83512260,16340,16350,16350,16340,86
|
||||
20241205,090600,82106170,16330,16330,16330,16330,342
|
||||
20241205,090500,76521310,16330,16360,16360,16330,1424
|
||||
20241205,090400,53243430,16360,16370,16370,16360,163
|
||||
20241205,090300,50575440,16360,16360,16360,16360,112
|
||||
20241205,090200,48743120,16350,16360,16380,16350,679
|
||||
20241205,090100,37630540,16350,16390,16390,16350,1073
|
||||
20241205,090000,20067020,16400,16380,16410,16380,1225
|
||||
|
Reference in New Issue
Block a user