Update 2024-12-05 2775 candle_min
This commit is contained in:
663
088130/min/candle-20241205.csv
Normal file
663
088130/min/candle-20241205.csv
Normal file
@@ -0,0 +1,663 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,200100,157598910,3795,3795,3795,3795,1141
|
||||
20241205,200000,157598910,3795,3795,3795,3795,0
|
||||
20241205,195900,157598910,3795,3795,3795,3795,0
|
||||
20241205,195800,157598910,3795,3795,3795,3795,0
|
||||
20241205,195700,157598910,3795,3795,3795,3795,0
|
||||
20241205,195600,157598910,3795,3795,3795,3795,0
|
||||
20241205,195500,157598910,3795,3795,3795,3795,0
|
||||
20241205,195400,157598910,3795,3795,3795,3795,0
|
||||
20241205,195300,157598910,3795,3795,3795,3795,0
|
||||
20241205,195200,157598910,3795,3795,3795,3795,0
|
||||
20241205,195100,157598910,3795,3795,3795,3795,0
|
||||
20241205,195000,157598910,3795,3795,3795,3795,0
|
||||
20241205,194900,157598910,3795,3795,3795,3795,0
|
||||
20241205,194800,157598910,3795,3795,3795,3795,0
|
||||
20241205,194700,157598910,3795,3795,3795,3795,0
|
||||
20241205,194600,157598910,3795,3795,3795,3795,0
|
||||
20241205,194500,157598910,3795,3795,3795,3795,0
|
||||
20241205,194400,157598910,3795,3795,3795,3795,0
|
||||
20241205,194300,157598910,3795,3795,3795,3795,0
|
||||
20241205,194200,157598910,3795,3795,3795,3795,0
|
||||
20241205,194100,157598910,3795,3795,3795,3795,0
|
||||
20241205,194000,157598910,3795,3795,3795,3795,0
|
||||
20241205,193900,157598910,3795,3795,3795,3795,0
|
||||
20241205,193800,157598910,3795,3795,3795,3795,0
|
||||
20241205,193700,157598910,3795,3795,3795,3795,0
|
||||
20241205,193600,157598910,3795,3795,3795,3795,0
|
||||
20241205,193500,157598910,3795,3795,3795,3795,0
|
||||
20241205,193400,157598910,3795,3795,3795,3795,0
|
||||
20241205,193300,157598910,3795,3795,3795,3795,0
|
||||
20241205,193200,157598910,3795,3795,3795,3795,0
|
||||
20241205,193100,157598910,3795,3795,3795,3795,1141
|
||||
20241205,193000,157598910,3795,3795,3795,3795,0
|
||||
20241205,192900,157598910,3795,3795,3795,3795,0
|
||||
20241205,192800,157598910,3795,3795,3795,3795,0
|
||||
20241205,192700,157598910,3795,3795,3795,3795,0
|
||||
20241205,192600,157598910,3795,3795,3795,3795,0
|
||||
20241205,192500,157598910,3795,3795,3795,3795,0
|
||||
20241205,192400,157598910,3795,3795,3795,3795,0
|
||||
20241205,192300,157598910,3795,3795,3795,3795,0
|
||||
20241205,192200,157598910,3795,3795,3795,3795,0
|
||||
20241205,192100,157598910,3795,3795,3795,3795,0
|
||||
20241205,192000,157598910,3795,3795,3795,3795,0
|
||||
20241205,191900,157598910,3795,3795,3795,3795,0
|
||||
20241205,191800,157598910,3795,3795,3795,3795,0
|
||||
20241205,191700,157598910,3795,3795,3795,3795,0
|
||||
20241205,191600,157598910,3795,3795,3795,3795,0
|
||||
20241205,191500,157598910,3795,3795,3795,3795,0
|
||||
20241205,191400,157598910,3795,3795,3795,3795,0
|
||||
20241205,191300,157598910,3795,3795,3795,3795,0
|
||||
20241205,191200,157598910,3795,3795,3795,3795,0
|
||||
20241205,191100,157598910,3795,3795,3795,3795,0
|
||||
20241205,191000,157598910,3795,3795,3795,3795,0
|
||||
20241205,190900,157598910,3795,3795,3795,3795,0
|
||||
20241205,190800,157598910,3795,3795,3795,3795,0
|
||||
20241205,190700,157598910,3795,3795,3795,3795,0
|
||||
20241205,190600,157598910,3795,3795,3795,3795,0
|
||||
20241205,190500,157598910,3795,3795,3795,3795,0
|
||||
20241205,190400,157598910,3795,3795,3795,3795,0
|
||||
20241205,190300,157598910,3795,3795,3795,3795,0
|
||||
20241205,190200,157598910,3795,3795,3795,3795,0
|
||||
20241205,190100,157598910,3795,3795,3795,3795,1141
|
||||
20241205,190000,157598910,3795,3795,3795,3795,0
|
||||
20241205,185900,157598910,3795,3795,3795,3795,0
|
||||
20241205,185800,157598910,3795,3795,3795,3795,0
|
||||
20241205,185700,157598910,3795,3795,3795,3795,0
|
||||
20241205,185600,157598910,3795,3795,3795,3795,0
|
||||
20241205,185500,157598910,3795,3795,3795,3795,0
|
||||
20241205,185400,157598910,3795,3795,3795,3795,0
|
||||
20241205,185300,157598910,3795,3795,3795,3795,0
|
||||
20241205,185200,157598910,3795,3795,3795,3795,0
|
||||
20241205,185100,157598910,3795,3795,3795,3795,0
|
||||
20241205,185000,157598910,3795,3795,3795,3795,0
|
||||
20241205,184900,157598910,3795,3795,3795,3795,0
|
||||
20241205,184800,157598910,3795,3795,3795,3795,0
|
||||
20241205,184700,157598910,3795,3795,3795,3795,0
|
||||
20241205,184600,157598910,3795,3795,3795,3795,0
|
||||
20241205,184500,157598910,3795,3795,3795,3795,0
|
||||
20241205,184400,157598910,3795,3795,3795,3795,0
|
||||
20241205,184300,157598910,3795,3795,3795,3795,0
|
||||
20241205,184200,157598910,3795,3795,3795,3795,0
|
||||
20241205,184100,157598910,3795,3795,3795,3795,0
|
||||
20241205,184000,157598910,3795,3795,3795,3795,0
|
||||
20241205,183900,157598910,3795,3795,3795,3795,0
|
||||
20241205,183800,157598910,3795,3795,3795,3795,0
|
||||
20241205,183700,157598910,3795,3795,3795,3795,0
|
||||
20241205,183600,157598910,3795,3795,3795,3795,0
|
||||
20241205,183500,157598910,3795,3795,3795,3795,0
|
||||
20241205,183400,157598910,3795,3795,3795,3795,0
|
||||
20241205,183300,157598910,3795,3795,3795,3795,0
|
||||
20241205,183200,157598910,3795,3795,3795,3795,0
|
||||
20241205,183100,157598910,3795,3795,3795,3795,1141
|
||||
20241205,183000,157598910,3795,3795,3795,3795,0
|
||||
20241205,182900,157598910,3795,3795,3795,3795,0
|
||||
20241205,182800,157598910,3795,3795,3795,3795,0
|
||||
20241205,182700,157598910,3795,3795,3795,3795,0
|
||||
20241205,182600,157598910,3795,3795,3795,3795,0
|
||||
20241205,182500,157598910,3795,3795,3795,3795,0
|
||||
20241205,182400,157598910,3795,3795,3795,3795,0
|
||||
20241205,182300,157598910,3795,3795,3795,3795,0
|
||||
20241205,182200,157598910,3795,3795,3795,3795,0
|
||||
20241205,182100,157598910,3795,3795,3795,3795,0
|
||||
20241205,182000,157598910,3795,3795,3795,3795,0
|
||||
20241205,181900,157598910,3795,3795,3795,3795,0
|
||||
20241205,181800,157598910,3795,3795,3795,3795,0
|
||||
20241205,181700,157598910,3795,3795,3795,3795,0
|
||||
20241205,181600,157598910,3795,3795,3795,3795,0
|
||||
20241205,181500,157598910,3795,3795,3795,3795,0
|
||||
20241205,181400,157598910,3795,3795,3795,3795,0
|
||||
20241205,181300,157598910,3795,3795,3795,3795,0
|
||||
20241205,181200,157598910,3795,3795,3795,3795,0
|
||||
20241205,181100,157598910,3795,3795,3795,3795,0
|
||||
20241205,181000,157598910,3795,3795,3795,3795,0
|
||||
20241205,180900,157598910,3795,3795,3795,3795,0
|
||||
20241205,180800,157598910,3795,3795,3795,3795,0
|
||||
20241205,180700,157598910,3795,3795,3795,3795,0
|
||||
20241205,180600,157598910,3795,3795,3795,3795,0
|
||||
20241205,180500,157598910,3795,3795,3795,3795,0
|
||||
20241205,180400,157598910,3795,3795,3795,3795,0
|
||||
20241205,180300,157598910,3795,3795,3795,3795,0
|
||||
20241205,180200,157598910,3795,3795,3795,3795,0
|
||||
20241205,180100,157598910,3795,3795,3795,3795,1141
|
||||
20241205,180000,157598910,3795,3795,3795,3795,0
|
||||
20241205,175900,157598910,3795,3795,3795,3795,0
|
||||
20241205,175800,157598910,3795,3795,3795,3795,0
|
||||
20241205,175700,157598910,3795,3795,3795,3795,0
|
||||
20241205,175600,157598910,3795,3795,3795,3795,0
|
||||
20241205,175500,157598910,3795,3795,3795,3795,0
|
||||
20241205,175400,157598910,3795,3795,3795,3795,0
|
||||
20241205,175300,157598910,3795,3795,3795,3795,0
|
||||
20241205,175200,157598910,3795,3795,3795,3795,0
|
||||
20241205,175100,157598910,3795,3795,3795,3795,0
|
||||
20241205,175000,157598910,3795,3795,3795,3795,0
|
||||
20241205,174900,157598910,3795,3795,3795,3795,0
|
||||
20241205,174800,157598910,3795,3795,3795,3795,0
|
||||
20241205,174700,157598910,3795,3795,3795,3795,0
|
||||
20241205,174600,157598910,3795,3795,3795,3795,0
|
||||
20241205,174500,157598910,3795,3795,3795,3795,0
|
||||
20241205,174400,157598910,3795,3795,3795,3795,0
|
||||
20241205,174300,157598910,3795,3795,3795,3795,0
|
||||
20241205,174200,157598910,3795,3795,3795,3795,0
|
||||
20241205,174100,157598910,3795,3795,3795,3795,0
|
||||
20241205,174000,157598910,3795,3795,3795,3795,0
|
||||
20241205,173900,157598910,3795,3795,3795,3795,0
|
||||
20241205,173800,157598910,3795,3795,3795,3795,0
|
||||
20241205,173700,157598910,3795,3795,3795,3795,0
|
||||
20241205,173600,157598910,3795,3795,3795,3795,0
|
||||
20241205,173500,157598910,3795,3795,3795,3795,0
|
||||
20241205,173400,157598910,3795,3795,3795,3795,0
|
||||
20241205,173300,157598910,3795,3795,3795,3795,0
|
||||
20241205,173200,157598910,3795,3795,3795,3795,0
|
||||
20241205,173100,157598910,3795,3795,3795,3795,1141
|
||||
20241205,173000,157598910,3795,3795,3795,3795,0
|
||||
20241205,172900,157598910,3795,3795,3795,3795,0
|
||||
20241205,172800,157598910,3795,3795,3795,3795,0
|
||||
20241205,172700,157598910,3795,3795,3795,3795,0
|
||||
20241205,172600,157598910,3795,3795,3795,3795,0
|
||||
20241205,172500,157598910,3795,3795,3795,3795,0
|
||||
20241205,172400,157598910,3795,3795,3795,3795,0
|
||||
20241205,172300,157598910,3795,3795,3795,3795,0
|
||||
20241205,172200,157598910,3795,3795,3795,3795,0
|
||||
20241205,172100,157598910,3795,3795,3795,3795,0
|
||||
20241205,172000,157598910,3795,3795,3795,3795,0
|
||||
20241205,171900,157598910,3795,3795,3795,3795,0
|
||||
20241205,171800,157598910,3795,3795,3795,3795,0
|
||||
20241205,171700,157598910,3795,3795,3795,3795,0
|
||||
20241205,171600,157598910,3795,3795,3795,3795,0
|
||||
20241205,171500,157598910,3795,3795,3795,3795,0
|
||||
20241205,171400,157598910,3795,3795,3795,3795,0
|
||||
20241205,171300,157598910,3795,3795,3795,3795,0
|
||||
20241205,171200,157598910,3795,3795,3795,3795,0
|
||||
20241205,171100,157598910,3795,3795,3795,3795,0
|
||||
20241205,171000,157598910,3795,3795,3795,3795,0
|
||||
20241205,170900,157598910,3795,3795,3795,3795,0
|
||||
20241205,170800,157598910,3795,3795,3795,3795,0
|
||||
20241205,170700,157598910,3795,3795,3795,3795,0
|
||||
20241205,170600,157598910,3795,3795,3795,3795,0
|
||||
20241205,170500,157598910,3795,3795,3795,3795,0
|
||||
20241205,170400,157598910,3795,3795,3795,3795,0
|
||||
20241205,170300,157598910,3795,3795,3795,3795,0
|
||||
20241205,170200,157598910,3795,3795,3795,3795,0
|
||||
20241205,170100,157598910,3795,3795,3795,3795,1141
|
||||
20241205,170000,157598910,3795,3795,3795,3795,0
|
||||
20241205,165900,157598910,3795,3795,3795,3795,0
|
||||
20241205,165800,157598910,3795,3795,3795,3795,0
|
||||
20241205,165700,157598910,3795,3795,3795,3795,0
|
||||
20241205,165600,157598910,3795,3795,3795,3795,0
|
||||
20241205,165500,157598910,3795,3795,3795,3795,0
|
||||
20241205,165400,157598910,3795,3795,3795,3795,0
|
||||
20241205,165300,157598910,3795,3795,3795,3795,0
|
||||
20241205,165200,157598910,3795,3795,3795,3795,0
|
||||
20241205,165100,157598910,3795,3795,3795,3795,0
|
||||
20241205,165000,157598910,3795,3795,3795,3795,0
|
||||
20241205,164900,157598910,3795,3795,3795,3795,0
|
||||
20241205,164800,157598910,3795,3795,3795,3795,0
|
||||
20241205,164700,157598910,3795,3795,3795,3795,0
|
||||
20241205,164600,157598910,3795,3795,3795,3795,0
|
||||
20241205,164500,157598910,3795,3795,3795,3795,0
|
||||
20241205,164400,157598910,3795,3795,3795,3795,0
|
||||
20241205,164300,157598910,3795,3795,3795,3795,0
|
||||
20241205,164200,157598910,3795,3795,3795,3795,0
|
||||
20241205,164100,157598910,3795,3795,3795,3795,0
|
||||
20241205,164000,157598910,3795,3795,3795,3795,0
|
||||
20241205,163900,157598910,3795,3795,3795,3795,0
|
||||
20241205,163800,157598910,3795,3795,3795,3795,0
|
||||
20241205,163700,157598910,3795,3795,3795,3795,0
|
||||
20241205,163600,157598910,3795,3795,3795,3795,0
|
||||
20241205,163500,157598910,3795,3795,3795,3795,0
|
||||
20241205,163400,157598910,3795,3795,3795,3795,0
|
||||
20241205,163300,157598910,3795,3795,3795,3795,0
|
||||
20241205,163200,157598910,3795,3795,3795,3795,0
|
||||
20241205,163100,157598910,3795,3795,3795,3795,1141
|
||||
20241205,163000,157598910,3795,3795,3795,3795,0
|
||||
20241205,162900,157598910,3795,3795,3795,3795,0
|
||||
20241205,162800,157598910,3795,3795,3795,3795,0
|
||||
20241205,162700,157598910,3795,3795,3795,3795,0
|
||||
20241205,162600,157598910,3795,3795,3795,3795,0
|
||||
20241205,162500,157598910,3795,3795,3795,3795,0
|
||||
20241205,162400,157598910,3795,3795,3795,3795,0
|
||||
20241205,162300,157598910,3795,3795,3795,3795,0
|
||||
20241205,162200,157598910,3795,3795,3795,3795,0
|
||||
20241205,162100,157598910,3795,3795,3795,3795,0
|
||||
20241205,162000,157598910,3795,3795,3795,3795,0
|
||||
20241205,161900,157598910,3795,3795,3795,3795,0
|
||||
20241205,161800,157598910,3795,3795,3795,3795,0
|
||||
20241205,161700,157598910,3795,3795,3795,3795,0
|
||||
20241205,161600,157598910,3795,3795,3795,3795,0
|
||||
20241205,161500,157598910,3795,3795,3795,3795,0
|
||||
20241205,161400,157598910,3795,3795,3795,3795,0
|
||||
20241205,161300,157598910,3795,3795,3795,3795,0
|
||||
20241205,161200,157598910,3795,3795,3795,3795,0
|
||||
20241205,161100,157598910,3795,3795,3795,3795,0
|
||||
20241205,161000,157598910,3795,3795,3795,3795,0
|
||||
20241205,160900,157598910,3795,3795,3795,3795,0
|
||||
20241205,160800,157598910,3795,3795,3795,3795,0
|
||||
20241205,160700,157598910,3795,3795,3795,3795,0
|
||||
20241205,160600,157598910,3795,3795,3795,3795,0
|
||||
20241205,160500,157598910,3795,3795,3795,3795,0
|
||||
20241205,160400,157598910,3795,3795,3795,3795,0
|
||||
20241205,160300,157598910,3795,3795,3795,3795,0
|
||||
20241205,160200,157598910,3795,3795,3795,3795,0
|
||||
20241205,160100,157598910,3795,3795,3795,3795,1141
|
||||
20241205,160000,157598910,3795,3795,3795,3795,0
|
||||
20241205,155900,157598910,3795,3795,3795,3795,0
|
||||
20241205,155800,157598910,3795,3795,3795,3795,0
|
||||
20241205,155700,157598910,3795,3795,3795,3795,0
|
||||
20241205,155600,157598910,3795,3795,3795,3795,0
|
||||
20241205,155500,157598910,3795,3795,3795,3795,0
|
||||
20241205,155400,157598910,3795,3795,3795,3795,0
|
||||
20241205,155300,157598910,3795,3795,3795,3795,0
|
||||
20241205,155200,157598910,3795,3795,3795,3795,0
|
||||
20241205,155100,157598910,3795,3795,3795,3795,0
|
||||
20241205,155000,157598910,3795,3795,3795,3795,0
|
||||
20241205,154900,157598910,3795,3795,3795,3795,0
|
||||
20241205,154800,157598910,3795,3795,3795,3795,0
|
||||
20241205,154700,157598910,3795,3795,3795,3795,0
|
||||
20241205,154600,157598910,3795,3795,3795,3795,0
|
||||
20241205,154500,157598910,3795,3795,3795,3795,0
|
||||
20241205,154400,157598910,3795,3795,3795,3795,0
|
||||
20241205,154300,157598910,3795,3795,3795,3795,0
|
||||
20241205,154200,157598910,3795,3795,3795,3795,0
|
||||
20241205,154100,157598910,3795,3795,3795,3795,0
|
||||
20241205,154000,157598910,3795,3795,3795,3795,0
|
||||
20241205,153900,157598910,3795,3795,3795,3795,0
|
||||
20241205,153800,157598910,3795,3795,3795,3795,0
|
||||
20241205,153700,157598910,3795,3795,3795,3795,0
|
||||
20241205,153600,157598910,3795,3795,3795,3795,0
|
||||
20241205,153500,157598910,3795,3795,3795,3795,0
|
||||
20241205,153400,157598910,3795,3795,3795,3795,0
|
||||
20241205,153300,157598910,3795,3795,3795,3795,0
|
||||
20241205,153200,157598910,3795,3795,3795,3795,0
|
||||
20241205,153100,157598910,3795,3795,3795,3795,1141
|
||||
20241205,153000,157598910,3795,3795,3795,3795,1141
|
||||
20241205,152900,153268815,3800,3800,3800,3800,0
|
||||
20241205,152800,153268815,3800,3800,3800,3800,0
|
||||
20241205,152700,153268815,3800,3800,3800,3800,0
|
||||
20241205,152600,153268815,3800,3800,3800,3800,0
|
||||
20241205,152500,153268815,3800,3800,3800,3800,0
|
||||
20241205,152400,153268815,3800,3800,3800,3800,0
|
||||
20241205,152300,153268815,3800,3800,3800,3800,0
|
||||
20241205,152200,153268815,3800,3800,3800,3800,0
|
||||
20241205,152100,153268815,3800,3800,3800,3800,0
|
||||
20241205,152000,153268815,3800,3800,3800,3800,0
|
||||
20241205,151900,153268815,3800,3790,3800,3785,53
|
||||
20241205,151800,153067570,3800,3805,3805,3795,123
|
||||
20241205,151700,152600175,3785,3805,3805,3785,65
|
||||
20241205,151600,152353030,3805,3805,3805,3805,1
|
||||
20241205,151500,152349225,3815,3805,3815,3805,190
|
||||
20241205,151400,151626265,3800,3800,3800,3800,1
|
||||
20241205,151300,151622465,3790,3790,3790,3790,1102
|
||||
20241205,151200,147445885,3790,3790,3790,3790,0
|
||||
20241205,151100,147445885,3790,3790,3790,3790,36
|
||||
20241205,151000,147309445,3815,3815,3815,3815,3
|
||||
20241205,150900,147298000,3790,3790,3790,3790,1
|
||||
20241205,150800,147294210,3815,3815,3815,3815,0
|
||||
20241205,150700,147294210,3815,3815,3815,3815,1
|
||||
20241205,150600,147290395,3790,3790,3790,3790,1
|
||||
20241205,150500,147286605,3815,3810,3815,3805,1281
|
||||
20241205,150400,142411780,3825,3810,3825,3810,3
|
||||
20241205,150300,142400320,3810,3810,3810,3810,124
|
||||
20241205,150200,141927880,3825,3825,3825,3825,3
|
||||
20241205,150100,141916405,3795,3795,3795,3795,1
|
||||
20241205,150000,141912610,3795,3830,3830,3795,266
|
||||
20241205,145900,140897800,3830,3830,3830,3830,200
|
||||
20241205,145800,140131800,3830,3815,3830,3815,1292
|
||||
20241205,145700,135184500,3815,3800,3815,3800,300
|
||||
20241205,145600,134043950,3795,3790,3795,3790,259
|
||||
20241205,145500,133061550,3790,3790,3790,3790,50
|
||||
20241205,145400,132872050,3795,3790,3795,3790,59
|
||||
20241205,145300,132648150,3795,3795,3795,3795,0
|
||||
20241205,145200,132648150,3795,3790,3795,3790,424
|
||||
20241205,145100,131041150,3790,3795,3795,3790,9
|
||||
20241205,145000,131007000,3795,3795,3795,3795,0
|
||||
20241205,144900,131007000,3795,3795,3795,3795,8
|
||||
20241205,144800,130976640,3790,3790,3790,3790,1
|
||||
20241205,144700,130972850,3795,3795,3795,3795,8
|
||||
20241205,144600,130942490,3795,3795,3795,3795,235
|
||||
20241205,144500,130050665,3800,3800,3800,3800,8
|
||||
20241205,144400,130020265,3800,3800,3800,3800,8
|
||||
20241205,144300,129989865,3795,3795,3795,3795,1
|
||||
20241205,144200,129986070,3800,3800,3800,3800,8
|
||||
20241205,144100,129955670,3795,3795,3795,3795,1
|
||||
20241205,144000,129951875,3800,3800,3800,3800,8
|
||||
20241205,143900,129921475,3795,3795,3795,3795,0
|
||||
20241205,143800,129921475,3795,3800,3800,3795,9
|
||||
20241205,143700,129887280,3800,3800,3800,3800,8
|
||||
20241205,143600,129856880,3795,3795,3795,3795,1
|
||||
20241205,143500,129853085,3800,3800,3800,3800,8
|
||||
20241205,143400,129822685,3800,3800,3800,3800,1
|
||||
20241205,143300,129818885,3790,3800,3800,3790,9
|
||||
20241205,143200,129784695,3800,3800,3800,3800,0
|
||||
20241205,143100,129784695,3800,3800,3800,3800,8
|
||||
20241205,143000,129754295,3795,3795,3795,3795,9
|
||||
20241205,142900,129720140,3795,3795,3795,3795,0
|
||||
20241205,142800,129720140,3795,3795,3795,3795,8
|
||||
20241205,142700,129689780,3785,3785,3785,3785,110
|
||||
20241205,142600,129273430,3795,3795,3795,3795,8
|
||||
20241205,142500,129243070,3795,3795,3795,3795,0
|
||||
20241205,142400,129243070,3795,3795,3795,3795,8
|
||||
20241205,142300,129212710,3785,3785,3795,3785,267
|
||||
20241205,142200,128200755,3785,3790,3790,3785,673
|
||||
20241205,142100,125650470,3805,3790,3805,3790,9
|
||||
20241205,142000,125616240,3805,3805,3805,3805,0
|
||||
20241205,141900,125616240,3805,3805,3805,3805,8
|
||||
20241205,141800,125585800,3790,3790,3790,3790,1
|
||||
20241205,141700,125582010,3805,3805,3805,3805,8
|
||||
20241205,141600,125551570,3790,3805,3805,3790,9
|
||||
20241205,141500,125517340,3805,3805,3805,3805,0
|
||||
20241205,141400,125517340,3805,3805,3805,3805,8
|
||||
20241205,141300,125486900,3790,3790,3790,3790,1
|
||||
20241205,141200,125483110,3805,3805,3805,3805,8
|
||||
20241205,141100,125452670,3790,3790,3790,3790,1
|
||||
20241205,141000,125448880,3810,3810,3810,3810,8
|
||||
20241205,140900,125418400,3810,3810,3810,3810,0
|
||||
20241205,140800,125418400,3810,3790,3810,3790,9
|
||||
20241205,140700,125384130,3790,3810,3810,3790,532
|
||||
20241205,140600,123365940,3800,3800,3800,3800,1
|
||||
20241205,140500,123362140,3810,3810,3810,3810,8
|
||||
20241205,140400,123331660,3810,3810,3810,3810,0
|
||||
20241205,140300,123331660,3810,3800,3810,3800,9
|
||||
20241205,140200,123297380,3810,3810,3810,3810,0
|
||||
20241205,140100,123297380,3810,3800,3810,3800,9
|
||||
20241205,140000,123263100,3810,3810,3810,3810,8
|
||||
20241205,135900,123232620,3800,3800,3800,3800,0
|
||||
20241205,135800,123232620,3800,3810,3810,3800,9
|
||||
20241205,135700,123198340,3810,3810,3810,3810,0
|
||||
20241205,135600,123198340,3810,3810,3810,3810,8
|
||||
20241205,135500,123167860,3810,3810,3810,3810,0
|
||||
20241205,135400,123167860,3810,3810,3810,3810,8
|
||||
20241205,135300,123137380,3810,3810,3810,3810,8
|
||||
20241205,135200,123106900,3810,3810,3810,3810,0
|
||||
20241205,135100,123106900,3810,3810,3810,3810,8
|
||||
20241205,135000,123076420,3810,3810,3810,3810,0
|
||||
20241205,134900,123076420,3810,3810,3810,3810,8
|
||||
20241205,134800,123045940,3805,3805,3805,3805,0
|
||||
20241205,134700,123045940,3805,3805,3805,3805,8
|
||||
20241205,134600,123015500,3800,3805,3805,3800,9
|
||||
20241205,134500,122981260,3805,3805,3805,3805,0
|
||||
20241205,134400,122981260,3805,3805,3805,3805,8
|
||||
20241205,134300,122950820,3800,3800,3800,3800,1
|
||||
20241205,134200,122947020,3805,3805,3805,3805,8
|
||||
20241205,134100,122916580,3805,3805,3805,3805,0
|
||||
20241205,134000,122916580,3805,3800,3805,3800,84
|
||||
20241205,133900,122597340,3810,3810,3810,3810,8
|
||||
20241205,133800,122566860,3810,3810,3810,3810,0
|
||||
20241205,133700,122566860,3810,3810,3810,3810,8
|
||||
20241205,133600,122536380,3800,3800,3800,3800,1
|
||||
20241205,133500,122532580,3810,3810,3810,3810,8
|
||||
20241205,133400,122502100,3810,3810,3810,3810,0
|
||||
20241205,133300,122502100,3810,3800,3810,3800,9
|
||||
20241205,133200,122467820,3810,3810,3810,3810,8
|
||||
20241205,133100,122437340,3800,3800,3800,3800,0
|
||||
20241205,133000,122437340,3800,3810,3810,3800,9
|
||||
20241205,132900,122403060,3810,3810,3810,3810,0
|
||||
20241205,132800,122403060,3810,3810,3810,3810,8
|
||||
20241205,132700,122372580,3810,3810,3810,3810,7
|
||||
20241205,132600,122345910,3810,3810,3810,3810,8
|
||||
20241205,132500,122315430,3810,3810,3810,3810,8
|
||||
20241205,132400,122284950,3810,3810,3810,3810,0
|
||||
20241205,132300,122284950,3810,3810,3810,3810,8
|
||||
20241205,132200,122254470,3810,3810,3810,3810,0
|
||||
20241205,132100,122254470,3810,3810,3810,3810,8
|
||||
20241205,132000,122223990,3810,3810,3810,3810,0
|
||||
20241205,131900,122223990,3810,3810,3810,3810,8
|
||||
20241205,131800,122193510,3810,3810,3810,3810,0
|
||||
20241205,131700,122193510,3810,3795,3810,3795,9
|
||||
20241205,131600,122159235,3810,3790,3810,3790,9
|
||||
20241205,131500,122124965,3790,3800,3800,3790,621
|
||||
20241205,131400,119769615,3800,3810,3810,3800,9
|
||||
20241205,131300,119735335,3805,3805,3805,3805,132
|
||||
20241205,131200,119233075,3805,3810,3810,3805,18
|
||||
20241205,131100,119164545,3810,3810,3810,3810,0
|
||||
20241205,131000,119164545,3810,3805,3810,3805,145
|
||||
20241205,130900,118612780,3810,3810,3810,3810,8
|
||||
20241205,130800,118582300,3810,3810,3810,3810,0
|
||||
20241205,130700,118582300,3810,3810,3810,3810,8
|
||||
20241205,130600,118551820,3810,3810,3810,3810,0
|
||||
20241205,130500,118551820,3810,3810,3810,3810,8
|
||||
20241205,130400,118521340,3810,3810,3810,3810,0
|
||||
20241205,130300,118521340,3810,3810,3810,3810,8
|
||||
20241205,130200,118490860,3815,3815,3815,3815,8
|
||||
20241205,130100,118460340,3815,3815,3815,3815,0
|
||||
20241205,130000,118460340,3815,3815,3815,3815,8
|
||||
20241205,125900,118429820,3815,3815,3815,3815,0
|
||||
20241205,125800,118429820,3815,3815,3815,3815,8
|
||||
20241205,125700,118399300,3815,3815,3815,3815,0
|
||||
20241205,125600,118399300,3815,3815,3815,3815,8
|
||||
20241205,125500,118368780,3815,3815,3815,3815,532
|
||||
20241205,125400,116339200,3810,3810,3810,3810,0
|
||||
20241205,125300,116339200,3810,3815,3820,3810,656
|
||||
20241205,125200,113837900,3820,3820,3820,3820,0
|
||||
20241205,125100,113837900,3820,3820,3820,3820,8
|
||||
20241205,125000,113807340,3825,3825,3825,3825,0
|
||||
20241205,124900,113807340,3825,3825,3825,3825,8
|
||||
20241205,124800,113776740,3825,3825,3825,3825,8
|
||||
20241205,124700,113746140,3825,3825,3825,3825,0
|
||||
20241205,124600,113746140,3825,3825,3825,3825,8
|
||||
20241205,124500,113715540,3825,3825,3825,3825,0
|
||||
20241205,124400,113715540,3825,3825,3825,3825,8
|
||||
20241205,124300,113684940,3825,3815,3825,3815,2
|
||||
20241205,124200,113677300,3825,3825,3825,3825,8
|
||||
20241205,124100,113646700,3825,3825,3825,3825,8
|
||||
20241205,124000,113616100,3825,3825,3825,3825,0
|
||||
20241205,123900,113616100,3825,3825,3825,3825,8
|
||||
20241205,123800,113585500,3805,3805,3805,3805,200
|
||||
20241205,123700,112824500,3805,3825,3825,3805,1019
|
||||
20241205,123600,108947045,3825,3825,3825,3825,0
|
||||
20241205,123500,108947045,3825,3825,3825,3825,8
|
||||
20241205,123400,108916445,3825,3825,3825,3825,8
|
||||
20241205,123300,108885845,3805,3805,3805,3805,0
|
||||
20241205,123200,108885845,3805,3825,3825,3805,13
|
||||
20241205,123100,108836220,3805,3805,3805,3805,75
|
||||
20241205,123000,108550845,3830,3830,3830,3830,8
|
||||
20241205,122900,108520205,3830,3830,3830,3830,0
|
||||
20241205,122800,108520205,3830,3830,3830,3830,8
|
||||
20241205,122700,108489565,3830,3830,3830,3830,0
|
||||
20241205,122600,108489565,3830,3830,3830,3830,8
|
||||
20241205,122500,108458925,3835,3835,3835,3835,8
|
||||
20241205,122400,108428245,3835,3835,3835,3835,0
|
||||
20241205,122300,108428245,3835,3835,3835,3835,8
|
||||
20241205,122200,108397565,3835,3835,3835,3835,0
|
||||
20241205,122100,108397565,3835,3835,3835,3835,8
|
||||
20241205,122000,108366885,3835,3835,3835,3835,0
|
||||
20241205,121900,108366885,3835,3835,3835,3835,8
|
||||
20241205,121800,108336205,3835,3835,3835,3835,8
|
||||
20241205,121700,108305525,3830,3830,3830,3830,0
|
||||
20241205,121600,108305525,3830,3830,3830,3830,8
|
||||
20241205,121500,108274885,3830,3830,3830,3830,0
|
||||
20241205,121400,108274885,3830,3800,3830,3800,9
|
||||
20241205,121300,108240445,3830,3830,3830,3830,0
|
||||
20241205,121200,108240445,3830,3830,3830,3830,8
|
||||
20241205,121100,108209805,3830,3830,3830,3830,8
|
||||
20241205,121000,108179165,3800,3800,3800,3800,1
|
||||
20241205,120900,108175365,3830,3830,3830,3830,8
|
||||
20241205,120800,108144725,3830,3830,3830,3830,0
|
||||
20241205,120700,108144725,3830,3830,3830,3830,16
|
||||
20241205,120600,108083445,3830,3830,3830,3830,0
|
||||
20241205,120500,108083445,3830,3830,3830,3830,8
|
||||
20241205,120400,108052805,3830,3830,3830,3830,8
|
||||
20241205,120300,108022165,3830,3830,3830,3830,0
|
||||
20241205,120200,108022165,3830,3830,3830,3830,8
|
||||
20241205,120100,107991525,3830,3830,3830,3830,0
|
||||
20241205,120000,107991525,3830,3830,3830,3830,8
|
||||
20241205,115900,107960885,3830,3830,3830,3830,0
|
||||
20241205,115800,107960885,3830,3830,3830,3830,8
|
||||
20241205,115700,107930245,3830,3830,3830,3830,8
|
||||
20241205,115600,107899605,3825,3825,3825,3825,0
|
||||
20241205,115500,107899605,3825,3825,3825,3825,8
|
||||
20241205,115400,107869005,3830,3825,3830,3825,25
|
||||
20241205,115300,107773355,3825,3810,3825,3810,9
|
||||
20241205,115200,107738945,3825,3825,3825,3825,0
|
||||
20241205,115100,107738945,3825,3825,3825,3825,8
|
||||
20241205,115000,107708345,3825,3830,3830,3825,100
|
||||
20241205,114900,107325805,3830,3825,3830,3825,139
|
||||
20241205,114800,106794125,3825,3835,3835,3825,18
|
||||
20241205,114700,106725195,3835,3835,3835,3835,0
|
||||
20241205,114600,106725195,3835,3835,3835,3835,8
|
||||
20241205,114500,106694515,3835,3835,3835,3835,0
|
||||
20241205,114400,106694515,3835,3835,3835,3835,8
|
||||
20241205,114300,106663835,3840,3840,3840,3840,8
|
||||
20241205,114200,106633115,3840,3840,3840,3840,0
|
||||
20241205,114100,106633115,3840,3840,3840,3840,8
|
||||
20241205,114000,106602395,3840,3840,3840,3840,0
|
||||
20241205,113900,106602395,3840,3825,3840,3825,9
|
||||
20241205,113800,106567850,3840,3840,3840,3840,0
|
||||
20241205,113700,106567850,3840,3840,3840,3840,8
|
||||
20241205,113600,106537130,3840,3840,3840,3840,0
|
||||
20241205,113500,106537130,3840,3840,3840,3840,8
|
||||
20241205,113400,106506410,3840,3840,3840,3840,8
|
||||
20241205,113300,106475690,3840,3840,3840,3840,0
|
||||
20241205,113200,106475690,3840,3840,3840,3840,8
|
||||
20241205,113100,106444970,3820,3820,3820,3820,0
|
||||
20241205,113000,106444970,3820,3840,3840,3820,18
|
||||
20241205,112900,106376035,3840,3840,3840,3840,0
|
||||
20241205,112800,106376035,3840,3825,3840,3825,255
|
||||
20241205,112700,105400540,3840,3840,3840,3840,8
|
||||
20241205,112600,105369820,3840,3840,3840,3840,0
|
||||
20241205,112500,105369820,3840,3840,3840,3840,8
|
||||
20241205,112400,105339100,3830,3815,3830,3815,2134
|
||||
20241205,112300,97197875,3815,3815,3815,3815,8
|
||||
20241205,112200,97167355,3815,3815,3815,3815,0
|
||||
20241205,112100,97167355,3815,3815,3815,3815,8
|
||||
20241205,112000,97136835,3815,3815,3815,3815,8
|
||||
20241205,111900,97106315,3815,3815,3815,3815,0
|
||||
20241205,111800,97106315,3815,3815,3815,3815,8
|
||||
20241205,111700,97075795,3815,3815,3815,3815,0
|
||||
20241205,111600,97075795,3815,3815,3815,3815,8
|
||||
20241205,111500,97045275,3815,3815,3815,3815,0
|
||||
20241205,111400,97045275,3815,3815,3815,3815,9
|
||||
20241205,111300,97010940,3795,3815,3815,3795,38
|
||||
20241205,111200,96866570,3815,3815,3815,3815,0
|
||||
20241205,111100,96866570,3815,3805,3815,3805,94
|
||||
20241205,111000,96508835,3805,3805,3805,3805,13
|
||||
20241205,110900,96459370,3805,3805,3805,3805,8
|
||||
20241205,110800,96428930,3805,3805,3805,3805,0
|
||||
20241205,110700,96428930,3805,3805,3805,3805,8
|
||||
20241205,110600,96398490,3815,3805,3815,3805,49
|
||||
20241205,110500,96211820,3810,3810,3810,3810,0
|
||||
20241205,110400,96211820,3810,3810,3810,3810,8
|
||||
20241205,110300,96181340,3815,3815,3815,3815,0
|
||||
20241205,110200,96181340,3815,3815,3815,3815,8
|
||||
20241205,110100,96150820,3800,3795,3800,3795,40
|
||||
20241205,110000,95998885,3790,3790,3790,3790,97
|
||||
20241205,105900,95631255,3795,3795,3795,3795,8
|
||||
20241205,105800,95600895,3785,3790,3790,3785,48
|
||||
20241205,105700,95419205,3805,3810,3810,3805,11
|
||||
20241205,105600,95377310,3805,3805,3805,3805,0
|
||||
20241205,105500,95377310,3805,3815,3815,3805,18
|
||||
20241205,105400,95308695,3810,3810,3810,3810,0
|
||||
20241205,105300,95308695,3810,3830,3830,3810,124
|
||||
20241205,105200,94836095,3830,3830,3830,3830,8
|
||||
20241205,105100,94805455,3815,3815,3815,3815,0
|
||||
20241205,105000,94805455,3815,3835,3835,3815,452
|
||||
20241205,104900,93076495,3835,3835,3835,3835,0
|
||||
20241205,104800,93076495,3835,3835,3835,3835,8
|
||||
20241205,104700,93045815,3835,3835,3835,3835,0
|
||||
20241205,104600,93045815,3835,3835,3835,3835,8
|
||||
20241205,104500,93015135,3835,3835,3835,3835,0
|
||||
20241205,104400,93015135,3835,3835,3835,3835,8
|
||||
20241205,104300,92984455,3835,3835,3835,3835,8
|
||||
20241205,104200,92953775,3840,3840,3840,3840,0
|
||||
20241205,104100,92953775,3840,3840,3840,3840,8
|
||||
20241205,104000,92923055,3840,3840,3840,3840,0
|
||||
20241205,103900,92923055,3840,3840,3840,3840,8
|
||||
20241205,103800,92892335,3835,3835,3835,3835,0
|
||||
20241205,103700,92892335,3835,3835,3835,3835,8
|
||||
20241205,103600,92861655,3835,3835,3835,3835,8
|
||||
20241205,103500,92830975,3840,3840,3840,3840,0
|
||||
20241205,103400,92830975,3840,3840,3840,3840,8
|
||||
20241205,103300,92800255,3840,3840,3840,3840,0
|
||||
20241205,103200,92800255,3840,3840,3840,3840,8
|
||||
20241205,103100,92769535,3825,3825,3825,3825,100
|
||||
20241205,103000,92387035,3835,3825,3835,3825,81
|
||||
20241205,102900,92076410,3835,3835,3835,3835,8
|
||||
20241205,102800,92045730,3825,3825,3825,3825,1
|
||||
20241205,102700,92041905,3830,3830,3830,3830,8
|
||||
20241205,102600,92011265,3825,3825,3825,3825,101
|
||||
20241205,102500,91624940,3835,3835,3835,3835,8
|
||||
20241205,102400,91594260,3825,3825,3825,3825,1
|
||||
20241205,102300,91590435,3830,3830,3830,3830,28
|
||||
20241205,102200,91483195,3825,3835,3835,3825,81
|
||||
20241205,102100,91173290,3825,3825,3825,3825,1
|
||||
20241205,102000,91169465,3840,3840,3840,3840,8
|
||||
20241205,101900,91138745,3840,3840,3840,3840,0
|
||||
20241205,101800,91138745,3840,3840,3840,3840,8
|
||||
20241205,101700,91108025,3840,3840,3840,3840,0
|
||||
20241205,101600,91108025,3840,3835,3840,3825,367
|
||||
20241205,101500,89700575,3835,3855,3855,3835,25
|
||||
20241205,101400,89604540,3855,3855,3855,3855,0
|
||||
20241205,101300,89604540,3855,3855,3855,3855,8
|
||||
20241205,101200,89573700,3860,3860,3860,3860,0
|
||||
20241205,101100,89573700,3860,3860,3860,3860,8
|
||||
20241205,101000,89542820,3860,3860,3860,3860,0
|
||||
20241205,100900,89542820,3860,3860,3860,3860,16
|
||||
20241205,100800,89481060,3835,3835,3835,3835,106
|
||||
20241205,100700,89074550,3835,3835,3835,3835,0
|
||||
20241205,100600,89074550,3835,3835,3835,3835,8
|
||||
20241205,100500,89043870,3830,3830,3830,3830,0
|
||||
20241205,100400,89043870,3830,3830,3830,3830,12
|
||||
20241205,100300,88997910,3830,3830,3830,3830,0
|
||||
20241205,100200,88997910,3830,3830,3830,3825,70
|
||||
20241205,100100,88729820,3835,3835,3835,3825,124
|
||||
20241205,100000,88254820,3830,3835,3835,3830,407
|
||||
20241205,095900,86694025,3830,3835,3835,3830,63
|
||||
20241205,095800,86452695,3835,3835,3835,3835,0
|
||||
20241205,095700,86452695,3835,3830,3835,3830,77
|
||||
20241205,095600,86157700,3835,3835,3835,3835,0
|
||||
20241205,095500,86157700,3835,3835,3835,3835,9
|
||||
20241205,095400,86123185,3835,3835,3835,3835,0
|
||||
20241205,095300,86123185,3835,3835,3835,3835,253
|
||||
20241205,095200,85152930,3875,3875,3875,3875,9
|
||||
20241205,095100,85118055,3875,3875,3875,3875,0
|
||||
20241205,095000,85118055,3875,3835,3875,3835,144
|
||||
20241205,094900,84561220,3850,3850,3850,3850,100
|
||||
20241205,094800,84176220,3885,3885,3885,3885,140
|
||||
20241205,094700,83632320,3885,3885,3885,3885,0
|
||||
20241205,094600,83632320,3885,3840,3885,3840,186
|
||||
20241205,094500,82917415,3835,3830,3835,3830,152
|
||||
20241205,094400,82334555,3825,3830,3830,3825,1474
|
||||
20241205,094300,76696010,3830,3830,3830,3830,9
|
||||
20241205,094200,76661540,3830,3830,3830,3830,0
|
||||
20241205,094100,76661540,3830,3830,3830,3830,9
|
||||
20241205,094000,76627070,3830,3810,3830,3810,802
|
||||
20241205,093900,73571410,3830,3835,3835,3815,1020
|
||||
20241205,093800,69679755,3835,3830,3835,3830,422
|
||||
20241205,093700,68061400,3830,3830,3830,3830,0
|
||||
20241205,093600,68061400,3830,3830,3830,3830,9
|
||||
20241205,093500,68026930,3830,3830,3830,3830,0
|
||||
20241205,093400,68026930,3830,3830,3830,3830,136
|
||||
20241205,093300,67506050,3830,3830,3830,3830,0
|
||||
20241205,093200,67506050,3830,3815,3830,3815,99
|
||||
20241205,093100,67128230,3815,3815,3815,3815,9
|
||||
20241205,093000,67093895,3815,3805,3815,3805,203
|
||||
20241205,092900,66321450,3805,3775,3805,3775,1729
|
||||
20241205,092800,59787965,3775,3775,3775,3775,0
|
||||
20241205,092700,59787965,3775,3770,3775,3770,2211
|
||||
20241205,092600,51452425,3775,3775,3775,3775,0
|
||||
20241205,092500,51452425,3775,3760,3775,3755,655
|
||||
20241205,092400,48989990,3785,3785,3785,3785,9
|
||||
20241205,092300,48955925,3790,3790,3790,3790,0
|
||||
20241205,092200,48955925,3790,3790,3790,3790,9
|
||||
20241205,092100,48921815,3755,3785,3785,3755,534
|
||||
20241205,092000,46902800,3795,3795,3795,3795,9
|
||||
20241205,091900,46868645,3800,3800,3800,3800,2
|
||||
20241205,091800,46861045,3800,3740,3800,3740,97
|
||||
20241205,091700,46497455,3800,3800,3805,3705,1194
|
||||
20241205,091600,41978495,3815,3815,3815,3815,0
|
||||
20241205,091500,41978495,3815,3815,3815,3815,9
|
||||
20241205,091400,41944160,3835,3835,3835,3835,0
|
||||
20241205,091300,41944160,3835,3790,3835,3790,122
|
||||
20241205,091200,41480805,3760,3785,3785,3760,81
|
||||
20241205,091100,41174520,3785,3810,3810,3780,529
|
||||
20241205,091000,39159435,3835,3835,3835,3835,12
|
||||
20241205,090900,39113415,3835,3835,3835,3835,2
|
||||
20241205,090800,39105745,3810,3810,3810,3810,350
|
||||
20241205,090700,37772245,3830,3830,3830,3830,1441
|
||||
20241205,090600,32253215,3830,3835,3835,3830,49
|
||||
20241205,090500,32065540,3840,3865,3865,3840,2158
|
||||
20241205,090400,23766675,3900,3900,3900,3900,50
|
||||
20241205,090300,23571675,3910,3905,3910,3905,799
|
||||
20241205,090200,20448870,3880,3920,3925,3880,1400
|
||||
20241205,090100,14974285,3920,3885,3920,3885,1511
|
||||
20241205,090000,9081935,3900,3880,3910,3880,2335
|
||||
|
Reference in New Issue
Block a user