Update 2024-12-05 2775 candle_min
This commit is contained in:
676
104830/min/candle-20241205.csv
Normal file
676
104830/min/candle-20241205.csv
Normal file
@@ -0,0 +1,676 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,201400,892484830,17580,17580,17580,17580,2839
|
||||
20241205,201300,892484830,17580,17580,17580,17580,0
|
||||
20241205,201200,892484830,17580,17580,17580,17580,0
|
||||
20241205,201100,892484830,17580,17580,17580,17580,0
|
||||
20241205,201000,892484830,17580,17580,17580,17580,0
|
||||
20241205,200900,892484830,17580,17580,17580,17580,0
|
||||
20241205,200800,892484830,17580,17580,17580,17580,0
|
||||
20241205,200700,892484830,17580,17580,17580,17580,0
|
||||
20241205,200600,892484830,17580,17580,17580,17580,0
|
||||
20241205,200500,892484830,17580,17580,17580,17580,0
|
||||
20241205,200400,892484830,17580,17580,17580,17580,0
|
||||
20241205,200300,892484830,17580,17580,17580,17580,0
|
||||
20241205,200200,892484830,17580,17580,17580,17580,0
|
||||
20241205,200100,892484830,17580,17580,17580,17580,0
|
||||
20241205,200000,892484830,17580,17580,17580,17580,0
|
||||
20241205,195900,892484830,17580,17580,17580,17580,0
|
||||
20241205,195800,892484830,17580,17580,17580,17580,0
|
||||
20241205,195700,892484830,17580,17580,17580,17580,0
|
||||
20241205,195600,892484830,17580,17580,17580,17580,0
|
||||
20241205,195500,892484830,17580,17580,17580,17580,0
|
||||
20241205,195400,892484830,17580,17580,17580,17580,0
|
||||
20241205,195300,892484830,17580,17580,17580,17580,0
|
||||
20241205,195200,892484830,17580,17580,17580,17580,0
|
||||
20241205,195100,892484830,17580,17580,17580,17580,0
|
||||
20241205,195000,892484830,17580,17580,17580,17580,0
|
||||
20241205,194900,892484830,17580,17580,17580,17580,0
|
||||
20241205,194800,892484830,17580,17580,17580,17580,0
|
||||
20241205,194700,892484830,17580,17580,17580,17580,0
|
||||
20241205,194600,892484830,17580,17580,17580,17580,0
|
||||
20241205,194500,892484830,17580,17580,17580,17580,0
|
||||
20241205,194400,892484830,17580,17580,17580,17580,2839
|
||||
20241205,194300,892484830,17580,17580,17580,17580,0
|
||||
20241205,194200,892484830,17580,17580,17580,17580,0
|
||||
20241205,194100,892484830,17580,17580,17580,17580,0
|
||||
20241205,194000,892484830,17580,17580,17580,17580,0
|
||||
20241205,193900,892484830,17580,17580,17580,17580,0
|
||||
20241205,193800,892484830,17580,17580,17580,17580,0
|
||||
20241205,193700,892484830,17580,17580,17580,17580,0
|
||||
20241205,193600,892484830,17580,17580,17580,17580,0
|
||||
20241205,193500,892484830,17580,17580,17580,17580,0
|
||||
20241205,193400,892484830,17580,17580,17580,17580,0
|
||||
20241205,193300,892484830,17580,17580,17580,17580,0
|
||||
20241205,193200,892484830,17580,17580,17580,17580,0
|
||||
20241205,193100,892484830,17580,17580,17580,17580,0
|
||||
20241205,193000,892484830,17580,17580,17580,17580,0
|
||||
20241205,192900,892484830,17580,17580,17580,17580,0
|
||||
20241205,192800,892484830,17580,17580,17580,17580,0
|
||||
20241205,192700,892484830,17580,17580,17580,17580,0
|
||||
20241205,192600,892484830,17580,17580,17580,17580,0
|
||||
20241205,192500,892484830,17580,17580,17580,17580,0
|
||||
20241205,192400,892484830,17580,17580,17580,17580,0
|
||||
20241205,192300,892484830,17580,17580,17580,17580,0
|
||||
20241205,192200,892484830,17580,17580,17580,17580,0
|
||||
20241205,192100,892484830,17580,17580,17580,17580,0
|
||||
20241205,192000,892484830,17580,17580,17580,17580,0
|
||||
20241205,191900,892484830,17580,17580,17580,17580,0
|
||||
20241205,191800,892484830,17580,17580,17580,17580,0
|
||||
20241205,191700,892484830,17580,17580,17580,17580,0
|
||||
20241205,191600,892484830,17580,17580,17580,17580,0
|
||||
20241205,191500,892484830,17580,17580,17580,17580,0
|
||||
20241205,191400,892484830,17580,17580,17580,17580,2839
|
||||
20241205,191300,892484830,17580,17580,17580,17580,0
|
||||
20241205,191200,892484830,17580,17580,17580,17580,0
|
||||
20241205,191100,892484830,17580,17580,17580,17580,0
|
||||
20241205,191000,892484830,17580,17580,17580,17580,0
|
||||
20241205,190900,892484830,17580,17580,17580,17580,0
|
||||
20241205,190800,892484830,17580,17580,17580,17580,0
|
||||
20241205,190700,892484830,17580,17580,17580,17580,0
|
||||
20241205,190600,892484830,17580,17580,17580,17580,0
|
||||
20241205,190500,892484830,17580,17580,17580,17580,0
|
||||
20241205,190400,892484830,17580,17580,17580,17580,0
|
||||
20241205,190300,892484830,17580,17580,17580,17580,0
|
||||
20241205,190200,892484830,17580,17580,17580,17580,0
|
||||
20241205,190100,892484830,17580,17580,17580,17580,0
|
||||
20241205,190000,892484830,17580,17580,17580,17580,0
|
||||
20241205,185900,892484830,17580,17580,17580,17580,0
|
||||
20241205,185800,892484830,17580,17580,17580,17580,0
|
||||
20241205,185700,892484830,17580,17580,17580,17580,0
|
||||
20241205,185600,892484830,17580,17580,17580,17580,0
|
||||
20241205,185500,892484830,17580,17580,17580,17580,0
|
||||
20241205,185400,892484830,17580,17580,17580,17580,0
|
||||
20241205,185300,892484830,17580,17580,17580,17580,0
|
||||
20241205,185200,892484830,17580,17580,17580,17580,0
|
||||
20241205,185100,892484830,17580,17580,17580,17580,0
|
||||
20241205,185000,892484830,17580,17580,17580,17580,0
|
||||
20241205,184900,892484830,17580,17580,17580,17580,0
|
||||
20241205,184800,892484830,17580,17580,17580,17580,0
|
||||
20241205,184700,892484830,17580,17580,17580,17580,0
|
||||
20241205,184600,892484830,17580,17580,17580,17580,0
|
||||
20241205,184500,892484830,17580,17580,17580,17580,0
|
||||
20241205,184400,892484830,17580,17580,17580,17580,2839
|
||||
20241205,184300,892484830,17580,17580,17580,17580,0
|
||||
20241205,184200,892484830,17580,17580,17580,17580,0
|
||||
20241205,184100,892484830,17580,17580,17580,17580,0
|
||||
20241205,184000,892484830,17580,17580,17580,17580,0
|
||||
20241205,183900,892484830,17580,17580,17580,17580,0
|
||||
20241205,183800,892484830,17580,17580,17580,17580,0
|
||||
20241205,183700,892484830,17580,17580,17580,17580,0
|
||||
20241205,183600,892484830,17580,17580,17580,17580,0
|
||||
20241205,183500,892484830,17580,17580,17580,17580,0
|
||||
20241205,183400,892484830,17580,17580,17580,17580,0
|
||||
20241205,183300,892484830,17580,17580,17580,17580,0
|
||||
20241205,183200,892484830,17580,17580,17580,17580,0
|
||||
20241205,183100,892484830,17580,17580,17580,17580,0
|
||||
20241205,183000,892484830,17580,17580,17580,17580,0
|
||||
20241205,182900,892484830,17580,17580,17580,17580,0
|
||||
20241205,182800,892484830,17580,17580,17580,17580,0
|
||||
20241205,182700,892484830,17580,17580,17580,17580,0
|
||||
20241205,182600,892484830,17580,17580,17580,17580,0
|
||||
20241205,182500,892484830,17580,17580,17580,17580,0
|
||||
20241205,182400,892484830,17580,17580,17580,17580,0
|
||||
20241205,182300,892484830,17580,17580,17580,17580,0
|
||||
20241205,182200,892484830,17580,17580,17580,17580,0
|
||||
20241205,182100,892484830,17580,17580,17580,17580,0
|
||||
20241205,182000,892484830,17580,17580,17580,17580,0
|
||||
20241205,181900,892484830,17580,17580,17580,17580,0
|
||||
20241205,181800,892484830,17580,17580,17580,17580,0
|
||||
20241205,181700,892484830,17580,17580,17580,17580,0
|
||||
20241205,181600,892484830,17580,17580,17580,17580,0
|
||||
20241205,181500,892484830,17580,17580,17580,17580,0
|
||||
20241205,181400,892484830,17580,17580,17580,17580,2839
|
||||
20241205,181300,892484830,17580,17580,17580,17580,0
|
||||
20241205,181200,892484830,17580,17580,17580,17580,0
|
||||
20241205,181100,892484830,17580,17580,17580,17580,0
|
||||
20241205,181000,892484830,17580,17580,17580,17580,0
|
||||
20241205,180900,892484830,17580,17580,17580,17580,0
|
||||
20241205,180800,892484830,17580,17580,17580,17580,0
|
||||
20241205,180700,892484830,17580,17580,17580,17580,0
|
||||
20241205,180600,892484830,17580,17580,17580,17580,0
|
||||
20241205,180500,892484830,17580,17580,17580,17580,0
|
||||
20241205,180400,892484830,17580,17580,17580,17580,0
|
||||
20241205,180300,892484830,17580,17580,17580,17580,0
|
||||
20241205,180200,892484830,17580,17580,17580,17580,0
|
||||
20241205,180100,892484830,17580,17580,17580,17580,0
|
||||
20241205,180000,892484830,17580,17580,17580,17580,0
|
||||
20241205,175900,892484830,17580,17580,17580,17580,0
|
||||
20241205,175800,892484830,17580,17580,17580,17580,0
|
||||
20241205,175700,892484830,17580,17580,17580,17580,0
|
||||
20241205,175600,892484830,17580,17580,17580,17580,0
|
||||
20241205,175500,892484830,17580,17580,17580,17580,0
|
||||
20241205,175400,892484830,17580,17580,17580,17580,0
|
||||
20241205,175300,892484830,17580,17580,17580,17580,0
|
||||
20241205,175200,892484830,17580,17580,17580,17580,0
|
||||
20241205,175100,892484830,17580,17580,17580,17580,0
|
||||
20241205,175000,892484830,17580,17580,17580,17580,0
|
||||
20241205,174900,892484830,17580,17580,17580,17580,0
|
||||
20241205,174800,892484830,17580,17580,17580,17580,0
|
||||
20241205,174700,892484830,17580,17580,17580,17580,0
|
||||
20241205,174600,892484830,17580,17580,17580,17580,0
|
||||
20241205,174500,892484830,17580,17580,17580,17580,0
|
||||
20241205,174400,892484830,17580,17580,17580,17580,2839
|
||||
20241205,174300,892484830,17580,17580,17580,17580,0
|
||||
20241205,174200,892484830,17580,17580,17580,17580,0
|
||||
20241205,174100,892484830,17580,17580,17580,17580,0
|
||||
20241205,174000,892484830,17580,17580,17580,17580,0
|
||||
20241205,173900,892484830,17580,17580,17580,17580,0
|
||||
20241205,173800,892484830,17580,17580,17580,17580,0
|
||||
20241205,173700,892484830,17580,17580,17580,17580,0
|
||||
20241205,173600,892484830,17580,17580,17580,17580,0
|
||||
20241205,173500,892484830,17580,17580,17580,17580,0
|
||||
20241205,173400,892484830,17580,17580,17580,17580,0
|
||||
20241205,173300,892484830,17580,17580,17580,17580,0
|
||||
20241205,173200,892484830,17580,17580,17580,17580,0
|
||||
20241205,173100,892484830,17580,17580,17580,17580,0
|
||||
20241205,173000,892484830,17580,17580,17580,17580,0
|
||||
20241205,172900,892484830,17580,17580,17580,17580,0
|
||||
20241205,172800,892484830,17580,17580,17580,17580,0
|
||||
20241205,172700,892484830,17580,17580,17580,17580,0
|
||||
20241205,172600,892484830,17580,17580,17580,17580,0
|
||||
20241205,172500,892484830,17580,17580,17580,17580,0
|
||||
20241205,172400,892484830,17580,17580,17580,17580,0
|
||||
20241205,172300,892484830,17580,17580,17580,17580,0
|
||||
20241205,172200,892484830,17580,17580,17580,17580,0
|
||||
20241205,172100,892484830,17580,17580,17580,17580,0
|
||||
20241205,172000,892484830,17580,17580,17580,17580,0
|
||||
20241205,171900,892484830,17580,17580,17580,17580,0
|
||||
20241205,171800,892484830,17580,17580,17580,17580,0
|
||||
20241205,171700,892484830,17580,17580,17580,17580,0
|
||||
20241205,171600,892484830,17580,17580,17580,17580,0
|
||||
20241205,171500,892484830,17580,17580,17580,17580,0
|
||||
20241205,171400,892484830,17580,17580,17580,17580,2839
|
||||
20241205,171300,892484830,17580,17580,17580,17580,0
|
||||
20241205,171200,892484830,17580,17580,17580,17580,0
|
||||
20241205,171100,892484830,17580,17580,17580,17580,0
|
||||
20241205,171000,892484830,17580,17580,17580,17580,0
|
||||
20241205,170900,892484830,17580,17580,17580,17580,0
|
||||
20241205,170800,892484830,17580,17580,17580,17580,0
|
||||
20241205,170700,892484830,17580,17580,17580,17580,0
|
||||
20241205,170600,892484830,17580,17580,17580,17580,0
|
||||
20241205,170500,892484830,17580,17580,17580,17580,0
|
||||
20241205,170400,892484830,17580,17580,17580,17580,0
|
||||
20241205,170300,892484830,17580,17580,17580,17580,0
|
||||
20241205,170200,892484830,17580,17580,17580,17580,0
|
||||
20241205,170100,892484830,17580,17580,17580,17580,0
|
||||
20241205,170000,892484830,17580,17580,17580,17580,0
|
||||
20241205,165900,892484830,17580,17580,17580,17580,0
|
||||
20241205,165800,892484830,17580,17580,17580,17580,0
|
||||
20241205,165700,892484830,17580,17580,17580,17580,0
|
||||
20241205,165600,892484830,17580,17580,17580,17580,0
|
||||
20241205,165500,892484830,17580,17580,17580,17580,0
|
||||
20241205,165400,892484830,17580,17580,17580,17580,0
|
||||
20241205,165300,892484830,17580,17580,17580,17580,0
|
||||
20241205,165200,892484830,17580,17580,17580,17580,0
|
||||
20241205,165100,892484830,17580,17580,17580,17580,0
|
||||
20241205,165000,892484830,17580,17580,17580,17580,0
|
||||
20241205,164900,892484830,17580,17580,17580,17580,0
|
||||
20241205,164800,892484830,17580,17580,17580,17580,0
|
||||
20241205,164700,892484830,17580,17580,17580,17580,0
|
||||
20241205,164600,892484830,17580,17580,17580,17580,0
|
||||
20241205,164500,892484830,17580,17580,17580,17580,0
|
||||
20241205,164400,892484830,17580,17580,17580,17580,2839
|
||||
20241205,164300,892484830,17580,17580,17580,17580,0
|
||||
20241205,164200,892484830,17580,17580,17580,17580,0
|
||||
20241205,164100,892484830,17580,17580,17580,17580,0
|
||||
20241205,164000,892484830,17580,17580,17580,17580,0
|
||||
20241205,163900,892484830,17580,17580,17580,17580,0
|
||||
20241205,163800,892484830,17580,17580,17580,17580,0
|
||||
20241205,163700,892484830,17580,17580,17580,17580,0
|
||||
20241205,163600,892484830,17580,17580,17580,17580,0
|
||||
20241205,163500,892484830,17580,17580,17580,17580,0
|
||||
20241205,163400,892484830,17580,17580,17580,17580,0
|
||||
20241205,163300,892484830,17580,17580,17580,17580,0
|
||||
20241205,163200,892484830,17580,17580,17580,17580,0
|
||||
20241205,163100,892484830,17580,17580,17580,17580,0
|
||||
20241205,163000,892484830,17580,17580,17580,17580,0
|
||||
20241205,162900,892484830,17580,17580,17580,17580,0
|
||||
20241205,162800,892484830,17580,17580,17580,17580,0
|
||||
20241205,162700,892484830,17580,17580,17580,17580,0
|
||||
20241205,162600,892484830,17580,17580,17580,17580,0
|
||||
20241205,162500,892484830,17580,17580,17580,17580,0
|
||||
20241205,162400,892484830,17580,17580,17580,17580,0
|
||||
20241205,162300,892484830,17580,17580,17580,17580,0
|
||||
20241205,162200,892484830,17580,17580,17580,17580,0
|
||||
20241205,162100,892484830,17580,17580,17580,17580,0
|
||||
20241205,162000,892484830,17580,17580,17580,17580,0
|
||||
20241205,161900,892484830,17580,17580,17580,17580,0
|
||||
20241205,161800,892484830,17580,17580,17580,17580,0
|
||||
20241205,161700,892484830,17580,17580,17580,17580,0
|
||||
20241205,161600,892484830,17580,17580,17580,17580,0
|
||||
20241205,161500,892484830,17580,17580,17580,17580,0
|
||||
20241205,161400,892484830,17580,17580,17580,17580,2839
|
||||
20241205,161300,892484830,17580,17580,17580,17580,0
|
||||
20241205,161200,892484830,17580,17580,17580,17580,0
|
||||
20241205,161100,892484830,17580,17580,17580,17580,0
|
||||
20241205,161000,892484830,17580,17580,17580,17580,0
|
||||
20241205,160900,892484830,17580,17580,17580,17580,0
|
||||
20241205,160800,892484830,17580,17580,17580,17580,0
|
||||
20241205,160700,892484830,17580,17580,17580,17580,0
|
||||
20241205,160600,892484830,17580,17580,17580,17580,0
|
||||
20241205,160500,892484830,17580,17580,17580,17580,0
|
||||
20241205,160400,892484830,17580,17580,17580,17580,0
|
||||
20241205,160300,892484830,17580,17580,17580,17580,0
|
||||
20241205,160200,892484830,17580,17580,17580,17580,0
|
||||
20241205,160100,892484830,17580,17580,17580,17580,0
|
||||
20241205,160000,892484830,17580,17580,17580,17580,0
|
||||
20241205,155900,892484830,17580,17580,17580,17580,0
|
||||
20241205,155800,892484830,17580,17580,17580,17580,0
|
||||
20241205,155700,892484830,17580,17580,17580,17580,0
|
||||
20241205,155600,892484830,17580,17580,17580,17580,0
|
||||
20241205,155500,892484830,17580,17580,17580,17580,0
|
||||
20241205,155400,892484830,17580,17580,17580,17580,0
|
||||
20241205,155300,892484830,17580,17580,17580,17580,0
|
||||
20241205,155200,892484830,17580,17580,17580,17580,0
|
||||
20241205,155100,892484830,17580,17580,17580,17580,0
|
||||
20241205,155000,892484830,17580,17580,17580,17580,0
|
||||
20241205,154900,892484830,17580,17580,17580,17580,0
|
||||
20241205,154800,892484830,17580,17580,17580,17580,0
|
||||
20241205,154700,892484830,17580,17580,17580,17580,0
|
||||
20241205,154600,892484830,17580,17580,17580,17580,0
|
||||
20241205,154500,892484830,17580,17580,17580,17580,0
|
||||
20241205,154400,892484830,17580,17580,17580,17580,2839
|
||||
20241205,154300,892484830,17580,17580,17580,17580,0
|
||||
20241205,154200,892484830,17580,17580,17580,17580,0
|
||||
20241205,154100,892484830,17580,17580,17580,17580,0
|
||||
20241205,154000,892484830,17580,17580,17580,17580,0
|
||||
20241205,153900,892484830,17580,17580,17580,17580,0
|
||||
20241205,153800,892484830,17580,17580,17580,17580,0
|
||||
20241205,153700,892484830,17580,17580,17580,17580,0
|
||||
20241205,153600,892484830,17580,17580,17580,17580,0
|
||||
20241205,153500,892484830,17580,17580,17580,17580,0
|
||||
20241205,153400,892484830,17580,17580,17580,17580,0
|
||||
20241205,153300,892484830,17580,17580,17580,17580,0
|
||||
20241205,153200,892484830,17580,17580,17580,17580,0
|
||||
20241205,153100,892484830,17580,17580,17580,17580,0
|
||||
20241205,153000,892484830,17580,17580,17580,17580,2839
|
||||
20241205,152900,842575210,17410,17410,17410,17410,0
|
||||
20241205,152800,842575210,17410,17410,17410,17410,0
|
||||
20241205,152700,842575210,17410,17410,17410,17410,0
|
||||
20241205,152600,842575210,17410,17410,17410,17410,0
|
||||
20241205,152500,842575210,17410,17410,17410,17410,0
|
||||
20241205,152400,842575210,17410,17410,17410,17410,0
|
||||
20241205,152300,842575210,17410,17410,17410,17410,0
|
||||
20241205,152200,842575210,17410,17410,17410,17410,0
|
||||
20241205,152100,842575210,17410,17410,17410,17410,0
|
||||
20241205,152000,842575210,17410,17410,17410,17410,0
|
||||
20241205,151900,842575210,17410,17420,17420,17300,144
|
||||
20241205,151800,840068710,17380,17380,17420,17380,54
|
||||
20241205,151700,839128510,17420,17380,17420,17380,116
|
||||
20241205,151600,837107860,17380,17400,17400,17380,71
|
||||
20241205,151500,835872880,17380,17390,17390,17380,2
|
||||
20241205,151400,835838110,17380,17380,17380,17380,1
|
||||
20241205,151300,835820730,17400,17400,17400,17400,8
|
||||
20241205,151200,835681530,17400,17440,17440,17400,143
|
||||
20241205,151100,833192770,17440,17380,17440,17380,16
|
||||
20241205,151000,832914210,17370,17370,17370,17370,0
|
||||
20241205,150900,832914210,17370,17400,17400,17370,107
|
||||
20241205,150800,831054330,17350,17390,17450,17350,577
|
||||
20241205,150700,820994080,17340,17350,17420,17280,3263
|
||||
20241205,150600,764538980,17360,17390,17420,17360,38
|
||||
20241205,150500,763877560,17390,17410,17410,17390,35
|
||||
20241205,150400,763268580,17410,17410,17410,17410,9
|
||||
20241205,150300,763111890,17410,17410,17410,17410,6
|
||||
20241205,150200,763007430,17410,17450,17450,17410,272
|
||||
20241205,150100,758262710,17410,17430,17470,17410,247
|
||||
20241205,150000,753958410,17590,17390,17590,17380,118
|
||||
20241205,145900,751902940,17380,17400,17420,17380,29
|
||||
20241205,145800,751398310,17400,17360,17400,17360,102
|
||||
20241205,145700,749624020,17360,17390,17390,17360,2
|
||||
20241205,145600,749589270,17350,17320,17390,17320,375
|
||||
20241205,145500,743089080,17320,17320,17320,17320,237
|
||||
20241205,145400,738984240,17340,17320,17390,17320,60
|
||||
20241205,145300,737944390,17330,17320,17390,17320,6
|
||||
20241205,145200,737840330,17390,17310,17390,17310,15
|
||||
20241205,145100,737580580,17320,17310,17400,17300,227
|
||||
20241205,145000,733647440,17330,17320,17380,17300,289
|
||||
20241205,144900,728642140,17320,17370,17370,17310,352
|
||||
20241205,144800,722537320,17370,17400,17400,17370,1325
|
||||
20241205,144700,699504370,17400,17400,17400,17400,0
|
||||
20241205,144600,699504370,17400,17400,17400,17400,689
|
||||
20241205,144500,687515770,17400,17410,17410,17400,390
|
||||
20241205,144400,680725890,17420,17420,17420,17420,6
|
||||
20241205,144300,680621370,17420,17420,17420,17420,12
|
||||
20241205,144200,680412330,17420,17410,17420,17410,106
|
||||
20241205,144100,678566860,17410,17410,17410,17410,7
|
||||
20241205,144000,678444990,17410,17420,17420,17410,28
|
||||
20241205,143900,677957350,17420,17430,17440,17420,14
|
||||
20241205,143800,677713330,17430,17430,17500,17430,21
|
||||
20241205,143700,677346930,17430,17430,17430,17430,0
|
||||
20241205,143600,677346930,17430,17460,17500,17430,670
|
||||
20241205,143500,665652640,17480,17460,17480,17460,31
|
||||
20241205,143400,665111140,17480,17460,17480,17460,15
|
||||
20241205,143300,664849010,17480,17460,17480,17460,20
|
||||
20241205,143200,664499460,17450,17450,17460,17450,101
|
||||
20241205,143100,662737000,17480,17480,17480,17480,23
|
||||
20241205,143000,662334960,17480,17460,17480,17450,84
|
||||
20241205,142900,660868650,17460,17460,17460,17460,31
|
||||
20241205,142800,660327390,17490,17490,17490,17490,20
|
||||
20241205,142700,659977590,17460,17470,17470,17460,3
|
||||
20241205,142600,659925200,17460,17460,17460,17460,0
|
||||
20241205,142500,659925200,17460,17460,17460,17460,7
|
||||
20241205,142400,659802980,17490,17490,17490,17490,14
|
||||
20241205,142300,659558120,17490,17490,17500,17460,31
|
||||
20241205,142200,659015850,17500,17500,17500,17500,1
|
||||
20241205,142100,658998350,17470,17490,17530,17460,160
|
||||
20241205,142000,656201330,17500,17500,17520,17490,23
|
||||
20241205,141900,655798910,17500,17480,17530,17480,26
|
||||
20241205,141800,655343710,17510,17510,17510,17490,5
|
||||
20241205,141700,655256200,17480,17500,17510,17480,234
|
||||
20241205,141600,651163500,17510,17520,17530,17510,185
|
||||
20241205,141500,647923740,17530,17520,17530,17520,12
|
||||
20241205,141400,647713390,17500,17500,17530,17500,28
|
||||
20241205,141300,647223230,17500,17500,17500,17500,23
|
||||
20241205,141200,646820730,17490,17490,17490,17490,0
|
||||
20241205,141100,646820730,17490,17490,17490,17490,50
|
||||
20241205,141000,645946230,17480,17480,17480,17480,2
|
||||
20241205,140900,645911270,17490,17470,17490,17470,4
|
||||
20241205,140800,645841340,17470,17470,17470,17470,0
|
||||
20241205,140700,645841340,17470,17470,17470,17450,311
|
||||
20241205,140600,640409980,17470,17480,17490,17470,7
|
||||
20241205,140500,640287600,17490,17480,17490,17480,7
|
||||
20241205,140400,640165210,17480,17480,17480,17470,50
|
||||
20241205,140300,639291420,17480,17480,17480,17480,11
|
||||
20241205,140200,639099140,17480,17460,17480,17460,14
|
||||
20241205,140100,638854440,17480,17480,17480,17460,14
|
||||
20241205,140000,638609760,17470,17480,17480,17470,14
|
||||
20241205,135900,638365060,17480,17480,17480,17480,50
|
||||
20241205,135800,637491060,17480,17480,17480,17480,7
|
||||
20241205,135700,637368700,17480,17480,17480,17460,109
|
||||
20241205,135600,635463420,17470,17470,17470,17470,0
|
||||
20241205,135500,635463420,17470,17470,17480,17470,11
|
||||
20241205,135400,635271190,17470,17470,17480,17470,6
|
||||
20241205,135300,635166350,17460,17470,17480,17460,9
|
||||
20241205,135200,635009090,17470,17470,17480,17470,13
|
||||
20241205,135100,634781970,17470,17470,17480,17470,9
|
||||
20241205,135000,634624700,17480,17470,17480,17470,4
|
||||
20241205,134900,634554800,17480,17470,17480,17470,7
|
||||
20241205,134800,634432470,17460,17470,17480,17460,12
|
||||
20241205,134700,634222770,17470,17480,17480,17470,67
|
||||
20241205,134600,633052170,17470,17480,17530,17470,482
|
||||
20241205,134500,624620740,17460,17480,17480,17460,11
|
||||
20241205,134400,624428480,17460,17460,17460,17460,2
|
||||
20241205,134300,624393560,17460,17480,17480,17460,12
|
||||
20241205,134200,624183840,17470,17470,17470,17470,0
|
||||
20241205,134100,624183840,17470,17470,17470,17470,1
|
||||
20241205,134000,624166370,17460,17460,17480,17460,27
|
||||
20241205,133900,623694650,17480,17480,17480,17480,9
|
||||
20241205,133800,623537330,17480,17480,17480,17480,0
|
||||
20241205,133700,623537330,17480,17480,17480,17480,13
|
||||
20241205,133600,623310090,17470,17470,17470,17470,48
|
||||
20241205,133500,622471530,17450,17450,17450,17450,2
|
||||
20241205,133400,622436630,17470,17470,17470,17470,0
|
||||
20241205,133300,622436630,17470,17460,17470,17460,16
|
||||
20241205,133200,622157140,17450,17450,17450,17450,0
|
||||
20241205,133100,622157140,17450,17450,17450,17450,2
|
||||
20241205,133000,622122240,17460,17450,17460,17450,36
|
||||
20241205,132900,621494030,17450,17450,17450,17450,9
|
||||
20241205,132800,621336980,17440,17450,17450,17440,35
|
||||
20241205,132700,620726270,17440,17440,17440,17440,36
|
||||
20241205,132600,620098430,17440,17450,17460,17440,16
|
||||
20241205,132500,619819150,17450,17450,17450,17450,31
|
||||
20241205,132400,619278200,17450,17440,17450,17440,160
|
||||
20241205,132300,616486250,17450,17440,17450,17440,16
|
||||
20241205,132200,616207080,17430,17430,17450,17430,104
|
||||
20241205,132100,614392380,17440,17420,17440,17410,689
|
||||
20241205,132000,602389250,17420,17420,17430,17420,19
|
||||
20241205,131900,602058100,17420,17420,17420,17420,0
|
||||
20241205,131800,602058100,17420,17410,17420,17410,13
|
||||
20241205,131700,601831660,17420,17420,17420,17420,8
|
||||
20241205,131600,601692300,17410,17420,17420,17410,35
|
||||
20241205,131500,601082900,17420,17420,17420,17420,1
|
||||
20241205,131400,601065480,17420,17420,17420,17420,62
|
||||
20241205,131300,599985440,17420,17420,17420,17420,2
|
||||
20241205,131200,599950600,17430,17430,17430,17430,1
|
||||
20241205,131100,599933170,17420,17460,17460,17420,532
|
||||
20241205,131000,590652300,17460,17460,17460,17460,2
|
||||
20241205,130900,590617380,17450,17480,17480,17450,4
|
||||
20241205,130800,590547520,17480,17510,17510,17480,321
|
||||
20241205,130700,584936100,17520,17500,17520,17500,22
|
||||
20241205,130600,584550820,17520,17500,17520,17500,17
|
||||
20241205,130500,584253190,17500,17500,17500,17500,1
|
||||
20241205,130400,584235690,17520,17520,17520,17520,334
|
||||
20241205,130300,578384010,17520,17520,17520,17520,14
|
||||
20241205,130200,578138730,17520,17510,17520,17510,7
|
||||
20241205,130100,578016100,17510,17530,17540,17510,317
|
||||
20241205,130000,572462000,17530,17530,17530,17500,16
|
||||
20241205,125900,572181580,17530,17500,17530,17500,111
|
||||
20241205,125800,570238850,17500,17510,17520,17500,225
|
||||
20241205,125700,566299260,17520,17520,17520,17520,13
|
||||
20241205,125600,566071500,17520,17540,17540,17520,85
|
||||
20241205,125500,564582070,17540,17540,17540,17540,12
|
||||
20241205,125400,564371590,17540,17540,17540,17540,6
|
||||
20241205,125300,564266350,17540,17540,17540,17520,14
|
||||
20241205,125200,564020830,17540,17510,17540,17510,13
|
||||
20241205,125100,563792870,17540,17540,17540,17540,11
|
||||
20241205,125000,563599930,17540,17540,17540,17540,45
|
||||
20241205,124900,562810630,17530,17530,17530,17530,12
|
||||
20241205,124800,562600270,17520,17530,17530,17520,9
|
||||
20241205,124700,562442520,17510,17510,17510,17510,2
|
||||
20241205,124600,562407500,17540,17540,17540,17540,0
|
||||
20241205,124500,562407500,17540,17540,17540,17540,0
|
||||
20241205,124400,562407500,17540,17530,17540,17530,3
|
||||
20241205,124300,562354890,17540,17520,17550,17510,27
|
||||
20241205,124200,561881480,17520,17520,17520,17520,0
|
||||
20241205,124100,561881480,17520,17520,17520,17520,0
|
||||
20241205,124000,561881480,17520,17520,17520,17520,1
|
||||
20241205,123900,561863960,17520,17520,17520,17520,1
|
||||
20241205,123800,561846440,17540,17530,17540,17530,6
|
||||
20241205,123700,561741220,17550,17570,17570,17520,519
|
||||
20241205,123600,552630320,17610,17540,17610,17540,13
|
||||
20241205,123500,552402100,17540,17520,17540,17520,47
|
||||
20241205,123400,551578040,17520,17520,17520,17520,1
|
||||
20241205,123300,551560520,17540,17510,17540,17500,167
|
||||
20241205,123200,548635890,17540,17470,17540,17450,1555
|
||||
20241205,123100,521465790,17470,17470,17470,17470,166
|
||||
20241205,123000,518565770,17470,17480,17500,17470,17
|
||||
20241205,122900,518268400,17470,17470,17490,17470,44
|
||||
20241205,122800,517499570,17490,17480,17490,17480,43
|
||||
20241205,122700,516747620,17480,17480,17480,17480,40
|
||||
20241205,122600,516048420,17480,17480,17480,17480,8
|
||||
20241205,122500,515908580,17470,17480,17480,17470,3
|
||||
20241205,122400,515856160,17470,17480,17480,17470,31
|
||||
20241205,122300,515314580,17480,17480,17480,17480,0
|
||||
20241205,122200,515314580,17480,17480,17480,17480,1
|
||||
20241205,122100,515297100,17490,17520,17520,17490,1098
|
||||
20241205,122000,496080730,17520,17520,17520,17520,6
|
||||
20241205,121900,495975610,17520,17510,17520,17510,5
|
||||
20241205,121800,495888030,17520,17520,17520,17520,3
|
||||
20241205,121700,495835470,17510,17510,17510,17510,2
|
||||
20241205,121600,495800450,17520,17520,17520,17520,1
|
||||
20241205,121500,495782930,17510,17510,17510,17510,0
|
||||
20241205,121400,495782930,17510,17510,17510,17510,0
|
||||
20241205,121300,495782930,17510,17530,17540,17510,731
|
||||
20241205,121200,482977790,17510,17530,17530,17510,5
|
||||
20241205,121100,482890180,17530,17530,17560,17520,426
|
||||
20241205,121000,475414790,17520,17520,17520,17520,0
|
||||
20241205,120900,475414790,17520,17520,17520,17520,0
|
||||
20241205,120800,475414790,17520,17520,17520,17520,21
|
||||
20241205,120700,475046870,17530,17530,17530,17530,0
|
||||
20241205,120600,475046870,17530,17530,17530,17530,1
|
||||
20241205,120500,475029340,17520,17520,17520,17520,0
|
||||
20241205,120400,475029340,17520,17520,17520,17520,22
|
||||
20241205,120300,474643900,17520,17520,17520,17520,1
|
||||
20241205,120200,474626380,17520,17520,17520,17520,1
|
||||
20241205,120100,474608860,17530,17510,17530,17510,2
|
||||
20241205,120000,474573820,17530,17480,17540,17480,22
|
||||
20241205,115900,474188490,17500,17490,17500,17480,31
|
||||
20241205,115800,473646050,17480,17490,17500,17480,31
|
||||
20241205,115700,473103620,17480,17490,17500,17480,29
|
||||
20241205,115600,472596190,17480,17490,17500,17480,8
|
||||
20241205,115500,472456270,17480,17490,17500,17480,13
|
||||
20241205,115400,472228900,17480,17490,17500,17480,8
|
||||
20241205,115300,472088960,17480,17490,17490,17480,6
|
||||
20241205,115200,471984040,17490,17500,17500,17480,8
|
||||
20241205,115100,471844110,17500,17470,17520,17470,30
|
||||
20241205,115000,471319410,17470,17480,17490,17470,22
|
||||
20241205,114900,470934700,17490,17480,17490,17480,4
|
||||
20241205,114800,470864770,17490,17500,17520,17490,29
|
||||
20241205,114700,470357170,17510,17500,17510,17500,11
|
||||
20241205,114600,470164660,17510,17530,17530,17510,118
|
||||
20241205,114500,468096510,17530,17530,17530,17530,3
|
||||
20241205,114400,468043920,17540,17530,17540,17530,12
|
||||
20241205,114300,467833460,17530,17530,17540,17530,5
|
||||
20241205,114200,467745800,17550,17560,17560,17520,239
|
||||
20241205,114100,463554410,17550,17550,17550,17550,3
|
||||
20241205,114000,463501760,17550,17550,17550,17550,2
|
||||
20241205,113900,463466660,17560,17550,17560,17550,3
|
||||
20241205,113800,463414000,17570,17580,17580,17560,114
|
||||
20241205,113700,461411020,17600,17590,17600,17570,133
|
||||
20241205,113600,459071580,17600,17600,17600,17590,53
|
||||
20241205,113500,458138800,17600,17600,17600,17600,25
|
||||
20241205,113400,457698800,17590,17600,17600,17590,29
|
||||
20241205,113300,457188420,17590,17580,17600,17580,92
|
||||
20241205,113200,455570090,17580,17590,17600,17580,40
|
||||
20241205,113100,454866340,17580,17580,17590,17570,39
|
||||
20241205,113000,454180400,17590,17590,17590,17560,60
|
||||
20241205,112900,453125160,17590,17570,17590,17570,24
|
||||
20241205,112800,452703020,17600,17550,17600,17550,57
|
||||
20241205,112700,451700320,17540,17540,17540,17540,1
|
||||
20241205,112600,451682780,17540,17530,17560,17530,33
|
||||
20241205,112500,451103960,17560,17560,17560,17560,0
|
||||
20241205,112400,451103960,17560,17530,17560,17530,167
|
||||
20241205,112300,448174840,17530,17530,17530,17530,20
|
||||
20241205,112200,447824240,17530,17520,17540,17520,51
|
||||
20241205,112100,446930090,17540,17510,17540,17510,25
|
||||
20241205,112000,446491670,17530,17510,17530,17510,85
|
||||
20241205,111900,445001780,17530,17520,17530,17510,26
|
||||
20241205,111800,444546070,17530,17500,17530,17500,13
|
||||
20241205,111700,444318300,17530,17500,17530,17500,68
|
||||
20241205,111600,443126970,17490,17510,17520,17490,19
|
||||
20241205,111500,442794330,17510,17490,17520,17490,48
|
||||
20241205,111400,441953890,17510,17510,17510,17510,0
|
||||
20241205,111300,441953890,17510,17480,17510,17450,350
|
||||
20241205,111200,435842250,17480,17480,17510,17480,113
|
||||
20241205,111100,433866980,17480,17490,17510,17480,184
|
||||
20241205,111000,430650410,17520,17520,17520,17520,0
|
||||
20241205,110900,430650410,17520,17480,17520,17480,16
|
||||
20241205,110800,430370300,17490,17470,17490,17470,2
|
||||
20241205,110700,430335340,17500,17470,17500,17450,293
|
||||
20241205,110600,425217770,17450,17450,17450,17450,49
|
||||
20241205,110500,424362720,17440,17440,17440,17440,8
|
||||
20241205,110400,424223200,17440,17440,17440,17440,0
|
||||
20241205,110300,424223200,17440,17440,17440,17440,3
|
||||
20241205,110200,424170880,17440,17430,17440,17430,4
|
||||
20241205,110100,424101140,17450,17450,17450,17420,178
|
||||
20241205,110000,420995230,17460,17460,17460,17460,74
|
||||
20241205,105900,419703190,17460,17470,17470,17460,161
|
||||
20241205,105800,416892110,17470,17470,17470,17470,0
|
||||
20241205,105700,416892110,17470,17470,17470,17470,1
|
||||
20241205,105600,416874640,17470,17470,17470,17470,14
|
||||
20241205,105500,416630060,17480,17460,17480,17460,256
|
||||
20241205,105400,412160170,17460,17480,17480,17460,393
|
||||
20241205,105300,405293780,17480,17470,17480,17470,3
|
||||
20241205,105200,405241360,17460,17460,17460,17460,2
|
||||
20241205,105100,405206440,17460,17460,17490,17460,264
|
||||
20241205,105000,400594100,17480,17520,17520,17480,296
|
||||
20241205,104900,395415520,17530,17530,17530,17530,1
|
||||
20241205,104800,395397990,17530,17530,17530,17530,0
|
||||
20241205,104700,395397990,17530,17530,17530,17530,25
|
||||
20241205,104600,394959740,17530,17540,17550,17530,46
|
||||
20241205,104500,394153330,17540,17540,17540,17530,72
|
||||
20241205,104400,392890810,17540,17550,17580,17540,139
|
||||
20241205,104300,390452620,17580,17540,17580,17530,55
|
||||
20241205,104200,389488340,17580,17580,17580,17560,124
|
||||
20241205,104100,387308870,17560,17530,17570,17530,310
|
||||
20241205,104000,381865380,17550,17550,17550,17550,18
|
||||
20241205,103900,381549480,17570,17570,17570,17570,8
|
||||
20241205,103800,381408920,17570,17590,17590,17560,400
|
||||
20241205,103700,374378700,17620,17610,17630,17580,1199
|
||||
20241205,103600,353291190,17580,17580,17630,17580,11
|
||||
20241205,103500,353097760,17590,17620,17630,17570,100
|
||||
20241205,103400,351337900,17610,17630,17640,17610,568
|
||||
20241205,103300,341324480,17630,17610,17630,17590,439
|
||||
20241205,103200,333589010,17610,17610,17610,17580,36
|
||||
20241205,103100,332955310,17600,17530,17610,17530,246
|
||||
20241205,103000,328627760,17550,17520,17550,17500,57
|
||||
20241205,102900,327628250,17540,17490,17540,17490,48
|
||||
20241205,102800,326787890,17520,17510,17520,17480,67
|
||||
20241205,102700,325615300,17500,17420,17520,17420,59
|
||||
20241205,102600,324583060,17440,17410,17440,17410,339
|
||||
20241205,102500,318680710,17420,17410,17420,17400,42
|
||||
20241205,102400,317949510,17420,17410,17420,17410,29
|
||||
20241205,102300,317444560,17390,17390,17390,17390,0
|
||||
20241205,102200,317444560,17390,17390,17400,17390,258
|
||||
20241205,102100,312955490,17390,17400,17400,17390,275
|
||||
20241205,102000,308170530,17390,17400,17400,17390,3
|
||||
20241205,101900,308118340,17400,17440,17440,17400,258
|
||||
20241205,101800,303619510,17450,17440,17450,17440,23
|
||||
20241205,101700,303218340,17440,17510,17520,17440,438
|
||||
20241205,101600,295573660,17470,17450,17470,17440,300
|
||||
20241205,101500,290333840,17440,17420,17450,17420,124
|
||||
20241205,101400,288170370,17420,17420,17420,17420,39
|
||||
20241205,101300,287490990,17420,17410,17420,17400,89
|
||||
20241205,101200,285941420,17400,17400,17400,17400,4
|
||||
20241205,101100,285871820,17400,17420,17420,17400,57
|
||||
20241205,101000,284879680,17420,17440,17440,17420,39
|
||||
20241205,100900,284200050,17450,17440,17450,17420,54
|
||||
20241205,100800,283259130,17440,17500,17500,17440,78
|
||||
20241205,100700,281896050,17490,17400,17530,17400,3999
|
||||
20241205,100600,212057990,17410,17390,17410,17390,25
|
||||
20241205,100500,211622880,17370,17380,17410,17370,319
|
||||
20241205,100400,206077580,17380,17380,17380,17380,18
|
||||
20241205,100300,205764740,17380,17380,17390,17380,34
|
||||
20241205,100200,205173690,17380,17360,17380,17360,62
|
||||
20241205,100100,204096750,17360,17400,17410,17360,556
|
||||
20241205,100000,194433360,17390,17390,17400,17390,7
|
||||
20241205,095900,194311580,17400,17390,17400,17390,10
|
||||
20241205,095800,194137650,17380,17390,17400,17380,137
|
||||
20241205,095700,191756450,17400,17400,17410,17390,21
|
||||
20241205,095600,191390980,17400,17400,17410,17390,40
|
||||
20241205,095500,190695010,17390,17390,17420,17390,45
|
||||
20241205,095400,189911660,17410,17390,17410,17390,50
|
||||
20241205,095300,189041670,17380,17380,17400,17380,152
|
||||
20241205,095200,186399420,17390,17380,17390,17370,75
|
||||
20241205,095100,185095700,17380,17390,17390,17340,2146
|
||||
20241205,095000,147836230,17390,17430,17430,17390,15
|
||||
20241205,094900,147575270,17390,17370,17420,17370,257
|
||||
20241205,094800,143106570,17370,17400,17400,17360,406
|
||||
20241205,094700,136051160,17320,17430,17430,17320,1546
|
||||
20241205,094600,109173360,17440,17460,17470,17440,152
|
||||
20241205,094500,106521600,17440,17380,17470,17380,652
|
||||
20241205,094400,95153380,17380,17330,17380,17330,305
|
||||
20241205,094300,89857190,17360,17310,17360,17310,35
|
||||
20241205,094200,89250310,17340,17310,17340,17310,18
|
||||
20241205,094100,88938300,17340,17300,17340,17300,2
|
||||
20241205,094000,88903660,17330,17250,17340,17250,389
|
||||
20241205,093900,82172270,17250,17220,17250,17220,86
|
||||
20241205,093800,80689140,17240,17140,17240,17140,112
|
||||
20241205,093700,78761420,17140,17120,17170,17120,55
|
||||
20241205,093600,77818310,17120,17110,17150,17110,10
|
||||
20241205,093500,77647020,17100,17100,17100,17100,10
|
||||
20241205,093400,77476020,17100,17060,17100,17060,1183
|
||||
20241205,093300,57256680,17060,17050,17060,17050,3
|
||||
20241205,093200,57205520,17090,17040,17090,17040,97
|
||||
20241205,093100,55548730,17040,17040,17040,17040,0
|
||||
20241205,093000,55548730,17040,17020,17040,17020,5
|
||||
20241205,092900,55463580,17020,17020,17030,17020,30
|
||||
20241205,092800,54952970,17020,17010,17080,17010,8
|
||||
20241205,092700,54816580,17020,17020,17020,17020,48
|
||||
20241205,092600,53999620,17010,17000,17090,16990,133
|
||||
20241205,092500,51738360,17000,16990,17000,16990,31
|
||||
20241205,092400,51211370,17000,17010,17040,17000,63
|
||||
20241205,092300,50140290,17000,17000,17000,17000,0
|
||||
20241205,092200,50140290,17000,17000,17000,17000,8
|
||||
20241205,092100,50004290,17000,16990,17000,16990,7
|
||||
20241205,092000,49885340,16990,16980,16990,16980,11
|
||||
20241205,091900,49698460,16970,16980,16980,16970,139
|
||||
20241205,091800,47338680,16990,17040,17040,16990,199
|
||||
20241205,091700,43955460,17030,17030,17030,17030,0
|
||||
20241205,091600,43955460,17030,17000,17030,17000,55
|
||||
20241205,091500,43019420,16990,16970,16990,16960,197
|
||||
20241205,091400,39675200,16970,16980,17000,16970,223
|
||||
20241205,091300,35887950,16970,17130,17130,16970,1502
|
||||
20241205,091200,10284390,17130,17130,17130,17130,204
|
||||
20241205,091100,6789870,17150,17120,17150,17120,28
|
||||
20241205,091000,6309720,17120,17150,17150,17120,2
|
||||
20241205,090900,6275450,17120,17110,17120,17090,238
|
||||
20241205,090800,2203250,17090,17100,17100,17090,5
|
||||
20241205,090700,2117780,17100,17100,17100,17100,1
|
||||
20241205,090600,2100680,17170,17170,17170,17170,1
|
||||
20241205,090500,2083510,17090,17090,17090,17090,1
|
||||
20241205,090400,2066420,17070,17070,17070,17070,1
|
||||
20241205,090300,2049350,17060,17060,17060,17060,1
|
||||
20241205,090200,2032290,17210,17210,17210,17210,0
|
||||
20241205,090100,2032290,17210,17240,17240,17210,84
|
||||
20241205,090000,586100,17240,17240,17240,17220,34
|
||||
|
Reference in New Issue
Block a user