Update 2024-12-03 2719 candle_min
This commit is contained in:
631
044490/min/candle-20241203.csv
Normal file
631
044490/min/candle-20241203.csv
Normal file
@@ -0,0 +1,631 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241203,192900,1004764280,10130,10130,10130,10130,1222
|
||||
20241203,192800,1004764280,10130,10130,10130,10130,0
|
||||
20241203,192700,1004764280,10130,10130,10130,10130,0
|
||||
20241203,192600,1004764280,10130,10130,10130,10130,0
|
||||
20241203,192500,1004764280,10130,10130,10130,10130,0
|
||||
20241203,192400,1004764280,10130,10130,10130,10130,0
|
||||
20241203,192300,1004764280,10130,10130,10130,10130,0
|
||||
20241203,192200,1004764280,10130,10130,10130,10130,0
|
||||
20241203,192100,1004764280,10130,10130,10130,10130,0
|
||||
20241203,192000,1004764280,10130,10130,10130,10130,0
|
||||
20241203,191900,1004764280,10130,10130,10130,10130,0
|
||||
20241203,191800,1004764280,10130,10130,10130,10130,0
|
||||
20241203,191700,1004764280,10130,10130,10130,10130,0
|
||||
20241203,191600,1004764280,10130,10130,10130,10130,0
|
||||
20241203,191500,1004764280,10130,10130,10130,10130,0
|
||||
20241203,191400,1004764280,10130,10130,10130,10130,0
|
||||
20241203,191300,1004764280,10130,10130,10130,10130,0
|
||||
20241203,191200,1004764280,10130,10130,10130,10130,0
|
||||
20241203,191100,1004764280,10130,10130,10130,10130,0
|
||||
20241203,191000,1004764280,10130,10130,10130,10130,0
|
||||
20241203,190900,1004764280,10130,10130,10130,10130,0
|
||||
20241203,190800,1004764280,10130,10130,10130,10130,0
|
||||
20241203,190700,1004764280,10130,10130,10130,10130,0
|
||||
20241203,190600,1004764280,10130,10130,10130,10130,0
|
||||
20241203,190500,1004764280,10130,10130,10130,10130,0
|
||||
20241203,190400,1004764280,10130,10130,10130,10130,0
|
||||
20241203,190300,1004764280,10130,10130,10130,10130,0
|
||||
20241203,190200,1004764280,10130,10130,10130,10130,0
|
||||
20241203,190100,1004764280,10130,10130,10130,10130,0
|
||||
20241203,190000,1004764280,10130,10130,10130,10130,0
|
||||
20241203,185900,1004764280,10130,10130,10130,10130,1222
|
||||
20241203,185800,1004764280,10130,10130,10130,10130,0
|
||||
20241203,185700,1004764280,10130,10130,10130,10130,0
|
||||
20241203,185600,1004764280,10130,10130,10130,10130,0
|
||||
20241203,185500,1004764280,10130,10130,10130,10130,0
|
||||
20241203,185400,1004764280,10130,10130,10130,10130,0
|
||||
20241203,185300,1004764280,10130,10130,10130,10130,0
|
||||
20241203,185200,1004764280,10130,10130,10130,10130,0
|
||||
20241203,185100,1004764280,10130,10130,10130,10130,0
|
||||
20241203,185000,1004764280,10130,10130,10130,10130,0
|
||||
20241203,184900,1004764280,10130,10130,10130,10130,0
|
||||
20241203,184800,1004764280,10130,10130,10130,10130,0
|
||||
20241203,184700,1004764280,10130,10130,10130,10130,0
|
||||
20241203,184600,1004764280,10130,10130,10130,10130,0
|
||||
20241203,184500,1004764280,10130,10130,10130,10130,0
|
||||
20241203,184400,1004764280,10130,10130,10130,10130,0
|
||||
20241203,184300,1004764280,10130,10130,10130,10130,0
|
||||
20241203,184200,1004764280,10130,10130,10130,10130,0
|
||||
20241203,184100,1004764280,10130,10130,10130,10130,0
|
||||
20241203,184000,1004764280,10130,10130,10130,10130,0
|
||||
20241203,183900,1004764280,10130,10130,10130,10130,0
|
||||
20241203,183800,1004764280,10130,10130,10130,10130,0
|
||||
20241203,183700,1004764280,10130,10130,10130,10130,0
|
||||
20241203,183600,1004764280,10130,10130,10130,10130,0
|
||||
20241203,183500,1004764280,10130,10130,10130,10130,0
|
||||
20241203,183400,1004764280,10130,10130,10130,10130,0
|
||||
20241203,183300,1004764280,10130,10130,10130,10130,0
|
||||
20241203,183200,1004764280,10130,10130,10130,10130,0
|
||||
20241203,183100,1004764280,10130,10130,10130,10130,0
|
||||
20241203,183000,1004764280,10130,10130,10130,10130,0
|
||||
20241203,182900,1004764280,10130,10130,10130,10130,1222
|
||||
20241203,182800,1004764280,10130,10130,10130,10130,0
|
||||
20241203,182700,1004764280,10130,10130,10130,10130,0
|
||||
20241203,182600,1004764280,10130,10130,10130,10130,0
|
||||
20241203,182500,1004764280,10130,10130,10130,10130,0
|
||||
20241203,182400,1004764280,10130,10130,10130,10130,0
|
||||
20241203,182300,1004764280,10130,10130,10130,10130,0
|
||||
20241203,182200,1004764280,10130,10130,10130,10130,0
|
||||
20241203,182100,1004764280,10130,10130,10130,10130,0
|
||||
20241203,182000,1004764280,10130,10130,10130,10130,0
|
||||
20241203,181900,1004764280,10130,10130,10130,10130,0
|
||||
20241203,181800,1004764280,10130,10130,10130,10130,0
|
||||
20241203,181700,1004764280,10130,10130,10130,10130,0
|
||||
20241203,181600,1004764280,10130,10130,10130,10130,0
|
||||
20241203,181500,1004764280,10130,10130,10130,10130,0
|
||||
20241203,181400,1004764280,10130,10130,10130,10130,0
|
||||
20241203,181300,1004764280,10130,10130,10130,10130,0
|
||||
20241203,181200,1004764280,10130,10130,10130,10130,0
|
||||
20241203,181100,1004764280,10130,10130,10130,10130,0
|
||||
20241203,181000,1004764280,10130,10130,10130,10130,0
|
||||
20241203,180900,1004764280,10130,10130,10130,10130,0
|
||||
20241203,180800,1004764280,10130,10130,10130,10130,0
|
||||
20241203,180700,1004764280,10130,10130,10130,10130,0
|
||||
20241203,180600,1004764280,10130,10130,10130,10130,0
|
||||
20241203,180500,1004764280,10130,10130,10130,10130,0
|
||||
20241203,180400,1004764280,10130,10130,10130,10130,0
|
||||
20241203,180300,1004764280,10130,10130,10130,10130,0
|
||||
20241203,180200,1004764280,10130,10130,10130,10130,0
|
||||
20241203,180100,1004764280,10130,10130,10130,10130,0
|
||||
20241203,180000,1004764280,10130,10130,10130,10130,0
|
||||
20241203,175900,1004764280,10130,10130,10130,10130,1222
|
||||
20241203,175800,1004764280,10130,10130,10130,10130,0
|
||||
20241203,175700,1004764280,10130,10130,10130,10130,0
|
||||
20241203,175600,1004764280,10130,10130,10130,10130,0
|
||||
20241203,175500,1004764280,10130,10130,10130,10130,0
|
||||
20241203,175400,1004764280,10130,10130,10130,10130,0
|
||||
20241203,175300,1004764280,10130,10130,10130,10130,0
|
||||
20241203,175200,1004764280,10130,10130,10130,10130,0
|
||||
20241203,175100,1004764280,10130,10130,10130,10130,0
|
||||
20241203,175000,1004764280,10130,10130,10130,10130,0
|
||||
20241203,174900,1004764280,10130,10130,10130,10130,0
|
||||
20241203,174800,1004764280,10130,10130,10130,10130,0
|
||||
20241203,174700,1004764280,10130,10130,10130,10130,0
|
||||
20241203,174600,1004764280,10130,10130,10130,10130,0
|
||||
20241203,174500,1004764280,10130,10130,10130,10130,0
|
||||
20241203,174400,1004764280,10130,10130,10130,10130,0
|
||||
20241203,174300,1004764280,10130,10130,10130,10130,0
|
||||
20241203,174200,1004764280,10130,10130,10130,10130,0
|
||||
20241203,174100,1004764280,10130,10130,10130,10130,0
|
||||
20241203,174000,1004764280,10130,10130,10130,10130,0
|
||||
20241203,173900,1004764280,10130,10130,10130,10130,0
|
||||
20241203,173800,1004764280,10130,10130,10130,10130,0
|
||||
20241203,173700,1004764280,10130,10130,10130,10130,0
|
||||
20241203,173600,1004764280,10130,10130,10130,10130,0
|
||||
20241203,173500,1004764280,10130,10130,10130,10130,0
|
||||
20241203,173400,1004764280,10130,10130,10130,10130,0
|
||||
20241203,173300,1004764280,10130,10130,10130,10130,0
|
||||
20241203,173200,1004764280,10130,10130,10130,10130,0
|
||||
20241203,173100,1004764280,10130,10130,10130,10130,0
|
||||
20241203,173000,1004764280,10130,10130,10130,10130,0
|
||||
20241203,172900,1004764280,10130,10130,10130,10130,1222
|
||||
20241203,172800,1004764280,10130,10130,10130,10130,0
|
||||
20241203,172700,1004764280,10130,10130,10130,10130,0
|
||||
20241203,172600,1004764280,10130,10130,10130,10130,0
|
||||
20241203,172500,1004764280,10130,10130,10130,10130,0
|
||||
20241203,172400,1004764280,10130,10130,10130,10130,0
|
||||
20241203,172300,1004764280,10130,10130,10130,10130,0
|
||||
20241203,172200,1004764280,10130,10130,10130,10130,0
|
||||
20241203,172100,1004764280,10130,10130,10130,10130,0
|
||||
20241203,172000,1004764280,10130,10130,10130,10130,0
|
||||
20241203,171900,1004764280,10130,10130,10130,10130,0
|
||||
20241203,171800,1004764280,10130,10130,10130,10130,0
|
||||
20241203,171700,1004764280,10130,10130,10130,10130,0
|
||||
20241203,171600,1004764280,10130,10130,10130,10130,0
|
||||
20241203,171500,1004764280,10130,10130,10130,10130,0
|
||||
20241203,171400,1004764280,10130,10130,10130,10130,0
|
||||
20241203,171300,1004764280,10130,10130,10130,10130,0
|
||||
20241203,171200,1004764280,10130,10130,10130,10130,0
|
||||
20241203,171100,1004764280,10130,10130,10130,10130,0
|
||||
20241203,171000,1004764280,10130,10130,10130,10130,0
|
||||
20241203,170900,1004764280,10130,10130,10130,10130,0
|
||||
20241203,170800,1004764280,10130,10130,10130,10130,0
|
||||
20241203,170700,1004764280,10130,10130,10130,10130,0
|
||||
20241203,170600,1004764280,10130,10130,10130,10130,0
|
||||
20241203,170500,1004764280,10130,10130,10130,10130,0
|
||||
20241203,170400,1004764280,10130,10130,10130,10130,0
|
||||
20241203,170300,1004764280,10130,10130,10130,10130,0
|
||||
20241203,170200,1004764280,10130,10130,10130,10130,0
|
||||
20241203,170100,1004764280,10130,10130,10130,10130,0
|
||||
20241203,170000,1004764280,10130,10130,10130,10130,0
|
||||
20241203,165900,1004764280,10130,10130,10130,10130,1222
|
||||
20241203,165800,1004764280,10130,10130,10130,10130,0
|
||||
20241203,165700,1004764280,10130,10130,10130,10130,0
|
||||
20241203,165600,1004764280,10130,10130,10130,10130,0
|
||||
20241203,165500,1004764280,10130,10130,10130,10130,0
|
||||
20241203,165400,1004764280,10130,10130,10130,10130,0
|
||||
20241203,165300,1004764280,10130,10130,10130,10130,0
|
||||
20241203,165200,1004764280,10130,10130,10130,10130,0
|
||||
20241203,165100,1004764280,10130,10130,10130,10130,0
|
||||
20241203,165000,1004764280,10130,10130,10130,10130,0
|
||||
20241203,164900,1004764280,10130,10130,10130,10130,0
|
||||
20241203,164800,1004764280,10130,10130,10130,10130,0
|
||||
20241203,164700,1004764280,10130,10130,10130,10130,0
|
||||
20241203,164600,1004764280,10130,10130,10130,10130,0
|
||||
20241203,164500,1004764280,10130,10130,10130,10130,0
|
||||
20241203,164400,1004764280,10130,10130,10130,10130,0
|
||||
20241203,164300,1004764280,10130,10130,10130,10130,0
|
||||
20241203,164200,1004764280,10130,10130,10130,10130,0
|
||||
20241203,164100,1004764280,10130,10130,10130,10130,0
|
||||
20241203,164000,1004764280,10130,10130,10130,10130,0
|
||||
20241203,163900,1004764280,10130,10130,10130,10130,0
|
||||
20241203,163800,1004764280,10130,10130,10130,10130,0
|
||||
20241203,163700,1004764280,10130,10130,10130,10130,0
|
||||
20241203,163600,1004764280,10130,10130,10130,10130,0
|
||||
20241203,163500,1004764280,10130,10130,10130,10130,0
|
||||
20241203,163400,1004764280,10130,10130,10130,10130,0
|
||||
20241203,163300,1004764280,10130,10130,10130,10130,0
|
||||
20241203,163200,1004764280,10130,10130,10130,10130,0
|
||||
20241203,163100,1004764280,10130,10130,10130,10130,0
|
||||
20241203,163000,1004764280,10130,10130,10130,10130,0
|
||||
20241203,162900,1004764280,10130,10130,10130,10130,1222
|
||||
20241203,162800,1004764280,10130,10130,10130,10130,0
|
||||
20241203,162700,1004764280,10130,10130,10130,10130,0
|
||||
20241203,162600,1004764280,10130,10130,10130,10130,0
|
||||
20241203,162500,1004764280,10130,10130,10130,10130,0
|
||||
20241203,162400,1004764280,10130,10130,10130,10130,0
|
||||
20241203,162300,1004764280,10130,10130,10130,10130,0
|
||||
20241203,162200,1004764280,10130,10130,10130,10130,0
|
||||
20241203,162100,1004764280,10130,10130,10130,10130,0
|
||||
20241203,162000,1004764280,10130,10130,10130,10130,0
|
||||
20241203,161900,1004764280,10130,10130,10130,10130,0
|
||||
20241203,161800,1004764280,10130,10130,10130,10130,0
|
||||
20241203,161700,1004764280,10130,10130,10130,10130,0
|
||||
20241203,161600,1004764280,10130,10130,10130,10130,0
|
||||
20241203,161500,1004764280,10130,10130,10130,10130,0
|
||||
20241203,161400,1004764280,10130,10130,10130,10130,0
|
||||
20241203,161300,1004764280,10130,10130,10130,10130,0
|
||||
20241203,161200,1004764280,10130,10130,10130,10130,0
|
||||
20241203,161100,1004764280,10130,10130,10130,10130,0
|
||||
20241203,161000,1004764280,10130,10130,10130,10130,0
|
||||
20241203,160900,1004764280,10130,10130,10130,10130,0
|
||||
20241203,160800,1004764280,10130,10130,10130,10130,0
|
||||
20241203,160700,1004764280,10130,10130,10130,10130,0
|
||||
20241203,160600,1004764280,10130,10130,10130,10130,0
|
||||
20241203,160500,1004764280,10130,10130,10130,10130,0
|
||||
20241203,160400,1004764280,10130,10130,10130,10130,0
|
||||
20241203,160300,1004764280,10130,10130,10130,10130,0
|
||||
20241203,160200,1004764280,10130,10130,10130,10130,0
|
||||
20241203,160100,1004764280,10130,10130,10130,10130,0
|
||||
20241203,160000,1004764280,10130,10130,10130,10130,0
|
||||
20241203,155900,1004764280,10130,10130,10130,10130,1222
|
||||
20241203,155800,1004764280,10130,10130,10130,10130,0
|
||||
20241203,155700,1004764280,10130,10130,10130,10130,0
|
||||
20241203,155600,1004764280,10130,10130,10130,10130,0
|
||||
20241203,155500,1004764280,10130,10130,10130,10130,0
|
||||
20241203,155400,1004764280,10130,10130,10130,10130,0
|
||||
20241203,155300,1004764280,10130,10130,10130,10130,0
|
||||
20241203,155200,1004764280,10130,10130,10130,10130,0
|
||||
20241203,155100,1004764280,10130,10130,10130,10130,0
|
||||
20241203,155000,1004764280,10130,10130,10130,10130,0
|
||||
20241203,154900,1004764280,10130,10130,10130,10130,0
|
||||
20241203,154800,1004764280,10130,10130,10130,10130,0
|
||||
20241203,154700,1004764280,10130,10130,10130,10130,0
|
||||
20241203,154600,1004764280,10130,10130,10130,10130,0
|
||||
20241203,154500,1004764280,10130,10130,10130,10130,0
|
||||
20241203,154400,1004764280,10130,10130,10130,10130,0
|
||||
20241203,154300,1004764280,10130,10130,10130,10130,0
|
||||
20241203,154200,1004764280,10130,10130,10130,10130,0
|
||||
20241203,154100,1004764280,10130,10130,10130,10130,0
|
||||
20241203,154000,1004764280,10130,10130,10130,10130,0
|
||||
20241203,153900,1004764280,10130,10130,10130,10130,0
|
||||
20241203,153800,1004764280,10130,10130,10130,10130,0
|
||||
20241203,153700,1004764280,10130,10130,10130,10130,0
|
||||
20241203,153600,1004764280,10130,10130,10130,10130,0
|
||||
20241203,153500,1004764280,10130,10130,10130,10130,0
|
||||
20241203,153400,1004764280,10130,10130,10130,10130,0
|
||||
20241203,153300,1004764280,10130,10130,10130,10130,0
|
||||
20241203,153200,1004764280,10130,10130,10130,10130,0
|
||||
20241203,153100,1004764280,10130,10130,10130,10130,0
|
||||
20241203,153000,1004764280,10130,10130,10130,10130,1222
|
||||
20241203,152900,992385420,10160,10160,10160,10160,0
|
||||
20241203,152800,992385420,10160,10160,10160,10160,0
|
||||
20241203,152700,992385420,10160,10160,10160,10160,0
|
||||
20241203,152600,992385420,10160,10160,10160,10160,0
|
||||
20241203,152500,992385420,10160,10160,10160,10160,0
|
||||
20241203,152400,992385420,10160,10160,10160,10160,0
|
||||
20241203,152300,992385420,10160,10160,10160,10160,0
|
||||
20241203,152200,992385420,10160,10160,10160,10160,0
|
||||
20241203,152100,992385420,10160,10160,10160,10160,0
|
||||
20241203,152000,992385420,10160,10160,10160,10160,0
|
||||
20241203,151900,992385420,10160,10160,10160,10130,372
|
||||
20241203,151800,988613350,10160,10160,10160,10160,91
|
||||
20241203,151700,987688790,10160,10140,10160,10140,516
|
||||
20241203,151600,982456530,10130,10140,10140,10130,530
|
||||
20241203,151500,977086750,10140,10140,10140,10140,43
|
||||
20241203,151400,976650730,10150,10150,10150,10150,13
|
||||
20241203,151300,976518780,10130,10150,10160,10130,481
|
||||
20241203,151200,971641650,10160,10160,10160,10150,367
|
||||
20241203,151100,967915960,10160,10150,10160,10150,90
|
||||
20241203,151000,967002160,10160,10170,10170,10140,241
|
||||
20241203,150900,964551740,10160,10130,10160,10120,625
|
||||
20241203,150800,958221740,10130,10130,10130,10130,29
|
||||
20241203,150700,957927970,10130,10120,10130,10110,352
|
||||
20241203,150600,954367580,10120,10130,10130,10120,72
|
||||
20241203,150500,953638930,10120,10120,10120,10120,100
|
||||
20241203,150400,952626930,10120,10120,10130,10120,351
|
||||
20241203,150300,949074650,10120,10110,10120,10110,196
|
||||
20241203,150200,947093080,10120,10120,10120,10110,144
|
||||
20241203,150100,945636800,10120,10120,10120,10120,67
|
||||
20241203,150000,944958760,10130,10140,10140,10120,1493
|
||||
20241203,145900,929849570,10130,10120,10130,10120,368
|
||||
20241203,145800,926123360,10130,10130,10130,10130,1
|
||||
20241203,145700,926113230,10120,10120,10130,10120,319
|
||||
20241203,145600,922884940,10130,10130,10130,10130,0
|
||||
20241203,145500,922884940,10130,10130,10130,10130,159
|
||||
20241203,145400,921274270,10140,10130,10140,10130,208
|
||||
20241203,145300,919167210,10140,10130,10140,10130,198
|
||||
20241203,145200,917160880,10120,10130,10130,10120,218
|
||||
20241203,145100,914954700,10130,10120,10130,10120,285
|
||||
20241203,145000,912069890,10130,10130,10130,10130,31
|
||||
20241203,144900,911755860,10120,10120,10120,10120,179
|
||||
20241203,144800,909944380,10130,10100,10130,10100,716
|
||||
20241203,144700,902704290,10110,10080,10110,10080,4
|
||||
20241203,144600,902663940,10100,10090,10100,10090,195
|
||||
20241203,144500,900695990,10110,10110,10110,10110,0
|
||||
20241203,144400,900695990,10110,10090,10110,10090,342
|
||||
20241203,144300,897245060,10100,10100,10100,10090,218
|
||||
20241203,144200,895045410,10100,10100,10100,10100,72
|
||||
20241203,144100,894318210,10090,10090,10090,10090,162
|
||||
20241203,144000,892683630,10100,10090,10100,10090,394
|
||||
20241203,143900,888707800,10090,10090,10090,10090,3
|
||||
20241203,143800,888677530,10100,10110,10110,10100,106
|
||||
20241203,143700,887606890,10120,10130,10130,10120,113
|
||||
20241203,143600,886463320,10120,10110,10120,10100,610
|
||||
20241203,143500,880298140,10110,10100,10110,10100,259
|
||||
20241203,143400,877681710,10110,10110,10120,10110,113
|
||||
20241203,143300,876539270,10110,10110,10110,10110,53
|
||||
20241203,143200,876003440,10110,10110,10110,10110,149
|
||||
20241203,143100,874497050,10130,10120,10130,10120,2
|
||||
20241203,143000,874476800,10110,10110,10110,10110,0
|
||||
20241203,142900,874476800,10110,10100,10110,10100,251
|
||||
20241203,142800,871941410,10100,10100,10100,10100,176
|
||||
20241203,142700,870163810,10110,10110,10110,10110,183
|
||||
20241203,142600,868313680,10110,10100,10110,10100,192
|
||||
20241203,142500,866374470,10100,10100,10100,10100,190
|
||||
20241203,142400,864455470,10120,10120,10120,10120,0
|
||||
20241203,142300,864455470,10120,10110,10130,10100,322
|
||||
20241203,142200,861201380,10110,10110,10110,10110,0
|
||||
20241203,142100,861201380,10110,10110,10110,10110,234
|
||||
20241203,142000,858835640,10100,10100,10100,10100,14
|
||||
20241203,141900,858694240,10120,10110,10120,10110,200
|
||||
20241203,141800,856671730,10110,10110,10110,10110,0
|
||||
20241203,141700,856671730,10110,10110,10110,10110,279
|
||||
20241203,141600,853851040,10110,10120,10120,10110,139
|
||||
20241203,141500,852444730,10130,10130,10130,10130,0
|
||||
20241203,141400,852444730,10130,10130,10130,10130,170
|
||||
20241203,141300,850722630,10140,10140,10140,10140,191
|
||||
20241203,141200,848785890,10140,10140,10140,10140,90
|
||||
20241203,141100,847873290,10140,10110,10140,10110,738
|
||||
20241203,141000,840399960,10100,10100,10100,10100,0
|
||||
20241203,140900,840399960,10100,10110,10110,10100,236
|
||||
20241203,140800,838014330,10130,10130,10130,10120,3
|
||||
20241203,140700,837983950,10140,10100,10140,10100,1020
|
||||
20241203,140600,827680370,10100,10100,10100,10100,258
|
||||
20241203,140500,825074570,10090,10090,10090,10090,100
|
||||
20241203,140400,824065570,10100,10100,10100,10100,0
|
||||
20241203,140300,824065570,10100,10100,10100,10100,34
|
||||
20241203,140200,823722170,10100,10100,10100,10100,1
|
||||
20241203,140100,823712070,10080,10080,10080,10070,406
|
||||
20241203,140000,819619950,10080,10070,10080,10060,119
|
||||
20241203,135900,818421690,10070,10070,10070,10070,203
|
||||
20241203,135800,816377480,10060,10060,10070,10050,587
|
||||
20241203,135700,810472040,10060,10050,10060,10050,386
|
||||
20241203,135600,806591280,10050,10050,10050,10050,0
|
||||
20241203,135500,806591280,10050,10050,10050,10050,180
|
||||
20241203,135400,804782280,10050,10050,10050,10050,0
|
||||
20241203,135300,804782280,10050,10060,10060,10050,86
|
||||
20241203,135200,803917250,10060,10070,10070,10060,17
|
||||
20241203,135100,803746200,10070,10070,10070,10070,0
|
||||
20241203,135000,803746200,10070,10080,10080,10070,161
|
||||
20241203,134900,802124920,10070,10070,10070,10060,338
|
||||
20241203,134800,798722970,10040,10040,10040,10040,0
|
||||
20241203,134700,798722970,10040,10050,10050,10040,5
|
||||
20241203,134600,798672750,10040,10040,10040,10040,0
|
||||
20241203,134500,798672750,10040,10080,10080,10030,2267
|
||||
20241203,134400,775869230,10100,10080,10100,10080,648
|
||||
20241203,134300,769332570,10090,10090,10090,10090,0
|
||||
20241203,134200,769332570,10090,10090,10090,10090,0
|
||||
20241203,134100,769332570,10090,10080,10090,10080,278
|
||||
20241203,134000,766529610,10080,10080,10080,10080,0
|
||||
20241203,133900,766529610,10080,10080,10080,10080,163
|
||||
20241203,133800,764886570,10080,10080,10080,10080,0
|
||||
20241203,133700,764886570,10080,10080,10080,10080,218
|
||||
20241203,133600,762689130,10090,10090,10090,10090,145
|
||||
20241203,133500,761226080,10100,10100,10100,10100,6
|
||||
20241203,133400,761165480,10100,10100,10100,10100,261
|
||||
20241203,133300,758529380,10130,10130,10130,10130,0
|
||||
20241203,133200,758529380,10130,10130,10130,10130,0
|
||||
20241203,133100,758529380,10130,10110,10130,10110,14
|
||||
20241203,133000,758387820,10110,10090,10110,10090,349
|
||||
20241203,132900,754865390,10110,10110,10110,10110,0
|
||||
20241203,132800,754865390,10110,10110,10110,10090,1001
|
||||
20241203,132700,744765080,10120,10090,10120,10090,51
|
||||
20241203,132600,744250460,10120,10090,10120,10090,1180
|
||||
20241203,132500,732324620,10090,10090,10090,10090,0
|
||||
20241203,132400,732324620,10090,10040,10090,10040,2165
|
||||
20241203,132300,710533430,10030,10030,10030,10030,5
|
||||
20241203,132200,710483280,10040,10040,10040,10040,1
|
||||
20241203,132100,710473240,10030,10040,10040,10030,91
|
||||
20241203,132000,709560250,10050,10040,10050,10040,385
|
||||
20241203,131900,705694840,10040,10030,10040,10030,310
|
||||
20241203,131800,702585530,10030,10030,10030,10030,38
|
||||
20241203,131700,702204390,10060,10050,10060,10050,101
|
||||
20241203,131600,701189330,10060,10050,10060,10050,363
|
||||
20241203,131500,697541160,10050,10020,10050,10000,4514
|
||||
20241203,131400,652302440,10020,10020,10020,10020,192
|
||||
20241203,131300,650378600,10010,10020,10030,10010,1009
|
||||
20241203,131200,640274370,10030,10020,10030,10010,1196
|
||||
20241203,131100,628293130,10040,10030,10040,10030,162
|
||||
20241203,131000,626668260,10040,10030,10040,10030,501
|
||||
20241203,130900,621643220,10030,10030,10040,10030,996
|
||||
20241203,130800,611650810,10020,10010,10020,10010,616
|
||||
20241203,130700,605483340,10010,10010,10010,10000,1645
|
||||
20241203,130600,589029890,10020,10030,10040,10010,1027
|
||||
20241203,130500,578746670,10030,10060,10060,10020,1452
|
||||
20241203,130400,564190130,10060,10060,10060,10060,0
|
||||
20241203,130300,564190130,10060,10060,10060,10060,0
|
||||
20241203,130200,564190130,10060,10060,10060,10060,0
|
||||
20241203,130100,564190130,10060,10050,10060,10050,564
|
||||
20241203,130000,558521920,10050,10050,10050,10050,14
|
||||
20241203,125900,558381220,10070,10070,10070,10070,31
|
||||
20241203,125800,558069050,10070,10070,10070,10070,47
|
||||
20241203,125700,557595760,10070,10070,10070,10070,0
|
||||
20241203,125600,557595760,10070,10070,10070,10070,396
|
||||
20241203,125500,553608040,10070,10070,10070,10070,1
|
||||
20241203,125400,553597970,10050,10050,10050,10050,0
|
||||
20241203,125300,553597970,10050,10050,10050,10050,0
|
||||
20241203,125200,553597970,10050,10050,10050,10050,9
|
||||
20241203,125100,553507520,10060,10060,10060,10060,214
|
||||
20241203,125000,551354680,10060,10060,10060,10060,0
|
||||
20241203,124900,551354680,10060,10070,10070,10060,31
|
||||
20241203,124800,551042520,10060,10060,10060,10060,0
|
||||
20241203,124700,551042520,10060,10060,10060,10060,0
|
||||
20241203,124600,551042520,10060,10060,10060,10060,0
|
||||
20241203,124500,551042520,10060,10060,10060,10060,4
|
||||
20241203,124400,551002280,10060,10060,10060,10060,99
|
||||
20241203,124300,550006340,10060,10060,10060,10060,0
|
||||
20241203,124200,550006340,10060,10070,10070,10060,1618
|
||||
20241203,124100,533713700,10070,10070,10070,10070,1
|
||||
20241203,124000,533703630,10070,10070,10070,10070,63
|
||||
20241203,123900,533069220,10060,10060,10060,10060,0
|
||||
20241203,123800,533069220,10060,10060,10060,10060,2
|
||||
20241203,123700,533049100,10070,10070,10070,10070,34
|
||||
20241203,123600,532706720,10070,10070,10070,10070,0
|
||||
20241203,123500,532706720,10070,10070,10070,10070,33
|
||||
20241203,123400,532374410,10050,10050,10050,10050,0
|
||||
20241203,123300,532374410,10050,10050,10050,10050,24
|
||||
20241203,123200,532133210,10070,10070,10070,10070,33
|
||||
20241203,123100,531800900,10070,10070,10070,10070,0
|
||||
20241203,123000,531800900,10070,10070,10070,10070,0
|
||||
20241203,122900,531800900,10070,10070,10070,10070,131
|
||||
20241203,122800,530481730,10070,10070,10070,10070,0
|
||||
20241203,122700,530481730,10070,10070,10070,10070,30
|
||||
20241203,122600,530179630,10070,10070,10070,10070,0
|
||||
20241203,122500,530179630,10070,10070,10070,10070,29
|
||||
20241203,122400,529887600,10070,10070,10070,10070,31
|
||||
20241203,122300,529575430,10070,10070,10070,10070,33
|
||||
20241203,122200,529243120,10070,10070,10070,10070,0
|
||||
20241203,122100,529243120,10070,10070,10070,10070,0
|
||||
20241203,122000,529243120,10070,10070,10070,10070,133
|
||||
20241203,121900,527903810,10070,10070,10070,10070,0
|
||||
20241203,121800,527903810,10070,10070,10070,10070,48
|
||||
20241203,121700,527420450,10070,10070,10070,10070,0
|
||||
20241203,121600,527420450,10070,10070,10070,10070,1
|
||||
20241203,121500,527410380,10070,10070,10070,10070,35
|
||||
20241203,121400,527057930,10070,10060,10070,10060,629
|
||||
20241203,121300,520730180,10060,10060,10060,10060,0
|
||||
20241203,121200,520730180,10060,10060,10060,10060,1
|
||||
20241203,121100,520720120,10050,10040,10050,10040,840
|
||||
20241203,121000,512284420,10040,10040,10040,10040,1
|
||||
20241203,120900,512274380,10040,10040,10040,10020,137
|
||||
20241203,120800,510900330,10050,10050,10050,10050,0
|
||||
20241203,120700,510900330,10050,10050,10050,10050,0
|
||||
20241203,120600,510900330,10050,10050,10050,10050,1
|
||||
20241203,120500,510890280,10040,10040,10040,10040,64
|
||||
20241203,120400,510247720,10050,10050,10050,10050,0
|
||||
20241203,120300,510247720,10050,10070,10070,10050,210
|
||||
20241203,120200,508135340,10070,10070,10070,10070,34
|
||||
20241203,120100,507792960,10080,10080,10080,10080,0
|
||||
20241203,120000,507792960,10080,10080,10080,10080,1
|
||||
20241203,115900,507782880,10080,10080,10080,10080,33
|
||||
20241203,115800,507450240,10060,10060,10060,10060,14
|
||||
20241203,115700,507309400,10090,10090,10090,10090,0
|
||||
20241203,115600,507309400,10090,10090,10090,10090,33
|
||||
20241203,115500,506976430,10090,10090,10090,10090,0
|
||||
20241203,115400,506976430,10090,10090,10090,10090,29
|
||||
20241203,115300,506683820,10090,10090,10090,10090,0
|
||||
20241203,115200,506683820,10090,10090,10090,10090,0
|
||||
20241203,115100,506683820,10090,10090,10090,10090,1
|
||||
20241203,115000,506673730,10060,10060,10060,10060,90
|
||||
20241203,114900,505768330,10100,10050,10100,10050,1901
|
||||
20241203,114800,486642090,10060,10060,10060,10060,0
|
||||
20241203,114700,486642090,10060,10060,10060,10060,30
|
||||
20241203,114600,486340290,10060,10060,10060,10060,1
|
||||
20241203,114500,486330230,10050,10060,10060,10050,54
|
||||
20241203,114400,485787490,10060,10060,10060,10060,50
|
||||
20241203,114300,485284490,10060,10060,10060,10060,11
|
||||
20241203,114200,485173830,10070,10070,10070,10070,1
|
||||
20241203,114100,485163760,10060,10060,10060,10060,45
|
||||
20241203,114000,484711060,10070,10070,10070,10070,5
|
||||
20241203,113900,484660710,10060,10060,10060,10060,40
|
||||
20241203,113800,484258310,10070,10070,10070,10070,612
|
||||
20241203,113700,478095470,10070,10100,10100,10070,46
|
||||
20241203,113600,477632220,10080,10080,10100,10080,55
|
||||
20241203,113500,477077800,10090,10120,10120,10090,211
|
||||
20241203,113400,474948710,10120,10120,10120,10120,0
|
||||
20241203,113300,474948710,10120,10120,10120,10120,0
|
||||
20241203,113200,474948710,10120,10120,10120,10120,0
|
||||
20241203,113100,474948710,10120,10100,10120,10100,138
|
||||
20241203,113000,473554890,10120,10120,10120,10120,0
|
||||
20241203,112900,473554890,10120,10110,10120,10110,1039
|
||||
20241203,112800,463050590,10120,10120,10120,10120,0
|
||||
20241203,112700,463050590,10120,10120,10120,10120,31
|
||||
20241203,112600,462736870,10120,10120,10120,10120,0
|
||||
20241203,112500,462736870,10120,10120,10120,10120,0
|
||||
20241203,112400,462736870,10120,10120,10120,10120,0
|
||||
20241203,112300,462736870,10120,10120,10120,10120,0
|
||||
20241203,112200,462736870,10120,10120,10120,10120,0
|
||||
20241203,112100,462736870,10120,10120,10120,10120,0
|
||||
20241203,112000,462736870,10120,10120,10120,10100,1401
|
||||
20241203,111900,448567150,10130,10130,10130,10130,0
|
||||
20241203,111800,448567150,10130,10130,10130,10130,79
|
||||
20241203,111700,447766880,10130,10130,10130,10130,0
|
||||
20241203,111600,447766880,10130,10130,10130,10130,0
|
||||
20241203,111500,447766880,10130,10130,10130,10130,0
|
||||
20241203,111400,447766880,10130,10120,10130,10120,38
|
||||
20241203,111300,447382300,10120,10130,10130,10120,158
|
||||
20241203,111200,445783230,10130,10130,10130,10130,31
|
||||
20241203,111100,445469200,10130,10120,10130,10120,2552
|
||||
20241203,111000,419642940,10120,10120,10120,10120,0
|
||||
20241203,110900,419642940,10120,10120,10120,10120,0
|
||||
20241203,110800,419642940,10120,10120,10120,10120,1
|
||||
20241203,110700,419632820,10120,10120,10120,10120,0
|
||||
20241203,110600,419632820,10120,10120,10120,10120,2
|
||||
20241203,110500,419612580,10120,10110,10120,10110,5
|
||||
20241203,110400,419562010,10110,10110,10110,10110,70
|
||||
20241203,110300,418854310,10120,10110,10120,10110,2
|
||||
20241203,110200,418834080,10110,10120,10130,10110,17
|
||||
20241203,110100,418662120,10110,10130,10130,10110,674
|
||||
20241203,110000,411834700,10140,10140,10140,10140,1
|
||||
20241203,105900,411824560,10130,10130,10130,10130,1
|
||||
20241203,105800,411814430,10140,10130,10140,10130,4
|
||||
20241203,105700,411773900,10140,10140,10140,10140,0
|
||||
20241203,105600,411773900,10140,10140,10140,10140,0
|
||||
20241203,105500,411773900,10140,10150,10150,10140,462
|
||||
20241203,105400,407089210,10150,10150,10150,10150,261
|
||||
20241203,105300,404440060,10160,10150,10160,10150,2
|
||||
20241203,105200,404419750,10150,10140,10150,10130,493
|
||||
20241203,105100,399421140,10130,10130,10130,10120,515
|
||||
20241203,105000,394209190,10130,10150,10150,10130,980
|
||||
20241203,104900,384263210,10160,10160,10160,10160,0
|
||||
20241203,104800,384263210,10160,10160,10160,10150,103
|
||||
20241203,104700,383217680,10160,10160,10160,10160,1
|
||||
20241203,104600,383207520,10160,10160,10160,10160,2
|
||||
20241203,104500,383187200,10160,10170,10170,10160,158
|
||||
20241203,104400,381581900,10170,10170,10170,10170,2
|
||||
20241203,104300,381561560,10170,10170,10170,10170,2
|
||||
20241203,104200,381541220,10160,10160,10160,10160,0
|
||||
20241203,104100,381541220,10160,10170,10170,10160,308
|
||||
20241203,104000,378409670,10170,10210,10210,10170,315
|
||||
20241203,103900,375205260,10210,10170,10210,10170,458
|
||||
20241203,103800,370542570,10180,10180,10180,10180,0
|
||||
20241203,103700,370542570,10180,10180,10180,10180,4
|
||||
20241203,103600,370501850,10180,10220,10220,10150,488
|
||||
20241203,103500,365532330,10190,10200,10240,10190,1434
|
||||
20241203,103400,350891440,10200,10170,10210,10170,765
|
||||
20241203,103300,343096130,10170,10150,10170,10150,1194
|
||||
20241203,103200,330968200,10140,10120,10140,10120,281
|
||||
20241203,103100,328120070,10110,10110,10150,10110,146
|
||||
20241203,103000,326639140,10100,10120,10120,10100,362
|
||||
20241203,102900,322978290,10150,10100,10150,10100,697
|
||||
20241203,102800,315936520,10100,10090,10100,10090,205
|
||||
20241203,102700,313868060,10080,10080,10080,10080,534
|
||||
20241203,102600,308485340,10060,10080,10080,10060,147
|
||||
20241203,102500,307004080,10080,10080,10080,10080,0
|
||||
20241203,102400,307004080,10080,10080,10080,10080,0
|
||||
20241203,102300,307004080,10080,10080,10080,10080,0
|
||||
20241203,102200,307004080,10080,10070,10080,10060,130
|
||||
20241203,102100,305695250,10100,10100,10100,10100,8
|
||||
20241203,102000,305614450,10070,10010,10150,9990,4812
|
||||
20241203,101900,257285940,9990,10010,10010,9990,35
|
||||
20241203,101800,256936190,10010,9990,10010,9990,153
|
||||
20241203,101700,255407690,10010,10010,10010,10010,8
|
||||
20241203,101600,255327610,10010,10010,10010,10010,0
|
||||
20241203,101500,255327610,10010,9990,10010,9990,28
|
||||
20241203,101400,255047570,10010,10000,10010,9990,33
|
||||
20241203,101300,254717270,9980,10000,10010,9980,423
|
||||
20241203,101200,250490840,10010,9990,10010,9990,192
|
||||
20241203,101100,248572320,10010,10010,10010,9990,736
|
||||
20241203,101000,241213470,10010,10000,10010,10000,435
|
||||
20241203,100900,236863460,10000,9990,10000,9980,143
|
||||
20241203,100800,235435240,10010,9990,10010,9980,1283
|
||||
20241203,100700,222622740,10000,10000,10000,10000,0
|
||||
20241203,100600,222622740,10000,10010,10010,9990,64
|
||||
20241203,100500,221983110,9990,10010,10010,9980,1096
|
||||
20241203,100400,211036410,10000,10030,10030,10000,1303
|
||||
20241203,100300,197993310,10030,10010,10030,10010,135
|
||||
20241203,100200,196641900,10030,10030,10030,10020,6
|
||||
20241203,100100,196581760,10020,10040,10040,10020,357
|
||||
20241203,100000,193000150,10050,10050,10050,10050,2
|
||||
20241203,095900,192980050,10050,10050,10050,10050,74
|
||||
20241203,095800,192236350,10060,10060,10060,10060,0
|
||||
20241203,095700,192236350,10060,10070,10070,10060,192
|
||||
20241203,095600,190304510,10070,10070,10070,10070,0
|
||||
20241203,095500,190304510,10070,10070,10070,10070,33
|
||||
20241203,095400,189972200,10070,10070,10070,10070,31
|
||||
20241203,095300,189660030,10070,10070,10070,10070,0
|
||||
20241203,095200,189660030,10070,10070,10070,10070,5
|
||||
20241203,095100,189609680,10070,10070,10070,10070,0
|
||||
20241203,095000,189609680,10070,10070,10070,10070,0
|
||||
20241203,094900,189609680,10070,10100,10100,10060,250
|
||||
20241203,094800,187090080,10100,10100,10100,10100,10
|
||||
20241203,094700,186989080,10100,10050,10100,10050,528
|
||||
20241203,094600,181677090,10050,10000,10050,10000,1178
|
||||
20241203,094500,169870280,10000,10000,10000,9990,755
|
||||
20241203,094400,162320290,10010,10000,10020,10000,62
|
||||
20241203,094300,161699600,10010,10030,10030,10010,1306
|
||||
20241203,094200,148618740,10040,10030,10040,10030,4
|
||||
20241203,094100,148578610,10040,10020,10040,10010,592
|
||||
20241203,094000,142649570,10020,10020,10020,10020,0
|
||||
20241203,093900,142649570,10020,10020,10020,10020,1
|
||||
20241203,093800,142639550,10020,10020,10030,10020,449
|
||||
20241203,093700,138140510,10040,10030,10040,10030,124
|
||||
20241203,093600,136895650,10030,10030,10030,10020,421
|
||||
20241203,093500,132676090,10030,10020,10030,10020,381
|
||||
20241203,093400,128856810,10030,10030,10030,10030,118
|
||||
20241203,093300,127673270,10030,10030,10040,10030,398
|
||||
20241203,093200,123681320,10020,10050,10050,10020,4644
|
||||
20241203,093100,77013880,10060,10070,10070,10050,1926
|
||||
20241203,093000,57631410,10070,10080,10080,10070,543
|
||||
20241203,092900,52158010,10090,10100,10100,10090,80
|
||||
20241203,092800,51350800,10100,10110,10110,10100,42
|
||||
20241203,092700,50926400,10110,10120,10120,10110,130
|
||||
20241203,092600,49611100,10130,10130,10130,10130,3
|
||||
20241203,092500,49580710,10130,10140,10140,10130,36
|
||||
20241203,092400,49215950,10140,10140,10140,10140,125
|
||||
20241203,092300,47948450,10170,10140,10170,10120,44
|
||||
20241203,092200,47502310,10120,10110,10120,10110,295
|
||||
20241203,092100,44519810,10090,10090,10090,10090,0
|
||||
20241203,092000,44519810,10090,10090,10090,10080,884
|
||||
20241203,091900,35600270,10090,10110,10110,10090,334
|
||||
20241203,091800,32227650,10120,10120,10120,10120,173
|
||||
20241203,091700,30476890,10120,10120,10120,10120,40
|
||||
20241203,091600,30072090,10130,10130,10130,10130,0
|
||||
20241203,091500,30072090,10130,10140,10140,10130,170
|
||||
20241203,091400,28349980,10130,10130,10130,10130,30
|
||||
20241203,091300,28046080,10130,10140,10140,10130,20
|
||||
20241203,091200,27843380,10140,10140,10140,10140,1000
|
||||
20241203,091100,17703380,10140,10140,10140,10140,0
|
||||
20241203,091000,17703380,10140,10140,10140,10140,0
|
||||
20241203,090900,17703380,10140,10150,10150,10140,256
|
||||
20241203,090800,15104990,10160,10170,10170,10160,52
|
||||
20241203,090700,14576660,10180,10180,10180,10170,107
|
||||
20241203,090600,13487900,10190,10200,10200,10190,246
|
||||
20241203,090500,10979120,10200,10190,10200,10190,109
|
||||
20241203,090400,9867510,10190,10160,10190,10160,195
|
||||
20241203,090300,7886220,10160,10140,10200,10140,40
|
||||
20241203,090200,7479160,10240,10240,10240,10240,0
|
||||
20241203,090100,7479160,10240,10240,10240,10240,0
|
||||
20241203,090000,7479160,10240,10120,10240,10120,739
|
||||
|
Reference in New Issue
Block a user