Update 2024-12-03 2719 candle_min
This commit is contained in:
633
047400/min/candle-20241203.csv
Normal file
633
047400/min/candle-20241203.csv
Normal file
@@ -0,0 +1,633 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241203,193100,671345055,2335,2335,2335,2335,1762
|
||||
20241203,193000,671345055,2335,2335,2335,2335,0
|
||||
20241203,192900,671345055,2335,2335,2335,2335,0
|
||||
20241203,192800,671345055,2335,2335,2335,2335,0
|
||||
20241203,192700,671345055,2335,2335,2335,2335,0
|
||||
20241203,192600,671345055,2335,2335,2335,2335,0
|
||||
20241203,192500,671345055,2335,2335,2335,2335,0
|
||||
20241203,192400,671345055,2335,2335,2335,2335,0
|
||||
20241203,192300,671345055,2335,2335,2335,2335,0
|
||||
20241203,192200,671345055,2335,2335,2335,2335,0
|
||||
20241203,192100,671345055,2335,2335,2335,2335,0
|
||||
20241203,192000,671345055,2335,2335,2335,2335,0
|
||||
20241203,191900,671345055,2335,2335,2335,2335,0
|
||||
20241203,191800,671345055,2335,2335,2335,2335,0
|
||||
20241203,191700,671345055,2335,2335,2335,2335,0
|
||||
20241203,191600,671345055,2335,2335,2335,2335,0
|
||||
20241203,191500,671345055,2335,2335,2335,2335,0
|
||||
20241203,191400,671345055,2335,2335,2335,2335,0
|
||||
20241203,191300,671345055,2335,2335,2335,2335,0
|
||||
20241203,191200,671345055,2335,2335,2335,2335,0
|
||||
20241203,191100,671345055,2335,2335,2335,2335,0
|
||||
20241203,191000,671345055,2335,2335,2335,2335,0
|
||||
20241203,190900,671345055,2335,2335,2335,2335,0
|
||||
20241203,190800,671345055,2335,2335,2335,2335,0
|
||||
20241203,190700,671345055,2335,2335,2335,2335,0
|
||||
20241203,190600,671345055,2335,2335,2335,2335,0
|
||||
20241203,190500,671345055,2335,2335,2335,2335,0
|
||||
20241203,190400,671345055,2335,2335,2335,2335,0
|
||||
20241203,190300,671345055,2335,2335,2335,2335,0
|
||||
20241203,190200,671345055,2335,2335,2335,2335,0
|
||||
20241203,190100,671345055,2335,2335,2335,2335,1762
|
||||
20241203,190000,671345055,2335,2335,2335,2335,0
|
||||
20241203,185900,671345055,2335,2335,2335,2335,0
|
||||
20241203,185800,671345055,2335,2335,2335,2335,0
|
||||
20241203,185700,671345055,2335,2335,2335,2335,0
|
||||
20241203,185600,671345055,2335,2335,2335,2335,0
|
||||
20241203,185500,671345055,2335,2335,2335,2335,0
|
||||
20241203,185400,671345055,2335,2335,2335,2335,0
|
||||
20241203,185300,671345055,2335,2335,2335,2335,0
|
||||
20241203,185200,671345055,2335,2335,2335,2335,0
|
||||
20241203,185100,671345055,2335,2335,2335,2335,0
|
||||
20241203,185000,671345055,2335,2335,2335,2335,0
|
||||
20241203,184900,671345055,2335,2335,2335,2335,0
|
||||
20241203,184800,671345055,2335,2335,2335,2335,0
|
||||
20241203,184700,671345055,2335,2335,2335,2335,0
|
||||
20241203,184600,671345055,2335,2335,2335,2335,0
|
||||
20241203,184500,671345055,2335,2335,2335,2335,0
|
||||
20241203,184400,671345055,2335,2335,2335,2335,0
|
||||
20241203,184300,671345055,2335,2335,2335,2335,0
|
||||
20241203,184200,671345055,2335,2335,2335,2335,0
|
||||
20241203,184100,671345055,2335,2335,2335,2335,0
|
||||
20241203,184000,671345055,2335,2335,2335,2335,0
|
||||
20241203,183900,671345055,2335,2335,2335,2335,0
|
||||
20241203,183800,671345055,2335,2335,2335,2335,0
|
||||
20241203,183700,671345055,2335,2335,2335,2335,0
|
||||
20241203,183600,671345055,2335,2335,2335,2335,0
|
||||
20241203,183500,671345055,2335,2335,2335,2335,0
|
||||
20241203,183400,671345055,2335,2335,2335,2335,0
|
||||
20241203,183300,671345055,2335,2335,2335,2335,0
|
||||
20241203,183200,671345055,2335,2335,2335,2335,0
|
||||
20241203,183100,671345055,2335,2335,2335,2335,1762
|
||||
20241203,183000,671345055,2335,2335,2335,2335,0
|
||||
20241203,182900,671345055,2335,2335,2335,2335,0
|
||||
20241203,182800,671345055,2335,2335,2335,2335,0
|
||||
20241203,182700,671345055,2335,2335,2335,2335,0
|
||||
20241203,182600,671345055,2335,2335,2335,2335,0
|
||||
20241203,182500,671345055,2335,2335,2335,2335,0
|
||||
20241203,182400,671345055,2335,2335,2335,2335,0
|
||||
20241203,182300,671345055,2335,2335,2335,2335,0
|
||||
20241203,182200,671345055,2335,2335,2335,2335,0
|
||||
20241203,182100,671345055,2335,2335,2335,2335,0
|
||||
20241203,182000,671345055,2335,2335,2335,2335,0
|
||||
20241203,181900,671345055,2335,2335,2335,2335,0
|
||||
20241203,181800,671345055,2335,2335,2335,2335,0
|
||||
20241203,181700,671345055,2335,2335,2335,2335,0
|
||||
20241203,181600,671345055,2335,2335,2335,2335,0
|
||||
20241203,181500,671345055,2335,2335,2335,2335,0
|
||||
20241203,181400,671345055,2335,2335,2335,2335,0
|
||||
20241203,181300,671345055,2335,2335,2335,2335,0
|
||||
20241203,181200,671345055,2335,2335,2335,2335,0
|
||||
20241203,181100,671345055,2335,2335,2335,2335,0
|
||||
20241203,181000,671345055,2335,2335,2335,2335,0
|
||||
20241203,180900,671345055,2335,2335,2335,2335,0
|
||||
20241203,180800,671345055,2335,2335,2335,2335,0
|
||||
20241203,180700,671345055,2335,2335,2335,2335,0
|
||||
20241203,180600,671345055,2335,2335,2335,2335,0
|
||||
20241203,180500,671345055,2335,2335,2335,2335,0
|
||||
20241203,180400,671345055,2335,2335,2335,2335,0
|
||||
20241203,180300,671345055,2335,2335,2335,2335,0
|
||||
20241203,180200,671345055,2335,2335,2335,2335,0
|
||||
20241203,180100,671345055,2335,2335,2335,2335,1762
|
||||
20241203,180000,671345055,2335,2335,2335,2335,0
|
||||
20241203,175900,671345055,2335,2335,2335,2335,0
|
||||
20241203,175800,671345055,2335,2335,2335,2335,0
|
||||
20241203,175700,671345055,2335,2335,2335,2335,0
|
||||
20241203,175600,671345055,2335,2335,2335,2335,0
|
||||
20241203,175500,671345055,2335,2335,2335,2335,0
|
||||
20241203,175400,671345055,2335,2335,2335,2335,0
|
||||
20241203,175300,671345055,2335,2335,2335,2335,0
|
||||
20241203,175200,671345055,2335,2335,2335,2335,0
|
||||
20241203,175100,671345055,2335,2335,2335,2335,0
|
||||
20241203,175000,671345055,2335,2335,2335,2335,0
|
||||
20241203,174900,671345055,2335,2335,2335,2335,0
|
||||
20241203,174800,671345055,2335,2335,2335,2335,0
|
||||
20241203,174700,671345055,2335,2335,2335,2335,0
|
||||
20241203,174600,671345055,2335,2335,2335,2335,0
|
||||
20241203,174500,671345055,2335,2335,2335,2335,0
|
||||
20241203,174400,671345055,2335,2335,2335,2335,0
|
||||
20241203,174300,671345055,2335,2335,2335,2335,0
|
||||
20241203,174200,671345055,2335,2335,2335,2335,0
|
||||
20241203,174100,671345055,2335,2335,2335,2335,0
|
||||
20241203,174000,671345055,2335,2335,2335,2335,0
|
||||
20241203,173900,671345055,2335,2335,2335,2335,0
|
||||
20241203,173800,671345055,2335,2335,2335,2335,0
|
||||
20241203,173700,671345055,2335,2335,2335,2335,0
|
||||
20241203,173600,671345055,2335,2335,2335,2335,0
|
||||
20241203,173500,671345055,2335,2335,2335,2335,0
|
||||
20241203,173400,671345055,2335,2335,2335,2335,0
|
||||
20241203,173300,671345055,2335,2335,2335,2335,0
|
||||
20241203,173200,671345055,2335,2335,2335,2335,0
|
||||
20241203,173100,671345055,2335,2335,2335,2335,1762
|
||||
20241203,173000,671345055,2335,2335,2335,2335,0
|
||||
20241203,172900,671345055,2335,2335,2335,2335,0
|
||||
20241203,172800,671345055,2335,2335,2335,2335,0
|
||||
20241203,172700,671345055,2335,2335,2335,2335,0
|
||||
20241203,172600,671345055,2335,2335,2335,2335,0
|
||||
20241203,172500,671345055,2335,2335,2335,2335,0
|
||||
20241203,172400,671345055,2335,2335,2335,2335,0
|
||||
20241203,172300,671345055,2335,2335,2335,2335,0
|
||||
20241203,172200,671345055,2335,2335,2335,2335,0
|
||||
20241203,172100,671345055,2335,2335,2335,2335,0
|
||||
20241203,172000,671345055,2335,2335,2335,2335,0
|
||||
20241203,171900,671345055,2335,2335,2335,2335,0
|
||||
20241203,171800,671345055,2335,2335,2335,2335,0
|
||||
20241203,171700,671345055,2335,2335,2335,2335,0
|
||||
20241203,171600,671345055,2335,2335,2335,2335,0
|
||||
20241203,171500,671345055,2335,2335,2335,2335,0
|
||||
20241203,171400,671345055,2335,2335,2335,2335,0
|
||||
20241203,171300,671345055,2335,2335,2335,2335,0
|
||||
20241203,171200,671345055,2335,2335,2335,2335,0
|
||||
20241203,171100,671345055,2335,2335,2335,2335,0
|
||||
20241203,171000,671345055,2335,2335,2335,2335,0
|
||||
20241203,170900,671345055,2335,2335,2335,2335,0
|
||||
20241203,170800,671345055,2335,2335,2335,2335,0
|
||||
20241203,170700,671345055,2335,2335,2335,2335,0
|
||||
20241203,170600,671345055,2335,2335,2335,2335,0
|
||||
20241203,170500,671345055,2335,2335,2335,2335,0
|
||||
20241203,170400,671345055,2335,2335,2335,2335,0
|
||||
20241203,170300,671345055,2335,2335,2335,2335,0
|
||||
20241203,170200,671345055,2335,2335,2335,2335,0
|
||||
20241203,170100,671345055,2335,2335,2335,2335,1762
|
||||
20241203,170000,671345055,2335,2335,2335,2335,0
|
||||
20241203,165900,671345055,2335,2335,2335,2335,0
|
||||
20241203,165800,671345055,2335,2335,2335,2335,0
|
||||
20241203,165700,671345055,2335,2335,2335,2335,0
|
||||
20241203,165600,671345055,2335,2335,2335,2335,0
|
||||
20241203,165500,671345055,2335,2335,2335,2335,0
|
||||
20241203,165400,671345055,2335,2335,2335,2335,0
|
||||
20241203,165300,671345055,2335,2335,2335,2335,0
|
||||
20241203,165200,671345055,2335,2335,2335,2335,0
|
||||
20241203,165100,671345055,2335,2335,2335,2335,0
|
||||
20241203,165000,671345055,2335,2335,2335,2335,0
|
||||
20241203,164900,671345055,2335,2335,2335,2335,0
|
||||
20241203,164800,671345055,2335,2335,2335,2335,0
|
||||
20241203,164700,671345055,2335,2335,2335,2335,0
|
||||
20241203,164600,671345055,2335,2335,2335,2335,0
|
||||
20241203,164500,671345055,2335,2335,2335,2335,0
|
||||
20241203,164400,671345055,2335,2335,2335,2335,0
|
||||
20241203,164300,671345055,2335,2335,2335,2335,0
|
||||
20241203,164200,671345055,2335,2335,2335,2335,0
|
||||
20241203,164100,671345055,2335,2335,2335,2335,0
|
||||
20241203,164000,671345055,2335,2335,2335,2335,0
|
||||
20241203,163900,671345055,2335,2335,2335,2335,0
|
||||
20241203,163800,671345055,2335,2335,2335,2335,0
|
||||
20241203,163700,671345055,2335,2335,2335,2335,0
|
||||
20241203,163600,671345055,2335,2335,2335,2335,0
|
||||
20241203,163500,671345055,2335,2335,2335,2335,0
|
||||
20241203,163400,671345055,2335,2335,2335,2335,0
|
||||
20241203,163300,671345055,2335,2335,2335,2335,0
|
||||
20241203,163200,671345055,2335,2335,2335,2335,0
|
||||
20241203,163100,671345055,2335,2335,2335,2335,1762
|
||||
20241203,163000,671345055,2335,2335,2335,2335,0
|
||||
20241203,162900,671345055,2335,2335,2335,2335,0
|
||||
20241203,162800,671345055,2335,2335,2335,2335,0
|
||||
20241203,162700,671345055,2335,2335,2335,2335,0
|
||||
20241203,162600,671345055,2335,2335,2335,2335,0
|
||||
20241203,162500,671345055,2335,2335,2335,2335,0
|
||||
20241203,162400,671345055,2335,2335,2335,2335,0
|
||||
20241203,162300,671345055,2335,2335,2335,2335,0
|
||||
20241203,162200,671345055,2335,2335,2335,2335,0
|
||||
20241203,162100,671345055,2335,2335,2335,2335,0
|
||||
20241203,162000,671345055,2335,2335,2335,2335,0
|
||||
20241203,161900,671345055,2335,2335,2335,2335,0
|
||||
20241203,161800,671345055,2335,2335,2335,2335,0
|
||||
20241203,161700,671345055,2335,2335,2335,2335,0
|
||||
20241203,161600,671345055,2335,2335,2335,2335,0
|
||||
20241203,161500,671345055,2335,2335,2335,2335,0
|
||||
20241203,161400,671345055,2335,2335,2335,2335,0
|
||||
20241203,161300,671345055,2335,2335,2335,2335,0
|
||||
20241203,161200,671345055,2335,2335,2335,2335,0
|
||||
20241203,161100,671345055,2335,2335,2335,2335,0
|
||||
20241203,161000,671345055,2335,2335,2335,2335,0
|
||||
20241203,160900,671345055,2335,2335,2335,2335,0
|
||||
20241203,160800,671345055,2335,2335,2335,2335,0
|
||||
20241203,160700,671345055,2335,2335,2335,2335,0
|
||||
20241203,160600,671345055,2335,2335,2335,2335,0
|
||||
20241203,160500,671345055,2335,2335,2335,2335,0
|
||||
20241203,160400,671345055,2335,2335,2335,2335,0
|
||||
20241203,160300,671345055,2335,2335,2335,2335,0
|
||||
20241203,160200,671345055,2335,2335,2335,2335,0
|
||||
20241203,160100,671345055,2335,2335,2335,2335,1762
|
||||
20241203,160000,671345055,2335,2335,2335,2335,0
|
||||
20241203,155900,671345055,2335,2335,2335,2335,0
|
||||
20241203,155800,671345055,2335,2335,2335,2335,0
|
||||
20241203,155700,671345055,2335,2335,2335,2335,0
|
||||
20241203,155600,671345055,2335,2335,2335,2335,0
|
||||
20241203,155500,671345055,2335,2335,2335,2335,0
|
||||
20241203,155400,671345055,2335,2335,2335,2335,0
|
||||
20241203,155300,671345055,2335,2335,2335,2335,0
|
||||
20241203,155200,671345055,2335,2335,2335,2335,0
|
||||
20241203,155100,671345055,2335,2335,2335,2335,0
|
||||
20241203,155000,671345055,2335,2335,2335,2335,0
|
||||
20241203,154900,671345055,2335,2335,2335,2335,0
|
||||
20241203,154800,671345055,2335,2335,2335,2335,0
|
||||
20241203,154700,671345055,2335,2335,2335,2335,0
|
||||
20241203,154600,671345055,2335,2335,2335,2335,0
|
||||
20241203,154500,671345055,2335,2335,2335,2335,0
|
||||
20241203,154400,671345055,2335,2335,2335,2335,0
|
||||
20241203,154300,671345055,2335,2335,2335,2335,0
|
||||
20241203,154200,671345055,2335,2335,2335,2335,0
|
||||
20241203,154100,671345055,2335,2335,2335,2335,0
|
||||
20241203,154000,671345055,2335,2335,2335,2335,0
|
||||
20241203,153900,671345055,2335,2335,2335,2335,0
|
||||
20241203,153800,671345055,2335,2335,2335,2335,0
|
||||
20241203,153700,671345055,2335,2335,2335,2335,0
|
||||
20241203,153600,671345055,2335,2335,2335,2335,0
|
||||
20241203,153500,671345055,2335,2335,2335,2335,0
|
||||
20241203,153400,671345055,2335,2335,2335,2335,0
|
||||
20241203,153300,671345055,2335,2335,2335,2335,0
|
||||
20241203,153200,671345055,2335,2335,2335,2335,0
|
||||
20241203,153100,671345055,2335,2335,2335,2335,1762
|
||||
20241203,153000,671345055,2335,2335,2335,2335,1762
|
||||
20241203,152900,667230785,2340,2340,2340,2340,0
|
||||
20241203,152800,667230785,2340,2340,2340,2340,0
|
||||
20241203,152700,667230785,2340,2340,2340,2340,0
|
||||
20241203,152600,667230785,2340,2340,2340,2340,0
|
||||
20241203,152500,667230785,2340,2340,2340,2340,0
|
||||
20241203,152400,667230785,2340,2340,2340,2340,0
|
||||
20241203,152300,667230785,2340,2340,2340,2340,0
|
||||
20241203,152200,667230785,2340,2340,2340,2340,0
|
||||
20241203,152100,667230785,2340,2340,2340,2340,0
|
||||
20241203,152000,667230785,2340,2340,2340,2340,0
|
||||
20241203,151900,667230785,2340,2340,2340,2335,291
|
||||
20241203,151800,666550615,2340,2335,2340,2335,1151
|
||||
20241203,151700,663860525,2340,2340,2340,2335,233
|
||||
20241203,151600,663315515,2340,2345,2345,2340,1366
|
||||
20241203,151500,660119065,2345,2345,2345,2345,1
|
||||
20241203,151400,660116720,2340,2340,2345,2335,2298
|
||||
20241203,151300,654746570,2345,2345,2345,2345,178
|
||||
20241203,151200,654329160,2345,2345,2345,2345,33
|
||||
20241203,151100,654251775,2340,2340,2340,2340,150
|
||||
20241203,151000,653900775,2340,2340,2350,2340,1922
|
||||
20241203,150900,649403270,2340,2345,2350,2340,10655
|
||||
20241203,150800,624470470,2350,2350,2350,2350,0
|
||||
20241203,150700,624470470,2350,2350,2350,2350,1
|
||||
20241203,150600,624468120,2350,2350,2350,2350,2
|
||||
20241203,150500,624463420,2345,2345,2345,2345,500
|
||||
20241203,150400,623290920,2350,2350,2350,2350,0
|
||||
20241203,150300,623290920,2350,2350,2350,2350,34
|
||||
20241203,150200,623211020,2350,2350,2350,2350,1
|
||||
20241203,150100,623208670,2350,2350,2350,2350,812
|
||||
20241203,150000,621300470,2350,2345,2350,2345,315
|
||||
20241203,145900,620561790,2345,2345,2350,2340,519
|
||||
20241203,145800,619344530,2340,2340,2340,2340,292
|
||||
20241203,145700,618661250,2340,2350,2350,2340,121
|
||||
20241203,145600,618377540,2345,2345,2345,2345,0
|
||||
20241203,145500,618377540,2345,2345,2345,2345,0
|
||||
20241203,145400,618377540,2345,2350,2350,2345,1501
|
||||
20241203,145300,614857690,2350,2345,2350,2345,151
|
||||
20241203,145200,614503590,2350,2350,2350,2350,1
|
||||
20241203,145100,614501240,2345,2345,2345,2345,230
|
||||
20241203,145000,613961890,2350,2350,2350,2350,1
|
||||
20241203,144900,613959540,2345,2345,2345,2345,257
|
||||
20241203,144800,613356875,2345,2350,2350,2345,3
|
||||
20241203,144700,613349830,2350,2350,2350,2350,4
|
||||
20241203,144600,613340430,2350,2350,2350,2350,100
|
||||
20241203,144500,613105430,2350,2350,2350,2350,0
|
||||
20241203,144400,613105430,2350,2350,2350,2350,0
|
||||
20241203,144300,613105430,2350,2345,2350,2340,831
|
||||
20241203,144200,611159380,2345,2350,2350,2345,2459
|
||||
20241203,144100,605392780,2350,2350,2350,2350,1085
|
||||
20241203,144000,602843030,2345,2345,2345,2345,300
|
||||
20241203,143900,602139530,2340,2340,2340,2340,0
|
||||
20241203,143800,602139530,2340,2350,2350,2340,2041
|
||||
20241203,143700,597356330,2355,2355,2355,2355,0
|
||||
20241203,143600,597356330,2355,2355,2355,2355,50
|
||||
20241203,143500,597238580,2355,2355,2355,2355,0
|
||||
20241203,143400,597238580,2355,2355,2355,2355,0
|
||||
20241203,143300,597238580,2355,2355,2355,2355,0
|
||||
20241203,143200,597238580,2355,2355,2355,2355,1
|
||||
20241203,143100,597236225,2350,2350,2350,2350,20
|
||||
20241203,143000,597189225,2350,2355,2355,2350,1025
|
||||
20241203,142900,594778860,2355,2350,2355,2350,2255
|
||||
20241203,142800,589479590,2350,2350,2350,2350,1
|
||||
20241203,142700,589477240,2355,2355,2355,2355,0
|
||||
20241203,142600,589477240,2355,2355,2355,2355,50
|
||||
20241203,142500,589359490,2355,2350,2355,2350,46
|
||||
20241203,142400,589251195,2350,2350,2350,2350,0
|
||||
20241203,142300,589251195,2350,2350,2350,2350,0
|
||||
20241203,142200,589251195,2350,2350,2350,2350,0
|
||||
20241203,142100,589251195,2350,2350,2350,2350,8
|
||||
20241203,142000,589232395,2350,2350,2350,2350,0
|
||||
20241203,141900,589232395,2350,2350,2350,2350,0
|
||||
20241203,141800,589232395,2350,2350,2350,2350,3
|
||||
20241203,141700,589225345,2355,2355,2355,2355,0
|
||||
20241203,141600,589225345,2355,2355,2355,2355,95
|
||||
20241203,141500,589001620,2355,2355,2355,2355,0
|
||||
20241203,141400,589001620,2355,2355,2355,2355,290
|
||||
20241203,141300,588318670,2355,2355,2355,2355,1175
|
||||
20241203,141200,585551545,2355,2350,2355,2350,960
|
||||
20241203,141100,583294830,2345,2345,2345,2345,0
|
||||
20241203,141000,583294830,2345,2350,2350,2345,101
|
||||
20241203,140900,583057980,2345,2345,2345,2345,0
|
||||
20241203,140800,583057980,2345,2350,2350,2345,402
|
||||
20241203,140700,582114380,2350,2345,2350,2340,6908
|
||||
20241203,140600,565936675,2355,2355,2355,2355,139
|
||||
20241203,140500,565609330,2355,2345,2355,2345,501
|
||||
20241203,140400,564434475,2355,2355,2355,2355,0
|
||||
20241203,140300,564434475,2355,2355,2355,2355,0
|
||||
20241203,140200,564434475,2355,2350,2355,2350,1298
|
||||
20241203,140100,561383955,2350,2350,2350,2350,0
|
||||
20241203,140000,561383955,2350,2350,2350,2350,12
|
||||
20241203,135900,561355755,2355,2355,2355,2355,0
|
||||
20241203,135800,561355755,2355,2350,2355,2350,11
|
||||
20241203,135700,561329900,2350,2345,2350,2340,114
|
||||
20241203,135600,561062855,2350,2350,2350,2350,0
|
||||
20241203,135500,561062855,2350,2345,2350,2345,346
|
||||
20241203,135400,560251255,2350,2350,2350,2350,216
|
||||
20241203,135300,559743655,2355,2355,2355,2355,101
|
||||
20241203,135200,559505800,2350,2350,2350,2350,0
|
||||
20241203,135100,559505800,2350,2355,2355,2350,103
|
||||
20241203,135000,559263735,2355,2355,2355,2355,0
|
||||
20241203,134900,559263735,2355,2350,2355,2350,2
|
||||
20241203,134800,559259030,2355,2355,2355,2355,0
|
||||
20241203,134700,559259030,2355,2355,2355,2355,0
|
||||
20241203,134600,559259030,2355,2350,2355,2350,94
|
||||
20241203,134500,559038125,2350,2350,2350,2345,1039
|
||||
20241203,134400,556599905,2350,2355,2355,2350,868
|
||||
20241203,134300,554556040,2355,2355,2355,2355,0
|
||||
20241203,134200,554556040,2355,2350,2355,2350,488
|
||||
20241203,134100,553408950,2355,2355,2355,2350,218
|
||||
20241203,134000,552896560,2360,2360,2360,2360,0
|
||||
20241203,133900,552896560,2360,2360,2360,2360,0
|
||||
20241203,133800,552896560,2360,2360,2360,2360,0
|
||||
20241203,133700,552896560,2360,2360,2360,2360,10
|
||||
20241203,133600,552872960,2350,2350,2350,2350,1
|
||||
20241203,133500,552870610,2360,2355,2360,2355,69
|
||||
20241203,133400,552708080,2360,2355,2360,2355,101
|
||||
20241203,133300,552470100,2355,2355,2355,2355,1054
|
||||
20241203,133200,549987930,2355,2355,2355,2355,0
|
||||
20241203,133100,549987930,2355,2355,2355,2355,27
|
||||
20241203,133000,549924345,2355,2355,2355,2355,112
|
||||
20241203,132900,549660585,2355,2355,2355,2355,11
|
||||
20241203,132800,549634680,2355,2355,2355,2355,558
|
||||
20241203,132700,548320590,2355,2355,2355,2355,10
|
||||
20241203,132600,548297040,2355,2350,2355,2350,160
|
||||
20241203,132500,547921035,2350,2345,2350,2345,44
|
||||
20241203,132400,547817835,2350,2350,2350,2345,569
|
||||
20241203,132300,546483055,2350,2350,2350,2350,0
|
||||
20241203,132200,546483055,2350,2350,2350,2350,9
|
||||
20241203,132100,546461905,2355,2355,2355,2355,0
|
||||
20241203,132000,546461905,2355,2355,2355,2355,0
|
||||
20241203,131900,546461905,2355,2355,2355,2355,0
|
||||
20241203,131800,546461905,2355,2355,2355,2355,0
|
||||
20241203,131700,546461905,2355,2355,2355,2355,0
|
||||
20241203,131600,546461905,2355,2355,2355,2350,42
|
||||
20241203,131500,546363195,2345,2345,2345,2345,100
|
||||
20241203,131400,546128695,2345,2345,2350,2345,306
|
||||
20241203,131300,545411100,2350,2350,2350,2350,35
|
||||
20241203,131200,545328850,2350,2350,2350,2350,0
|
||||
20241203,131100,545328850,2350,2350,2355,2330,17452
|
||||
20241203,131000,504518065,2350,2355,2355,2350,218
|
||||
20241203,130900,504004685,2355,2350,2355,2350,202
|
||||
20241203,130800,503529975,2350,2345,2350,2345,959
|
||||
20241203,130700,501277025,2350,2350,2350,2350,60
|
||||
20241203,130600,501136025,2350,2350,2350,2350,10
|
||||
20241203,130500,501112525,2345,2345,2345,2345,0
|
||||
20241203,130400,501112525,2345,2345,2345,2345,0
|
||||
20241203,130300,501112525,2345,2345,2345,2345,0
|
||||
20241203,130200,501112525,2345,2345,2345,2345,0
|
||||
20241203,130100,501112525,2345,2345,2345,2345,5503
|
||||
20241203,130000,488207990,2350,2350,2350,2350,0
|
||||
20241203,125900,488207990,2350,2350,2350,2350,661
|
||||
20241203,125800,486654640,2345,2345,2345,2345,6
|
||||
20241203,125700,486640570,2350,2350,2350,2345,26
|
||||
20241203,125600,486579485,2350,2350,2350,2350,0
|
||||
20241203,125500,486579485,2350,2350,2350,2350,130
|
||||
20241203,125400,486273985,2355,2355,2355,2355,30
|
||||
20241203,125300,486203335,2355,2355,2355,2355,2972
|
||||
20241203,125200,479204275,2355,2355,2355,2355,0
|
||||
20241203,125100,479204275,2355,2355,2355,2355,100
|
||||
20241203,125000,478968775,2355,2355,2355,2350,724
|
||||
20241203,124900,477263845,2340,2350,2350,2340,6670
|
||||
20241203,124800,461623170,2350,2355,2355,2350,55
|
||||
20241203,124700,461493670,2350,2355,2355,2350,310
|
||||
20241203,124600,460765120,2355,2355,2355,2355,130
|
||||
20241203,124500,460458970,2355,2355,2355,2355,80
|
||||
20241203,124400,460270570,2355,2355,2355,2355,60
|
||||
20241203,124300,460129270,2355,2350,2355,2350,504
|
||||
20241203,124200,458944630,2350,2350,2355,2350,86
|
||||
20241203,124100,458742510,2355,2355,2355,2355,251
|
||||
20241203,124000,458151405,2350,2350,2350,2350,0
|
||||
20241203,123900,458151405,2350,2350,2350,2350,0
|
||||
20241203,123800,458151405,2350,2350,2350,2350,222
|
||||
20241203,123700,457629705,2350,2350,2350,2350,316
|
||||
20241203,123600,456887105,2355,2355,2355,2355,0
|
||||
20241203,123500,456887105,2355,2355,2355,2355,200
|
||||
20241203,123400,456416105,2355,2355,2355,2355,60
|
||||
20241203,123300,456274805,2355,2355,2355,2355,22
|
||||
20241203,123200,456222995,2350,2350,2350,2350,40
|
||||
20241203,123100,456128995,2355,2355,2355,2355,2
|
||||
20241203,123000,456124285,2350,2350,2350,2350,0
|
||||
20241203,122900,456124285,2350,2350,2350,2350,0
|
||||
20241203,122800,456124285,2350,2350,2350,2350,0
|
||||
20241203,122700,456124285,2350,2350,2350,2350,4315
|
||||
20241203,122600,445984035,2350,2350,2350,2350,0
|
||||
20241203,122500,445984035,2350,2350,2350,2350,0
|
||||
20241203,122400,445984035,2350,2350,2350,2350,1
|
||||
20241203,122300,445981685,2350,2350,2350,2350,540
|
||||
20241203,122200,444712685,2355,2355,2355,2355,8
|
||||
20241203,122100,444693845,2355,2355,2355,2355,20
|
||||
20241203,122000,444646745,2355,2355,2355,2355,0
|
||||
20241203,121900,444646745,2355,2355,2355,2350,566
|
||||
20241203,121800,443316055,2355,2355,2355,2355,0
|
||||
20241203,121700,443316055,2355,2355,2355,2355,98
|
||||
20241203,121600,443085265,2355,2355,2355,2355,432
|
||||
20241203,121500,442067905,2360,2360,2360,2360,0
|
||||
20241203,121400,442067905,2360,2360,2360,2360,0
|
||||
20241203,121300,442067905,2360,2360,2360,2360,15
|
||||
20241203,121200,442032505,2360,2360,2360,2355,320
|
||||
20241203,121100,441278805,2355,2355,2355,2355,0
|
||||
20241203,121000,441278805,2355,2355,2355,2355,340
|
||||
20241203,120900,440478105,2355,2365,2365,2355,253
|
||||
20241203,120800,439882270,2365,2365,2365,2365,0
|
||||
20241203,120700,439882270,2365,2365,2365,2365,163
|
||||
20241203,120600,439496775,2365,2355,2365,2345,3001
|
||||
20241203,120500,432439315,2365,2360,2365,2360,971
|
||||
20241203,120400,430143675,2360,2360,2360,2360,1
|
||||
20241203,120300,430141315,2355,2355,2355,2355,0
|
||||
20241203,120200,430141315,2355,2355,2355,2355,85
|
||||
20241203,120100,429941140,2365,2365,2365,2365,5
|
||||
20241203,120000,429929315,2365,2365,2365,2365,0
|
||||
20241203,115900,429929315,2365,2355,2365,2355,12
|
||||
20241203,115800,429901045,2365,2365,2365,2365,0
|
||||
20241203,115700,429901045,2365,2365,2365,2365,0
|
||||
20241203,115600,429901045,2365,2365,2365,2365,0
|
||||
20241203,115500,429901045,2365,2365,2365,2365,300
|
||||
20241203,115400,429191545,2365,2365,2365,2365,500
|
||||
20241203,115300,428009045,2365,2365,2365,2365,102
|
||||
20241203,115200,427767815,2365,2365,2365,2365,100
|
||||
20241203,115100,427531315,2365,2365,2365,2365,410
|
||||
20241203,115000,426561665,2365,2360,2365,2360,3007
|
||||
20241203,114900,419457005,2360,2355,2360,2355,1645
|
||||
20241203,114800,415578580,2355,2350,2355,2350,104
|
||||
20241203,114700,415334175,2350,2350,2350,2350,0
|
||||
20241203,114600,415334175,2350,2350,2350,2350,0
|
||||
20241203,114500,415334175,2350,2350,2350,2350,0
|
||||
20241203,114400,415334175,2350,2350,2350,2350,0
|
||||
20241203,114300,415334175,2350,2350,2350,2350,0
|
||||
20241203,114200,415334175,2350,2350,2350,2350,100
|
||||
20241203,114100,415099175,2355,2355,2355,2355,0
|
||||
20241203,114000,415099175,2355,2355,2355,2355,1
|
||||
20241203,113900,415096820,2350,2350,2350,2350,314
|
||||
20241203,113800,414358920,2350,2345,2350,2340,1609
|
||||
20241203,113700,410586270,2345,2345,2345,2345,3261
|
||||
20241203,113600,402939225,2345,2345,2345,2345,0
|
||||
20241203,113500,402939225,2345,2345,2345,2345,685
|
||||
20241203,113400,401332900,2345,2345,2345,2345,3406
|
||||
20241203,113300,393345830,2350,2350,2350,2350,13
|
||||
20241203,113200,393315280,2345,2345,2345,2345,0
|
||||
20241203,113100,393315280,2345,2345,2345,2345,0
|
||||
20241203,113000,393315280,2345,2350,2350,2345,1019
|
||||
20241203,112900,390925305,2345,2345,2345,2345,517
|
||||
20241203,112800,389712940,2350,2350,2350,2350,0
|
||||
20241203,112700,389712940,2350,2345,2350,2345,101
|
||||
20241203,112600,389476090,2350,2350,2350,2350,6
|
||||
20241203,112500,389461990,2350,2350,2350,2350,1124
|
||||
20241203,112400,386820590,2350,2350,2350,2350,0
|
||||
20241203,112300,386820590,2350,2350,2350,2350,833
|
||||
20241203,112200,384863040,2350,2350,2350,2350,2
|
||||
20241203,112100,384858340,2345,2350,2350,2345,302
|
||||
20241203,112000,384149900,2345,2345,2345,2345,0
|
||||
20241203,111900,384149900,2345,2345,2345,2345,470
|
||||
20241203,111800,383047750,2350,2350,2350,2350,114
|
||||
20241203,111700,382779850,2350,2350,2350,2350,2
|
||||
20241203,111600,382775150,2355,2355,2355,2355,20
|
||||
20241203,111500,382728050,2355,2355,2355,2355,0
|
||||
20241203,111400,382728050,2355,2355,2355,2355,23
|
||||
20241203,111300,382673885,2350,2350,2350,2350,100
|
||||
20241203,111200,382438885,2350,2350,2350,2350,0
|
||||
20241203,111100,382438885,2350,2350,2350,2350,134
|
||||
20241203,111000,382123985,2355,2355,2355,2355,0
|
||||
20241203,110900,382123985,2355,2350,2355,2350,4
|
||||
20241203,110800,382114575,2350,2345,2350,2345,129
|
||||
20241203,110700,381811440,2345,2345,2345,2345,308
|
||||
20241203,110600,381089180,2340,2340,2340,2340,0
|
||||
20241203,110500,381089180,2340,2340,2340,2340,1
|
||||
20241203,110400,381086840,2340,2340,2340,2340,26
|
||||
20241203,110300,381026000,2340,2340,2340,2340,109
|
||||
20241203,110200,380770940,2340,2340,2340,2340,85
|
||||
20241203,110100,380572040,2340,2340,2340,2340,2915
|
||||
20241203,110000,373750940,2345,2345,2345,2345,0
|
||||
20241203,105900,373750940,2345,2345,2345,2345,1
|
||||
20241203,105800,373748595,2345,2340,2345,2340,924
|
||||
20241203,105700,371586425,2345,2345,2345,2345,21
|
||||
20241203,105600,371537180,2345,2345,2345,2345,20
|
||||
20241203,105500,371490280,2345,2345,2345,2345,1
|
||||
20241203,105400,371487935,2340,2345,2345,2340,331
|
||||
20241203,105300,370713240,2345,2345,2345,2345,232
|
||||
20241203,105200,370169200,2340,2340,2340,2340,129
|
||||
20241203,105100,369867340,2340,2340,2340,2340,1
|
||||
20241203,105000,369865000,2350,2350,2350,2350,1000
|
||||
20241203,104900,367515000,2340,2340,2340,2340,75
|
||||
20241203,104800,367339500,2340,2340,2340,2340,0
|
||||
20241203,104700,367339500,2340,2345,2345,2340,400
|
||||
20241203,104600,366401830,2340,2340,2340,2340,0
|
||||
20241203,104500,366401830,2340,2340,2340,2340,300
|
||||
20241203,104400,365699830,2340,2350,2350,2340,1049
|
||||
20241203,104300,363234980,2350,2345,2350,2345,541
|
||||
20241203,104200,361966330,2345,2345,2345,2345,101
|
||||
20241203,104100,361729485,2340,2345,2345,2340,1002
|
||||
20241203,104000,359384800,2345,2345,2345,2340,708
|
||||
20241203,103900,357727990,2345,2340,2345,2335,2976
|
||||
20241203,103800,350769820,2340,2340,2345,2340,815
|
||||
20241203,103700,348862515,2340,2345,2345,2340,40
|
||||
20241203,103600,348768765,2345,2345,2345,2340,738
|
||||
20241203,103500,347041015,2345,2345,2345,2345,230
|
||||
20241203,103400,346501665,2355,2355,2355,2355,0
|
||||
20241203,103300,346501665,2355,2355,2355,2355,0
|
||||
20241203,103200,346501665,2355,2350,2355,2350,12
|
||||
20241203,103100,346473455,2350,2350,2350,2350,41
|
||||
20241203,103000,346377105,2355,2350,2355,2350,53
|
||||
20241203,102900,346252550,2355,2355,2355,2355,0
|
||||
20241203,102800,346252550,2355,2355,2355,2355,0
|
||||
20241203,102700,346252550,2355,2350,2355,2345,2569
|
||||
20241203,102600,340227970,2350,2355,2355,2350,11
|
||||
20241203,102500,340202070,2355,2350,2355,2350,93
|
||||
20241203,102400,339983480,2355,2350,2355,2350,31
|
||||
20241203,102300,339910625,2360,2360,2360,2360,0
|
||||
20241203,102200,339910625,2360,2350,2360,2350,271
|
||||
20241203,102100,339273275,2350,2350,2350,2350,59
|
||||
20241203,102000,339134625,2350,2360,2365,2350,1000
|
||||
20241203,101900,336783335,2350,2350,2355,2350,5360
|
||||
20241203,101800,324184455,2355,2350,2355,2350,121
|
||||
20241203,101700,323900100,2355,2350,2355,2350,1229
|
||||
20241203,101600,321007370,2350,2355,2355,2350,1016
|
||||
20241203,101500,318619715,2355,2355,2355,2355,4126
|
||||
20241203,101400,308902985,2355,2360,2360,2355,2
|
||||
20241203,101300,308898270,2355,2360,2360,2355,115
|
||||
20241203,101200,308627370,2360,2360,2360,2360,585
|
||||
20241203,101100,307246770,2365,2360,2365,2360,2
|
||||
20241203,101000,307242045,2360,2360,2360,2360,338
|
||||
20241203,100900,306444365,2365,2365,2365,2365,0
|
||||
20241203,100800,306444365,2365,2365,2365,2365,2
|
||||
20241203,100700,306439635,2365,2365,2365,2360,438
|
||||
20241203,100600,305404560,2365,2365,2365,2365,551
|
||||
20241203,100500,304101445,2360,2355,2360,2355,542
|
||||
20241203,100400,302822725,2355,2365,2365,2355,83
|
||||
20241203,100300,302627240,2365,2365,2365,2365,1
|
||||
20241203,100200,302624875,2365,2360,2365,2355,1475
|
||||
20241203,100100,299151045,2355,2355,2355,2355,0
|
||||
20241203,100000,299151045,2355,2360,2360,2355,500
|
||||
20241203,095900,297972930,2360,2360,2360,2360,50
|
||||
20241203,095800,297854930,2360,2365,2365,2360,690
|
||||
20241203,095700,296225530,2360,2360,2360,2360,0
|
||||
20241203,095600,296225530,2360,2360,2360,2360,23
|
||||
20241203,095500,296171250,2365,2365,2365,2365,0
|
||||
20241203,095400,296171250,2365,2365,2365,2365,166
|
||||
20241203,095300,295778660,2360,2360,2365,2360,181
|
||||
20241203,095200,295350945,2360,2360,2360,2360,0
|
||||
20241203,095100,295350945,2360,2360,2360,2360,300
|
||||
20241203,095000,294642945,2360,2365,2365,2360,268
|
||||
20241203,094900,294010275,2360,2360,2360,2360,5
|
||||
20241203,094800,293998475,2355,2355,2355,2355,648
|
||||
20241203,094700,292472435,2355,2355,2355,2355,128
|
||||
20241203,094600,292170995,2360,2360,2360,2360,202
|
||||
20241203,094500,291694275,2365,2365,2365,2365,2
|
||||
20241203,094400,291689545,2365,2370,2370,2365,121
|
||||
20241203,094300,291403375,2355,2365,2365,2355,5021
|
||||
20241203,094200,279565740,2365,2365,2365,2365,5956
|
||||
20241203,094100,265479800,2370,2365,2370,2365,31
|
||||
20241203,094000,265406480,2365,2365,2365,2365,417
|
||||
20241203,093900,264420275,2365,2365,2365,2365,12
|
||||
20241203,093800,264391895,2365,2365,2365,2365,1102
|
||||
20241203,093700,261785665,2365,2365,2370,2360,2208
|
||||
20241203,093600,256554425,2365,2365,2375,2360,249
|
||||
20241203,093500,255966655,2360,2380,2380,2360,157
|
||||
20241203,093400,255596015,2360,2380,2380,2360,58
|
||||
20241203,093300,255459095,2380,2380,2380,2380,561
|
||||
20241203,093200,254123915,2380,2370,2380,2370,4104
|
||||
20241203,093100,244374750,2370,2365,2370,2360,2951
|
||||
20241203,093000,237395960,2365,2375,2375,2365,581
|
||||
20241203,092900,236021445,2370,2370,2375,2365,3525
|
||||
20241203,092800,227672165,2370,2370,2370,2370,0
|
||||
20241203,092700,227672165,2370,2375,2375,2370,8268
|
||||
20241203,092600,208065880,2370,2370,2370,2370,15
|
||||
20241203,092500,208030330,2370,2375,2375,2370,8
|
||||
20241203,092400,208011335,2375,2365,2375,2365,868
|
||||
20241203,092300,205953515,2360,2360,2360,2360,2335
|
||||
20241203,092200,200442915,2360,2365,2365,2360,306
|
||||
20241203,092100,199720740,2360,2360,2360,2360,1039
|
||||
20241203,092000,197268700,2365,2360,2365,2360,695
|
||||
20241203,091900,195628385,2360,2360,2360,2360,20
|
||||
20241203,091800,195581185,2360,2360,2360,2360,200
|
||||
20241203,091700,195109185,2360,2360,2365,2360,2601
|
||||
20241203,091600,188965825,2360,2360,2360,2360,1030
|
||||
20241203,091500,186535025,2365,2365,2365,2365,1
|
||||
20241203,091400,186532660,2360,2365,2365,2360,585
|
||||
20241203,091300,185151260,2365,2375,2375,2365,1116
|
||||
20241203,091200,182508910,2370,2375,2375,2370,7863
|
||||
20241203,091100,163873540,2375,2380,2385,2370,2020
|
||||
20241203,091000,159071090,2375,2370,2380,2370,9354
|
||||
20241203,090900,136856340,2380,2380,2380,2380,15
|
||||
20241203,090800,136820640,2380,2380,2380,2370,3382
|
||||
20241203,090700,128790670,2380,2370,2380,2370,968
|
||||
20241203,090600,126493130,2370,2370,2380,2370,23
|
||||
20241203,090500,126438520,2390,2375,2390,2370,44
|
||||
20241203,090400,126334030,2370,2375,2390,2370,7406
|
||||
20241203,090300,108719620,2375,2390,2395,2375,8737
|
||||
20241203,090200,87911035,2390,2390,2400,2390,3115
|
||||
20241203,090100,80454645,2390,2400,2400,2380,11855
|
||||
20241203,090000,52145530,2400,2395,2405,2395,20250
|
||||
|
Reference in New Issue
Block a user