Update 2024-12-09 2940 candle_min
This commit is contained in:
598
011040/min/candle-20241209.csv
Normal file
598
011040/min/candle-20241209.csv
Normal file
@@ -0,0 +1,598 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241209,185600,699982930,5600,5600,5600,5600,1840
|
||||
20241209,185500,699982930,5600,5600,5600,5600,0
|
||||
20241209,185400,699982930,5600,5600,5600,5600,0
|
||||
20241209,185300,699982930,5600,5600,5600,5600,0
|
||||
20241209,185200,699982930,5600,5600,5600,5600,0
|
||||
20241209,185100,699982930,5600,5600,5600,5600,0
|
||||
20241209,185000,699982930,5600,5600,5600,5600,0
|
||||
20241209,184900,699982930,5600,5600,5600,5600,0
|
||||
20241209,184800,699982930,5600,5600,5600,5600,0
|
||||
20241209,184700,699982930,5600,5600,5600,5600,0
|
||||
20241209,184600,699982930,5600,5600,5600,5600,0
|
||||
20241209,184500,699982930,5600,5600,5600,5600,0
|
||||
20241209,184400,699982930,5600,5600,5600,5600,0
|
||||
20241209,184300,699982930,5600,5600,5600,5600,0
|
||||
20241209,184200,699982930,5600,5600,5600,5600,0
|
||||
20241209,184100,699982930,5600,5600,5600,5600,0
|
||||
20241209,184000,699982930,5600,5600,5600,5600,0
|
||||
20241209,183900,699982930,5600,5600,5600,5600,0
|
||||
20241209,183800,699982930,5600,5600,5600,5600,0
|
||||
20241209,183700,699982930,5600,5600,5600,5600,0
|
||||
20241209,183600,699982930,5600,5600,5600,5600,0
|
||||
20241209,183500,699982930,5600,5600,5600,5600,0
|
||||
20241209,183400,699982930,5600,5600,5600,5600,0
|
||||
20241209,183300,699982930,5600,5600,5600,5600,0
|
||||
20241209,183200,699982930,5600,5600,5600,5600,0
|
||||
20241209,183100,699982930,5600,5600,5600,5600,0
|
||||
20241209,183000,699982930,5600,5600,5600,5600,0
|
||||
20241209,182900,699982930,5600,5600,5600,5600,0
|
||||
20241209,182800,699982930,5600,5600,5600,5600,0
|
||||
20241209,182700,699982930,5600,5600,5600,5600,0
|
||||
20241209,182600,699982930,5600,5600,5600,5600,1840
|
||||
20241209,182500,699982930,5600,5600,5600,5600,0
|
||||
20241209,182400,699982930,5600,5600,5600,5600,0
|
||||
20241209,182300,699982930,5600,5600,5600,5600,0
|
||||
20241209,182200,699982930,5600,5600,5600,5600,0
|
||||
20241209,182100,699982930,5600,5600,5600,5600,0
|
||||
20241209,182000,699982930,5600,5600,5600,5600,0
|
||||
20241209,181900,699982930,5600,5600,5600,5600,0
|
||||
20241209,181800,699982930,5600,5600,5600,5600,0
|
||||
20241209,181700,699982930,5600,5600,5600,5600,0
|
||||
20241209,181600,699982930,5600,5600,5600,5600,0
|
||||
20241209,181500,699982930,5600,5600,5600,5600,0
|
||||
20241209,181400,699982930,5600,5600,5600,5600,0
|
||||
20241209,181300,699982930,5600,5600,5600,5600,0
|
||||
20241209,181200,699982930,5600,5600,5600,5600,0
|
||||
20241209,181100,699982930,5600,5600,5600,5600,0
|
||||
20241209,181000,699982930,5600,5600,5600,5600,0
|
||||
20241209,180900,699982930,5600,5600,5600,5600,0
|
||||
20241209,180800,699982930,5600,5600,5600,5600,0
|
||||
20241209,180700,699982930,5600,5600,5600,5600,0
|
||||
20241209,180600,699982930,5600,5600,5600,5600,0
|
||||
20241209,180500,699982930,5600,5600,5600,5600,0
|
||||
20241209,180400,699982930,5600,5600,5600,5600,0
|
||||
20241209,180300,699982930,5600,5600,5600,5600,0
|
||||
20241209,180200,699982930,5600,5600,5600,5600,0
|
||||
20241209,180100,699982930,5600,5600,5600,5600,0
|
||||
20241209,180000,699982930,5600,5600,5600,5600,0
|
||||
20241209,175900,699982930,5600,5600,5600,5600,0
|
||||
20241209,175800,699982930,5600,5600,5600,5600,0
|
||||
20241209,175700,699982930,5600,5600,5600,5600,0
|
||||
20241209,175600,699982930,5600,5600,5600,5600,1840
|
||||
20241209,175500,699982930,5600,5600,5600,5600,0
|
||||
20241209,175400,699982930,5600,5600,5600,5600,0
|
||||
20241209,175300,699982930,5600,5600,5600,5600,0
|
||||
20241209,175200,699982930,5600,5600,5600,5600,0
|
||||
20241209,175100,699982930,5600,5600,5600,5600,0
|
||||
20241209,175000,699982930,5600,5600,5600,5600,0
|
||||
20241209,174900,699982930,5600,5600,5600,5600,0
|
||||
20241209,174800,699982930,5600,5600,5600,5600,0
|
||||
20241209,174700,699982930,5600,5600,5600,5600,0
|
||||
20241209,174600,699982930,5600,5600,5600,5600,0
|
||||
20241209,174500,699982930,5600,5600,5600,5600,0
|
||||
20241209,174400,699982930,5600,5600,5600,5600,0
|
||||
20241209,174300,699982930,5600,5600,5600,5600,0
|
||||
20241209,174200,699982930,5600,5600,5600,5600,0
|
||||
20241209,174100,699982930,5600,5600,5600,5600,0
|
||||
20241209,174000,699982930,5600,5600,5600,5600,0
|
||||
20241209,173900,699982930,5600,5600,5600,5600,0
|
||||
20241209,173800,699982930,5600,5600,5600,5600,0
|
||||
20241209,173700,699982930,5600,5600,5600,5600,0
|
||||
20241209,173600,699982930,5600,5600,5600,5600,0
|
||||
20241209,173500,699982930,5600,5600,5600,5600,0
|
||||
20241209,173400,699982930,5600,5600,5600,5600,0
|
||||
20241209,173300,699982930,5600,5600,5600,5600,0
|
||||
20241209,173200,699982930,5600,5600,5600,5600,0
|
||||
20241209,173100,699982930,5600,5600,5600,5600,0
|
||||
20241209,173000,699982930,5600,5600,5600,5600,0
|
||||
20241209,172900,699982930,5600,5600,5600,5600,0
|
||||
20241209,172800,699982930,5600,5600,5600,5600,0
|
||||
20241209,172700,699982930,5600,5600,5600,5600,0
|
||||
20241209,172600,699982930,5600,5600,5600,5600,1840
|
||||
20241209,172500,699982930,5600,5600,5600,5600,0
|
||||
20241209,172400,699982930,5600,5600,5600,5600,0
|
||||
20241209,172300,699982930,5600,5600,5600,5600,0
|
||||
20241209,172200,699982930,5600,5600,5600,5600,0
|
||||
20241209,172100,699982930,5600,5600,5600,5600,0
|
||||
20241209,172000,699982930,5600,5600,5600,5600,0
|
||||
20241209,171900,699982930,5600,5600,5600,5600,0
|
||||
20241209,171800,699982930,5600,5600,5600,5600,0
|
||||
20241209,171700,699982930,5600,5600,5600,5600,0
|
||||
20241209,171600,699982930,5600,5600,5600,5600,0
|
||||
20241209,171500,699982930,5600,5600,5600,5600,0
|
||||
20241209,171400,699982930,5600,5600,5600,5600,0
|
||||
20241209,171300,699982930,5600,5600,5600,5600,0
|
||||
20241209,171200,699982930,5600,5600,5600,5600,0
|
||||
20241209,171100,699982930,5600,5600,5600,5600,0
|
||||
20241209,171000,699982930,5600,5600,5600,5600,0
|
||||
20241209,170900,699982930,5600,5600,5600,5600,0
|
||||
20241209,170800,699982930,5600,5600,5600,5600,0
|
||||
20241209,170700,699982930,5600,5600,5600,5600,0
|
||||
20241209,170600,699982930,5600,5600,5600,5600,0
|
||||
20241209,170500,699982930,5600,5600,5600,5600,0
|
||||
20241209,170400,699982930,5600,5600,5600,5600,0
|
||||
20241209,170300,699982930,5600,5600,5600,5600,0
|
||||
20241209,170200,699982930,5600,5600,5600,5600,0
|
||||
20241209,170100,699982930,5600,5600,5600,5600,0
|
||||
20241209,170000,699982930,5600,5600,5600,5600,0
|
||||
20241209,165900,699982930,5600,5600,5600,5600,0
|
||||
20241209,165800,699982930,5600,5600,5600,5600,0
|
||||
20241209,165700,699982930,5600,5600,5600,5600,0
|
||||
20241209,165600,699982930,5600,5600,5600,5600,1840
|
||||
20241209,165500,699982930,5600,5600,5600,5600,0
|
||||
20241209,165400,699982930,5600,5600,5600,5600,0
|
||||
20241209,165300,699982930,5600,5600,5600,5600,0
|
||||
20241209,165200,699982930,5600,5600,5600,5600,0
|
||||
20241209,165100,699982930,5600,5600,5600,5600,0
|
||||
20241209,165000,699982930,5600,5600,5600,5600,0
|
||||
20241209,164900,699982930,5600,5600,5600,5600,0
|
||||
20241209,164800,699982930,5600,5600,5600,5600,0
|
||||
20241209,164700,699982930,5600,5600,5600,5600,0
|
||||
20241209,164600,699982930,5600,5600,5600,5600,0
|
||||
20241209,164500,699982930,5600,5600,5600,5600,0
|
||||
20241209,164400,699982930,5600,5600,5600,5600,0
|
||||
20241209,164300,699982930,5600,5600,5600,5600,0
|
||||
20241209,164200,699982930,5600,5600,5600,5600,0
|
||||
20241209,164100,699982930,5600,5600,5600,5600,0
|
||||
20241209,164000,699982930,5600,5600,5600,5600,0
|
||||
20241209,163900,699982930,5600,5600,5600,5600,0
|
||||
20241209,163800,699982930,5600,5600,5600,5600,0
|
||||
20241209,163700,699982930,5600,5600,5600,5600,0
|
||||
20241209,163600,699982930,5600,5600,5600,5600,0
|
||||
20241209,163500,699982930,5600,5600,5600,5600,0
|
||||
20241209,163400,699982930,5600,5600,5600,5600,0
|
||||
20241209,163300,699982930,5600,5600,5600,5600,0
|
||||
20241209,163200,699982930,5600,5600,5600,5600,0
|
||||
20241209,163100,699982930,5600,5600,5600,5600,0
|
||||
20241209,163000,699982930,5600,5600,5600,5600,0
|
||||
20241209,162900,699982930,5600,5600,5600,5600,0
|
||||
20241209,162800,699982930,5600,5600,5600,5600,0
|
||||
20241209,162700,699982930,5600,5600,5600,5600,0
|
||||
20241209,162600,699982930,5600,5600,5600,5600,1840
|
||||
20241209,162500,699982930,5600,5600,5600,5600,0
|
||||
20241209,162400,699982930,5600,5600,5600,5600,0
|
||||
20241209,162300,699982930,5600,5600,5600,5600,0
|
||||
20241209,162200,699982930,5600,5600,5600,5600,0
|
||||
20241209,162100,699982930,5600,5600,5600,5600,0
|
||||
20241209,162000,699982930,5600,5600,5600,5600,0
|
||||
20241209,161900,699982930,5600,5600,5600,5600,0
|
||||
20241209,161800,699982930,5600,5600,5600,5600,0
|
||||
20241209,161700,699982930,5600,5600,5600,5600,0
|
||||
20241209,161600,699982930,5600,5600,5600,5600,0
|
||||
20241209,161500,699982930,5600,5600,5600,5600,0
|
||||
20241209,161400,699982930,5600,5600,5600,5600,0
|
||||
20241209,161300,699982930,5600,5600,5600,5600,0
|
||||
20241209,161200,699982930,5600,5600,5600,5600,0
|
||||
20241209,161100,699982930,5600,5600,5600,5600,0
|
||||
20241209,161000,699982930,5600,5600,5600,5600,0
|
||||
20241209,160900,699982930,5600,5600,5600,5600,0
|
||||
20241209,160800,699982930,5600,5600,5600,5600,0
|
||||
20241209,160700,699982930,5600,5600,5600,5600,0
|
||||
20241209,160600,699982930,5600,5600,5600,5600,0
|
||||
20241209,160500,699982930,5600,5600,5600,5600,0
|
||||
20241209,160400,699982930,5600,5600,5600,5600,0
|
||||
20241209,160300,699982930,5600,5600,5600,5600,0
|
||||
20241209,160200,699982930,5600,5600,5600,5600,0
|
||||
20241209,160100,699982930,5600,5600,5600,5600,0
|
||||
20241209,160000,699982930,5600,5600,5600,5600,0
|
||||
20241209,155900,699982930,5600,5600,5600,5600,0
|
||||
20241209,155800,699982930,5600,5600,5600,5600,0
|
||||
20241209,155700,699982930,5600,5600,5600,5600,0
|
||||
20241209,155600,699982930,5600,5600,5600,5600,1840
|
||||
20241209,155500,699982930,5600,5600,5600,5600,0
|
||||
20241209,155400,699982930,5600,5600,5600,5600,0
|
||||
20241209,155300,699982930,5600,5600,5600,5600,0
|
||||
20241209,155200,699982930,5600,5600,5600,5600,0
|
||||
20241209,155100,699982930,5600,5600,5600,5600,0
|
||||
20241209,155000,699982930,5600,5600,5600,5600,0
|
||||
20241209,154900,699982930,5600,5600,5600,5600,0
|
||||
20241209,154800,699982930,5600,5600,5600,5600,0
|
||||
20241209,154700,699982930,5600,5600,5600,5600,0
|
||||
20241209,154600,699982930,5600,5600,5600,5600,0
|
||||
20241209,154500,699982930,5600,5600,5600,5600,0
|
||||
20241209,154400,699982930,5600,5600,5600,5600,0
|
||||
20241209,154300,699982930,5600,5600,5600,5600,0
|
||||
20241209,154200,699982930,5600,5600,5600,5600,0
|
||||
20241209,154100,699982930,5600,5600,5600,5600,0
|
||||
20241209,154000,699982930,5600,5600,5600,5600,0
|
||||
20241209,153900,699982930,5600,5600,5600,5600,0
|
||||
20241209,153800,699982930,5600,5600,5600,5600,0
|
||||
20241209,153700,699982930,5600,5600,5600,5600,0
|
||||
20241209,153600,699982930,5600,5600,5600,5600,0
|
||||
20241209,153500,699982930,5600,5600,5600,5600,0
|
||||
20241209,153400,699982930,5600,5600,5600,5600,0
|
||||
20241209,153300,699982930,5600,5600,5600,5600,0
|
||||
20241209,153200,699982930,5600,5600,5600,5600,0
|
||||
20241209,153100,699982930,5600,5600,5600,5600,0
|
||||
20241209,153000,699982930,5600,5600,5600,5600,1840
|
||||
20241209,152900,689678930,5600,5600,5600,5600,0
|
||||
20241209,152800,689678930,5600,5600,5600,5600,0
|
||||
20241209,152700,689678930,5600,5600,5600,5600,0
|
||||
20241209,152600,689678930,5600,5600,5600,5600,0
|
||||
20241209,152500,689678930,5600,5600,5600,5600,0
|
||||
20241209,152400,689678930,5600,5600,5600,5600,0
|
||||
20241209,152300,689678930,5600,5600,5600,5600,0
|
||||
20241209,152200,689678930,5600,5600,5600,5600,0
|
||||
20241209,152100,689678930,5600,5600,5600,5600,0
|
||||
20241209,152000,689678930,5600,5600,5600,5600,0
|
||||
20241209,151900,689678930,5600,5600,5600,5600,4
|
||||
20241209,151800,689656530,5580,5600,5600,5580,50
|
||||
20241209,151700,689376710,5600,5610,5610,5600,997
|
||||
20241209,151600,683793500,5570,5580,5580,5560,6223
|
||||
20241209,151500,649135960,5610,5580,5610,5580,71
|
||||
20241209,151400,648739750,5580,5580,5580,5580,73
|
||||
20241209,151300,648332410,5610,5610,5610,5610,0
|
||||
20241209,151200,648332410,5610,5610,5610,5610,21
|
||||
20241209,151100,648214600,5580,5580,5580,5580,10
|
||||
20241209,151000,648158800,5620,5610,5620,5570,9193
|
||||
20241209,150900,596816860,5610,5610,5610,5610,269
|
||||
20241209,150800,595307770,5610,5610,5610,5610,50
|
||||
20241209,150700,595027270,5610,5610,5610,5610,23
|
||||
20241209,150600,594898240,5600,5600,5600,5600,0
|
||||
20241209,150500,594898240,5600,5620,5620,5600,1053
|
||||
20241209,150400,588992010,5630,5630,5630,5630,0
|
||||
20241209,150300,588992010,5630,5630,5630,5630,3
|
||||
20241209,150200,588975120,5620,5620,5620,5620,0
|
||||
20241209,150100,588975120,5620,5620,5620,5620,119
|
||||
20241209,150000,588306340,5620,5620,5620,5620,0
|
||||
20241209,145900,588306340,5620,5620,5620,5620,0
|
||||
20241209,145800,588306340,5620,5620,5620,5620,0
|
||||
20241209,145700,588306340,5620,5620,5620,5620,12
|
||||
20241209,145600,588238900,5620,5620,5620,5620,0
|
||||
20241209,145500,588238900,5620,5620,5620,5620,0
|
||||
20241209,145400,588238900,5620,5620,5620,5620,10
|
||||
20241209,145300,588182700,5620,5620,5620,5620,41
|
||||
20241209,145200,587952280,5610,5610,5610,5610,2
|
||||
20241209,145100,587941060,5610,5610,5610,5610,1
|
||||
20241209,145000,587935450,5600,5600,5600,5600,43
|
||||
20241209,144900,587694650,5600,5600,5600,5600,502
|
||||
20241209,144800,584883450,5600,5610,5610,5600,985
|
||||
20241209,144700,579367390,5600,5600,5600,5600,1
|
||||
20241209,144600,579361790,5600,5600,5600,5600,75
|
||||
20241209,144500,578941790,5600,5630,5630,5600,2050
|
||||
20241209,144400,567453610,5630,5630,5630,5630,0
|
||||
20241209,144300,567453610,5630,5630,5630,5630,0
|
||||
20241209,144200,567453610,5630,5630,5630,5630,2
|
||||
20241209,144100,567442350,5630,5630,5630,5630,1
|
||||
20241209,144000,567436720,5630,5620,5630,5620,28
|
||||
20241209,143900,567279140,5620,5620,5630,5620,18
|
||||
20241209,143800,567177820,5630,5630,5630,5630,0
|
||||
20241209,143700,567177820,5630,5620,5630,5610,180
|
||||
20241209,143600,566167700,5630,5630,5630,5630,0
|
||||
20241209,143500,566167700,5630,5620,5630,5620,31
|
||||
20241209,143400,565993360,5630,5630,5630,5630,3
|
||||
20241209,143300,565976470,5630,5620,5630,5620,24
|
||||
20241209,143200,565841510,5620,5620,5620,5620,6
|
||||
20241209,143100,565807790,5620,5620,5620,5620,4
|
||||
20241209,143000,565785310,5630,5630,5630,5630,0
|
||||
20241209,142900,565785310,5630,5620,5630,5620,2
|
||||
20241209,142800,565774060,5630,5620,5630,5620,112
|
||||
20241209,142700,565144600,5630,5620,5630,5620,5
|
||||
20241209,142600,565116480,5630,5620,5640,5600,1004
|
||||
20241209,142500,559493820,5630,5630,5630,5630,0
|
||||
20241209,142400,559493820,5630,5620,5630,5620,2
|
||||
20241209,142300,559482570,5630,5620,5640,5610,1106
|
||||
20241209,142200,553275780,5640,5640,5640,5610,2005
|
||||
20241209,142100,542021410,5640,5630,5640,5630,66
|
||||
20241209,142000,541649180,5650,5640,5650,5610,1002
|
||||
20241209,141900,536017460,5650,5650,5650,5650,0
|
||||
20241209,141800,536017460,5650,5650,5650,5650,2
|
||||
20241209,141700,536006160,5640,5640,5640,5640,0
|
||||
20241209,141600,536006160,5640,5640,5640,5640,0
|
||||
20241209,141500,536006160,5640,5640,5640,5640,0
|
||||
20241209,141400,536006160,5640,5640,5640,5640,0
|
||||
20241209,141300,536006160,5640,5640,5640,5640,10
|
||||
20241209,141200,535949760,5640,5640,5640,5640,0
|
||||
20241209,141100,535949760,5640,5640,5640,5640,105
|
||||
20241209,141000,535357560,5650,5650,5650,5650,75
|
||||
20241209,140900,534933810,5650,5650,5650,5650,0
|
||||
20241209,140800,534933810,5650,5650,5650,5650,0
|
||||
20241209,140700,534933810,5650,5650,5650,5650,0
|
||||
20241209,140600,534933810,5650,5650,5650,5650,0
|
||||
20241209,140500,534933810,5650,5640,5650,5640,33
|
||||
20241209,140400,534747370,5630,5630,5630,5630,0
|
||||
20241209,140300,534747370,5630,5640,5650,5630,99
|
||||
20241209,140200,534188140,5620,5650,5660,5620,682
|
||||
20241209,140100,530352090,5660,5650,5660,5650,16
|
||||
20241209,140000,530261660,5640,5640,5640,5640,30
|
||||
20241209,135900,530092460,5650,5650,5650,5650,0
|
||||
20241209,135800,530092460,5650,5650,5660,5650,6
|
||||
20241209,135700,530058540,5640,5640,5640,5640,0
|
||||
20241209,135600,530058540,5640,5640,5640,5640,0
|
||||
20241209,135500,530058540,5640,5640,5640,5640,10
|
||||
20241209,135400,530002140,5640,5640,5640,5640,0
|
||||
20241209,135300,530002140,5640,5650,5650,5640,5020
|
||||
20241209,135200,501689320,5660,5660,5660,5660,0
|
||||
20241209,135100,501689320,5660,5650,5660,5650,2
|
||||
20241209,135000,501678010,5650,5650,5660,5650,9
|
||||
20241209,134900,501627130,5650,5650,5660,5650,9
|
||||
20241209,134800,501576250,5650,5650,5660,5650,9
|
||||
20241209,134700,501525390,5650,5650,5650,5650,50
|
||||
20241209,134600,501242890,5640,5640,5640,5640,0
|
||||
20241209,134500,501242890,5640,5640,5640,5640,0
|
||||
20241209,134400,501242890,5640,5640,5640,5640,0
|
||||
20241209,134300,501242890,5640,5640,5640,5640,0
|
||||
20241209,134200,501242890,5640,5650,5650,5640,11
|
||||
20241209,134100,501180840,5650,5650,5650,5650,0
|
||||
20241209,134000,501180840,5650,5650,5650,5650,5
|
||||
20241209,133900,501152590,5650,5650,5650,5650,0
|
||||
20241209,133800,501152590,5650,5650,5650,5650,11
|
||||
20241209,133700,501090440,5650,5650,5650,5650,0
|
||||
20241209,133600,501090440,5650,5650,5650,5650,100
|
||||
20241209,133500,500525440,5650,5650,5650,5650,110
|
||||
20241209,133400,499903940,5650,5650,5660,5650,80
|
||||
20241209,133300,499451930,5640,5640,5640,5640,10
|
||||
20241209,133200,499395530,5650,5650,5650,5650,0
|
||||
20241209,133100,499395530,5650,5650,5650,5650,15
|
||||
20241209,133000,499310780,5650,5650,5650,5650,188
|
||||
20241209,132900,498248580,5640,5640,5640,5640,10
|
||||
20241209,132800,498192180,5640,5640,5640,5640,0
|
||||
20241209,132700,498192180,5640,5640,5640,5640,0
|
||||
20241209,132600,498192180,5640,5640,5650,5640,76
|
||||
20241209,132500,497763530,5640,5640,5640,5640,37
|
||||
20241209,132400,497554850,5630,5630,5630,5630,6
|
||||
20241209,132300,497521070,5630,5630,5630,5630,1
|
||||
20241209,132200,497515440,5630,5630,5630,5630,4
|
||||
20241209,132100,497492920,5620,5620,5620,5620,0
|
||||
20241209,132000,497492920,5620,5620,5620,5620,0
|
||||
20241209,131900,497492920,5620,5620,5620,5620,0
|
||||
20241209,131800,497492920,5620,5620,5620,5620,20
|
||||
20241209,131700,497380520,5640,5620,5640,5620,26
|
||||
20241209,131600,497234380,5620,5620,5620,5620,9
|
||||
20241209,131500,497183800,5620,5620,5620,5620,0
|
||||
20241209,131400,497183800,5620,5620,5620,5620,2
|
||||
20241209,131300,497172560,5620,5620,5620,5620,2
|
||||
20241209,131200,497161320,5610,5630,5630,5610,895
|
||||
20241209,131100,492128420,5630,5630,5630,5630,0
|
||||
20241209,131000,492128420,5630,5640,5640,5630,431
|
||||
20241209,130900,489701410,5630,5630,5630,5630,31
|
||||
20241209,130800,489526880,5640,5640,5640,5640,0
|
||||
20241209,130700,489526880,5640,5640,5640,5640,2
|
||||
20241209,130600,489515600,5640,5640,5640,5640,0
|
||||
20241209,130500,489515600,5640,5640,5640,5640,0
|
||||
20241209,130400,489515600,5640,5640,5640,5640,0
|
||||
20241209,130300,489515600,5640,5640,5640,5640,0
|
||||
20241209,130200,489515600,5640,5640,5640,5640,0
|
||||
20241209,130100,489515600,5640,5640,5640,5640,2
|
||||
20241209,130000,489504320,5640,5640,5640,5640,0
|
||||
20241209,125900,489504320,5640,5640,5640,5640,50
|
||||
20241209,125800,489222320,5640,5640,5640,5640,0
|
||||
20241209,125700,489222320,5640,5630,5640,5630,21
|
||||
20241209,125600,489104080,5630,5630,5630,5630,30
|
||||
20241209,125500,488935180,5630,5630,5630,5630,0
|
||||
20241209,125400,488935180,5630,5640,5640,5630,106
|
||||
20241209,125300,488338370,5640,5640,5670,5640,19
|
||||
20241209,125200,488230750,5630,5630,5630,5630,0
|
||||
20241209,125100,488230750,5630,5620,5630,5620,743
|
||||
20241209,125000,484047700,5610,5620,5620,5610,16
|
||||
20241209,124900,483957930,5620,5620,5620,5620,3
|
||||
20241209,124800,483941070,5620,5620,5630,5620,852
|
||||
20241209,124700,479152820,5610,5610,5610,5610,0
|
||||
20241209,124600,479152820,5610,5610,5610,5610,0
|
||||
20241209,124500,479152820,5610,5610,5610,5610,0
|
||||
20241209,124400,479152820,5610,5620,5620,5600,1301
|
||||
20241209,124300,471863730,5620,5620,5620,5620,2
|
||||
20241209,124200,471852490,5630,5630,5630,5610,181
|
||||
20241209,124100,470836830,5620,5620,5620,5620,8
|
||||
20241209,124000,470791870,5630,5630,5630,5630,0
|
||||
20241209,123900,470791870,5630,5620,5630,5620,112
|
||||
20241209,123800,470161430,5620,5620,5620,5620,100
|
||||
20241209,123700,469599430,5620,5620,5620,5620,5
|
||||
20241209,123600,469571330,5610,5620,5620,5610,24
|
||||
20241209,123500,469436650,5620,5620,5620,5620,20
|
||||
20241209,123400,469324250,5620,5620,5620,5620,0
|
||||
20241209,123300,469324250,5620,5610,5620,5610,288
|
||||
20241209,123200,467705700,5610,5640,5640,5610,6296
|
||||
20241209,123100,432345780,5640,5640,5640,5640,0
|
||||
20241209,123000,432345780,5640,5640,5640,5640,3
|
||||
20241209,122900,432328860,5640,5640,5640,5630,152
|
||||
20241209,122800,431472540,5650,5650,5650,5650,7
|
||||
20241209,122700,431432990,5660,5650,5660,5650,16
|
||||
20241209,122600,431342580,5650,5650,5650,5650,1
|
||||
20241209,122500,431336930,5650,5650,5650,5650,0
|
||||
20241209,122400,431336930,5650,5650,5650,5650,0
|
||||
20241209,122300,431336930,5650,5650,5650,5650,0
|
||||
20241209,122200,431336930,5650,5650,5650,5650,1
|
||||
20241209,122100,431331280,5640,5640,5640,5640,0
|
||||
20241209,122000,431331280,5640,5640,5640,5640,0
|
||||
20241209,121900,431331280,5640,5640,5640,5640,151
|
||||
20241209,121800,430479640,5640,5640,5640,5640,10
|
||||
20241209,121700,430423240,5640,5640,5640,5640,5
|
||||
20241209,121600,430395040,5640,5640,5640,5640,5
|
||||
20241209,121500,430366840,5630,5630,5630,5630,0
|
||||
20241209,121400,430366840,5630,5630,5630,5630,18
|
||||
20241209,121300,430265500,5630,5630,5630,5630,20
|
||||
20241209,121200,430152900,5630,5630,5630,5630,0
|
||||
20241209,121100,430152900,5630,5630,5630,5630,0
|
||||
20241209,121000,430152900,5630,5630,5630,5630,200
|
||||
20241209,120900,429026900,5640,5640,5640,5640,0
|
||||
20241209,120800,429026900,5640,5640,5640,5640,11
|
||||
20241209,120700,428964860,5640,5640,5640,5640,169
|
||||
20241209,120600,428011700,5630,5630,5630,5630,2
|
||||
20241209,120500,428000440,5630,5620,5630,5620,674
|
||||
20241209,120400,424210820,5630,5630,5630,5620,1271
|
||||
20241209,120300,417066090,5630,5630,5630,5630,80
|
||||
20241209,120200,416615690,5630,5630,5630,5630,20
|
||||
20241209,120100,416503090,5630,5620,5630,5620,11
|
||||
20241209,120000,416441260,5630,5630,5650,5630,302
|
||||
20241209,115900,414740980,5630,5630,5630,5630,4
|
||||
20241209,115800,414718460,5630,5630,5630,5630,200
|
||||
20241209,115700,413592460,5630,5620,5670,5620,2181
|
||||
20241209,115600,401320320,5620,5620,5620,5620,0
|
||||
20241209,115500,401320320,5620,5620,5620,5610,13
|
||||
20241209,115400,401247270,5610,5600,5630,5590,109
|
||||
20241209,115300,400635780,5600,5620,5630,5600,5791
|
||||
20241209,115200,368188580,5610,5620,5630,5610,516
|
||||
20241209,115100,365293650,5620,5620,5620,5620,1
|
||||
20241209,115000,365288030,5630,5660,5660,5630,2
|
||||
20241209,114900,365276740,5630,5620,5630,5620,6180
|
||||
20241209,114800,330489630,5620,5610,5620,5610,4
|
||||
20241209,114700,330467160,5610,5650,5650,5610,12089
|
||||
20241209,114600,262322740,5650,5650,5650,5650,20
|
||||
20241209,114500,262209740,5650,5650,5650,5650,38
|
||||
20241209,114400,261995040,5670,5670,5670,5670,5
|
||||
20241209,114300,261966690,5670,5670,5670,5670,0
|
||||
20241209,114200,261966690,5670,5670,5670,5670,5
|
||||
20241209,114100,261938340,5670,5670,5670,5670,1
|
||||
20241209,114000,261932670,5660,5660,5660,5660,501
|
||||
20241209,113900,259097010,5660,5660,5660,5660,5
|
||||
20241209,113800,259068710,5660,5650,5660,5650,3
|
||||
20241209,113700,259051750,5670,5650,5670,5650,329
|
||||
20241209,113600,257192850,5670,5670,5670,5670,0
|
||||
20241209,113500,257192850,5670,5660,5670,5660,2
|
||||
20241209,113400,257181520,5670,5660,5670,5650,1583
|
||||
20241209,113300,248221730,5670,5670,5670,5670,345
|
||||
20241209,113200,246265580,5670,5670,5670,5670,661
|
||||
20241209,113100,242517710,5670,5680,5690,5670,1710
|
||||
20241209,113000,232821890,5690,5690,5690,5690,1
|
||||
20241209,112900,232816200,5680,5680,5680,5680,1137
|
||||
20241209,112800,226358040,5680,5680,5680,5680,10
|
||||
20241209,112700,226301240,5700,5690,5700,5690,203
|
||||
20241209,112600,225146160,5680,5680,5680,5680,0
|
||||
20241209,112500,225146160,5680,5680,5680,5680,10
|
||||
20241209,112400,225089360,5680,5680,5680,5680,10
|
||||
20241209,112300,225032560,5690,5690,5690,5690,40
|
||||
20241209,112200,224804960,5680,5680,5680,5680,0
|
||||
20241209,112100,224804960,5680,5680,5680,5680,0
|
||||
20241209,112000,224804960,5680,5680,5680,5680,10
|
||||
20241209,111900,224748160,5680,5690,5690,5680,1005
|
||||
20241209,111800,219039710,5690,5690,5690,5690,1
|
||||
20241209,111700,219034020,5700,5680,5700,5680,155
|
||||
20241209,111600,218153550,5680,5680,5680,5680,1200
|
||||
20241209,111500,211337550,5680,5680,5680,5680,100
|
||||
20241209,111400,210769550,5690,5690,5690,5690,20
|
||||
20241209,111300,210655750,5690,5690,5690,5690,0
|
||||
20241209,111200,210655750,5690,5680,5690,5680,2
|
||||
20241209,111100,210644380,5690,5690,5690,5690,0
|
||||
20241209,111000,210644380,5690,5690,5690,5690,10
|
||||
20241209,110900,210587480,5690,5700,5700,5690,5
|
||||
20241209,110800,210559020,5680,5680,5680,5680,30
|
||||
20241209,110700,210388620,5690,5690,5690,5690,10
|
||||
20241209,110600,210331720,5700,5690,5700,5690,12
|
||||
20241209,110500,210263340,5690,5690,5690,5690,0
|
||||
20241209,110400,210263340,5690,5690,5690,5690,150
|
||||
20241209,110300,209409840,5690,5690,5690,5690,395
|
||||
20241209,110200,207162290,5690,5690,5690,5690,100
|
||||
20241209,110100,206593290,5700,5700,5700,5700,0
|
||||
20241209,110000,206593290,5700,5700,5700,5700,2
|
||||
20241209,105900,206581890,5700,5700,5700,5700,0
|
||||
20241209,105800,206581890,5700,5700,5700,5690,1330
|
||||
20241209,105700,199007340,5700,5700,5700,5700,0
|
||||
20241209,105600,199007340,5700,5700,5700,5700,0
|
||||
20241209,105500,199007340,5700,5700,5700,5700,0
|
||||
20241209,105400,199007340,5700,5700,5700,5700,0
|
||||
20241209,105300,199007340,5700,5700,5700,5700,200
|
||||
20241209,105200,197867340,5700,5700,5700,5700,0
|
||||
20241209,105100,197867340,5700,5700,5700,5700,0
|
||||
20241209,105000,197867340,5700,5700,5700,5700,0
|
||||
20241209,104900,197867340,5700,5700,5700,5700,0
|
||||
20241209,104800,197867340,5700,5700,5700,5700,1
|
||||
20241209,104700,197861640,5710,5710,5710,5710,0
|
||||
20241209,104600,197861640,5710,5710,5710,5710,0
|
||||
20241209,104500,197861640,5710,5710,5710,5710,0
|
||||
20241209,104400,197861640,5710,5710,5710,5710,0
|
||||
20241209,104300,197861640,5710,5710,5710,5710,200
|
||||
20241209,104200,196719640,5700,5700,5700,5700,0
|
||||
20241209,104100,196719640,5700,5700,5700,5700,0
|
||||
20241209,104000,196719640,5700,5700,5700,5700,0
|
||||
20241209,103900,196719640,5700,5700,5700,5700,0
|
||||
20241209,103800,196719640,5700,5700,5700,5700,200
|
||||
20241209,103700,195579640,5710,5710,5710,5710,307
|
||||
20241209,103600,193826670,5700,5700,5700,5700,0
|
||||
20241209,103500,193826670,5700,5710,5710,5700,35
|
||||
20241209,103400,193626990,5710,5700,5710,5700,33
|
||||
20241209,103300,193438660,5710,5710,5710,5710,0
|
||||
20241209,103200,193438660,5710,5710,5710,5710,20
|
||||
20241209,103100,193324460,5710,5710,5710,5710,1
|
||||
20241209,103000,193318750,5700,5700,5700,5700,20
|
||||
20241209,102900,193204750,5710,5710,5710,5710,30
|
||||
20241209,102800,193033450,5710,5700,5710,5700,19
|
||||
20241209,102700,192924970,5710,5700,5710,5700,1003
|
||||
20241209,102600,187207850,5710,5700,5710,5700,2
|
||||
20241209,102500,187196440,5700,5700,5700,5700,0
|
||||
20241209,102400,187196440,5700,5700,5700,5700,3
|
||||
20241209,102300,187179340,5700,5690,5700,5690,833
|
||||
20241209,102200,182434570,5700,5710,5710,5700,3267
|
||||
20241209,102100,163781180,5720,5720,5720,5720,0
|
||||
20241209,102000,163781180,5720,5720,5720,5720,0
|
||||
20241209,101900,163781180,5720,5730,5730,5720,914
|
||||
20241209,101800,158553080,5730,5740,5740,5730,236
|
||||
20241209,101700,157200390,5750,5750,5750,5750,0
|
||||
20241209,101600,157200390,5750,5750,5750,5750,5
|
||||
20241209,101500,157171640,5750,5750,5750,5750,1
|
||||
20241209,101400,157165890,5740,5740,5740,5740,0
|
||||
20241209,101300,157165890,5740,5750,5750,5740,1911
|
||||
20241209,101200,146194930,5760,5760,5760,5760,0
|
||||
20241209,101100,146194930,5760,5770,5770,5760,11
|
||||
20241209,101000,146131560,5770,5770,5770,5770,0
|
||||
20241209,100900,146131560,5770,5770,5770,5770,4
|
||||
20241209,100800,146108480,5760,5760,5760,5740,271
|
||||
20241209,100700,144548300,5750,5740,5750,5740,19
|
||||
20241209,100600,144439090,5750,5730,5750,5730,198
|
||||
20241209,100500,143304130,5720,5720,5720,5720,62
|
||||
20241209,100400,142949490,5720,5720,5720,5720,0
|
||||
20241209,100300,142949490,5720,5720,5720,5720,2
|
||||
20241209,100200,142938050,5710,5710,5710,5710,1
|
||||
20241209,100100,142932340,5700,5720,5720,5700,280
|
||||
20241209,100000,141331820,5730,5720,5730,5720,136
|
||||
20241209,095900,140553130,5720,5720,5720,5710,14
|
||||
20241209,095800,140473070,5700,5700,5720,5700,1278
|
||||
20241209,095700,133188450,5700,5700,5700,5700,224
|
||||
20241209,095600,131911650,5700,5700,5700,5700,0
|
||||
20241209,095500,131911650,5700,5700,5700,5700,0
|
||||
20241209,095400,131911650,5700,5700,5700,5700,0
|
||||
20241209,095300,131911650,5700,5700,5710,5700,42
|
||||
20241209,095200,131672240,5700,5700,5700,5700,0
|
||||
20241209,095100,131672240,5700,5700,5700,5700,52
|
||||
20241209,095000,131375840,5700,5700,5700,5700,50
|
||||
20241209,094900,131090840,5700,5710,5710,5700,4
|
||||
20241209,094800,131068030,5680,5700,5700,5670,1101
|
||||
20241209,094700,124814890,5710,5700,5710,5700,19
|
||||
20241209,094600,124706420,5700,5690,5700,5690,2
|
||||
20241209,094500,124695030,5700,5700,5710,5670,1615
|
||||
20241209,094400,115513010,5710,5710,5710,5710,0
|
||||
20241209,094300,115513010,5710,5710,5710,5710,0
|
||||
20241209,094200,115513010,5710,5740,5740,5710,515
|
||||
20241209,094100,112572250,5720,5690,5740,5690,1913
|
||||
20241209,094000,101668620,5690,5690,5690,5690,0
|
||||
20241209,093900,101668620,5690,5690,5690,5690,1
|
||||
20241209,093800,101662930,5690,5700,5700,5690,90
|
||||
20241209,093700,101150720,5700,5700,5700,5700,22
|
||||
20241209,093600,101025320,5700,5700,5700,5700,0
|
||||
20241209,093500,101025320,5700,5700,5700,5700,0
|
||||
20241209,093400,101025320,5700,5700,5700,5700,5
|
||||
20241209,093300,100996820,5710,5710,5710,5710,181
|
||||
20241209,093200,99963310,5710,5710,5710,5710,84
|
||||
20241209,093100,99483670,5690,5710,5710,5680,74
|
||||
20241209,093000,99062730,5690,5690,5690,5690,1178
|
||||
20241209,092900,92359910,5680,5690,5690,5680,63
|
||||
20241209,092800,92001970,5690,5680,5690,5680,50
|
||||
20241209,092700,91717730,5690,5680,5690,5680,145
|
||||
20241209,092600,90892720,5690,5710,5710,5690,629
|
||||
20241209,092500,87313410,5710,5710,5710,5690,1130
|
||||
20241209,092400,80871680,5730,5730,5730,5710,494
|
||||
20241209,092300,78050060,5740,5740,5740,5740,0
|
||||
20241209,092200,78050060,5740,5720,5740,5720,300
|
||||
20241209,092100,76331240,5720,5720,5720,5720,927
|
||||
20241209,092000,71028800,5720,5720,5720,5720,107
|
||||
20241209,091900,70416760,5720,5720,5730,5710,573
|
||||
20241209,091800,67139200,5720,5720,5730,5720,147
|
||||
20241209,091700,66297820,5730,5730,5730,5720,1510
|
||||
20241209,091600,57655500,5730,5730,5730,5730,517
|
||||
20241209,091500,54693090,5730,5750,5750,5730,2113
|
||||
20241209,091400,42567690,5750,5750,5750,5750,200
|
||||
20241209,091300,41417690,5770,5760,5770,5740,202
|
||||
20241209,091200,40257060,5770,5760,5770,5750,635
|
||||
20241209,091100,36602670,5760,5750,5760,5750,45
|
||||
20241209,091000,36343890,5750,5810,5810,5750,436
|
||||
20241209,090900,33834890,5810,5810,5810,5760,602
|
||||
20241209,090800,30360470,5770,5820,5820,5770,108
|
||||
20241209,090700,29736510,5820,5750,5820,5750,79
|
||||
20241209,090600,29281630,5750,5750,5760,5750,13
|
||||
20241209,090500,29206870,5760,5740,5770,5730,459
|
||||
20241209,090400,26565440,5740,5770,5770,5740,591
|
||||
20241209,090300,23163980,5760,5760,5820,5750,1391
|
||||
20241209,090200,15157380,5760,5800,5820,5750,2193
|
||||
20241209,090100,2482270,5800,5800,5800,5800,32
|
||||
20241209,090000,2296670,5800,5790,5840,5790,396
|
||||
|
Reference in New Issue
Block a user