Update 2024-12-09 2940 candle_min
This commit is contained in:
613
025820/min/candle-20241209.csv
Normal file
613
025820/min/candle-20241209.csv
Normal file
@@ -0,0 +1,613 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241209,191100,1336537170,3560,3560,3560,3560,5902
|
||||
20241209,191000,1336537170,3560,3560,3560,3560,0
|
||||
20241209,190900,1336537170,3560,3560,3560,3560,0
|
||||
20241209,190800,1336537170,3560,3560,3560,3560,0
|
||||
20241209,190700,1336537170,3560,3560,3560,3560,0
|
||||
20241209,190600,1336537170,3560,3560,3560,3560,0
|
||||
20241209,190500,1336537170,3560,3560,3560,3560,0
|
||||
20241209,190400,1336537170,3560,3560,3560,3560,0
|
||||
20241209,190300,1336537170,3560,3560,3560,3560,0
|
||||
20241209,190200,1336537170,3560,3560,3560,3560,0
|
||||
20241209,190100,1336537170,3560,3560,3560,3560,0
|
||||
20241209,190000,1336537170,3560,3560,3560,3560,0
|
||||
20241209,185900,1336537170,3560,3560,3560,3560,0
|
||||
20241209,185800,1336537170,3560,3560,3560,3560,0
|
||||
20241209,185700,1336537170,3560,3560,3560,3560,0
|
||||
20241209,185600,1336537170,3560,3560,3560,3560,0
|
||||
20241209,185500,1336537170,3560,3560,3560,3560,0
|
||||
20241209,185400,1336537170,3560,3560,3560,3560,0
|
||||
20241209,185300,1336537170,3560,3560,3560,3560,0
|
||||
20241209,185200,1336537170,3560,3560,3560,3560,0
|
||||
20241209,185100,1336537170,3560,3560,3560,3560,0
|
||||
20241209,185000,1336537170,3560,3560,3560,3560,0
|
||||
20241209,184900,1336537170,3560,3560,3560,3560,0
|
||||
20241209,184800,1336537170,3560,3560,3560,3560,0
|
||||
20241209,184700,1336537170,3560,3560,3560,3560,0
|
||||
20241209,184600,1336537170,3560,3560,3560,3560,0
|
||||
20241209,184500,1336537170,3560,3560,3560,3560,0
|
||||
20241209,184400,1336537170,3560,3560,3560,3560,0
|
||||
20241209,184300,1336537170,3560,3560,3560,3560,0
|
||||
20241209,184200,1336537170,3560,3560,3560,3560,0
|
||||
20241209,184100,1336537170,3560,3560,3560,3560,5902
|
||||
20241209,184000,1336537170,3560,3560,3560,3560,0
|
||||
20241209,183900,1336537170,3560,3560,3560,3560,0
|
||||
20241209,183800,1336537170,3560,3560,3560,3560,0
|
||||
20241209,183700,1336537170,3560,3560,3560,3560,0
|
||||
20241209,183600,1336537170,3560,3560,3560,3560,0
|
||||
20241209,183500,1336537170,3560,3560,3560,3560,0
|
||||
20241209,183400,1336537170,3560,3560,3560,3560,0
|
||||
20241209,183300,1336537170,3560,3560,3560,3560,0
|
||||
20241209,183200,1336537170,3560,3560,3560,3560,0
|
||||
20241209,183100,1336537170,3560,3560,3560,3560,0
|
||||
20241209,183000,1336537170,3560,3560,3560,3560,0
|
||||
20241209,182900,1336537170,3560,3560,3560,3560,0
|
||||
20241209,182800,1336537170,3560,3560,3560,3560,0
|
||||
20241209,182700,1336537170,3560,3560,3560,3560,0
|
||||
20241209,182600,1336537170,3560,3560,3560,3560,0
|
||||
20241209,182500,1336537170,3560,3560,3560,3560,0
|
||||
20241209,182400,1336537170,3560,3560,3560,3560,0
|
||||
20241209,182300,1336537170,3560,3560,3560,3560,0
|
||||
20241209,182200,1336537170,3560,3560,3560,3560,0
|
||||
20241209,182100,1336537170,3560,3560,3560,3560,0
|
||||
20241209,182000,1336537170,3560,3560,3560,3560,0
|
||||
20241209,181900,1336537170,3560,3560,3560,3560,0
|
||||
20241209,181800,1336537170,3560,3560,3560,3560,0
|
||||
20241209,181700,1336537170,3560,3560,3560,3560,0
|
||||
20241209,181600,1336537170,3560,3560,3560,3560,0
|
||||
20241209,181500,1336537170,3560,3560,3560,3560,0
|
||||
20241209,181400,1336537170,3560,3560,3560,3560,0
|
||||
20241209,181300,1336537170,3560,3560,3560,3560,0
|
||||
20241209,181200,1336537170,3560,3560,3560,3560,0
|
||||
20241209,181100,1336537170,3560,3560,3560,3560,5902
|
||||
20241209,181000,1336537170,3560,3560,3560,3560,0
|
||||
20241209,180900,1336537170,3560,3560,3560,3560,0
|
||||
20241209,180800,1336537170,3560,3560,3560,3560,0
|
||||
20241209,180700,1336537170,3560,3560,3560,3560,0
|
||||
20241209,180600,1336537170,3560,3560,3560,3560,0
|
||||
20241209,180500,1336537170,3560,3560,3560,3560,0
|
||||
20241209,180400,1336537170,3560,3560,3560,3560,0
|
||||
20241209,180300,1336537170,3560,3560,3560,3560,0
|
||||
20241209,180200,1336537170,3560,3560,3560,3560,0
|
||||
20241209,180100,1336537170,3560,3560,3560,3560,0
|
||||
20241209,180000,1336537170,3560,3560,3560,3560,0
|
||||
20241209,175900,1336537170,3560,3560,3560,3560,0
|
||||
20241209,175800,1336537170,3560,3560,3560,3560,0
|
||||
20241209,175700,1336537170,3560,3560,3560,3560,0
|
||||
20241209,175600,1336537170,3560,3560,3560,3560,0
|
||||
20241209,175500,1336537170,3560,3560,3560,3560,0
|
||||
20241209,175400,1336537170,3560,3560,3560,3560,0
|
||||
20241209,175300,1336537170,3560,3560,3560,3560,0
|
||||
20241209,175200,1336537170,3560,3560,3560,3560,0
|
||||
20241209,175100,1336537170,3560,3560,3560,3560,0
|
||||
20241209,175000,1336537170,3560,3560,3560,3560,0
|
||||
20241209,174900,1336537170,3560,3560,3560,3560,0
|
||||
20241209,174800,1336537170,3560,3560,3560,3560,0
|
||||
20241209,174700,1336537170,3560,3560,3560,3560,0
|
||||
20241209,174600,1336537170,3560,3560,3560,3560,0
|
||||
20241209,174500,1336537170,3560,3560,3560,3560,0
|
||||
20241209,174400,1336537170,3560,3560,3560,3560,0
|
||||
20241209,174300,1336537170,3560,3560,3560,3560,0
|
||||
20241209,174200,1336537170,3560,3560,3560,3560,0
|
||||
20241209,174100,1336537170,3560,3560,3560,3560,5902
|
||||
20241209,174000,1336537170,3560,3560,3560,3560,0
|
||||
20241209,173900,1336537170,3560,3560,3560,3560,0
|
||||
20241209,173800,1336537170,3560,3560,3560,3560,0
|
||||
20241209,173700,1336537170,3560,3560,3560,3560,0
|
||||
20241209,173600,1336537170,3560,3560,3560,3560,0
|
||||
20241209,173500,1336537170,3560,3560,3560,3560,0
|
||||
20241209,173400,1336537170,3560,3560,3560,3560,0
|
||||
20241209,173300,1336537170,3560,3560,3560,3560,0
|
||||
20241209,173200,1336537170,3560,3560,3560,3560,0
|
||||
20241209,173100,1336537170,3560,3560,3560,3560,0
|
||||
20241209,173000,1336537170,3560,3560,3560,3560,0
|
||||
20241209,172900,1336537170,3560,3560,3560,3560,0
|
||||
20241209,172800,1336537170,3560,3560,3560,3560,0
|
||||
20241209,172700,1336537170,3560,3560,3560,3560,0
|
||||
20241209,172600,1336537170,3560,3560,3560,3560,0
|
||||
20241209,172500,1336537170,3560,3560,3560,3560,0
|
||||
20241209,172400,1336537170,3560,3560,3560,3560,0
|
||||
20241209,172300,1336537170,3560,3560,3560,3560,0
|
||||
20241209,172200,1336537170,3560,3560,3560,3560,0
|
||||
20241209,172100,1336537170,3560,3560,3560,3560,0
|
||||
20241209,172000,1336537170,3560,3560,3560,3560,0
|
||||
20241209,171900,1336537170,3560,3560,3560,3560,0
|
||||
20241209,171800,1336537170,3560,3560,3560,3560,0
|
||||
20241209,171700,1336537170,3560,3560,3560,3560,0
|
||||
20241209,171600,1336537170,3560,3560,3560,3560,0
|
||||
20241209,171500,1336537170,3560,3560,3560,3560,0
|
||||
20241209,171400,1336537170,3560,3560,3560,3560,0
|
||||
20241209,171300,1336537170,3560,3560,3560,3560,0
|
||||
20241209,171200,1336537170,3560,3560,3560,3560,0
|
||||
20241209,171100,1336537170,3560,3560,3560,3560,5902
|
||||
20241209,171000,1336537170,3560,3560,3560,3560,0
|
||||
20241209,170900,1336537170,3560,3560,3560,3560,0
|
||||
20241209,170800,1336537170,3560,3560,3560,3560,0
|
||||
20241209,170700,1336537170,3560,3560,3560,3560,0
|
||||
20241209,170600,1336537170,3560,3560,3560,3560,0
|
||||
20241209,170500,1336537170,3560,3560,3560,3560,0
|
||||
20241209,170400,1336537170,3560,3560,3560,3560,0
|
||||
20241209,170300,1336537170,3560,3560,3560,3560,0
|
||||
20241209,170200,1336537170,3560,3560,3560,3560,0
|
||||
20241209,170100,1336537170,3560,3560,3560,3560,0
|
||||
20241209,170000,1336537170,3560,3560,3560,3560,0
|
||||
20241209,165900,1336537170,3560,3560,3560,3560,0
|
||||
20241209,165800,1336537170,3560,3560,3560,3560,0
|
||||
20241209,165700,1336537170,3560,3560,3560,3560,0
|
||||
20241209,165600,1336537170,3560,3560,3560,3560,0
|
||||
20241209,165500,1336537170,3560,3560,3560,3560,0
|
||||
20241209,165400,1336537170,3560,3560,3560,3560,0
|
||||
20241209,165300,1336537170,3560,3560,3560,3560,0
|
||||
20241209,165200,1336537170,3560,3560,3560,3560,0
|
||||
20241209,165100,1336537170,3560,3560,3560,3560,0
|
||||
20241209,165000,1336537170,3560,3560,3560,3560,0
|
||||
20241209,164900,1336537170,3560,3560,3560,3560,0
|
||||
20241209,164800,1336537170,3560,3560,3560,3560,0
|
||||
20241209,164700,1336537170,3560,3560,3560,3560,0
|
||||
20241209,164600,1336537170,3560,3560,3560,3560,0
|
||||
20241209,164500,1336537170,3560,3560,3560,3560,0
|
||||
20241209,164400,1336537170,3560,3560,3560,3560,0
|
||||
20241209,164300,1336537170,3560,3560,3560,3560,0
|
||||
20241209,164200,1336537170,3560,3560,3560,3560,0
|
||||
20241209,164100,1336537170,3560,3560,3560,3560,5902
|
||||
20241209,164000,1336537170,3560,3560,3560,3560,0
|
||||
20241209,163900,1336537170,3560,3560,3560,3560,0
|
||||
20241209,163800,1336537170,3560,3560,3560,3560,0
|
||||
20241209,163700,1336537170,3560,3560,3560,3560,0
|
||||
20241209,163600,1336537170,3560,3560,3560,3560,0
|
||||
20241209,163500,1336537170,3560,3560,3560,3560,0
|
||||
20241209,163400,1336537170,3560,3560,3560,3560,0
|
||||
20241209,163300,1336537170,3560,3560,3560,3560,0
|
||||
20241209,163200,1336537170,3560,3560,3560,3560,0
|
||||
20241209,163100,1336537170,3560,3560,3560,3560,0
|
||||
20241209,163000,1336537170,3560,3560,3560,3560,0
|
||||
20241209,162900,1336537170,3560,3560,3560,3560,0
|
||||
20241209,162800,1336537170,3560,3560,3560,3560,0
|
||||
20241209,162700,1336537170,3560,3560,3560,3560,0
|
||||
20241209,162600,1336537170,3560,3560,3560,3560,0
|
||||
20241209,162500,1336537170,3560,3560,3560,3560,0
|
||||
20241209,162400,1336537170,3560,3560,3560,3560,0
|
||||
20241209,162300,1336537170,3560,3560,3560,3560,0
|
||||
20241209,162200,1336537170,3560,3560,3560,3560,0
|
||||
20241209,162100,1336537170,3560,3560,3560,3560,0
|
||||
20241209,162000,1336537170,3560,3560,3560,3560,0
|
||||
20241209,161900,1336537170,3560,3560,3560,3560,0
|
||||
20241209,161800,1336537170,3560,3560,3560,3560,0
|
||||
20241209,161700,1336537170,3560,3560,3560,3560,0
|
||||
20241209,161600,1336537170,3560,3560,3560,3560,0
|
||||
20241209,161500,1336537170,3560,3560,3560,3560,0
|
||||
20241209,161400,1336537170,3560,3560,3560,3560,0
|
||||
20241209,161300,1336537170,3560,3560,3560,3560,0
|
||||
20241209,161200,1336537170,3560,3560,3560,3560,0
|
||||
20241209,161100,1336537170,3560,3560,3560,3560,5902
|
||||
20241209,161000,1336537170,3560,3560,3560,3560,0
|
||||
20241209,160900,1336537170,3560,3560,3560,3560,0
|
||||
20241209,160800,1336537170,3560,3560,3560,3560,0
|
||||
20241209,160700,1336537170,3560,3560,3560,3560,0
|
||||
20241209,160600,1336537170,3560,3560,3560,3560,0
|
||||
20241209,160500,1336537170,3560,3560,3560,3560,0
|
||||
20241209,160400,1336537170,3560,3560,3560,3560,0
|
||||
20241209,160300,1336537170,3560,3560,3560,3560,0
|
||||
20241209,160200,1336537170,3560,3560,3560,3560,0
|
||||
20241209,160100,1336537170,3560,3560,3560,3560,0
|
||||
20241209,160000,1336537170,3560,3560,3560,3560,0
|
||||
20241209,155900,1336537170,3560,3560,3560,3560,0
|
||||
20241209,155800,1336537170,3560,3560,3560,3560,0
|
||||
20241209,155700,1336537170,3560,3560,3560,3560,0
|
||||
20241209,155600,1336537170,3560,3560,3560,3560,0
|
||||
20241209,155500,1336537170,3560,3560,3560,3560,0
|
||||
20241209,155400,1336537170,3560,3560,3560,3560,0
|
||||
20241209,155300,1336537170,3560,3560,3560,3560,0
|
||||
20241209,155200,1336537170,3560,3560,3560,3560,0
|
||||
20241209,155100,1336537170,3560,3560,3560,3560,0
|
||||
20241209,155000,1336537170,3560,3560,3560,3560,0
|
||||
20241209,154900,1336537170,3560,3560,3560,3560,0
|
||||
20241209,154800,1336537170,3560,3560,3560,3560,0
|
||||
20241209,154700,1336537170,3560,3560,3560,3560,0
|
||||
20241209,154600,1336537170,3560,3560,3560,3560,0
|
||||
20241209,154500,1336537170,3560,3560,3560,3560,0
|
||||
20241209,154400,1336537170,3560,3560,3560,3560,0
|
||||
20241209,154300,1336537170,3560,3560,3560,3560,0
|
||||
20241209,154200,1336537170,3560,3560,3560,3560,0
|
||||
20241209,154100,1336537170,3560,3560,3560,3560,5902
|
||||
20241209,154000,1336537170,3560,3560,3560,3560,0
|
||||
20241209,153900,1336537170,3560,3560,3560,3560,0
|
||||
20241209,153800,1336537170,3560,3560,3560,3560,0
|
||||
20241209,153700,1336537170,3560,3560,3560,3560,0
|
||||
20241209,153600,1336537170,3560,3560,3560,3560,0
|
||||
20241209,153500,1336537170,3560,3560,3560,3560,0
|
||||
20241209,153400,1336537170,3560,3560,3560,3560,0
|
||||
20241209,153300,1336537170,3560,3560,3560,3560,0
|
||||
20241209,153200,1336537170,3560,3560,3560,3560,0
|
||||
20241209,153100,1336537170,3560,3560,3560,3560,0
|
||||
20241209,153000,1336537170,3560,3560,3560,3560,5902
|
||||
20241209,152900,1315526050,3560,3560,3560,3560,0
|
||||
20241209,152800,1315526050,3560,3560,3560,3560,0
|
||||
20241209,152700,1315526050,3560,3560,3560,3560,0
|
||||
20241209,152600,1315526050,3560,3560,3560,3560,0
|
||||
20241209,152500,1315526050,3560,3560,3560,3560,0
|
||||
20241209,152400,1315526050,3560,3560,3560,3560,0
|
||||
20241209,152300,1315526050,3560,3560,3560,3560,0
|
||||
20241209,152200,1315526050,3560,3560,3560,3560,0
|
||||
20241209,152100,1315526050,3560,3560,3560,3560,0
|
||||
20241209,152000,1315526050,3560,3560,3560,3560,0
|
||||
20241209,151900,1315526050,3560,3560,3565,3550,2802
|
||||
20241209,151800,1305561645,3565,3565,3565,3565,601
|
||||
20241209,151700,1303419080,3565,3565,3565,3560,797
|
||||
20241209,151600,1300579115,3565,3565,3565,3565,152
|
||||
20241209,151500,1300037235,3565,3565,3565,3565,37
|
||||
20241209,151400,1299905330,3565,3550,3565,3550,2647
|
||||
20241209,151300,1290504490,3555,3555,3600,3555,16946
|
||||
20241209,151200,1229963200,3555,3550,3560,3550,2027
|
||||
20241209,151100,1222753275,3550,3560,3560,3545,5597
|
||||
20241209,151000,1202886900,3560,3555,3560,3545,402
|
||||
20241209,150900,1201459780,3560,3560,3560,3560,14
|
||||
20241209,150800,1201409940,3550,3560,3560,3550,192
|
||||
20241209,150700,1200727455,3565,3560,3565,3560,79
|
||||
20241209,150600,1200446210,3565,3565,3565,3565,215
|
||||
20241209,150500,1199679735,3565,3565,3565,3560,577
|
||||
20241209,150400,1197623230,3565,3555,3565,3550,702
|
||||
20241209,150300,1195127600,3565,3565,3565,3565,105
|
||||
20241209,150200,1194753275,3565,3560,3565,3560,75
|
||||
20241209,150100,1194486265,3560,3545,3560,3545,493
|
||||
20241209,150000,1192735590,3545,3550,3550,3545,2794
|
||||
20241209,145900,1182820860,3550,3570,3570,3545,792
|
||||
20241209,145800,1180011695,3545,3570,3570,3545,5421
|
||||
20241209,145700,1160771935,3570,3570,3570,3550,523
|
||||
20241209,145600,1158915225,3555,3555,3560,3555,4000
|
||||
20241209,145500,1144693755,3550,3550,3550,3550,20
|
||||
20241209,145400,1144622755,3565,3545,3570,3545,1725
|
||||
20241209,145300,1138483485,3550,3560,3560,3550,1100
|
||||
20241209,145200,1134576325,3560,3555,3560,3550,302
|
||||
20241209,145100,1133503205,3560,3560,3560,3550,1222
|
||||
20241209,145000,1129163220,3570,3570,3570,3570,65
|
||||
20241209,144900,1128931170,3550,3570,3570,3550,751
|
||||
20241209,144800,1126265100,3570,3570,3570,3570,201
|
||||
20241209,144700,1125547530,3575,3575,3575,3550,6505
|
||||
20241209,144600,1102448135,3575,3575,3575,3550,1395
|
||||
20241209,144500,1097489795,3580,3555,3580,3555,2368
|
||||
20241209,144400,1089070940,3555,3570,3570,3555,4561
|
||||
20241209,144300,1072825900,3570,3570,3570,3570,12
|
||||
20241209,144200,1072783060,3575,3575,3575,3570,4300
|
||||
20241209,144100,1057429590,3580,3580,3580,3580,0
|
||||
20241209,144000,1057429590,3580,3580,3585,3575,785
|
||||
20241209,143900,1054623195,3575,3580,3580,3575,258
|
||||
20241209,143800,1053700355,3585,3585,3585,3585,13
|
||||
20241209,143700,1053653750,3585,3580,3585,3580,4
|
||||
20241209,143600,1053639425,3590,3590,3590,3590,3
|
||||
20241209,143500,1053628655,3590,3590,3590,3590,12
|
||||
20241209,143400,1053585575,3570,3590,3590,3570,5046
|
||||
20241209,143300,1035535470,3580,3580,3580,3575,2353
|
||||
20241209,143200,1027121730,3580,3580,3580,3580,147
|
||||
20241209,143100,1026595470,3580,3580,3580,3580,1937
|
||||
20241209,143000,1019661010,3585,3585,3585,3580,2513
|
||||
20241209,142900,1010659770,3585,3585,3585,3585,964
|
||||
20241209,142800,1007203830,3590,3590,3590,3590,1086
|
||||
20241209,142700,1003305090,3595,3595,3595,3590,186
|
||||
20241209,142600,1002636575,3605,3600,3605,3600,2001
|
||||
20241209,142500,995432970,3600,3600,3600,3600,0
|
||||
20241209,142400,995432970,3600,3600,3600,3600,3
|
||||
20241209,142300,995422170,3600,3595,3600,3595,172
|
||||
20241209,142200,994803400,3595,3595,3595,3595,20
|
||||
20241209,142100,994731500,3595,3600,3600,3595,738
|
||||
20241209,142000,992075220,3590,3590,3600,3590,1525
|
||||
20241209,141900,986589720,3600,3600,3600,3600,0
|
||||
20241209,141800,986589720,3600,3600,3600,3600,1
|
||||
20241209,141700,986586120,3600,3600,3600,3600,0
|
||||
20241209,141600,986586120,3600,3600,3600,3600,0
|
||||
20241209,141500,986586120,3600,3600,3600,3600,0
|
||||
20241209,141400,986586120,3600,3600,3600,3600,0
|
||||
20241209,141300,986586120,3600,3600,3600,3600,7
|
||||
20241209,141200,986560920,3585,3585,3585,3585,20
|
||||
20241209,141100,986489220,3585,3595,3595,3585,581
|
||||
20241209,141000,984406150,3595,3595,3595,3595,8
|
||||
20241209,140900,984377390,3590,3590,3590,3590,32
|
||||
20241209,140800,984262510,3590,3590,3590,3590,305
|
||||
20241209,140700,983167560,3595,3600,3600,3595,313
|
||||
20241209,140600,982040840,3595,3595,3595,3595,84
|
||||
20241209,140500,981738860,3595,3595,3595,3595,96
|
||||
20241209,140400,981393740,3595,3595,3595,3595,0
|
||||
20241209,140300,981393740,3595,3595,3595,3595,0
|
||||
20241209,140200,981393740,3595,3600,3600,3595,335
|
||||
20241209,140100,980188915,3600,3600,3600,3600,101
|
||||
20241209,140000,979825315,3600,3600,3600,3600,0
|
||||
20241209,135900,979825315,3600,3600,3600,3600,448
|
||||
20241209,135800,978212515,3610,3610,3610,3610,0
|
||||
20241209,135700,978212515,3610,3610,3610,3610,11
|
||||
20241209,135600,978172805,3610,3610,3610,3610,5
|
||||
20241209,135500,978154755,3600,3600,3600,3600,350
|
||||
20241209,135400,976894755,3600,3600,3605,3600,1177
|
||||
20241209,135300,972655005,3600,3595,3600,3595,4683
|
||||
20241209,135200,955813340,3595,3595,3595,3595,0
|
||||
20241209,135100,955813340,3595,3585,3595,3580,120
|
||||
20241209,135000,955383430,3595,3585,3595,3585,30
|
||||
20241209,134900,955275870,3585,3590,3595,3585,129
|
||||
20241209,134800,954812640,3595,3595,3595,3595,11
|
||||
20241209,134700,954773095,3595,3595,3600,3595,285
|
||||
20241209,134600,953748515,3595,3595,3595,3595,3
|
||||
20241209,134500,953737730,3595,3580,3595,3575,147
|
||||
20241209,134400,953211540,3590,3590,3590,3590,1312
|
||||
20241209,134300,948501460,3590,3575,3590,3575,604
|
||||
20241209,134200,946336750,3575,3580,3580,3575,2120
|
||||
20241209,134100,938755280,3590,3590,3590,3590,33
|
||||
20241209,134000,938636810,3590,3590,3590,3590,101
|
||||
20241209,133900,938274220,3580,3580,3580,3580,60
|
||||
20241209,133800,938059420,3580,3580,3580,3580,334
|
||||
20241209,133700,936863700,3570,3570,3570,3570,0
|
||||
20241209,133600,936863700,3570,3595,3595,3570,1747
|
||||
20241209,133500,930615880,3580,3580,3580,3580,0
|
||||
20241209,133400,930615880,3580,3580,3580,3580,0
|
||||
20241209,133300,930615880,3580,3585,3585,3580,2836
|
||||
20241209,133200,920459290,3585,3595,3595,3585,654
|
||||
20241209,133100,918114185,3595,3600,3600,3595,279
|
||||
20241209,133000,917111130,3595,3595,3595,3595,0
|
||||
20241209,132900,917111130,3595,3595,3595,3595,568
|
||||
20241209,132800,915069170,3600,3600,3600,3600,10
|
||||
20241209,132700,915033170,3600,3600,3600,3600,5
|
||||
20241209,132600,915015170,3600,3600,3600,3600,0
|
||||
20241209,132500,915015170,3600,3600,3600,3600,82
|
||||
20241209,132400,914719970,3600,3600,3600,3600,52
|
||||
20241209,132300,914532770,3600,3600,3600,3600,18
|
||||
20241209,132200,914467970,3600,3600,3600,3600,11
|
||||
20241209,132100,914428370,3600,3595,3600,3595,97
|
||||
20241209,132000,914079205,3600,3600,3600,3600,156
|
||||
20241209,131900,913517605,3600,3600,3600,3600,305
|
||||
20241209,131800,912419605,3595,3600,3600,3595,626
|
||||
20241209,131700,910167735,3600,3600,3600,3600,34
|
||||
20241209,131600,910045335,3580,3595,3600,3580,242
|
||||
20241209,131500,909175110,3595,3600,3600,3595,10
|
||||
20241209,131400,909139155,3600,3585,3600,3580,1002
|
||||
20241209,131300,905549060,3600,3595,3600,3580,12018
|
||||
20241209,131200,862459755,3610,3610,3610,3610,0
|
||||
20241209,131100,862459755,3610,3600,3610,3600,2733
|
||||
20241209,131000,852616150,3600,3600,3600,3600,207
|
||||
20241209,130900,851870950,3600,3600,3600,3600,1
|
||||
20241209,130800,851867350,3590,3600,3600,3590,2000
|
||||
20241209,130700,844685900,3605,3605,3605,3605,2
|
||||
20241209,130600,844678690,3595,3600,3600,3595,2478
|
||||
20241209,130500,835766510,3605,3600,3605,3600,301
|
||||
20241209,130400,834682905,3600,3600,3600,3600,721
|
||||
20241209,130300,832087305,3600,3600,3600,3595,136
|
||||
20241209,130200,831598335,3600,3600,3600,3600,5
|
||||
20241209,130100,831580335,3595,3605,3605,3595,3600
|
||||
20241209,130000,818623340,3605,3605,3605,3600,3424
|
||||
20241209,125900,806296070,3605,3600,3605,3600,1393
|
||||
20241209,125800,801281080,3605,3605,3605,3605,583
|
||||
20241209,125700,799179365,3610,3610,3610,3600,428
|
||||
20241209,125600,797636905,3610,3610,3610,3610,1387
|
||||
20241209,125500,792629835,3610,3610,3610,3610,5
|
||||
20241209,125400,792611785,3610,3610,3610,3610,0
|
||||
20241209,125300,792611785,3610,3610,3610,3610,2
|
||||
20241209,125200,792604565,3600,3600,3600,3600,0
|
||||
20241209,125100,792604565,3600,3610,3610,3600,2604
|
||||
20241209,125000,783219095,3620,3610,3620,3610,2049
|
||||
20241209,124900,775821555,3610,3610,3610,3610,6
|
||||
20241209,124800,775799895,3610,3600,3610,3600,59
|
||||
20241209,124700,775587465,3600,3605,3605,3600,600
|
||||
20241209,124600,773427315,3600,3600,3600,3600,0
|
||||
20241209,124500,773427315,3600,3600,3600,3600,1
|
||||
20241209,124400,773423715,3620,3620,3620,3620,32
|
||||
20241209,124300,773307875,3620,3605,3620,3600,3767
|
||||
20241209,124200,759740155,3620,3620,3620,3620,0
|
||||
20241209,124100,759740155,3620,3620,3620,3620,12
|
||||
20241209,124000,759696715,3620,3620,3620,3620,500
|
||||
20241209,123900,757886715,3620,3610,3620,3610,243
|
||||
20241209,123800,757009465,3610,3605,3610,3605,2207
|
||||
20241209,123700,749052755,3610,3610,3610,3610,122
|
||||
20241209,123600,748612335,3600,3600,3600,3600,200
|
||||
20241209,123500,747892335,3610,3610,3610,3600,4046
|
||||
20241209,123400,733323860,3610,3620,3620,3610,144
|
||||
20241209,123300,732804000,3620,3620,3620,3620,0
|
||||
20241209,123200,732804000,3620,3620,3620,3620,60
|
||||
20241209,123100,732586800,3620,3620,3620,3620,301
|
||||
20241209,123000,731497180,3620,3620,3620,3620,3
|
||||
20241209,122900,731486320,3600,3620,3620,3600,9
|
||||
20241209,122800,731453760,3600,3620,3620,3600,153
|
||||
20241209,122700,730902900,3620,3620,3620,3620,7
|
||||
20241209,122600,730877560,3620,3620,3620,3620,4
|
||||
20241209,122500,730863080,3620,3620,3620,3600,1833
|
||||
20241209,122400,724262640,3620,3620,3620,3620,4
|
||||
20241209,122300,724248160,3620,3620,3620,3600,71
|
||||
20241209,122200,723991340,3620,3605,3620,3600,4010
|
||||
20241209,122100,709549940,3615,3610,3620,3605,636
|
||||
20241209,122000,707253705,3615,3615,3615,3615,20
|
||||
20241209,121900,707181405,3615,3615,3615,3615,16
|
||||
20241209,121800,707123565,3615,3615,3615,3615,5
|
||||
20241209,121700,707105490,3615,3615,3615,3615,6
|
||||
20241209,121600,707083800,3615,3620,3620,3615,611
|
||||
20241209,121500,704875030,3620,3620,3620,3620,303
|
||||
20241209,121400,703778170,3620,3620,3620,3620,52
|
||||
20241209,121300,703589930,3600,3605,3605,3600,678
|
||||
20241209,121200,701145875,3610,3610,3610,3610,2
|
||||
20241209,121100,701138655,3610,3610,3610,3610,450
|
||||
20241209,121000,699514155,3605,3610,3610,3605,120
|
||||
20241209,120900,699081155,3615,3615,3615,3600,14
|
||||
20241209,120800,699030560,3615,3615,3615,3615,600
|
||||
20241209,120700,696861560,3615,3615,3615,3615,5
|
||||
20241209,120600,696843485,3600,3615,3615,3600,532
|
||||
20241209,120500,694926575,3615,3615,3615,3615,4
|
||||
20241209,120400,694912115,3615,3605,3615,3600,3750
|
||||
20241209,120300,681411585,3605,3605,3605,3600,1069
|
||||
20241209,120200,677558130,3605,3615,3615,3605,318
|
||||
20241209,120100,676411640,3615,3615,3615,3615,4
|
||||
20241209,120000,676397180,3615,3605,3615,3605,183
|
||||
20241209,115900,675737355,3605,3610,3610,3605,8117
|
||||
20241209,115800,646474570,3610,3610,3610,3610,5
|
||||
20241209,115700,646456520,3615,3610,3615,3605,161
|
||||
20241209,115600,645875265,3610,3610,3610,3610,0
|
||||
20241209,115500,645875265,3610,3610,3615,3605,465
|
||||
20241209,115400,644195745,3615,3610,3615,3610,350
|
||||
20241209,115300,642931995,3610,3610,3610,3605,64
|
||||
20241209,115200,642701125,3610,3615,3615,3610,459
|
||||
20241209,115100,641043970,3610,3615,3615,3610,287
|
||||
20241209,115000,640006470,3615,3615,3615,3615,512
|
||||
20241209,114900,638155590,3610,3615,3615,3610,1241
|
||||
20241209,114800,633675430,3625,3625,3625,3625,10
|
||||
20241209,114700,633639180,3625,3625,3625,3625,28
|
||||
20241209,114600,633537680,3625,3610,3625,3610,570
|
||||
20241209,114500,631479830,3610,3610,3610,3610,1046
|
||||
20241209,114400,627703770,3610,3605,3610,3605,1806
|
||||
20241209,114300,621189140,3610,3610,3610,3610,495
|
||||
20241209,114200,619402190,3610,3610,3610,3610,5225
|
||||
20241209,114100,600539940,3610,3635,3635,3610,1810
|
||||
20241209,114000,594005590,3635,3630,3635,3630,32
|
||||
20241209,113900,593889420,3630,3610,3630,3610,7
|
||||
20241209,113800,593864030,3610,3615,3615,3610,32
|
||||
20241209,113700,593748410,3615,3615,3615,3615,440
|
||||
20241209,113600,592157810,3630,3630,3630,3630,5
|
||||
20241209,113500,592139660,3630,3615,3630,3615,102
|
||||
20241209,113400,591770900,3615,3615,3615,3615,48
|
||||
20241209,113300,591597380,3635,3635,3635,3635,7
|
||||
20241209,113200,591571935,3615,3615,3615,3615,30
|
||||
20241209,113100,591463485,3610,3625,3625,3610,1963
|
||||
20241209,113000,584374055,3635,3610,3635,3610,69
|
||||
20241209,112900,584124915,3610,3610,3610,3610,750
|
||||
20241209,112800,581417415,3610,3610,3610,3610,0
|
||||
20241209,112700,581417415,3610,3620,3630,3610,688
|
||||
20241209,112600,578925775,3635,3635,3635,3635,3
|
||||
20241209,112500,578914870,3610,3620,3620,3610,1368
|
||||
20241209,112400,573967770,3620,3620,3620,3620,520
|
||||
20241209,112300,572085370,3640,3635,3640,3635,681
|
||||
20241209,112200,569609930,3635,3635,3635,3620,1400
|
||||
20241209,112100,564541900,3635,3635,3635,3635,2
|
||||
20241209,112000,564534630,3620,3620,3620,3620,575
|
||||
20241209,111900,562453130,3620,3635,3635,3620,116
|
||||
20241209,111800,562033195,3635,3635,3635,3635,31
|
||||
20241209,111700,561920510,3635,3615,3635,3610,1201
|
||||
20241209,111600,557581395,3620,3620,3620,3620,1335
|
||||
20241209,111500,552748695,3610,3615,3615,3610,2367
|
||||
20241209,111400,544192830,3620,3620,3620,3620,6
|
||||
20241209,111300,544171110,3620,3620,3620,3620,121
|
||||
20241209,111200,543733090,3620,3620,3620,3620,1333
|
||||
20241209,111100,538907630,3635,3625,3635,3625,1080
|
||||
20241209,111000,534992610,3620,3625,3625,3620,61
|
||||
20241209,110900,534771785,3625,3625,3625,3625,207
|
||||
20241209,110800,534021410,3625,3630,3630,3625,375
|
||||
20241209,110700,532660535,3630,3635,3635,3630,112
|
||||
20241209,110600,532253475,3635,3630,3635,3630,402
|
||||
20241209,110500,530794205,3635,3635,3635,3635,30
|
||||
20241209,110400,530685155,3635,3635,3635,3635,5
|
||||
20241209,110300,530666980,3635,3630,3635,3625,108
|
||||
20241209,110200,530275455,3625,3615,3625,3615,112
|
||||
20241209,110100,529869475,3625,3620,3625,3620,1785
|
||||
20241209,110000,523407765,3625,3625,3625,3620,2729
|
||||
20241209,105900,513525140,3625,3625,3625,3625,0
|
||||
20241209,105800,513525140,3625,3625,3625,3625,2312
|
||||
20241209,105700,505144140,3630,3630,3630,3630,112
|
||||
20241209,105600,504737580,3630,3625,3630,3625,371
|
||||
20241209,105500,503392190,3625,3630,3630,3625,781
|
||||
20241209,105400,500560065,3635,3635,3635,3635,60
|
||||
20241209,105300,500341965,3630,3630,3635,3630,113
|
||||
20241209,105200,499931765,3630,3635,3635,3630,1012
|
||||
20241209,105100,496258195,3630,3635,3635,3630,4266
|
||||
20241209,105000,480772315,3640,3635,3640,3630,1751
|
||||
20241209,104900,474409475,3635,3635,3635,3635,506
|
||||
20241209,104800,472570165,3635,3635,3635,3635,603
|
||||
20241209,104700,470378260,3635,3640,3640,3635,1196
|
||||
20241209,104600,466030790,3640,3640,3640,3640,12
|
||||
20241209,104500,465987110,3640,3640,3640,3640,2
|
||||
20241209,104400,465979830,3635,3635,3635,3635,1
|
||||
20241209,104300,465976195,3635,3635,3635,3635,0
|
||||
20241209,104200,465976195,3635,3645,3645,3635,58
|
||||
20241209,104100,465765215,3640,3640,3640,3640,174
|
||||
20241209,104000,465131855,3645,3640,3645,3640,42
|
||||
20241209,103900,464978820,3640,3640,3640,3640,405
|
||||
20241209,103800,463504620,3640,3640,3640,3640,2
|
||||
20241209,103700,463497340,3635,3635,3640,3635,173
|
||||
20241209,103600,462868475,3635,3635,3635,3635,10
|
||||
20241209,103500,462832125,3640,3640,3640,3640,5
|
||||
20241209,103400,462813925,3640,3635,3640,3635,1012
|
||||
20241209,103300,459135300,3635,3635,3635,3635,3
|
||||
20241209,103200,459124395,3640,3640,3640,3640,6
|
||||
20241209,103100,459102555,3635,3635,3635,3635,244
|
||||
20241209,103000,458215615,3635,3635,3635,3635,139
|
||||
20241209,102900,457710350,3635,3635,3640,3635,454
|
||||
20241209,102800,456060055,3635,3640,3640,3635,204
|
||||
20241209,102700,455318510,3640,3640,3640,3635,5
|
||||
20241209,102600,455300315,3645,3640,3645,3635,1314
|
||||
20241209,102500,450522385,3645,3645,3645,3645,40
|
||||
20241209,102400,450376585,3650,3650,3650,3650,0
|
||||
20241209,102300,450376585,3650,3635,3650,3635,2
|
||||
20241209,102200,450369300,3650,3650,3650,3650,2
|
||||
20241209,102100,450362000,3650,3650,3650,3650,0
|
||||
20241209,102000,450362000,3650,3635,3650,3635,125
|
||||
20241209,101900,449907610,3645,3640,3650,3640,24
|
||||
20241209,101800,449820235,3640,3640,3640,3640,721
|
||||
20241209,101700,447195795,3640,3640,3640,3640,619
|
||||
20241209,101600,444942635,3640,3635,3640,3635,29
|
||||
20241209,101500,444837175,3635,3635,3635,3635,12
|
||||
20241209,101400,444793555,3640,3640,3640,3640,50
|
||||
20241209,101300,444611555,3640,3640,3640,3635,572
|
||||
20241209,101200,442532125,3640,3645,3645,3640,239
|
||||
20241209,101100,441662105,3645,3645,3645,3645,13
|
||||
20241209,101000,441614720,3645,3645,3645,3645,39
|
||||
20241209,100900,441472565,3650,3650,3650,3650,10
|
||||
20241209,100800,441436065,3650,3650,3650,3650,134
|
||||
20241209,100700,440946965,3650,3650,3650,3650,7
|
||||
20241209,100600,440921415,3645,3655,3655,3635,319
|
||||
20241209,100500,439758680,3655,3645,3655,3645,101
|
||||
20241209,100400,439390525,3645,3655,3655,3645,332
|
||||
20241209,100300,438179855,3655,3655,3655,3650,640
|
||||
20241209,100200,435841780,3655,3650,3655,3650,83
|
||||
20241209,100100,435538630,3650,3645,3650,3645,19
|
||||
20241209,100000,435469350,3645,3645,3645,3645,94
|
||||
20241209,095900,435126720,3635,3635,3635,3635,5
|
||||
20241209,095800,435108545,3645,3630,3645,3630,175
|
||||
20241209,095700,434473250,3635,3635,3635,3635,0
|
||||
20241209,095600,434473250,3635,3635,3635,3630,1012
|
||||
20241209,095500,430795630,3635,3635,3635,3630,126
|
||||
20241209,095400,430338120,3635,3635,3635,3625,273
|
||||
20241209,095300,429347410,3630,3635,3635,3630,1252
|
||||
20241209,095200,424802610,3630,3635,3635,3630,455
|
||||
20241209,095100,423148700,3655,3650,3655,3650,22
|
||||
20241209,095000,423068295,3655,3645,3655,3645,409
|
||||
20241209,094900,421575805,3645,3635,3645,3615,691
|
||||
20241209,094800,419075660,3645,3635,3645,3635,102
|
||||
20241209,094700,418704545,3635,3635,3635,3635,1081
|
||||
20241209,094600,414775110,3620,3630,3630,3620,3429
|
||||
20241209,094500,402356820,3630,3630,3630,3630,5
|
||||
20241209,094400,402338670,3610,3620,3630,3610,1507
|
||||
20241209,094300,396890195,3625,3635,3635,3620,45
|
||||
20241209,094200,396727230,3625,3625,3625,3620,1051
|
||||
20241209,094100,392920040,3625,3630,3630,3625,551
|
||||
20241209,094000,390920560,3630,3630,3630,3615,441
|
||||
20241209,093900,389321230,3630,3630,3630,3605,601
|
||||
20241209,093800,387151600,3630,3630,3630,3605,630
|
||||
20241209,093700,384876720,3620,3620,3620,3620,120
|
||||
20241209,093600,384442320,3620,3630,3630,3620,137
|
||||
20241209,093500,383946110,3620,3635,3635,3620,108
|
||||
20241209,093400,383553630,3610,3625,3640,3605,12334
|
||||
20241209,093300,338947070,3640,3640,3640,3640,171
|
||||
20241209,093200,338324630,3640,3640,3640,3640,950
|
||||
20241209,093100,334866630,3625,3635,3635,3625,2244
|
||||
20241209,093000,326729600,3635,3640,3640,3635,312
|
||||
20241209,092900,325594455,3645,3645,3650,3640,1521
|
||||
20241209,092800,320044425,3645,3635,3645,3630,1455
|
||||
20241209,092700,314756075,3635,3630,3635,3625,85
|
||||
20241209,092600,314447530,3630,3625,3635,3625,515
|
||||
20241209,092500,312580535,3620,3620,3625,3620,532
|
||||
20241209,092400,310654690,3615,3640,3640,3615,1820
|
||||
20241209,092300,304052685,3640,3630,3640,3630,3309
|
||||
20241209,092200,292015785,3630,3630,3630,3615,6392
|
||||
20241209,092100,268867865,3645,3645,3650,3630,4876
|
||||
20241209,092000,251121225,3645,3650,3665,3645,6312
|
||||
20241209,091900,228078805,3665,3665,3665,3655,162
|
||||
20241209,091800,227485860,3665,3670,3670,3655,860
|
||||
20241209,091700,224341055,3665,3665,3665,3660,1293
|
||||
20241209,091600,219604740,3665,3660,3665,3650,3950
|
||||
20241209,091500,205157010,3665,3680,3680,3665,5586
|
||||
20241209,091400,184652690,3680,3675,3680,3675,1836
|
||||
20241209,091300,177905325,3675,3700,3700,3675,1697
|
||||
20241209,091200,171648870,3700,3690,3700,3690,1424
|
||||
20241209,091100,166390390,3690,3685,3690,3685,281
|
||||
20241209,091000,165353995,3685,3665,3685,3665,421
|
||||
20241209,090900,163806740,3680,3700,3700,3670,1075
|
||||
20241209,090800,159857540,3700,3675,3700,3675,1554
|
||||
20241209,090700,154134640,3675,3660,3675,3655,919
|
||||
20241209,090600,150769615,3655,3655,3660,3650,4993
|
||||
20241209,090500,132508275,3655,3660,3700,3655,7673
|
||||
20241209,090400,104427230,3655,3665,3670,3655,1651
|
||||
20241209,090300,98381365,3695,3685,3715,3665,1373
|
||||
20241209,090200,93336565,3700,3700,3700,3680,5140
|
||||
20241209,090100,74336335,3700,3730,3730,3700,782
|
||||
20241209,090000,71420985,3735,3720,3780,3620,19257
|
||||
|
Reference in New Issue
Block a user