Update 2024-12-09 2940 candle_min
This commit is contained in:
674
100700/min/candle-20241209.csv
Normal file
674
100700/min/candle-20241209.csv
Normal file
@@ -0,0 +1,674 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241209,201200,271248140,2265,2265,2265,2265,3495
|
||||
20241209,201100,271248140,2265,2265,2265,2265,0
|
||||
20241209,201000,271248140,2265,2265,2265,2265,0
|
||||
20241209,200900,271248140,2265,2265,2265,2265,0
|
||||
20241209,200800,271248140,2265,2265,2265,2265,0
|
||||
20241209,200700,271248140,2265,2265,2265,2265,0
|
||||
20241209,200600,271248140,2265,2265,2265,2265,0
|
||||
20241209,200500,271248140,2265,2265,2265,2265,0
|
||||
20241209,200400,271248140,2265,2265,2265,2265,0
|
||||
20241209,200300,271248140,2265,2265,2265,2265,0
|
||||
20241209,200200,271248140,2265,2265,2265,2265,0
|
||||
20241209,200100,271248140,2265,2265,2265,2265,0
|
||||
20241209,200000,271248140,2265,2265,2265,2265,0
|
||||
20241209,195900,271248140,2265,2265,2265,2265,0
|
||||
20241209,195800,271248140,2265,2265,2265,2265,0
|
||||
20241209,195700,271248140,2265,2265,2265,2265,0
|
||||
20241209,195600,271248140,2265,2265,2265,2265,0
|
||||
20241209,195500,271248140,2265,2265,2265,2265,0
|
||||
20241209,195400,271248140,2265,2265,2265,2265,0
|
||||
20241209,195300,271248140,2265,2265,2265,2265,0
|
||||
20241209,195200,271248140,2265,2265,2265,2265,0
|
||||
20241209,195100,271248140,2265,2265,2265,2265,0
|
||||
20241209,195000,271248140,2265,2265,2265,2265,0
|
||||
20241209,194900,271248140,2265,2265,2265,2265,0
|
||||
20241209,194800,271248140,2265,2265,2265,2265,0
|
||||
20241209,194700,271248140,2265,2265,2265,2265,0
|
||||
20241209,194600,271248140,2265,2265,2265,2265,0
|
||||
20241209,194500,271248140,2265,2265,2265,2265,0
|
||||
20241209,194400,271248140,2265,2265,2265,2265,0
|
||||
20241209,194300,271248140,2265,2265,2265,2265,0
|
||||
20241209,194200,271248140,2265,2265,2265,2265,3495
|
||||
20241209,194100,271248140,2265,2265,2265,2265,0
|
||||
20241209,194000,271248140,2265,2265,2265,2265,0
|
||||
20241209,193900,271248140,2265,2265,2265,2265,0
|
||||
20241209,193800,271248140,2265,2265,2265,2265,0
|
||||
20241209,193700,271248140,2265,2265,2265,2265,0
|
||||
20241209,193600,271248140,2265,2265,2265,2265,0
|
||||
20241209,193500,271248140,2265,2265,2265,2265,0
|
||||
20241209,193400,271248140,2265,2265,2265,2265,0
|
||||
20241209,193300,271248140,2265,2265,2265,2265,0
|
||||
20241209,193200,271248140,2265,2265,2265,2265,0
|
||||
20241209,193100,271248140,2265,2265,2265,2265,0
|
||||
20241209,193000,271248140,2265,2265,2265,2265,0
|
||||
20241209,192900,271248140,2265,2265,2265,2265,0
|
||||
20241209,192800,271248140,2265,2265,2265,2265,0
|
||||
20241209,192700,271248140,2265,2265,2265,2265,0
|
||||
20241209,192600,271248140,2265,2265,2265,2265,0
|
||||
20241209,192500,271248140,2265,2265,2265,2265,0
|
||||
20241209,192400,271248140,2265,2265,2265,2265,0
|
||||
20241209,192300,271248140,2265,2265,2265,2265,0
|
||||
20241209,192200,271248140,2265,2265,2265,2265,0
|
||||
20241209,192100,271248140,2265,2265,2265,2265,0
|
||||
20241209,192000,271248140,2265,2265,2265,2265,0
|
||||
20241209,191900,271248140,2265,2265,2265,2265,0
|
||||
20241209,191800,271248140,2265,2265,2265,2265,0
|
||||
20241209,191700,271248140,2265,2265,2265,2265,0
|
||||
20241209,191600,271248140,2265,2265,2265,2265,0
|
||||
20241209,191500,271248140,2265,2265,2265,2265,0
|
||||
20241209,191400,271248140,2265,2265,2265,2265,0
|
||||
20241209,191300,271248140,2265,2265,2265,2265,0
|
||||
20241209,191200,271248140,2265,2265,2265,2265,3495
|
||||
20241209,191100,271248140,2265,2265,2265,2265,0
|
||||
20241209,191000,271248140,2265,2265,2265,2265,0
|
||||
20241209,190900,271248140,2265,2265,2265,2265,0
|
||||
20241209,190800,271248140,2265,2265,2265,2265,0
|
||||
20241209,190700,271248140,2265,2265,2265,2265,0
|
||||
20241209,190600,271248140,2265,2265,2265,2265,0
|
||||
20241209,190500,271248140,2265,2265,2265,2265,0
|
||||
20241209,190400,271248140,2265,2265,2265,2265,0
|
||||
20241209,190300,271248140,2265,2265,2265,2265,0
|
||||
20241209,190200,271248140,2265,2265,2265,2265,0
|
||||
20241209,190100,271248140,2265,2265,2265,2265,0
|
||||
20241209,190000,271248140,2265,2265,2265,2265,0
|
||||
20241209,185900,271248140,2265,2265,2265,2265,0
|
||||
20241209,185800,271248140,2265,2265,2265,2265,0
|
||||
20241209,185700,271248140,2265,2265,2265,2265,0
|
||||
20241209,185600,271248140,2265,2265,2265,2265,0
|
||||
20241209,185500,271248140,2265,2265,2265,2265,0
|
||||
20241209,185400,271248140,2265,2265,2265,2265,0
|
||||
20241209,185300,271248140,2265,2265,2265,2265,0
|
||||
20241209,185200,271248140,2265,2265,2265,2265,0
|
||||
20241209,185100,271248140,2265,2265,2265,2265,0
|
||||
20241209,185000,271248140,2265,2265,2265,2265,0
|
||||
20241209,184900,271248140,2265,2265,2265,2265,0
|
||||
20241209,184800,271248140,2265,2265,2265,2265,0
|
||||
20241209,184700,271248140,2265,2265,2265,2265,0
|
||||
20241209,184600,271248140,2265,2265,2265,2265,0
|
||||
20241209,184500,271248140,2265,2265,2265,2265,0
|
||||
20241209,184400,271248140,2265,2265,2265,2265,0
|
||||
20241209,184300,271248140,2265,2265,2265,2265,0
|
||||
20241209,184200,271248140,2265,2265,2265,2265,3495
|
||||
20241209,184100,271248140,2265,2265,2265,2265,0
|
||||
20241209,184000,271248140,2265,2265,2265,2265,0
|
||||
20241209,183900,271248140,2265,2265,2265,2265,0
|
||||
20241209,183800,271248140,2265,2265,2265,2265,0
|
||||
20241209,183700,271248140,2265,2265,2265,2265,0
|
||||
20241209,183600,271248140,2265,2265,2265,2265,0
|
||||
20241209,183500,271248140,2265,2265,2265,2265,0
|
||||
20241209,183400,271248140,2265,2265,2265,2265,0
|
||||
20241209,183300,271248140,2265,2265,2265,2265,0
|
||||
20241209,183200,271248140,2265,2265,2265,2265,0
|
||||
20241209,183100,271248140,2265,2265,2265,2265,0
|
||||
20241209,183000,271248140,2265,2265,2265,2265,0
|
||||
20241209,182900,271248140,2265,2265,2265,2265,0
|
||||
20241209,182800,271248140,2265,2265,2265,2265,0
|
||||
20241209,182700,271248140,2265,2265,2265,2265,0
|
||||
20241209,182600,271248140,2265,2265,2265,2265,0
|
||||
20241209,182500,271248140,2265,2265,2265,2265,0
|
||||
20241209,182400,271248140,2265,2265,2265,2265,0
|
||||
20241209,182300,271248140,2265,2265,2265,2265,0
|
||||
20241209,182200,271248140,2265,2265,2265,2265,0
|
||||
20241209,182100,271248140,2265,2265,2265,2265,0
|
||||
20241209,182000,271248140,2265,2265,2265,2265,0
|
||||
20241209,181900,271248140,2265,2265,2265,2265,0
|
||||
20241209,181800,271248140,2265,2265,2265,2265,0
|
||||
20241209,181700,271248140,2265,2265,2265,2265,0
|
||||
20241209,181600,271248140,2265,2265,2265,2265,0
|
||||
20241209,181500,271248140,2265,2265,2265,2265,0
|
||||
20241209,181400,271248140,2265,2265,2265,2265,0
|
||||
20241209,181300,271248140,2265,2265,2265,2265,0
|
||||
20241209,181200,271248140,2265,2265,2265,2265,3495
|
||||
20241209,181100,271248140,2265,2265,2265,2265,0
|
||||
20241209,181000,271248140,2265,2265,2265,2265,0
|
||||
20241209,180900,271248140,2265,2265,2265,2265,0
|
||||
20241209,180800,271248140,2265,2265,2265,2265,0
|
||||
20241209,180700,271248140,2265,2265,2265,2265,0
|
||||
20241209,180600,271248140,2265,2265,2265,2265,0
|
||||
20241209,180500,271248140,2265,2265,2265,2265,0
|
||||
20241209,180400,271248140,2265,2265,2265,2265,0
|
||||
20241209,180300,271248140,2265,2265,2265,2265,0
|
||||
20241209,180200,271248140,2265,2265,2265,2265,0
|
||||
20241209,180100,271248140,2265,2265,2265,2265,0
|
||||
20241209,180000,271248140,2265,2265,2265,2265,0
|
||||
20241209,175900,271248140,2265,2265,2265,2265,0
|
||||
20241209,175800,271248140,2265,2265,2265,2265,0
|
||||
20241209,175700,271248140,2265,2265,2265,2265,0
|
||||
20241209,175600,271248140,2265,2265,2265,2265,0
|
||||
20241209,175500,271248140,2265,2265,2265,2265,0
|
||||
20241209,175400,271248140,2265,2265,2265,2265,0
|
||||
20241209,175300,271248140,2265,2265,2265,2265,0
|
||||
20241209,175200,271248140,2265,2265,2265,2265,0
|
||||
20241209,175100,271248140,2265,2265,2265,2265,0
|
||||
20241209,175000,271248140,2265,2265,2265,2265,0
|
||||
20241209,174900,271248140,2265,2265,2265,2265,0
|
||||
20241209,174800,271248140,2265,2265,2265,2265,0
|
||||
20241209,174700,271248140,2265,2265,2265,2265,0
|
||||
20241209,174600,271248140,2265,2265,2265,2265,0
|
||||
20241209,174500,271248140,2265,2265,2265,2265,0
|
||||
20241209,174400,271248140,2265,2265,2265,2265,0
|
||||
20241209,174300,271248140,2265,2265,2265,2265,0
|
||||
20241209,174200,271248140,2265,2265,2265,2265,3495
|
||||
20241209,174100,271248140,2265,2265,2265,2265,0
|
||||
20241209,174000,271248140,2265,2265,2265,2265,0
|
||||
20241209,173900,271248140,2265,2265,2265,2265,0
|
||||
20241209,173800,271248140,2265,2265,2265,2265,0
|
||||
20241209,173700,271248140,2265,2265,2265,2265,0
|
||||
20241209,173600,271248140,2265,2265,2265,2265,0
|
||||
20241209,173500,271248140,2265,2265,2265,2265,0
|
||||
20241209,173400,271248140,2265,2265,2265,2265,0
|
||||
20241209,173300,271248140,2265,2265,2265,2265,0
|
||||
20241209,173200,271248140,2265,2265,2265,2265,0
|
||||
20241209,173100,271248140,2265,2265,2265,2265,0
|
||||
20241209,173000,271248140,2265,2265,2265,2265,0
|
||||
20241209,172900,271248140,2265,2265,2265,2265,0
|
||||
20241209,172800,271248140,2265,2265,2265,2265,0
|
||||
20241209,172700,271248140,2265,2265,2265,2265,0
|
||||
20241209,172600,271248140,2265,2265,2265,2265,0
|
||||
20241209,172500,271248140,2265,2265,2265,2265,0
|
||||
20241209,172400,271248140,2265,2265,2265,2265,0
|
||||
20241209,172300,271248140,2265,2265,2265,2265,0
|
||||
20241209,172200,271248140,2265,2265,2265,2265,0
|
||||
20241209,172100,271248140,2265,2265,2265,2265,0
|
||||
20241209,172000,271248140,2265,2265,2265,2265,0
|
||||
20241209,171900,271248140,2265,2265,2265,2265,0
|
||||
20241209,171800,271248140,2265,2265,2265,2265,0
|
||||
20241209,171700,271248140,2265,2265,2265,2265,0
|
||||
20241209,171600,271248140,2265,2265,2265,2265,0
|
||||
20241209,171500,271248140,2265,2265,2265,2265,0
|
||||
20241209,171400,271248140,2265,2265,2265,2265,0
|
||||
20241209,171300,271248140,2265,2265,2265,2265,0
|
||||
20241209,171200,271248140,2265,2265,2265,2265,3495
|
||||
20241209,171100,271248140,2265,2265,2265,2265,0
|
||||
20241209,171000,271248140,2265,2265,2265,2265,0
|
||||
20241209,170900,271248140,2265,2265,2265,2265,0
|
||||
20241209,170800,271248140,2265,2265,2265,2265,0
|
||||
20241209,170700,271248140,2265,2265,2265,2265,0
|
||||
20241209,170600,271248140,2265,2265,2265,2265,0
|
||||
20241209,170500,271248140,2265,2265,2265,2265,0
|
||||
20241209,170400,271248140,2265,2265,2265,2265,0
|
||||
20241209,170300,271248140,2265,2265,2265,2265,0
|
||||
20241209,170200,271248140,2265,2265,2265,2265,0
|
||||
20241209,170100,271248140,2265,2265,2265,2265,0
|
||||
20241209,170000,271248140,2265,2265,2265,2265,0
|
||||
20241209,165900,271248140,2265,2265,2265,2265,0
|
||||
20241209,165800,271248140,2265,2265,2265,2265,0
|
||||
20241209,165700,271248140,2265,2265,2265,2265,0
|
||||
20241209,165600,271248140,2265,2265,2265,2265,0
|
||||
20241209,165500,271248140,2265,2265,2265,2265,0
|
||||
20241209,165400,271248140,2265,2265,2265,2265,0
|
||||
20241209,165300,271248140,2265,2265,2265,2265,0
|
||||
20241209,165200,271248140,2265,2265,2265,2265,0
|
||||
20241209,165100,271248140,2265,2265,2265,2265,0
|
||||
20241209,165000,271248140,2265,2265,2265,2265,0
|
||||
20241209,164900,271248140,2265,2265,2265,2265,0
|
||||
20241209,164800,271248140,2265,2265,2265,2265,0
|
||||
20241209,164700,271248140,2265,2265,2265,2265,0
|
||||
20241209,164600,271248140,2265,2265,2265,2265,0
|
||||
20241209,164500,271248140,2265,2265,2265,2265,0
|
||||
20241209,164400,271248140,2265,2265,2265,2265,0
|
||||
20241209,164300,271248140,2265,2265,2265,2265,0
|
||||
20241209,164200,271248140,2265,2265,2265,2265,3495
|
||||
20241209,164100,271248140,2265,2265,2265,2265,0
|
||||
20241209,164000,271248140,2265,2265,2265,2265,0
|
||||
20241209,163900,271248140,2265,2265,2265,2265,0
|
||||
20241209,163800,271248140,2265,2265,2265,2265,0
|
||||
20241209,163700,271248140,2265,2265,2265,2265,0
|
||||
20241209,163600,271248140,2265,2265,2265,2265,0
|
||||
20241209,163500,271248140,2265,2265,2265,2265,0
|
||||
20241209,163400,271248140,2265,2265,2265,2265,0
|
||||
20241209,163300,271248140,2265,2265,2265,2265,0
|
||||
20241209,163200,271248140,2265,2265,2265,2265,0
|
||||
20241209,163100,271248140,2265,2265,2265,2265,0
|
||||
20241209,163000,271248140,2265,2265,2265,2265,0
|
||||
20241209,162900,271248140,2265,2265,2265,2265,0
|
||||
20241209,162800,271248140,2265,2265,2265,2265,0
|
||||
20241209,162700,271248140,2265,2265,2265,2265,0
|
||||
20241209,162600,271248140,2265,2265,2265,2265,0
|
||||
20241209,162500,271248140,2265,2265,2265,2265,0
|
||||
20241209,162400,271248140,2265,2265,2265,2265,0
|
||||
20241209,162300,271248140,2265,2265,2265,2265,0
|
||||
20241209,162200,271248140,2265,2265,2265,2265,0
|
||||
20241209,162100,271248140,2265,2265,2265,2265,0
|
||||
20241209,162000,271248140,2265,2265,2265,2265,0
|
||||
20241209,161900,271248140,2265,2265,2265,2265,0
|
||||
20241209,161800,271248140,2265,2265,2265,2265,0
|
||||
20241209,161700,271248140,2265,2265,2265,2265,0
|
||||
20241209,161600,271248140,2265,2265,2265,2265,0
|
||||
20241209,161500,271248140,2265,2265,2265,2265,0
|
||||
20241209,161400,271248140,2265,2265,2265,2265,0
|
||||
20241209,161300,271248140,2265,2265,2265,2265,0
|
||||
20241209,161200,271248140,2265,2265,2265,2265,3495
|
||||
20241209,161100,271248140,2265,2265,2265,2265,0
|
||||
20241209,161000,271248140,2265,2265,2265,2265,0
|
||||
20241209,160900,271248140,2265,2265,2265,2265,0
|
||||
20241209,160800,271248140,2265,2265,2265,2265,0
|
||||
20241209,160700,271248140,2265,2265,2265,2265,0
|
||||
20241209,160600,271248140,2265,2265,2265,2265,0
|
||||
20241209,160500,271248140,2265,2265,2265,2265,0
|
||||
20241209,160400,271248140,2265,2265,2265,2265,0
|
||||
20241209,160300,271248140,2265,2265,2265,2265,0
|
||||
20241209,160200,271248140,2265,2265,2265,2265,0
|
||||
20241209,160100,271248140,2265,2265,2265,2265,0
|
||||
20241209,160000,271248140,2265,2265,2265,2265,0
|
||||
20241209,155900,271248140,2265,2265,2265,2265,0
|
||||
20241209,155800,271248140,2265,2265,2265,2265,0
|
||||
20241209,155700,271248140,2265,2265,2265,2265,0
|
||||
20241209,155600,271248140,2265,2265,2265,2265,0
|
||||
20241209,155500,271248140,2265,2265,2265,2265,0
|
||||
20241209,155400,271248140,2265,2265,2265,2265,0
|
||||
20241209,155300,271248140,2265,2265,2265,2265,0
|
||||
20241209,155200,271248140,2265,2265,2265,2265,0
|
||||
20241209,155100,271248140,2265,2265,2265,2265,0
|
||||
20241209,155000,271248140,2265,2265,2265,2265,0
|
||||
20241209,154900,271248140,2265,2265,2265,2265,0
|
||||
20241209,154800,271248140,2265,2265,2265,2265,0
|
||||
20241209,154700,271248140,2265,2265,2265,2265,0
|
||||
20241209,154600,271248140,2265,2265,2265,2265,0
|
||||
20241209,154500,271248140,2265,2265,2265,2265,0
|
||||
20241209,154400,271248140,2265,2265,2265,2265,0
|
||||
20241209,154300,271248140,2265,2265,2265,2265,0
|
||||
20241209,154200,271248140,2265,2265,2265,2265,3495
|
||||
20241209,154100,271248140,2265,2265,2265,2265,0
|
||||
20241209,154000,271248140,2265,2265,2265,2265,0
|
||||
20241209,153900,271248140,2265,2265,2265,2265,0
|
||||
20241209,153800,271248140,2265,2265,2265,2265,0
|
||||
20241209,153700,271248140,2265,2265,2265,2265,0
|
||||
20241209,153600,271248140,2265,2265,2265,2265,0
|
||||
20241209,153500,271248140,2265,2265,2265,2265,0
|
||||
20241209,153400,271248140,2265,2265,2265,2265,0
|
||||
20241209,153300,271248140,2265,2265,2265,2265,0
|
||||
20241209,153200,271248140,2265,2265,2265,2265,0
|
||||
20241209,153100,271248140,2265,2265,2265,2265,0
|
||||
20241209,153000,271248140,2265,2265,2265,2265,3495
|
||||
20241209,152900,263331965,2275,2275,2275,2275,0
|
||||
20241209,152800,263331965,2275,2275,2275,2275,0
|
||||
20241209,152700,263331965,2275,2275,2275,2275,0
|
||||
20241209,152600,263331965,2275,2275,2275,2275,0
|
||||
20241209,152500,263331965,2275,2275,2275,2275,0
|
||||
20241209,152400,263331965,2275,2275,2275,2275,0
|
||||
20241209,152300,263331965,2275,2275,2275,2275,0
|
||||
20241209,152200,263331965,2275,2275,2275,2275,0
|
||||
20241209,152100,263331965,2275,2275,2275,2275,0
|
||||
20241209,152000,263331965,2275,2275,2275,2275,0
|
||||
20241209,151900,263331965,2275,2275,2275,2275,501
|
||||
20241209,151800,262192190,2270,2270,2270,2270,1465
|
||||
20241209,151700,258866640,2270,2270,2270,2270,400
|
||||
20241209,151600,257958640,2275,2275,2275,2275,400
|
||||
20241209,151500,257048640,2275,2275,2275,2275,6
|
||||
20241209,151400,257034990,2275,2270,2275,2270,302
|
||||
20241209,151300,256349440,2280,2275,2280,2275,775
|
||||
20241209,151200,254583490,2270,2270,2270,2270,90
|
||||
20241209,151100,254379190,2280,2265,2280,2265,650
|
||||
20241209,151000,252903570,2270,2270,2270,2270,3452
|
||||
20241209,150900,245067530,2275,2275,2275,2275,3
|
||||
20241209,150800,245060705,2275,2275,2275,2275,1
|
||||
20241209,150700,245058430,2270,2270,2270,2270,350
|
||||
20241209,150600,244263930,2270,2270,2270,2270,185
|
||||
20241209,150500,243843980,2275,2270,2275,2270,2224
|
||||
20241209,150400,238795490,2275,2265,2275,2265,3
|
||||
20241209,150300,238788675,2265,2270,2275,2265,2145
|
||||
20241209,150200,233919990,2275,2270,2275,2270,1434
|
||||
20241209,150100,230664220,2275,2275,2275,2275,1
|
||||
20241209,150000,230661945,2275,2270,2275,2270,2
|
||||
20241209,145900,230657400,2270,2270,2270,2270,300
|
||||
20241209,145800,229976400,2275,2275,2275,2275,0
|
||||
20241209,145700,229976400,2275,2275,2275,2275,0
|
||||
20241209,145600,229976400,2275,2275,2275,2275,0
|
||||
20241209,145500,229976400,2275,2275,2275,2275,60
|
||||
20241209,145400,229839900,2280,2280,2280,2280,0
|
||||
20241209,145300,229839900,2280,2280,2280,2280,0
|
||||
20241209,145200,229839900,2280,2280,2280,2280,0
|
||||
20241209,145100,229839900,2280,2280,2280,2280,10
|
||||
20241209,145000,229817100,2270,2270,2270,2270,0
|
||||
20241209,144900,229817100,2270,2280,2280,2270,1000
|
||||
20241209,144800,227545470,2285,2285,2285,2285,0
|
||||
20241209,144700,227545470,2285,2285,2285,2285,5
|
||||
20241209,144600,227534045,2285,2285,2285,2285,0
|
||||
20241209,144500,227534045,2285,2285,2285,2285,0
|
||||
20241209,144400,227534045,2285,2285,2285,2285,5
|
||||
20241209,144300,227522620,2275,2275,2275,2275,0
|
||||
20241209,144200,227522620,2275,2275,2275,2275,0
|
||||
20241209,144100,227522620,2275,2275,2275,2275,0
|
||||
20241209,144000,227522620,2275,2275,2275,2275,1
|
||||
20241209,143900,227520345,2275,2275,2275,2275,0
|
||||
20241209,143800,227520345,2275,2275,2275,2275,9
|
||||
20241209,143700,227499870,2270,2270,2270,2270,0
|
||||
20241209,143600,227499870,2270,2270,2270,2270,0
|
||||
20241209,143500,227499870,2270,2270,2270,2270,0
|
||||
20241209,143400,227499870,2270,2270,2270,2270,0
|
||||
20241209,143300,227499870,2270,2270,2270,2270,0
|
||||
20241209,143200,227499870,2270,2270,2270,2270,0
|
||||
20241209,143100,227499870,2270,2270,2270,2270,0
|
||||
20241209,143000,227499870,2270,2270,2270,2270,0
|
||||
20241209,142900,227499870,2270,2270,2270,2270,0
|
||||
20241209,142800,227499870,2270,2270,2270,2270,0
|
||||
20241209,142700,227499870,2270,2270,2270,2270,0
|
||||
20241209,142600,227499870,2270,2270,2270,2270,0
|
||||
20241209,142500,227499870,2270,2270,2270,2270,120
|
||||
20241209,142400,227227470,2270,2270,2270,2270,0
|
||||
20241209,142300,227227470,2270,2270,2270,2270,52
|
||||
20241209,142200,227109430,2270,2270,2270,2270,0
|
||||
20241209,142100,227109430,2270,2270,2270,2270,0
|
||||
20241209,142000,227109430,2270,2270,2270,2270,0
|
||||
20241209,141900,227109430,2270,2270,2270,2270,0
|
||||
20241209,141800,227109430,2270,2270,2270,2270,0
|
||||
20241209,141700,227109430,2270,2270,2270,2270,0
|
||||
20241209,141600,227109430,2270,2270,2270,2270,0
|
||||
20241209,141500,227109430,2270,2270,2270,2270,0
|
||||
20241209,141400,227109430,2270,2270,2270,2270,0
|
||||
20241209,141300,227109430,2270,2270,2270,2270,400
|
||||
20241209,141200,226201430,2275,2275,2275,2275,0
|
||||
20241209,141100,226201430,2275,2285,2285,2275,537
|
||||
20241209,141000,224974395,2285,2270,2285,2270,465
|
||||
20241209,140900,223911885,2265,2265,2265,2265,0
|
||||
20241209,140800,223911885,2265,2270,2270,2265,700
|
||||
20241209,140700,222326375,2270,2270,2270,2270,0
|
||||
20241209,140600,222326375,2270,2270,2270,2270,0
|
||||
20241209,140500,222326375,2270,2270,2270,2270,300
|
||||
20241209,140400,221645375,2270,2270,2270,2270,0
|
||||
20241209,140300,221645375,2270,2270,2270,2270,0
|
||||
20241209,140200,221645375,2270,2270,2270,2270,0
|
||||
20241209,140100,221645375,2270,2270,2270,2270,0
|
||||
20241209,140000,221645375,2270,2270,2270,2270,0
|
||||
20241209,135900,221645375,2270,2270,2270,2270,164
|
||||
20241209,135800,221273095,2270,2270,2270,2270,0
|
||||
20241209,135700,221273095,2270,2270,2270,2270,0
|
||||
20241209,135600,221273095,2270,2275,2275,2270,100
|
||||
20241209,135500,221046075,2280,2280,2280,2280,0
|
||||
20241209,135400,221046075,2280,2280,2280,2280,0
|
||||
20241209,135300,221046075,2280,2280,2280,2280,0
|
||||
20241209,135200,221046075,2280,2280,2280,2280,0
|
||||
20241209,135100,221046075,2280,2280,2280,2280,0
|
||||
20241209,135000,221046075,2280,2280,2280,2280,0
|
||||
20241209,134900,221046075,2280,2280,2280,2280,156
|
||||
20241209,134800,220690395,2285,2285,2285,2285,0
|
||||
20241209,134700,220690395,2285,2285,2285,2285,0
|
||||
20241209,134600,220690395,2285,2285,2285,2285,0
|
||||
20241209,134500,220690395,2285,2270,2285,2270,2
|
||||
20241209,134400,220685840,2270,2270,2270,2270,0
|
||||
20241209,134300,220685840,2270,2270,2270,2270,0
|
||||
20241209,134200,220685840,2270,2275,2275,2270,1783
|
||||
20241209,134100,216634660,2275,2275,2275,2275,0
|
||||
20241209,134000,216634660,2275,2275,2275,2275,0
|
||||
20241209,133900,216634660,2275,2275,2275,2275,1000
|
||||
20241209,133800,214359660,2275,2275,2275,2275,0
|
||||
20241209,133700,214359660,2275,2275,2275,2275,500
|
||||
20241209,133600,213222160,2280,2280,2280,2280,326
|
||||
20241209,133500,212478880,2285,2285,2285,2285,0
|
||||
20241209,133400,212478880,2285,2285,2285,2285,0
|
||||
20241209,133300,212478880,2285,2285,2285,2285,0
|
||||
20241209,133200,212478880,2285,2285,2285,2285,0
|
||||
20241209,133100,212478880,2285,2285,2285,2285,0
|
||||
20241209,133000,212478880,2285,2285,2285,2285,24
|
||||
20241209,132900,212424040,2285,2290,2290,2285,32
|
||||
20241209,132800,212350815,2285,2285,2285,2285,2
|
||||
20241209,132700,212346245,2285,2290,2290,2285,121
|
||||
20241209,132600,212069755,2290,2290,2290,2290,0
|
||||
20241209,132500,212069755,2290,2290,2290,2290,0
|
||||
20241209,132400,212069755,2290,2290,2290,2290,0
|
||||
20241209,132300,212069755,2290,2290,2290,2290,0
|
||||
20241209,132200,212069755,2290,2290,2290,2290,0
|
||||
20241209,132100,212069755,2290,2290,2290,2290,2
|
||||
20241209,132000,212065175,2270,2270,2270,2270,0
|
||||
20241209,131900,212065175,2270,2270,2270,2270,0
|
||||
20241209,131800,212065175,2270,2270,2270,2270,1112
|
||||
20241209,131700,209540935,2275,2275,2275,2275,1168
|
||||
20241209,131600,206883735,2275,2275,2275,2275,391
|
||||
20241209,131500,205994210,2280,2280,2280,2280,0
|
||||
20241209,131400,205994210,2280,2280,2280,2280,0
|
||||
20241209,131300,205994210,2280,2280,2280,2280,0
|
||||
20241209,131200,205994210,2280,2280,2280,2280,0
|
||||
20241209,131100,205994210,2280,2280,2280,2280,0
|
||||
20241209,131000,205994210,2280,2280,2280,2280,0
|
||||
20241209,130900,205994210,2280,2280,2280,2280,0
|
||||
20241209,130800,205994210,2280,2280,2280,2280,0
|
||||
20241209,130700,205994210,2280,2280,2280,2280,0
|
||||
20241209,130600,205994210,2280,2280,2280,2280,0
|
||||
20241209,130500,205994210,2280,2280,2280,2280,0
|
||||
20241209,130400,205994210,2280,2280,2280,2280,0
|
||||
20241209,130300,205994210,2280,2280,2280,2280,0
|
||||
20241209,130200,205994210,2280,2280,2280,2280,0
|
||||
20241209,130100,205994210,2280,2280,2280,2280,597
|
||||
20241209,130000,204633050,2280,2280,2280,2280,1
|
||||
20241209,125900,204630770,2295,2295,2295,2295,0
|
||||
20241209,125800,204630770,2295,2295,2295,2295,2
|
||||
20241209,125700,204626180,2280,2280,2280,2280,0
|
||||
20241209,125600,204626180,2280,2280,2280,2280,2
|
||||
20241209,125500,204621620,2280,2280,2280,2280,1
|
||||
20241209,125400,204619340,2280,2280,2280,2280,0
|
||||
20241209,125300,204619340,2280,2280,2280,2280,420
|
||||
20241209,125200,203661740,2280,2280,2280,2280,0
|
||||
20241209,125100,203661740,2280,2280,2280,2280,0
|
||||
20241209,125000,203661740,2280,2295,2295,2280,930
|
||||
20241209,124900,201527435,2280,2280,2280,2280,0
|
||||
20241209,124800,201527435,2280,2280,2280,2280,0
|
||||
20241209,124700,201527435,2280,2285,2285,2280,1231
|
||||
20241209,124600,198718810,2285,2290,2290,2285,902
|
||||
20241209,124500,196657705,2290,2290,2290,2290,1
|
||||
20241209,124400,196655415,2305,2305,2305,2305,0
|
||||
20241209,124300,196655415,2305,2305,2305,2305,0
|
||||
20241209,124200,196655415,2305,2295,2305,2295,308
|
||||
20241209,124100,195948355,2295,2295,2295,2295,0
|
||||
20241209,124000,195948355,2295,2295,2295,2295,3
|
||||
20241209,123900,195941470,2315,2315,2315,2315,0
|
||||
20241209,123800,195941470,2315,2315,2315,2315,4
|
||||
20241209,123700,195932210,2290,2290,2290,2290,0
|
||||
20241209,123600,195932210,2290,2305,2305,2290,83
|
||||
20241209,123500,195740925,2300,2320,2320,2300,1412
|
||||
20241209,123400,192465145,2325,2325,2325,2325,0
|
||||
20241209,123300,192465145,2325,2315,2325,2315,664
|
||||
20241209,123200,190924845,2300,2300,2300,2300,0
|
||||
20241209,123100,190924845,2300,2300,2300,2300,0
|
||||
20241209,123000,190924845,2300,2275,2300,2275,1664
|
||||
20241209,122900,187097720,2295,2295,2295,2295,8
|
||||
20241209,122800,187079360,2295,2295,2295,2295,400
|
||||
20241209,122700,186161360,2290,2290,2290,2290,1412
|
||||
20241209,122600,182927880,2275,2290,2290,2275,161
|
||||
20241209,122500,182559235,2280,2280,2280,2280,167
|
||||
20241209,122400,182178475,2280,2275,2280,2275,2844
|
||||
20241209,122300,175703375,2275,2275,2275,2275,343
|
||||
20241209,122200,174923050,2275,2275,2275,2275,311
|
||||
20241209,122100,174215525,2275,2275,2275,2275,402
|
||||
20241209,122000,173300975,2280,2280,2280,2275,546
|
||||
20241209,121900,172056110,2280,2280,2280,2280,440
|
||||
20241209,121800,171052910,2280,2280,2280,2280,0
|
||||
20241209,121700,171052910,2280,2275,2280,2275,2587
|
||||
20241209,121600,165167050,2280,2280,2280,2280,265
|
||||
20241209,121500,164562850,2280,2280,2280,2280,2
|
||||
20241209,121400,164558290,2280,2280,2280,2280,0
|
||||
20241209,121300,164558290,2280,2280,2280,2280,0
|
||||
20241209,121200,164558290,2280,2280,2280,2280,0
|
||||
20241209,121100,164558290,2280,2280,2280,2280,0
|
||||
20241209,121000,164558290,2280,2280,2280,2280,3
|
||||
20241209,120900,164551450,2280,2280,2280,2280,0
|
||||
20241209,120800,164551450,2280,2280,2280,2280,0
|
||||
20241209,120700,164551450,2280,2280,2280,2280,0
|
||||
20241209,120600,164551450,2280,2280,2280,2280,2
|
||||
20241209,120500,164546890,2280,2280,2280,2280,2
|
||||
20241209,120400,164542330,2280,2280,2280,2280,0
|
||||
20241209,120300,164542330,2280,2285,2285,2280,8444
|
||||
20241209,120200,145288710,2285,2285,2285,2285,52
|
||||
20241209,120100,145169890,2285,2285,2285,2285,0
|
||||
20241209,120000,145169890,2285,2285,2285,2285,3
|
||||
20241209,115900,145163035,2285,2285,2285,2285,0
|
||||
20241209,115800,145163035,2285,2285,2285,2285,0
|
||||
20241209,115700,145163035,2285,2285,2285,2285,0
|
||||
20241209,115600,145163035,2285,2285,2285,2285,2
|
||||
20241209,115500,145158465,2285,2285,2285,2285,1
|
||||
20241209,115400,145156180,2285,2285,2285,2285,840
|
||||
20241209,115300,143236780,2285,2285,2285,2285,0
|
||||
20241209,115200,143236780,2285,2285,2285,2285,0
|
||||
20241209,115100,143236780,2285,2285,2285,2285,0
|
||||
20241209,115000,143236780,2285,2285,2285,2285,12
|
||||
20241209,114900,143209360,2290,2290,2290,2290,669
|
||||
20241209,114800,141677350,2295,2295,2295,2295,310
|
||||
20241209,114700,140965900,2290,2290,2290,2290,0
|
||||
20241209,114600,140965900,2290,2290,2290,2290,802
|
||||
20241209,114500,139129320,2290,2290,2290,2290,316
|
||||
20241209,114400,138405680,2290,2290,2290,2290,0
|
||||
20241209,114300,138405680,2290,2290,2290,2290,0
|
||||
20241209,114200,138405680,2290,2290,2290,2290,0
|
||||
20241209,114100,138405680,2290,2290,2290,2290,1
|
||||
20241209,114000,138403390,2290,2290,2290,2290,4
|
||||
20241209,113900,138394230,2285,2285,2285,2285,0
|
||||
20241209,113800,138394230,2285,2285,2285,2285,0
|
||||
20241209,113700,138394230,2285,2285,2285,2285,45
|
||||
20241209,113600,138291405,2285,2285,2285,2285,2
|
||||
20241209,113500,138286835,2285,2285,2285,2285,1
|
||||
20241209,113400,138284550,2285,2290,2290,2285,1062
|
||||
20241209,113300,135852795,2290,2290,2290,2290,105
|
||||
20241209,113200,135612345,2290,2290,2290,2290,45
|
||||
20241209,113100,135509295,2290,2290,2290,2290,180
|
||||
20241209,113000,135097095,2290,2285,2290,2285,4
|
||||
20241209,112900,135087950,2290,2290,2290,2290,220
|
||||
20241209,112800,134584150,2290,2290,2290,2290,14
|
||||
20241209,112700,134552090,2290,2290,2290,2290,2
|
||||
20241209,112600,134547510,2285,2280,2290,2280,405
|
||||
20241209,112500,133620085,2280,2290,2290,2280,54
|
||||
20241209,112400,133496700,2290,2290,2290,2285,2480
|
||||
20241209,112300,127829720,2285,2285,2285,2285,0
|
||||
20241209,112200,127829720,2285,2285,2285,2285,0
|
||||
20241209,112100,127829720,2285,2285,2285,2285,0
|
||||
20241209,112000,127829720,2285,2285,2285,2285,3
|
||||
20241209,111900,127822865,2290,2290,2290,2290,602
|
||||
20241209,111800,126444285,2290,2290,2290,2285,233
|
||||
20241209,111700,125911375,2285,2285,2285,2285,0
|
||||
20241209,111600,125911375,2285,2285,2290,2285,694
|
||||
20241209,111500,124325575,2285,2285,2285,2285,421
|
||||
20241209,111400,123363590,2290,2290,2290,2290,43
|
||||
20241209,111300,123265120,2290,2285,2290,2285,2
|
||||
20241209,111200,123260545,2285,2285,2290,2285,2552
|
||||
20241209,111100,117428135,2290,2295,2295,2290,2504
|
||||
20241209,111000,111693825,2290,2295,2295,2290,51
|
||||
20241209,110900,111576795,2295,2295,2295,2295,0
|
||||
20241209,110800,111576795,2295,2295,2295,2295,0
|
||||
20241209,110700,111576795,2295,2295,2295,2295,218
|
||||
20241209,110600,111076485,2290,2290,2290,2290,2
|
||||
20241209,110500,111071905,2290,2295,2295,2290,3
|
||||
20241209,110400,111065030,2295,2295,2295,2295,0
|
||||
20241209,110300,111065030,2295,2295,2295,2295,10
|
||||
20241209,110200,111042080,2295,2295,2295,2295,0
|
||||
20241209,110100,111042080,2295,2295,2295,2295,38
|
||||
20241209,110000,110954870,2290,2295,2295,2290,33
|
||||
20241209,105900,110879150,2290,2290,2290,2290,0
|
||||
20241209,105800,110879150,2290,2290,2290,2290,0
|
||||
20241209,105700,110879150,2290,2290,2290,2290,0
|
||||
20241209,105600,110879150,2290,2290,2290,2290,3
|
||||
20241209,105500,110872280,2290,2295,2295,2290,733
|
||||
20241209,105400,109190050,2295,2295,2295,2295,0
|
||||
20241209,105300,109190050,2295,2295,2295,2295,50
|
||||
20241209,105200,109075300,2290,2290,2290,2290,420
|
||||
20241209,105100,108113500,2290,2290,2290,2290,0
|
||||
20241209,105000,108113500,2290,2290,2290,2290,3
|
||||
20241209,104900,108106630,2290,2290,2290,2290,0
|
||||
20241209,104800,108106630,2290,2290,2290,2290,0
|
||||
20241209,104700,108106630,2290,2290,2290,2290,0
|
||||
20241209,104600,108106630,2290,2290,2290,2290,2
|
||||
20241209,104500,108102050,2290,2290,2290,2290,2
|
||||
20241209,104400,108097470,2290,2290,2290,2290,36
|
||||
20241209,104300,108015030,2290,2290,2290,2290,0
|
||||
20241209,104200,108015030,2290,2290,2290,2290,0
|
||||
20241209,104100,108015030,2290,2290,2290,2290,0
|
||||
20241209,104000,108015030,2290,2295,2295,2290,4005
|
||||
20241209,103900,98823575,2295,2295,2295,2295,1
|
||||
20241209,103800,98821280,2295,2295,2295,2290,194
|
||||
20241209,103700,98376410,2290,2290,2290,2290,1000
|
||||
20241209,103600,96086410,2290,2295,2295,2290,202
|
||||
20241209,103500,95622830,2295,2295,2295,2290,47
|
||||
20241209,103400,95514970,2295,2295,2295,2295,0
|
||||
20241209,103300,95514970,2295,2295,2295,2295,214
|
||||
20241209,103200,95023840,2290,2290,2290,2290,100
|
||||
20241209,103100,94794840,2290,2290,2295,2290,102
|
||||
20241209,103000,94561255,2290,2290,2290,2290,23
|
||||
20241209,102900,94508585,2290,2290,2290,2290,0
|
||||
20241209,102800,94508585,2290,2290,2290,2290,1040
|
||||
20241209,102700,92126985,2290,2290,2290,2290,0
|
||||
20241209,102600,92126985,2290,2290,2290,2290,3
|
||||
20241209,102500,92120115,2295,2290,2295,2290,474
|
||||
20241209,102400,91032295,2295,2295,2295,2295,100
|
||||
20241209,102300,90802795,2295,2295,2295,2295,0
|
||||
20241209,102200,90802795,2295,2295,2295,2295,0
|
||||
20241209,102100,90802795,2295,2295,2295,2295,0
|
||||
20241209,102000,90802795,2295,2295,2300,2295,1098
|
||||
20241209,101900,88282775,2300,2300,2300,2300,740
|
||||
20241209,101800,86580775,2295,2295,2295,2295,100
|
||||
20241209,101700,86351275,2295,2310,2310,2295,3118
|
||||
20241209,101600,79163650,2310,2310,2310,2310,102
|
||||
20241209,101500,78928030,2310,2310,2310,2310,441
|
||||
20241209,101400,77909320,2310,2310,2310,2310,210
|
||||
20241209,101300,77424220,2310,2310,2310,2310,60
|
||||
20241209,101200,77285620,2310,2310,2310,2310,363
|
||||
20241209,101100,76447090,2310,2310,2310,2310,0
|
||||
20241209,101000,76447090,2310,2310,2310,2310,3
|
||||
20241209,100900,76440160,2305,2305,2305,2305,0
|
||||
20241209,100800,76440160,2305,2305,2305,2305,0
|
||||
20241209,100700,76440160,2305,2305,2305,2305,100
|
||||
20241209,100600,76209660,2305,2320,2320,2305,431
|
||||
20241209,100500,75215890,2310,2310,2310,2310,1
|
||||
20241209,100400,75213580,2320,2320,2320,2320,0
|
||||
20241209,100300,75213580,2320,2320,2320,2320,0
|
||||
20241209,100200,75213580,2320,2320,2320,2320,2
|
||||
20241209,100100,75208940,2320,2320,2320,2320,5
|
||||
20241209,100000,75197340,2320,2305,2320,2305,18
|
||||
20241209,095900,75155625,2320,2320,2320,2320,0
|
||||
20241209,095800,75155625,2320,2320,2320,2320,0
|
||||
20241209,095700,75155625,2320,2320,2320,2320,0
|
||||
20241209,095600,75155625,2320,2320,2320,2300,6
|
||||
20241209,095500,75141745,2305,2305,2305,2305,2
|
||||
20241209,095400,75137135,2310,2310,2310,2310,0
|
||||
20241209,095300,75137135,2310,2310,2310,2310,68
|
||||
20241209,095200,74980055,2310,2300,2310,2300,61
|
||||
20241209,095100,74839745,2295,2295,2295,2295,0
|
||||
20241209,095000,74839745,2295,2295,2295,2295,3
|
||||
20241209,094900,74832860,2300,2300,2300,2300,522
|
||||
20241209,094800,73632260,2300,2300,2300,2300,1
|
||||
20241209,094700,73629960,2300,2300,2300,2300,30
|
||||
20241209,094600,73560960,2300,2300,2300,2295,1731
|
||||
20241209,094500,69584100,2295,2300,2300,2295,24
|
||||
20241209,094400,69528910,2300,2300,2300,2300,215
|
||||
20241209,094300,69034410,2310,2310,2310,2310,0
|
||||
20241209,094200,69034410,2310,2300,2310,2300,82
|
||||
20241209,094100,68845790,2300,2300,2300,2300,0
|
||||
20241209,094000,68845790,2300,2300,2300,2300,3
|
||||
20241209,093900,68838890,2295,2295,2295,2295,10
|
||||
20241209,093800,68815940,2295,2295,2295,2295,200
|
||||
20241209,093700,68356940,2310,2300,2310,2295,2047
|
||||
20241209,093600,63656330,2300,2300,2300,2300,602
|
||||
20241209,093500,62271730,2300,2300,2300,2300,1
|
||||
20241209,093400,62269430,2325,2310,2325,2290,2097
|
||||
20241209,093300,57465515,2295,2300,2300,2295,100
|
||||
20241209,093200,57235870,2300,2305,2305,2300,9677
|
||||
20241209,093100,34976135,2305,2305,2305,2305,0
|
||||
20241209,093000,34976135,2305,2305,2305,2305,3
|
||||
20241209,092900,34969220,2310,2310,2310,2310,110
|
||||
20241209,092800,34715120,2310,2305,2310,2305,1084
|
||||
20241209,092700,32216000,2305,2305,2305,2305,6
|
||||
20241209,092600,32202170,2305,2310,2310,2305,8
|
||||
20241209,092500,32183725,2305,2310,2310,2305,1001
|
||||
20241209,092400,29871420,2310,2310,2310,2310,1200
|
||||
20241209,092300,27099420,2305,2305,2305,2305,12
|
||||
20241209,092200,27071760,2310,2310,2310,2310,2476
|
||||
20241209,092100,21352200,2310,2310,2310,2310,0
|
||||
20241209,092000,21352200,2310,2315,2315,2310,574
|
||||
20241209,091900,20023715,2325,2325,2325,2325,0
|
||||
20241209,091800,20023715,2325,2325,2325,2325,0
|
||||
20241209,091700,20023715,2325,2325,2325,2325,53
|
||||
20241209,091600,19900490,2325,2315,2325,2310,669
|
||||
20241209,091500,18351450,2315,2320,2325,2315,348
|
||||
20241209,091400,17544030,2325,2325,2325,2325,10
|
||||
20241209,091300,17520780,2330,2330,2330,2330,0
|
||||
20241209,091200,17520780,2330,2330,2330,2320,36
|
||||
20241209,091100,17436910,2325,2325,2325,2325,80
|
||||
20241209,091000,17250910,2320,2325,2325,2320,1200
|
||||
20241209,090900,14463040,2325,2330,2330,2325,975
|
||||
20241209,090800,12193165,2330,2330,2330,2330,0
|
||||
20241209,090700,12193165,2330,2345,2345,2330,2690
|
||||
20241209,090600,5914680,2345,2335,2345,2335,2
|
||||
20241209,090500,5910000,2335,2340,2350,2335,748
|
||||
20241209,090400,4159515,2345,2350,2350,2345,406
|
||||
20241209,090300,3207440,2350,2365,2365,2345,1093
|
||||
20241209,090200,632945,2370,2370,2370,2370,8
|
||||
20241209,090100,613985,2375,2375,2375,2375,0
|
||||
20241209,090000,613985,2375,2380,2380,2375,258
|
||||
|
Reference in New Issue
Block a user