Update 2024-12-09 2940 candle_min
This commit is contained in:
675
102460/min/candle-20241209.csv
Normal file
675
102460/min/candle-20241209.csv
Normal file
@@ -0,0 +1,675 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241209,201300,352776190,11820,11820,11820,11820,639
|
||||
20241209,201200,352776190,11820,11820,11820,11820,0
|
||||
20241209,201100,352776190,11820,11820,11820,11820,0
|
||||
20241209,201000,352776190,11820,11820,11820,11820,0
|
||||
20241209,200900,352776190,11820,11820,11820,11820,0
|
||||
20241209,200800,352776190,11820,11820,11820,11820,0
|
||||
20241209,200700,352776190,11820,11820,11820,11820,0
|
||||
20241209,200600,352776190,11820,11820,11820,11820,0
|
||||
20241209,200500,352776190,11820,11820,11820,11820,0
|
||||
20241209,200400,352776190,11820,11820,11820,11820,0
|
||||
20241209,200300,352776190,11820,11820,11820,11820,0
|
||||
20241209,200200,352776190,11820,11820,11820,11820,0
|
||||
20241209,200100,352776190,11820,11820,11820,11820,0
|
||||
20241209,200000,352776190,11820,11820,11820,11820,0
|
||||
20241209,195900,352776190,11820,11820,11820,11820,0
|
||||
20241209,195800,352776190,11820,11820,11820,11820,0
|
||||
20241209,195700,352776190,11820,11820,11820,11820,0
|
||||
20241209,195600,352776190,11820,11820,11820,11820,0
|
||||
20241209,195500,352776190,11820,11820,11820,11820,0
|
||||
20241209,195400,352776190,11820,11820,11820,11820,0
|
||||
20241209,195300,352776190,11820,11820,11820,11820,0
|
||||
20241209,195200,352776190,11820,11820,11820,11820,0
|
||||
20241209,195100,352776190,11820,11820,11820,11820,0
|
||||
20241209,195000,352776190,11820,11820,11820,11820,0
|
||||
20241209,194900,352776190,11820,11820,11820,11820,0
|
||||
20241209,194800,352776190,11820,11820,11820,11820,0
|
||||
20241209,194700,352776190,11820,11820,11820,11820,0
|
||||
20241209,194600,352776190,11820,11820,11820,11820,0
|
||||
20241209,194500,352776190,11820,11820,11820,11820,0
|
||||
20241209,194400,352776190,11820,11820,11820,11820,0
|
||||
20241209,194300,352776190,11820,11820,11820,11820,639
|
||||
20241209,194200,352776190,11820,11820,11820,11820,0
|
||||
20241209,194100,352776190,11820,11820,11820,11820,0
|
||||
20241209,194000,352776190,11820,11820,11820,11820,0
|
||||
20241209,193900,352776190,11820,11820,11820,11820,0
|
||||
20241209,193800,352776190,11820,11820,11820,11820,0
|
||||
20241209,193700,352776190,11820,11820,11820,11820,0
|
||||
20241209,193600,352776190,11820,11820,11820,11820,0
|
||||
20241209,193500,352776190,11820,11820,11820,11820,0
|
||||
20241209,193400,352776190,11820,11820,11820,11820,0
|
||||
20241209,193300,352776190,11820,11820,11820,11820,0
|
||||
20241209,193200,352776190,11820,11820,11820,11820,0
|
||||
20241209,193100,352776190,11820,11820,11820,11820,0
|
||||
20241209,193000,352776190,11820,11820,11820,11820,0
|
||||
20241209,192900,352776190,11820,11820,11820,11820,0
|
||||
20241209,192800,352776190,11820,11820,11820,11820,0
|
||||
20241209,192700,352776190,11820,11820,11820,11820,0
|
||||
20241209,192600,352776190,11820,11820,11820,11820,0
|
||||
20241209,192500,352776190,11820,11820,11820,11820,0
|
||||
20241209,192400,352776190,11820,11820,11820,11820,0
|
||||
20241209,192300,352776190,11820,11820,11820,11820,0
|
||||
20241209,192200,352776190,11820,11820,11820,11820,0
|
||||
20241209,192100,352776190,11820,11820,11820,11820,0
|
||||
20241209,192000,352776190,11820,11820,11820,11820,0
|
||||
20241209,191900,352776190,11820,11820,11820,11820,0
|
||||
20241209,191800,352776190,11820,11820,11820,11820,0
|
||||
20241209,191700,352776190,11820,11820,11820,11820,0
|
||||
20241209,191600,352776190,11820,11820,11820,11820,0
|
||||
20241209,191500,352776190,11820,11820,11820,11820,0
|
||||
20241209,191400,352776190,11820,11820,11820,11820,0
|
||||
20241209,191300,352776190,11820,11820,11820,11820,639
|
||||
20241209,191200,352776190,11820,11820,11820,11820,0
|
||||
20241209,191100,352776190,11820,11820,11820,11820,0
|
||||
20241209,191000,352776190,11820,11820,11820,11820,0
|
||||
20241209,190900,352776190,11820,11820,11820,11820,0
|
||||
20241209,190800,352776190,11820,11820,11820,11820,0
|
||||
20241209,190700,352776190,11820,11820,11820,11820,0
|
||||
20241209,190600,352776190,11820,11820,11820,11820,0
|
||||
20241209,190500,352776190,11820,11820,11820,11820,0
|
||||
20241209,190400,352776190,11820,11820,11820,11820,0
|
||||
20241209,190300,352776190,11820,11820,11820,11820,0
|
||||
20241209,190200,352776190,11820,11820,11820,11820,0
|
||||
20241209,190100,352776190,11820,11820,11820,11820,0
|
||||
20241209,190000,352776190,11820,11820,11820,11820,0
|
||||
20241209,185900,352776190,11820,11820,11820,11820,0
|
||||
20241209,185800,352776190,11820,11820,11820,11820,0
|
||||
20241209,185700,352776190,11820,11820,11820,11820,0
|
||||
20241209,185600,352776190,11820,11820,11820,11820,0
|
||||
20241209,185500,352776190,11820,11820,11820,11820,0
|
||||
20241209,185400,352776190,11820,11820,11820,11820,0
|
||||
20241209,185300,352776190,11820,11820,11820,11820,0
|
||||
20241209,185200,352776190,11820,11820,11820,11820,0
|
||||
20241209,185100,352776190,11820,11820,11820,11820,0
|
||||
20241209,185000,352776190,11820,11820,11820,11820,0
|
||||
20241209,184900,352776190,11820,11820,11820,11820,0
|
||||
20241209,184800,352776190,11820,11820,11820,11820,0
|
||||
20241209,184700,352776190,11820,11820,11820,11820,0
|
||||
20241209,184600,352776190,11820,11820,11820,11820,0
|
||||
20241209,184500,352776190,11820,11820,11820,11820,0
|
||||
20241209,184400,352776190,11820,11820,11820,11820,0
|
||||
20241209,184300,352776190,11820,11820,11820,11820,639
|
||||
20241209,184200,352776190,11820,11820,11820,11820,0
|
||||
20241209,184100,352776190,11820,11820,11820,11820,0
|
||||
20241209,184000,352776190,11820,11820,11820,11820,0
|
||||
20241209,183900,352776190,11820,11820,11820,11820,0
|
||||
20241209,183800,352776190,11820,11820,11820,11820,0
|
||||
20241209,183700,352776190,11820,11820,11820,11820,0
|
||||
20241209,183600,352776190,11820,11820,11820,11820,0
|
||||
20241209,183500,352776190,11820,11820,11820,11820,0
|
||||
20241209,183400,352776190,11820,11820,11820,11820,0
|
||||
20241209,183300,352776190,11820,11820,11820,11820,0
|
||||
20241209,183200,352776190,11820,11820,11820,11820,0
|
||||
20241209,183100,352776190,11820,11820,11820,11820,0
|
||||
20241209,183000,352776190,11820,11820,11820,11820,0
|
||||
20241209,182900,352776190,11820,11820,11820,11820,0
|
||||
20241209,182800,352776190,11820,11820,11820,11820,0
|
||||
20241209,182700,352776190,11820,11820,11820,11820,0
|
||||
20241209,182600,352776190,11820,11820,11820,11820,0
|
||||
20241209,182500,352776190,11820,11820,11820,11820,0
|
||||
20241209,182400,352776190,11820,11820,11820,11820,0
|
||||
20241209,182300,352776190,11820,11820,11820,11820,0
|
||||
20241209,182200,352776190,11820,11820,11820,11820,0
|
||||
20241209,182100,352776190,11820,11820,11820,11820,0
|
||||
20241209,182000,352776190,11820,11820,11820,11820,0
|
||||
20241209,181900,352776190,11820,11820,11820,11820,0
|
||||
20241209,181800,352776190,11820,11820,11820,11820,0
|
||||
20241209,181700,352776190,11820,11820,11820,11820,0
|
||||
20241209,181600,352776190,11820,11820,11820,11820,0
|
||||
20241209,181500,352776190,11820,11820,11820,11820,0
|
||||
20241209,181400,352776190,11820,11820,11820,11820,0
|
||||
20241209,181300,352776190,11820,11820,11820,11820,639
|
||||
20241209,181200,352776190,11820,11820,11820,11820,0
|
||||
20241209,181100,352776190,11820,11820,11820,11820,0
|
||||
20241209,181000,352776190,11820,11820,11820,11820,0
|
||||
20241209,180900,352776190,11820,11820,11820,11820,0
|
||||
20241209,180800,352776190,11820,11820,11820,11820,0
|
||||
20241209,180700,352776190,11820,11820,11820,11820,0
|
||||
20241209,180600,352776190,11820,11820,11820,11820,0
|
||||
20241209,180500,352776190,11820,11820,11820,11820,0
|
||||
20241209,180400,352776190,11820,11820,11820,11820,0
|
||||
20241209,180300,352776190,11820,11820,11820,11820,0
|
||||
20241209,180200,352776190,11820,11820,11820,11820,0
|
||||
20241209,180100,352776190,11820,11820,11820,11820,0
|
||||
20241209,180000,352776190,11820,11820,11820,11820,0
|
||||
20241209,175900,352776190,11820,11820,11820,11820,0
|
||||
20241209,175800,352776190,11820,11820,11820,11820,0
|
||||
20241209,175700,352776190,11820,11820,11820,11820,0
|
||||
20241209,175600,352776190,11820,11820,11820,11820,0
|
||||
20241209,175500,352776190,11820,11820,11820,11820,0
|
||||
20241209,175400,352776190,11820,11820,11820,11820,0
|
||||
20241209,175300,352776190,11820,11820,11820,11820,0
|
||||
20241209,175200,352776190,11820,11820,11820,11820,0
|
||||
20241209,175100,352776190,11820,11820,11820,11820,0
|
||||
20241209,175000,352776190,11820,11820,11820,11820,0
|
||||
20241209,174900,352776190,11820,11820,11820,11820,0
|
||||
20241209,174800,352776190,11820,11820,11820,11820,0
|
||||
20241209,174700,352776190,11820,11820,11820,11820,0
|
||||
20241209,174600,352776190,11820,11820,11820,11820,0
|
||||
20241209,174500,352776190,11820,11820,11820,11820,0
|
||||
20241209,174400,352776190,11820,11820,11820,11820,0
|
||||
20241209,174300,352776190,11820,11820,11820,11820,639
|
||||
20241209,174200,352776190,11820,11820,11820,11820,0
|
||||
20241209,174100,352776190,11820,11820,11820,11820,0
|
||||
20241209,174000,352776190,11820,11820,11820,11820,0
|
||||
20241209,173900,352776190,11820,11820,11820,11820,0
|
||||
20241209,173800,352776190,11820,11820,11820,11820,0
|
||||
20241209,173700,352776190,11820,11820,11820,11820,0
|
||||
20241209,173600,352776190,11820,11820,11820,11820,0
|
||||
20241209,173500,352776190,11820,11820,11820,11820,0
|
||||
20241209,173400,352776190,11820,11820,11820,11820,0
|
||||
20241209,173300,352776190,11820,11820,11820,11820,0
|
||||
20241209,173200,352776190,11820,11820,11820,11820,0
|
||||
20241209,173100,352776190,11820,11820,11820,11820,0
|
||||
20241209,173000,352776190,11820,11820,11820,11820,0
|
||||
20241209,172900,352776190,11820,11820,11820,11820,0
|
||||
20241209,172800,352776190,11820,11820,11820,11820,0
|
||||
20241209,172700,352776190,11820,11820,11820,11820,0
|
||||
20241209,172600,352776190,11820,11820,11820,11820,0
|
||||
20241209,172500,352776190,11820,11820,11820,11820,0
|
||||
20241209,172400,352776190,11820,11820,11820,11820,0
|
||||
20241209,172300,352776190,11820,11820,11820,11820,0
|
||||
20241209,172200,352776190,11820,11820,11820,11820,0
|
||||
20241209,172100,352776190,11820,11820,11820,11820,0
|
||||
20241209,172000,352776190,11820,11820,11820,11820,0
|
||||
20241209,171900,352776190,11820,11820,11820,11820,0
|
||||
20241209,171800,352776190,11820,11820,11820,11820,0
|
||||
20241209,171700,352776190,11820,11820,11820,11820,0
|
||||
20241209,171600,352776190,11820,11820,11820,11820,0
|
||||
20241209,171500,352776190,11820,11820,11820,11820,0
|
||||
20241209,171400,352776190,11820,11820,11820,11820,0
|
||||
20241209,171300,352776190,11820,11820,11820,11820,639
|
||||
20241209,171200,352776190,11820,11820,11820,11820,0
|
||||
20241209,171100,352776190,11820,11820,11820,11820,0
|
||||
20241209,171000,352776190,11820,11820,11820,11820,0
|
||||
20241209,170900,352776190,11820,11820,11820,11820,0
|
||||
20241209,170800,352776190,11820,11820,11820,11820,0
|
||||
20241209,170700,352776190,11820,11820,11820,11820,0
|
||||
20241209,170600,352776190,11820,11820,11820,11820,0
|
||||
20241209,170500,352776190,11820,11820,11820,11820,0
|
||||
20241209,170400,352776190,11820,11820,11820,11820,0
|
||||
20241209,170300,352776190,11820,11820,11820,11820,0
|
||||
20241209,170200,352776190,11820,11820,11820,11820,0
|
||||
20241209,170100,352776190,11820,11820,11820,11820,0
|
||||
20241209,170000,352776190,11820,11820,11820,11820,0
|
||||
20241209,165900,352776190,11820,11820,11820,11820,0
|
||||
20241209,165800,352776190,11820,11820,11820,11820,0
|
||||
20241209,165700,352776190,11820,11820,11820,11820,0
|
||||
20241209,165600,352776190,11820,11820,11820,11820,0
|
||||
20241209,165500,352776190,11820,11820,11820,11820,0
|
||||
20241209,165400,352776190,11820,11820,11820,11820,0
|
||||
20241209,165300,352776190,11820,11820,11820,11820,0
|
||||
20241209,165200,352776190,11820,11820,11820,11820,0
|
||||
20241209,165100,352776190,11820,11820,11820,11820,0
|
||||
20241209,165000,352776190,11820,11820,11820,11820,0
|
||||
20241209,164900,352776190,11820,11820,11820,11820,0
|
||||
20241209,164800,352776190,11820,11820,11820,11820,0
|
||||
20241209,164700,352776190,11820,11820,11820,11820,0
|
||||
20241209,164600,352776190,11820,11820,11820,11820,0
|
||||
20241209,164500,352776190,11820,11820,11820,11820,0
|
||||
20241209,164400,352776190,11820,11820,11820,11820,0
|
||||
20241209,164300,352776190,11820,11820,11820,11820,639
|
||||
20241209,164200,352776190,11820,11820,11820,11820,0
|
||||
20241209,164100,352776190,11820,11820,11820,11820,0
|
||||
20241209,164000,352776190,11820,11820,11820,11820,0
|
||||
20241209,163900,352776190,11820,11820,11820,11820,0
|
||||
20241209,163800,352776190,11820,11820,11820,11820,0
|
||||
20241209,163700,352776190,11820,11820,11820,11820,0
|
||||
20241209,163600,352776190,11820,11820,11820,11820,0
|
||||
20241209,163500,352776190,11820,11820,11820,11820,0
|
||||
20241209,163400,352776190,11820,11820,11820,11820,0
|
||||
20241209,163300,352776190,11820,11820,11820,11820,0
|
||||
20241209,163200,352776190,11820,11820,11820,11820,0
|
||||
20241209,163100,352776190,11820,11820,11820,11820,0
|
||||
20241209,163000,352776190,11820,11820,11820,11820,0
|
||||
20241209,162900,352776190,11820,11820,11820,11820,0
|
||||
20241209,162800,352776190,11820,11820,11820,11820,0
|
||||
20241209,162700,352776190,11820,11820,11820,11820,0
|
||||
20241209,162600,352776190,11820,11820,11820,11820,0
|
||||
20241209,162500,352776190,11820,11820,11820,11820,0
|
||||
20241209,162400,352776190,11820,11820,11820,11820,0
|
||||
20241209,162300,352776190,11820,11820,11820,11820,0
|
||||
20241209,162200,352776190,11820,11820,11820,11820,0
|
||||
20241209,162100,352776190,11820,11820,11820,11820,0
|
||||
20241209,162000,352776190,11820,11820,11820,11820,0
|
||||
20241209,161900,352776190,11820,11820,11820,11820,0
|
||||
20241209,161800,352776190,11820,11820,11820,11820,0
|
||||
20241209,161700,352776190,11820,11820,11820,11820,0
|
||||
20241209,161600,352776190,11820,11820,11820,11820,0
|
||||
20241209,161500,352776190,11820,11820,11820,11820,0
|
||||
20241209,161400,352776190,11820,11820,11820,11820,0
|
||||
20241209,161300,352776190,11820,11820,11820,11820,639
|
||||
20241209,161200,352776190,11820,11820,11820,11820,0
|
||||
20241209,161100,352776190,11820,11820,11820,11820,0
|
||||
20241209,161000,352776190,11820,11820,11820,11820,0
|
||||
20241209,160900,352776190,11820,11820,11820,11820,0
|
||||
20241209,160800,352776190,11820,11820,11820,11820,0
|
||||
20241209,160700,352776190,11820,11820,11820,11820,0
|
||||
20241209,160600,352776190,11820,11820,11820,11820,0
|
||||
20241209,160500,352776190,11820,11820,11820,11820,0
|
||||
20241209,160400,352776190,11820,11820,11820,11820,0
|
||||
20241209,160300,352776190,11820,11820,11820,11820,0
|
||||
20241209,160200,352776190,11820,11820,11820,11820,0
|
||||
20241209,160100,352776190,11820,11820,11820,11820,0
|
||||
20241209,160000,352776190,11820,11820,11820,11820,0
|
||||
20241209,155900,352776190,11820,11820,11820,11820,0
|
||||
20241209,155800,352776190,11820,11820,11820,11820,0
|
||||
20241209,155700,352776190,11820,11820,11820,11820,0
|
||||
20241209,155600,352776190,11820,11820,11820,11820,0
|
||||
20241209,155500,352776190,11820,11820,11820,11820,0
|
||||
20241209,155400,352776190,11820,11820,11820,11820,0
|
||||
20241209,155300,352776190,11820,11820,11820,11820,0
|
||||
20241209,155200,352776190,11820,11820,11820,11820,0
|
||||
20241209,155100,352776190,11820,11820,11820,11820,0
|
||||
20241209,155000,352776190,11820,11820,11820,11820,0
|
||||
20241209,154900,352776190,11820,11820,11820,11820,0
|
||||
20241209,154800,352776190,11820,11820,11820,11820,0
|
||||
20241209,154700,352776190,11820,11820,11820,11820,0
|
||||
20241209,154600,352776190,11820,11820,11820,11820,0
|
||||
20241209,154500,352776190,11820,11820,11820,11820,0
|
||||
20241209,154400,352776190,11820,11820,11820,11820,0
|
||||
20241209,154300,352776190,11820,11820,11820,11820,639
|
||||
20241209,154200,352776190,11820,11820,11820,11820,0
|
||||
20241209,154100,352776190,11820,11820,11820,11820,0
|
||||
20241209,154000,352776190,11820,11820,11820,11820,0
|
||||
20241209,153900,352776190,11820,11820,11820,11820,0
|
||||
20241209,153800,352776190,11820,11820,11820,11820,0
|
||||
20241209,153700,352776190,11820,11820,11820,11820,0
|
||||
20241209,153600,352776190,11820,11820,11820,11820,0
|
||||
20241209,153500,352776190,11820,11820,11820,11820,0
|
||||
20241209,153400,352776190,11820,11820,11820,11820,0
|
||||
20241209,153300,352776190,11820,11820,11820,11820,0
|
||||
20241209,153200,352776190,11820,11820,11820,11820,0
|
||||
20241209,153100,352776190,11820,11820,11820,11820,0
|
||||
20241209,153000,352776190,11820,11820,11820,11820,639
|
||||
20241209,152900,345223210,11810,11810,11810,11810,0
|
||||
20241209,152800,345223210,11810,11810,11810,11810,0
|
||||
20241209,152700,345223210,11810,11810,11810,11810,0
|
||||
20241209,152600,345223210,11810,11810,11810,11810,0
|
||||
20241209,152500,345223210,11810,11810,11810,11810,0
|
||||
20241209,152400,345223210,11810,11810,11810,11810,0
|
||||
20241209,152300,345223210,11810,11810,11810,11810,0
|
||||
20241209,152200,345223210,11810,11810,11810,11810,0
|
||||
20241209,152100,345223210,11810,11810,11810,11810,0
|
||||
20241209,152000,345223210,11810,11810,11810,11810,0
|
||||
20241209,151900,345223210,11810,11850,11860,11810,510
|
||||
20241209,151800,339190130,11860,11860,11860,11860,2
|
||||
20241209,151700,339166410,11860,11860,11860,11850,315
|
||||
20241209,151600,335432720,11860,11850,11860,11840,96
|
||||
20241209,151500,334295130,11840,11800,11840,11800,342
|
||||
20241209,151400,330253850,11840,11840,11840,11800,221
|
||||
20241209,151300,327642970,11830,11830,11830,11830,84
|
||||
20241209,151200,326649250,11820,11820,11820,11820,100
|
||||
20241209,151100,325467250,11850,11850,11850,11850,28
|
||||
20241209,151000,325135450,11850,11810,11850,11810,8
|
||||
20241209,150900,325040690,11850,11850,11850,11810,1131
|
||||
20241209,150800,311666170,11850,11850,11850,11850,0
|
||||
20241209,150700,311666170,11850,11850,11850,11850,163
|
||||
20241209,150600,309734620,11860,11860,11860,11860,0
|
||||
20241209,150500,309734620,11860,11860,11860,11860,15
|
||||
20241209,150400,309556720,11870,11870,11870,11870,0
|
||||
20241209,150300,309556720,11870,11870,11870,11870,0
|
||||
20241209,150200,309556720,11870,11870,11870,11870,21
|
||||
20241209,150100,309307450,11840,11880,11880,11820,486
|
||||
20241209,150000,303556770,11820,11820,11820,11820,0
|
||||
20241209,145900,303556770,11820,11840,11980,11820,1497
|
||||
20241209,145800,285770690,11830,11850,11850,11830,332
|
||||
20241209,145700,281842170,11850,11840,11850,11840,19
|
||||
20241209,145600,281617110,11850,11850,11850,11850,36
|
||||
20241209,145500,281190510,11850,11860,11860,11850,178
|
||||
20241209,145400,279081060,11870,11850,11870,11850,1007
|
||||
20241209,145300,267147240,11870,11870,11870,11870,5
|
||||
20241209,145200,267087890,11860,11850,11860,11850,31
|
||||
20241209,145100,266720530,11860,11860,11860,11860,0
|
||||
20241209,145000,266720530,11860,11860,11860,11860,0
|
||||
20241209,144900,266720530,11860,11860,11860,11860,0
|
||||
20241209,144800,266720530,11860,11880,11880,11860,13
|
||||
20241209,144700,266566150,11880,11880,11880,11880,3
|
||||
20241209,144600,266530510,11890,11890,11890,11890,0
|
||||
20241209,144500,266530510,11890,11890,11890,11890,1
|
||||
20241209,144400,266518620,11850,11860,11860,11850,141
|
||||
20241209,144300,264846480,11860,11890,11890,11860,385
|
||||
20241209,144200,260268980,11900,11900,11900,11900,0
|
||||
20241209,144100,260268980,11900,11900,11900,11900,174
|
||||
20241209,144000,258198380,11900,11900,11900,11900,0
|
||||
20241209,143900,258198380,11900,11900,11900,11900,30
|
||||
20241209,143800,257841380,11900,11900,11900,11900,0
|
||||
20241209,143700,257841380,11900,11900,11900,11900,85
|
||||
20241209,143600,256829880,11900,11900,11900,11900,0
|
||||
20241209,143500,256829880,11900,11920,11920,11900,120
|
||||
20241209,143400,255400820,11950,11930,11950,11930,120
|
||||
20241209,143300,253969080,11920,11920,11920,11920,37
|
||||
20241209,143200,253528040,11910,11910,11910,11910,0
|
||||
20241209,143100,253528040,11910,11910,11910,11910,0
|
||||
20241209,143000,253528040,11910,11910,11910,11910,0
|
||||
20241209,142900,253528040,11910,11910,11910,11910,10
|
||||
20241209,142800,253408940,11910,11910,11910,11910,1
|
||||
20241209,142700,253397030,11910,11910,11910,11910,1
|
||||
20241209,142600,253385120,11910,11910,11910,11910,0
|
||||
20241209,142500,253385120,11910,11910,11910,11910,19
|
||||
20241209,142400,253158830,11910,11910,11910,11910,6
|
||||
20241209,142300,253087370,11900,11900,11900,11900,25
|
||||
20241209,142200,252789870,11900,11890,11900,11890,78
|
||||
20241209,142100,251862200,11890,11890,11890,11890,30
|
||||
20241209,142000,251505500,11890,11890,11890,11890,0
|
||||
20241209,141900,251505500,11890,11890,11890,11890,25
|
||||
20241209,141800,251208250,11890,11890,11890,11890,0
|
||||
20241209,141700,251208250,11890,11890,11890,11890,1
|
||||
20241209,141600,251196360,11860,11860,11860,11860,0
|
||||
20241209,141500,251196360,11860,11860,11860,11860,0
|
||||
20241209,141400,251196360,11860,11860,11860,11860,0
|
||||
20241209,141300,251196360,11860,11890,11890,11860,10
|
||||
20241209,141200,251077650,11880,11880,11880,11880,3
|
||||
20241209,141100,251042010,11880,11880,11880,11880,95
|
||||
20241209,141000,249913410,11880,11880,11880,11880,0
|
||||
20241209,140900,249913410,11880,11880,11880,11880,0
|
||||
20241209,140800,249913410,11880,11880,11880,11880,0
|
||||
20241209,140700,249913410,11880,11880,11880,11880,0
|
||||
20241209,140600,249913410,11880,11880,11880,11880,50
|
||||
20241209,140500,249319410,11880,11880,11880,11880,5
|
||||
20241209,140400,249260010,11880,11880,11880,11880,2
|
||||
20241209,140300,249236250,11880,11880,11880,11880,1
|
||||
20241209,140200,249224370,11880,11880,11880,11880,10
|
||||
20241209,140100,249105570,11880,11880,11880,11880,0
|
||||
20241209,140000,249105570,11880,11880,11880,11880,0
|
||||
20241209,135900,249105570,11880,11880,11880,11880,0
|
||||
20241209,135800,249105570,11880,11880,11880,11880,0
|
||||
20241209,135700,249105570,11880,11880,11880,11880,0
|
||||
20241209,135600,249105570,11880,11880,11880,11880,1
|
||||
20241209,135500,249093690,11850,11850,11850,11850,0
|
||||
20241209,135400,249093690,11850,11850,11850,11850,0
|
||||
20241209,135300,249093690,11850,11850,11850,11850,220
|
||||
20241209,135200,246486690,11850,11850,11850,11850,2
|
||||
20241209,135100,246462990,11850,11850,11850,11850,0
|
||||
20241209,135000,246462990,11850,11850,11850,11850,8
|
||||
20241209,134900,246368190,11850,11850,11850,11850,0
|
||||
20241209,134800,246368190,11850,11850,11850,11850,3
|
||||
20241209,134700,246332640,11850,11850,11850,11850,5
|
||||
20241209,134600,246273390,11850,11850,11850,11850,0
|
||||
20241209,134500,246273390,11850,11850,11850,11840,111
|
||||
20241209,134400,244958200,11850,11850,11850,11850,0
|
||||
20241209,134300,244958200,11850,11850,11850,11850,0
|
||||
20241209,134200,244958200,11850,11850,11850,11850,0
|
||||
20241209,134100,244958200,11850,11850,11850,11850,200
|
||||
20241209,134000,242588200,11850,11850,11850,11850,0
|
||||
20241209,133900,242588200,11850,11850,11850,11850,61
|
||||
20241209,133800,241865350,11840,11840,11840,11840,0
|
||||
20241209,133700,241865350,11840,11840,11840,11840,152
|
||||
20241209,133600,240065670,11850,11850,11850,11850,148
|
||||
20241209,133500,238311870,11850,11860,11860,11850,699
|
||||
20241209,133400,230026420,11880,11880,11880,11880,0
|
||||
20241209,133300,230026420,11880,11880,11880,11880,503
|
||||
20241209,133200,224050780,11890,11890,11890,11890,65
|
||||
20241209,133100,223277930,11940,11940,11940,11940,0
|
||||
20241209,133000,223277930,11940,11940,11940,11940,0
|
||||
20241209,132900,223277930,11940,11940,11940,11940,0
|
||||
20241209,132800,223277930,11940,11940,11940,11940,1
|
||||
20241209,132700,223265990,11900,11900,11900,11900,0
|
||||
20241209,132600,223265990,11900,11900,11900,11900,0
|
||||
20241209,132500,223265990,11900,11900,11900,11900,93
|
||||
20241209,132400,222159290,11950,11950,11950,11950,0
|
||||
20241209,132300,222159290,11950,11950,11950,11950,0
|
||||
20241209,132200,222159290,11950,11950,11950,11950,0
|
||||
20241209,132100,222159290,11950,11950,11950,11950,0
|
||||
20241209,132000,222159290,11950,11950,11950,11950,0
|
||||
20241209,131900,222159290,11950,11950,11950,11950,1
|
||||
20241209,131800,222147340,11910,11910,11910,11910,0
|
||||
20241209,131700,222147340,11910,11890,11910,11890,296
|
||||
20241209,131600,218625680,11880,11880,11880,11880,1
|
||||
20241209,131500,218613800,11880,11880,11880,11880,8
|
||||
20241209,131400,218518760,11850,11850,11850,11850,51
|
||||
20241209,131300,217914410,11850,11850,11850,11850,0
|
||||
20241209,131200,217914410,11850,11880,11890,11850,262
|
||||
20241209,131100,214805900,11880,11880,11880,11880,0
|
||||
20241209,131000,214805900,11880,11880,11880,11880,4
|
||||
20241209,130900,214758380,11890,11890,11890,11890,1
|
||||
20241209,130800,214746490,11850,11850,11850,11850,0
|
||||
20241209,130700,214746490,11850,11850,11850,11850,0
|
||||
20241209,130600,214746490,11850,11850,11850,11850,0
|
||||
20241209,130500,214746490,11850,11850,11850,11850,350
|
||||
20241209,130400,210598990,11900,11900,11900,11900,0
|
||||
20241209,130300,210598990,11900,11900,11900,11900,30
|
||||
20241209,130200,210241990,11850,11890,11900,11850,472
|
||||
20241209,130100,204642470,11880,11890,11890,11880,214
|
||||
20241209,130000,202099970,11900,11920,11920,11900,48
|
||||
20241209,125900,201528750,11920,11920,11920,11920,1
|
||||
20241209,125800,201516830,11910,11920,11920,11910,5
|
||||
20241209,125700,201457270,11920,11950,11950,11920,2506
|
||||
20241209,125600,171570720,11960,11960,11960,11960,0
|
||||
20241209,125500,171570720,11960,11970,11970,11960,512
|
||||
20241209,125400,165447190,11980,11980,11980,11980,41
|
||||
20241209,125300,164956010,11970,11980,11980,11970,7
|
||||
20241209,125200,164872200,11980,11980,11980,11980,0
|
||||
20241209,125100,164872200,11980,11980,11980,11980,0
|
||||
20241209,125000,164872200,11980,11980,11980,11980,1
|
||||
20241209,124900,164860220,11970,11970,11970,11970,5
|
||||
20241209,124800,164800370,11970,11970,11980,11970,511
|
||||
20241209,124700,158683690,11970,11970,11970,11970,36
|
||||
20241209,124600,158252770,11930,11930,11930,11930,0
|
||||
20241209,124500,158252770,11930,11930,11930,11930,0
|
||||
20241209,124400,158252770,11930,11930,11930,11930,70
|
||||
20241209,124300,157417670,11970,11970,11970,11970,2
|
||||
20241209,124200,157393730,11970,11970,11970,11970,1
|
||||
20241209,124100,157381760,11970,11970,11970,11970,0
|
||||
20241209,124000,157381760,11970,11970,11970,11970,0
|
||||
20241209,123900,157381760,11970,11970,11970,11970,1
|
||||
20241209,123800,157369790,11970,11970,11970,11970,0
|
||||
20241209,123700,157369790,11970,11970,11970,11970,2
|
||||
20241209,123600,157345850,11970,11970,11970,11970,0
|
||||
20241209,123500,157345850,11970,11970,11970,11970,0
|
||||
20241209,123400,157345850,11970,11970,11970,11970,2
|
||||
20241209,123300,157321910,11970,11970,11970,11970,0
|
||||
20241209,123200,157321910,11970,11960,11970,11960,19
|
||||
20241209,123100,157094660,11960,11960,11960,11960,0
|
||||
20241209,123000,157094660,11960,11960,11960,11960,1
|
||||
20241209,122900,157082700,11960,11960,11960,11960,1
|
||||
20241209,122800,157070740,11970,11970,11970,11970,0
|
||||
20241209,122700,157070740,11970,11970,11970,11970,0
|
||||
20241209,122600,157070740,11970,11970,11970,11970,0
|
||||
20241209,122500,157070740,11970,11970,11970,11970,0
|
||||
20241209,122400,157070740,11970,11970,11970,11970,2
|
||||
20241209,122300,157046800,11970,11970,11970,11970,0
|
||||
20241209,122200,157046800,11970,11970,11970,11970,0
|
||||
20241209,122100,157046800,11970,11970,11970,11970,0
|
||||
20241209,122000,157046800,11970,11970,11970,11970,0
|
||||
20241209,121900,157046800,11970,11970,11970,11970,1
|
||||
20241209,121800,157034830,11920,11920,11920,11920,0
|
||||
20241209,121700,157034830,11920,11920,11920,11920,250
|
||||
20241209,121600,154054830,11970,11970,11970,11970,0
|
||||
20241209,121500,154054830,11970,11970,11970,11970,0
|
||||
20241209,121400,154054830,11970,11970,11970,11970,2
|
||||
20241209,121300,154030890,11970,11970,11970,11970,0
|
||||
20241209,121200,154030890,11970,11970,11970,11970,0
|
||||
20241209,121100,154030890,11970,11970,11970,11970,0
|
||||
20241209,121000,154030890,11970,11970,11970,11970,0
|
||||
20241209,120900,154030890,11970,11920,11970,11920,52
|
||||
20241209,120800,153410950,11920,11950,11950,11920,53
|
||||
20241209,120700,152778860,11950,11960,11960,11950,20
|
||||
20241209,120600,152539820,11960,11960,11960,11920,479
|
||||
20241209,120500,146828080,11960,11960,11960,11960,10
|
||||
20241209,120400,146708480,11960,11960,11960,11960,2
|
||||
20241209,120300,146684560,11970,11970,11970,11970,1
|
||||
20241209,120200,146672590,11970,11970,11970,11970,0
|
||||
20241209,120100,146672590,11970,11970,11970,11970,9
|
||||
20241209,120000,146564860,11970,11970,11970,11970,1
|
||||
20241209,115900,146552890,11980,11980,11980,11980,0
|
||||
20241209,115800,146552890,11980,11980,11980,11980,0
|
||||
20241209,115700,146552890,11980,11980,11980,11980,0
|
||||
20241209,115600,146552890,11980,11980,11980,11980,2
|
||||
20241209,115500,146528930,11960,11960,11980,11960,12
|
||||
20241209,115400,146385370,11970,11970,11970,11970,10
|
||||
20241209,115300,146265670,11960,11960,11960,11960,90
|
||||
20241209,115200,145189270,11960,11960,11960,11960,0
|
||||
20241209,115100,145189270,11960,11960,11960,11960,0
|
||||
20241209,115000,145189270,11960,11960,11960,11960,3
|
||||
20241209,114900,145153390,11960,11950,11960,11950,22
|
||||
20241209,114800,144890480,11920,11920,11920,11920,9
|
||||
20241209,114700,144783200,11960,11960,11960,11960,12
|
||||
20241209,114600,144639680,11960,11960,11960,11960,0
|
||||
20241209,114500,144639680,11960,11960,11960,11960,4
|
||||
20241209,114400,144591840,11930,11930,11930,11930,0
|
||||
20241209,114300,144591840,11930,11930,11930,11930,26
|
||||
20241209,114200,144281660,11930,11930,11930,11930,0
|
||||
20241209,114100,144281660,11930,11930,11930,11930,46
|
||||
20241209,114000,143732880,11970,11970,11970,11970,1
|
||||
20241209,113900,143720910,11940,11940,11940,11940,80
|
||||
20241209,113800,142765710,11980,11980,11980,11980,1
|
||||
20241209,113700,142753730,11940,11950,11950,11940,7
|
||||
20241209,113600,142670140,11980,11980,11980,11980,1
|
||||
20241209,113500,142658160,11980,11980,11980,11950,8
|
||||
20241209,113400,142562470,11980,11950,11980,11950,21
|
||||
20241209,113300,142311490,11950,11950,11950,11950,74
|
||||
20241209,113200,141427190,11950,11950,11950,11950,0
|
||||
20241209,113100,141427190,11950,11950,11950,11950,0
|
||||
20241209,113000,141427190,11950,11950,11950,11950,1
|
||||
20241209,112900,141415240,11930,11930,11930,11930,0
|
||||
20241209,112800,141415240,11930,11930,11930,11930,0
|
||||
20241209,112700,141415240,11930,11930,11930,11930,0
|
||||
20241209,112600,141415240,11930,11950,11950,11930,71
|
||||
20241209,112500,140568190,11930,11940,11940,11930,311
|
||||
20241209,112400,136857670,11950,11950,11950,11950,0
|
||||
20241209,112300,136857670,11950,11960,11960,11950,554
|
||||
20241209,112200,130236910,11980,11980,11980,11980,0
|
||||
20241209,112100,130236910,11980,11980,11980,11980,1
|
||||
20241209,112000,130224930,12010,12010,12010,12010,0
|
||||
20241209,111900,130224930,12010,12010,12010,12010,0
|
||||
20241209,111800,130224930,12010,12010,12010,12010,0
|
||||
20241209,111700,130224930,12010,12010,12010,12010,3
|
||||
20241209,111600,130188900,12010,12010,12010,12010,6
|
||||
20241209,111500,130116840,12010,12010,12010,12010,0
|
||||
20241209,111400,130116840,12010,12010,12010,12010,0
|
||||
20241209,111300,130116840,12010,12010,12010,12010,0
|
||||
20241209,111200,130116840,12010,12010,12010,12010,0
|
||||
20241209,111100,130116840,12010,12010,12010,12010,1
|
||||
20241209,111000,130104830,12010,12010,12010,12010,0
|
||||
20241209,110900,130104830,12010,12010,12010,12010,0
|
||||
20241209,110800,130104830,12010,12010,12010,12010,0
|
||||
20241209,110700,130104830,12010,12010,12010,12010,0
|
||||
20241209,110600,130104830,12010,12010,12010,12010,1
|
||||
20241209,110500,130092820,12010,12010,12010,12010,0
|
||||
20241209,110400,130092820,12010,11970,12010,11970,9
|
||||
20241209,110300,129984930,11960,12000,12000,11960,65
|
||||
20241209,110200,129206870,12000,12000,12000,12000,11
|
||||
20241209,110100,129074870,12020,12020,12020,12020,1
|
||||
20241209,110000,129062850,12020,12020,12020,12020,0
|
||||
20241209,105900,129062850,12020,12020,12020,12020,0
|
||||
20241209,105800,129062850,12020,12020,12020,12020,9
|
||||
20241209,105700,128954670,12030,12030,12030,12030,10
|
||||
20241209,105600,128834370,12030,12030,12030,12030,1
|
||||
20241209,105500,128822340,11980,12000,12000,11980,163
|
||||
20241209,105400,126867450,12060,12060,12060,12060,3
|
||||
20241209,105300,126831270,12060,12060,12060,12060,51
|
||||
20241209,105200,126216210,12060,12060,12060,12060,0
|
||||
20241209,105100,126216210,12060,12060,12060,12060,3
|
||||
20241209,105000,126180030,12060,12060,12060,12060,2
|
||||
20241209,104900,126155910,12060,12060,12060,12060,1
|
||||
20241209,104800,126143850,12000,12000,12000,12000,189
|
||||
20241209,104700,123875850,12070,12070,12070,12070,3
|
||||
20241209,104600,123839640,11990,11990,11990,11990,0
|
||||
20241209,104500,123839640,11990,12050,12050,11990,153
|
||||
20241209,104400,122003630,12070,12070,12070,12070,0
|
||||
20241209,104300,122003630,12070,12070,12070,12070,222
|
||||
20241209,104200,119324090,12070,12070,12070,12070,4
|
||||
20241209,104100,119275810,12050,12050,12050,12050,0
|
||||
20241209,104000,119275810,12050,12050,12050,12050,414
|
||||
20241209,103900,114287110,12050,12050,12050,12050,1
|
||||
20241209,103800,114275060,12050,12050,12050,12050,9
|
||||
20241209,103700,114166610,12050,12050,12050,12050,2
|
||||
20241209,103600,114142510,12050,12050,12050,12050,9
|
||||
20241209,103500,114034060,12050,12050,12050,12050,0
|
||||
20241209,103400,114034060,12050,12050,12050,12050,2
|
||||
20241209,103300,114009960,12040,12030,12040,12030,48
|
||||
20241209,103200,113432320,12030,12030,12030,12030,2
|
||||
20241209,103100,113408260,12030,12030,12030,12030,0
|
||||
20241209,103000,113408260,12030,12020,12030,12020,8
|
||||
20241209,102900,113312090,12020,12020,12020,12020,0
|
||||
20241209,102800,113312090,12020,12020,12020,12020,175
|
||||
20241209,102700,111208590,12020,12020,12020,12020,2
|
||||
20241209,102600,111184550,12020,12020,12020,12020,0
|
||||
20241209,102500,111184550,12020,12020,12020,12020,0
|
||||
20241209,102400,111184550,12020,12020,12020,12020,0
|
||||
20241209,102300,111184550,12020,12020,12020,12020,0
|
||||
20241209,102200,111184550,12020,11990,12020,11990,2
|
||||
20241209,102100,111160540,12020,12020,12020,12020,0
|
||||
20241209,102000,111160540,12020,12020,12020,12020,22
|
||||
20241209,101900,110896100,12020,12020,12020,12020,15
|
||||
20241209,101800,110715800,12020,12020,12020,12020,0
|
||||
20241209,101700,110715800,12020,12020,12020,12020,1
|
||||
20241209,101600,110703780,12000,12000,12000,12000,0
|
||||
20241209,101500,110703780,12000,12000,12000,12000,0
|
||||
20241209,101400,110703780,12000,12000,12000,12000,17
|
||||
20241209,101300,110499780,12000,12020,12020,12000,101
|
||||
20241209,101200,109285800,12020,12020,12020,12020,29
|
||||
20241209,101100,108937220,12020,12020,12020,12020,87
|
||||
20241209,101000,107891480,12020,12020,12020,12020,13
|
||||
20241209,100900,107735220,12000,12020,12020,12000,2
|
||||
20241209,100800,107711200,12020,12020,12020,12020,2
|
||||
20241209,100700,107687160,12000,12000,12000,12000,0
|
||||
20241209,100600,107687160,12000,12000,12000,12000,117
|
||||
20241209,100500,106283160,12000,12000,12000,12000,0
|
||||
20241209,100400,106283160,12000,12000,12000,12000,17
|
||||
20241209,100300,106079160,11980,12020,12020,11980,126
|
||||
20241209,100200,104569640,11980,11980,11980,11980,0
|
||||
20241209,100100,104569640,11980,11980,11980,11980,0
|
||||
20241209,100000,104569640,11980,12030,12030,11980,7
|
||||
20241209,095900,104485660,12000,12020,12020,12000,14
|
||||
20241209,095800,104317400,12020,12020,12020,12020,2
|
||||
20241209,095700,104293360,12020,12020,12020,12020,2
|
||||
20241209,095600,104269320,12020,12020,12020,12020,0
|
||||
20241209,095500,104269320,12020,12020,12020,12020,0
|
||||
20241209,095400,104269320,12020,12010,12020,12010,2
|
||||
20241209,095300,104245290,11850,12020,12020,11840,302
|
||||
20241209,095200,100651110,12030,12000,12030,12000,418
|
||||
20241209,095100,95626780,12000,12000,12000,12000,84
|
||||
20241209,095000,94618780,11990,11980,11990,11980,109
|
||||
20241209,094900,93311960,11980,11980,11990,11980,11
|
||||
20241209,094800,93180160,11980,11980,11980,11980,21
|
||||
20241209,094700,92928580,11980,11980,11980,11980,0
|
||||
20241209,094600,92928580,11980,11980,11980,11980,5
|
||||
20241209,094500,92868680,11980,11980,11980,11980,0
|
||||
20241209,094400,92868680,11980,11980,11980,11980,0
|
||||
20241209,094300,92868680,11980,11960,11980,11940,144
|
||||
20241209,094200,91146460,11960,11960,11960,11960,0
|
||||
20241209,094100,91146460,11960,11960,11960,11960,12
|
||||
20241209,094000,91002940,11960,11960,11960,11960,20
|
||||
20241209,093900,90763740,12010,12010,12010,12010,2
|
||||
20241209,093800,90739720,12010,12010,12010,12010,1
|
||||
20241209,093700,90727710,12010,12010,12010,12010,0
|
||||
20241209,093600,90727710,12010,12010,12010,12010,83
|
||||
20241209,093500,89730880,12010,12010,12010,12010,0
|
||||
20241209,093400,89730880,12010,12010,12010,12010,1
|
||||
20241209,093300,89718870,11960,11960,11960,11960,0
|
||||
20241209,093200,89718870,11960,11960,11960,11960,30
|
||||
20241209,093100,89360070,11960,11890,11960,11890,1942
|
||||
20241209,093000,66177130,11890,11890,11890,11890,200
|
||||
20241209,092900,63799130,11890,11890,11890,11890,1
|
||||
20241209,092800,63787240,11890,11890,11890,11890,0
|
||||
20241209,092700,63787240,11890,11890,11890,11890,0
|
||||
20241209,092600,63787240,11890,11890,11890,11890,10
|
||||
20241209,092500,63668340,11900,11950,11950,11900,2452
|
||||
20241209,092400,34476920,11960,11980,12010,11960,31
|
||||
20241209,092300,34105810,11990,12010,12010,11990,30
|
||||
20241209,092200,33745810,12050,12040,12050,12040,13
|
||||
20241209,092100,33589180,11960,11960,11960,11960,2
|
||||
20241209,092000,33565260,11950,12040,12040,11950,621
|
||||
20241209,091900,26114440,12050,12050,12130,12050,183
|
||||
20241209,091800,23906610,12050,12050,12050,12050,0
|
||||
20241209,091700,23906610,12050,12050,12050,12050,105
|
||||
20241209,091600,22641360,12080,12080,12080,12080,80
|
||||
20241209,091500,21674960,12150,12150,12150,12150,0
|
||||
20241209,091400,21674960,12150,12150,12150,12150,1
|
||||
20241209,091300,21662810,12120,12120,12120,12120,10
|
||||
20241209,091200,21541610,12140,12140,12140,12140,248
|
||||
20241209,091100,18530890,12140,12140,12140,12140,5
|
||||
20241209,091000,18470190,12140,12140,12140,12140,0
|
||||
20241209,090900,18470190,12140,12070,12140,12050,68
|
||||
20241209,090800,17649740,12050,12050,12050,12050,182
|
||||
20241209,090700,15456640,12060,12060,12060,12060,16
|
||||
20241209,090600,15263680,12060,12060,12060,12060,21
|
||||
20241209,090500,15010420,12150,12300,12300,12150,2
|
||||
20241209,090400,14985970,12100,12100,12100,12100,52
|
||||
20241209,090300,14356770,12100,12200,12210,12100,720
|
||||
20241209,090200,5602450,12220,12330,12330,12220,80
|
||||
20241209,090100,4623750,12330,12330,12330,12330,0
|
||||
20241209,090000,4623750,12330,12330,12330,12330,375
|
||||
|
Reference in New Issue
Block a user