Update 2024-12-05 2775 candle_min
This commit is contained in:
573
000370/min/candle-20241205.csv
Normal file
573
000370/min/candle-20241205.csv
Normal file
@@ -0,0 +1,573 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,183100,1198251445,4160,4160,4160,4160,4932
|
||||
20241205,183000,1198251445,4160,4160,4160,4160,0
|
||||
20241205,182900,1198251445,4160,4160,4160,4160,0
|
||||
20241205,182800,1198251445,4160,4160,4160,4160,0
|
||||
20241205,182700,1198251445,4160,4160,4160,4160,0
|
||||
20241205,182600,1198251445,4160,4160,4160,4160,0
|
||||
20241205,182500,1198251445,4160,4160,4160,4160,0
|
||||
20241205,182400,1198251445,4160,4160,4160,4160,0
|
||||
20241205,182300,1198251445,4160,4160,4160,4160,0
|
||||
20241205,182200,1198251445,4160,4160,4160,4160,0
|
||||
20241205,182100,1198251445,4160,4160,4160,4160,0
|
||||
20241205,182000,1198251445,4160,4160,4160,4160,0
|
||||
20241205,181900,1198251445,4160,4160,4160,4160,0
|
||||
20241205,181800,1198251445,4160,4160,4160,4160,0
|
||||
20241205,181700,1198251445,4160,4160,4160,4160,0
|
||||
20241205,181600,1198251445,4160,4160,4160,4160,0
|
||||
20241205,181500,1198251445,4160,4160,4160,4160,0
|
||||
20241205,181400,1198251445,4160,4160,4160,4160,0
|
||||
20241205,181300,1198251445,4160,4160,4160,4160,0
|
||||
20241205,181200,1198251445,4160,4160,4160,4160,0
|
||||
20241205,181100,1198251445,4160,4160,4160,4160,0
|
||||
20241205,181000,1198251445,4160,4160,4160,4160,0
|
||||
20241205,180900,1198251445,4160,4160,4160,4160,0
|
||||
20241205,180800,1198251445,4160,4160,4160,4160,0
|
||||
20241205,180700,1198251445,4160,4160,4160,4160,0
|
||||
20241205,180600,1198251445,4160,4160,4160,4160,0
|
||||
20241205,180500,1198251445,4160,4160,4160,4160,0
|
||||
20241205,180400,1198251445,4160,4160,4160,4160,0
|
||||
20241205,180300,1198251445,4160,4160,4160,4160,0
|
||||
20241205,180200,1198251445,4160,4160,4160,4160,0
|
||||
20241205,180100,1198251445,4160,4160,4160,4160,4932
|
||||
20241205,180000,1198251445,4160,4160,4160,4160,0
|
||||
20241205,175900,1198251445,4160,4160,4160,4160,0
|
||||
20241205,175800,1198251445,4160,4160,4160,4160,0
|
||||
20241205,175700,1198251445,4160,4160,4160,4160,0
|
||||
20241205,175600,1198251445,4160,4160,4160,4160,0
|
||||
20241205,175500,1198251445,4160,4160,4160,4160,0
|
||||
20241205,175400,1198251445,4160,4160,4160,4160,0
|
||||
20241205,175300,1198251445,4160,4160,4160,4160,0
|
||||
20241205,175200,1198251445,4160,4160,4160,4160,0
|
||||
20241205,175100,1198251445,4160,4160,4160,4160,0
|
||||
20241205,175000,1198251445,4160,4160,4160,4160,0
|
||||
20241205,174900,1198251445,4160,4160,4160,4160,0
|
||||
20241205,174800,1198251445,4160,4160,4160,4160,0
|
||||
20241205,174700,1198251445,4160,4160,4160,4160,0
|
||||
20241205,174600,1198251445,4160,4160,4160,4160,0
|
||||
20241205,174500,1198251445,4160,4160,4160,4160,0
|
||||
20241205,174400,1198251445,4160,4160,4160,4160,0
|
||||
20241205,174300,1198251445,4160,4160,4160,4160,0
|
||||
20241205,174200,1198251445,4160,4160,4160,4160,0
|
||||
20241205,174100,1198251445,4160,4160,4160,4160,0
|
||||
20241205,174000,1198251445,4160,4160,4160,4160,0
|
||||
20241205,173900,1198251445,4160,4160,4160,4160,0
|
||||
20241205,173800,1198251445,4160,4160,4160,4160,0
|
||||
20241205,173700,1198251445,4160,4160,4160,4160,0
|
||||
20241205,173600,1198251445,4160,4160,4160,4160,0
|
||||
20241205,173500,1198251445,4160,4160,4160,4160,0
|
||||
20241205,173400,1198251445,4160,4160,4160,4160,0
|
||||
20241205,173300,1198251445,4160,4160,4160,4160,0
|
||||
20241205,173200,1198251445,4160,4160,4160,4160,0
|
||||
20241205,173100,1198251445,4160,4160,4160,4160,4932
|
||||
20241205,173000,1198251445,4160,4160,4160,4160,0
|
||||
20241205,172900,1198251445,4160,4160,4160,4160,0
|
||||
20241205,172800,1198251445,4160,4160,4160,4160,0
|
||||
20241205,172700,1198251445,4160,4160,4160,4160,0
|
||||
20241205,172600,1198251445,4160,4160,4160,4160,0
|
||||
20241205,172500,1198251445,4160,4160,4160,4160,0
|
||||
20241205,172400,1198251445,4160,4160,4160,4160,0
|
||||
20241205,172300,1198251445,4160,4160,4160,4160,0
|
||||
20241205,172200,1198251445,4160,4160,4160,4160,0
|
||||
20241205,172100,1198251445,4160,4160,4160,4160,0
|
||||
20241205,172000,1198251445,4160,4160,4160,4160,0
|
||||
20241205,171900,1198251445,4160,4160,4160,4160,0
|
||||
20241205,171800,1198251445,4160,4160,4160,4160,0
|
||||
20241205,171700,1198251445,4160,4160,4160,4160,0
|
||||
20241205,171600,1198251445,4160,4160,4160,4160,0
|
||||
20241205,171500,1198251445,4160,4160,4160,4160,0
|
||||
20241205,171400,1198251445,4160,4160,4160,4160,0
|
||||
20241205,171300,1198251445,4160,4160,4160,4160,0
|
||||
20241205,171200,1198251445,4160,4160,4160,4160,0
|
||||
20241205,171100,1198251445,4160,4160,4160,4160,0
|
||||
20241205,171000,1198251445,4160,4160,4160,4160,0
|
||||
20241205,170900,1198251445,4160,4160,4160,4160,0
|
||||
20241205,170800,1198251445,4160,4160,4160,4160,0
|
||||
20241205,170700,1198251445,4160,4160,4160,4160,0
|
||||
20241205,170600,1198251445,4160,4160,4160,4160,0
|
||||
20241205,170500,1198251445,4160,4160,4160,4160,0
|
||||
20241205,170400,1198251445,4160,4160,4160,4160,0
|
||||
20241205,170300,1198251445,4160,4160,4160,4160,0
|
||||
20241205,170200,1198251445,4160,4160,4160,4160,0
|
||||
20241205,170100,1198251445,4160,4160,4160,4160,4932
|
||||
20241205,170000,1198251445,4160,4160,4160,4160,0
|
||||
20241205,165900,1198251445,4160,4160,4160,4160,0
|
||||
20241205,165800,1198251445,4160,4160,4160,4160,0
|
||||
20241205,165700,1198251445,4160,4160,4160,4160,0
|
||||
20241205,165600,1198251445,4160,4160,4160,4160,0
|
||||
20241205,165500,1198251445,4160,4160,4160,4160,0
|
||||
20241205,165400,1198251445,4160,4160,4160,4160,0
|
||||
20241205,165300,1198251445,4160,4160,4160,4160,0
|
||||
20241205,165200,1198251445,4160,4160,4160,4160,0
|
||||
20241205,165100,1198251445,4160,4160,4160,4160,0
|
||||
20241205,165000,1198251445,4160,4160,4160,4160,0
|
||||
20241205,164900,1198251445,4160,4160,4160,4160,0
|
||||
20241205,164800,1198251445,4160,4160,4160,4160,0
|
||||
20241205,164700,1198251445,4160,4160,4160,4160,0
|
||||
20241205,164600,1198251445,4160,4160,4160,4160,0
|
||||
20241205,164500,1198251445,4160,4160,4160,4160,0
|
||||
20241205,164400,1198251445,4160,4160,4160,4160,0
|
||||
20241205,164300,1198251445,4160,4160,4160,4160,0
|
||||
20241205,164200,1198251445,4160,4160,4160,4160,0
|
||||
20241205,164100,1198251445,4160,4160,4160,4160,0
|
||||
20241205,164000,1198251445,4160,4160,4160,4160,0
|
||||
20241205,163900,1198251445,4160,4160,4160,4160,0
|
||||
20241205,163800,1198251445,4160,4160,4160,4160,0
|
||||
20241205,163700,1198251445,4160,4160,4160,4160,0
|
||||
20241205,163600,1198251445,4160,4160,4160,4160,0
|
||||
20241205,163500,1198251445,4160,4160,4160,4160,0
|
||||
20241205,163400,1198251445,4160,4160,4160,4160,0
|
||||
20241205,163300,1198251445,4160,4160,4160,4160,0
|
||||
20241205,163200,1198251445,4160,4160,4160,4160,0
|
||||
20241205,163100,1198251445,4160,4160,4160,4160,4932
|
||||
20241205,163000,1198251445,4160,4160,4160,4160,0
|
||||
20241205,162900,1198251445,4160,4160,4160,4160,0
|
||||
20241205,162800,1198251445,4160,4160,4160,4160,0
|
||||
20241205,162700,1198251445,4160,4160,4160,4160,0
|
||||
20241205,162600,1198251445,4160,4160,4160,4160,0
|
||||
20241205,162500,1198251445,4160,4160,4160,4160,0
|
||||
20241205,162400,1198251445,4160,4160,4160,4160,0
|
||||
20241205,162300,1198251445,4160,4160,4160,4160,0
|
||||
20241205,162200,1198251445,4160,4160,4160,4160,0
|
||||
20241205,162100,1198251445,4160,4160,4160,4160,0
|
||||
20241205,162000,1198251445,4160,4160,4160,4160,0
|
||||
20241205,161900,1198251445,4160,4160,4160,4160,0
|
||||
20241205,161800,1198251445,4160,4160,4160,4160,0
|
||||
20241205,161700,1198251445,4160,4160,4160,4160,0
|
||||
20241205,161600,1198251445,4160,4160,4160,4160,0
|
||||
20241205,161500,1198251445,4160,4160,4160,4160,0
|
||||
20241205,161400,1198251445,4160,4160,4160,4160,0
|
||||
20241205,161300,1198251445,4160,4160,4160,4160,0
|
||||
20241205,161200,1198251445,4160,4160,4160,4160,0
|
||||
20241205,161100,1198251445,4160,4160,4160,4160,0
|
||||
20241205,161000,1198251445,4160,4160,4160,4160,0
|
||||
20241205,160900,1198251445,4160,4160,4160,4160,0
|
||||
20241205,160800,1198251445,4160,4160,4160,4160,0
|
||||
20241205,160700,1198251445,4160,4160,4160,4160,0
|
||||
20241205,160600,1198251445,4160,4160,4160,4160,0
|
||||
20241205,160500,1198251445,4160,4160,4160,4160,0
|
||||
20241205,160400,1198251445,4160,4160,4160,4160,0
|
||||
20241205,160300,1198251445,4160,4160,4160,4160,0
|
||||
20241205,160200,1198251445,4160,4160,4160,4160,0
|
||||
20241205,160100,1198251445,4160,4160,4160,4160,4932
|
||||
20241205,160000,1198251445,4160,4160,4160,4160,0
|
||||
20241205,155900,1198251445,4160,4160,4160,4160,0
|
||||
20241205,155800,1198251445,4160,4160,4160,4160,0
|
||||
20241205,155700,1198251445,4160,4160,4160,4160,0
|
||||
20241205,155600,1198251445,4160,4160,4160,4160,0
|
||||
20241205,155500,1198251445,4160,4160,4160,4160,0
|
||||
20241205,155400,1198251445,4160,4160,4160,4160,0
|
||||
20241205,155300,1198251445,4160,4160,4160,4160,0
|
||||
20241205,155200,1198251445,4160,4160,4160,4160,0
|
||||
20241205,155100,1198251445,4160,4160,4160,4160,0
|
||||
20241205,155000,1198251445,4160,4160,4160,4160,0
|
||||
20241205,154900,1198251445,4160,4160,4160,4160,0
|
||||
20241205,154800,1198251445,4160,4160,4160,4160,0
|
||||
20241205,154700,1198251445,4160,4160,4160,4160,0
|
||||
20241205,154600,1198251445,4160,4160,4160,4160,0
|
||||
20241205,154500,1198251445,4160,4160,4160,4160,0
|
||||
20241205,154400,1198251445,4160,4160,4160,4160,0
|
||||
20241205,154300,1198251445,4160,4160,4160,4160,0
|
||||
20241205,154200,1198251445,4160,4160,4160,4160,0
|
||||
20241205,154100,1198251445,4160,4160,4160,4160,0
|
||||
20241205,154000,1198251445,4160,4160,4160,4160,0
|
||||
20241205,153900,1198251445,4160,4160,4160,4160,0
|
||||
20241205,153800,1198251445,4160,4160,4160,4160,0
|
||||
20241205,153700,1198251445,4160,4160,4160,4160,0
|
||||
20241205,153600,1198251445,4160,4160,4160,4160,0
|
||||
20241205,153500,1198251445,4160,4160,4160,4160,0
|
||||
20241205,153400,1198251445,4160,4160,4160,4160,0
|
||||
20241205,153300,1198251445,4160,4160,4160,4160,0
|
||||
20241205,153200,1198251445,4160,4160,4160,4160,0
|
||||
20241205,153100,1198251445,4160,4160,4160,4160,4932
|
||||
20241205,153000,1198251445,4160,4160,4160,4160,4932
|
||||
20241205,152900,1177734325,4155,4155,4155,4155,0
|
||||
20241205,152800,1177734325,4155,4155,4155,4155,0
|
||||
20241205,152700,1177734325,4155,4155,4155,4155,0
|
||||
20241205,152600,1177734325,4155,4155,4155,4155,0
|
||||
20241205,152500,1177734325,4155,4155,4155,4155,0
|
||||
20241205,152400,1177734325,4155,4155,4155,4155,0
|
||||
20241205,152300,1177734325,4155,4155,4155,4155,0
|
||||
20241205,152200,1177734325,4155,4155,4155,4155,0
|
||||
20241205,152100,1177734325,4155,4155,4155,4155,0
|
||||
20241205,152000,1177734325,4155,4155,4155,4155,0
|
||||
20241205,151900,1177734325,4155,4155,4155,4155,80
|
||||
20241205,151800,1177401925,4150,4155,4155,4150,131
|
||||
20241205,151700,1176858155,4150,4145,4150,4145,223
|
||||
20241205,151600,1175933790,4150,4150,4155,4145,427
|
||||
20241205,151500,1174163790,4145,4150,4155,4145,303
|
||||
20241205,151400,1172907360,4145,4150,4155,4145,13318
|
||||
20241205,151300,1117639250,4150,4150,4155,4150,559
|
||||
20241205,151200,1115318465,4150,4150,4155,4150,431
|
||||
20241205,151100,1113529615,4150,4155,4155,4150,307
|
||||
20241205,151000,1112255045,4155,4155,4155,4150,1209
|
||||
20241205,150900,1107231910,4155,4155,4155,4155,473
|
||||
20241205,150800,1105266595,4155,4155,4155,4155,548
|
||||
20241205,150700,1102989655,4155,4155,4155,4155,308
|
||||
20241205,150600,1101709915,4155,4155,4155,4155,322
|
||||
20241205,150500,1100372005,4155,4160,4160,4155,1339
|
||||
20241205,150400,1094803385,4160,4155,4160,4155,310
|
||||
20241205,150300,1093514830,4155,4155,4155,4155,329
|
||||
20241205,150200,1092147835,4155,4155,4160,4155,427
|
||||
20241205,150100,1090373375,4155,4155,4155,4155,307
|
||||
20241205,150000,1089097790,4155,4155,4160,4155,242
|
||||
20241205,145900,1088092140,4155,4160,4160,4155,390
|
||||
20241205,145800,1086470270,4160,4155,4160,4155,632
|
||||
20241205,145700,1083843110,4160,4155,4160,4155,210
|
||||
20241205,145600,1082970550,4160,4155,4160,4155,387
|
||||
20241205,145500,1081361725,4155,4160,4160,4155,373
|
||||
20241205,145400,1079811905,4155,4155,4155,4155,351
|
||||
20241205,145300,1078353500,4155,4155,4160,4155,373
|
||||
20241205,145200,1076803360,4155,4155,4155,4155,254
|
||||
20241205,145100,1075747990,4155,4155,4155,4155,568
|
||||
20241205,145000,1073387950,4155,4155,4160,4155,1999
|
||||
20241205,144900,1065082100,4155,4155,4155,4155,314
|
||||
20241205,144800,1063777430,4155,4155,4155,4155,418
|
||||
20241205,144700,1062040640,4155,4160,4160,4155,448
|
||||
20241205,144600,1060178500,4160,4160,4160,4160,3722
|
||||
20241205,144500,1044694980,4160,4160,4160,4160,214
|
||||
20241205,144400,1043804740,4160,4160,4160,4160,2478
|
||||
20241205,144300,1033496260,4160,4160,4165,4160,383
|
||||
20241205,144200,1031902975,4160,4160,4160,4160,314
|
||||
20241205,144100,1030596735,4160,4160,4165,4160,326
|
||||
20241205,144000,1029240550,4160,4165,4170,4160,1139
|
||||
20241205,143900,1024497775,4165,4165,4165,4165,448
|
||||
20241205,143800,1022631855,4165,4165,4170,4165,376
|
||||
20241205,143700,1021065795,4165,4165,4165,4165,378
|
||||
20241205,143600,1019491425,4165,4165,4165,4165,389
|
||||
20241205,143500,1017871240,4165,4170,4175,4165,289
|
||||
20241205,143400,1016666225,4165,4170,4175,4165,237
|
||||
20241205,143300,1015679100,4165,4165,4170,4165,597
|
||||
20241205,143200,1013192585,4175,4165,4175,4165,223
|
||||
20241205,143100,1012263690,4165,4165,4165,4165,264
|
||||
20241205,143000,1011164130,4165,4170,4170,4165,757
|
||||
20241205,142900,1008007960,4170,4170,4170,4170,554
|
||||
20241205,142800,1005697780,4170,4170,4175,4170,336
|
||||
20241205,142700,1004296410,4180,4170,4180,4170,121
|
||||
20241205,142600,1003791780,4180,4175,4180,4170,506
|
||||
20241205,142500,1001681690,4170,4170,4180,4170,371
|
||||
20241205,142400,1000134580,4170,4175,4180,4170,868
|
||||
20241205,142300,996509860,4170,4170,4180,4170,401
|
||||
20241205,142200,994837670,4170,4170,4170,4170,511
|
||||
20241205,142100,992706800,4170,4170,4170,4170,233
|
||||
20241205,142000,991735190,4170,4175,4180,4170,216
|
||||
20241205,141900,990833640,4175,4175,4175,4175,246
|
||||
20241205,141800,989806590,4175,4180,4185,4175,383
|
||||
20241205,141700,988206315,4175,4185,4185,4175,2366
|
||||
20241205,141600,978316395,4180,4180,4180,4180,51
|
||||
20241205,141500,978103215,4180,4185,4185,4180,329
|
||||
20241205,141400,976727170,4190,4185,4190,4180,19
|
||||
20241205,141300,976647655,4180,4180,4180,4180,99
|
||||
20241205,141200,976233835,4180,4180,4180,4180,171
|
||||
20241205,141100,975519055,4180,4180,4190,4180,268
|
||||
20241205,141000,974398785,4180,4185,4190,4180,85
|
||||
20241205,140900,974043465,4190,4180,4190,4180,42
|
||||
20241205,140800,973867850,4180,4175,4185,4175,312
|
||||
20241205,140700,972563695,4170,4175,4195,4170,185
|
||||
20241205,140600,971792145,4170,4175,4195,4170,129
|
||||
20241205,140500,971254100,4175,4175,4180,4170,289
|
||||
20241205,140400,970048130,4175,4175,4175,4170,213
|
||||
20241205,140300,969159620,4175,4175,4195,4170,30
|
||||
20241205,140200,969034325,4170,4175,4175,4170,122
|
||||
20241205,140100,968525060,4175,4175,4180,4170,1280
|
||||
20241205,140000,963176980,4170,4175,4175,4170,2260
|
||||
20241205,135900,953742935,4175,4175,4175,4175,104
|
||||
20241205,135800,953308735,4175,4170,4175,4165,664
|
||||
20241205,135700,950537385,4165,4170,4170,4165,346
|
||||
20241205,135600,949095885,4175,4170,4175,4170,39
|
||||
20241205,135500,948933100,4170,4165,4170,4165,240
|
||||
20241205,135400,947932795,4165,4165,4165,4165,171
|
||||
20241205,135300,947220580,4170,4165,4175,4165,79
|
||||
20241205,135200,946891160,4175,4170,4175,4170,13
|
||||
20241205,135100,946836940,4165,4170,4170,4165,34
|
||||
20241205,135000,946695285,4170,4170,4175,4170,864
|
||||
20241205,134900,943091890,4170,4170,4170,4170,6
|
||||
20241205,134800,943066870,4170,4170,4170,4170,307
|
||||
20241205,134700,941786680,4170,4165,4170,4165,172
|
||||
20241205,134600,941070290,4165,4170,4170,4165,333
|
||||
20241205,134500,939683215,4170,4165,4170,4165,216
|
||||
20241205,134400,938782510,4160,4155,4160,4155,138
|
||||
20241205,134300,938208960,4155,4160,4160,4155,2112
|
||||
20241205,134200,929425375,4165,4165,4165,4165,97
|
||||
20241205,134100,929021370,4170,4170,4170,4170,0
|
||||
20241205,134000,929021370,4170,4160,4170,4160,205
|
||||
20241205,133900,928168280,4155,4160,4160,4155,518
|
||||
20241205,133800,926015985,4155,4155,4155,4155,0
|
||||
20241205,133700,926015985,4155,4155,4155,4155,107
|
||||
20241205,133600,925571400,4155,4155,4155,4155,185
|
||||
20241205,133500,924802725,4155,4160,4160,4155,228
|
||||
20241205,133400,923854870,4160,4160,4160,4160,1
|
||||
20241205,133300,923850710,4155,4155,4155,4155,7
|
||||
20241205,133200,923821625,4155,4155,4155,4155,478
|
||||
20241205,133100,921835535,4160,4160,4160,4160,11
|
||||
20241205,133000,921789775,4155,4155,4155,4155,226
|
||||
20241205,132900,920850745,4155,4155,4155,4155,164
|
||||
20241205,132800,920169325,4155,4155,4155,4155,219
|
||||
20241205,132700,919259380,4155,4155,4155,4155,44
|
||||
20241205,132600,919076560,4150,4155,4155,4150,2362
|
||||
20241205,132500,909262485,4155,4150,4155,4150,314
|
||||
20241205,132400,907957850,4155,4155,4155,4155,202
|
||||
20241205,132300,907118540,4150,4150,4155,4150,105
|
||||
20241205,132200,906682580,4155,4150,4155,4150,190
|
||||
20241205,132100,905893950,4150,4150,4150,4150,532
|
||||
20241205,132000,903686150,4155,4155,4155,4150,1535
|
||||
20241205,131900,897315625,4150,4150,4155,4150,67
|
||||
20241205,131800,897037475,4155,4155,4155,4155,5123
|
||||
20241205,131700,875751410,4155,4155,4160,4155,276
|
||||
20241205,131600,874604595,4155,4160,4160,4155,48
|
||||
20241205,131500,874404950,4155,4155,4155,4155,0
|
||||
20241205,131400,874404950,4155,4155,4160,4155,558
|
||||
20241205,131300,872086310,4155,4160,4160,4155,170
|
||||
20241205,131200,871379340,4160,4160,4160,4155,309
|
||||
20241205,131100,870093935,4155,4160,4160,4155,171
|
||||
20241205,131000,869383410,4155,4160,4160,4155,16143
|
||||
20241205,130900,802254380,4165,4165,4165,4160,15
|
||||
20241205,130800,802191940,4165,4165,4165,4165,243
|
||||
20241205,130700,801179845,4165,4165,4165,4160,287
|
||||
20241205,130600,799985350,4165,4165,4165,4165,255
|
||||
20241205,130500,798923275,4160,4160,4160,4160,206
|
||||
20241205,130400,798066315,4160,4160,4160,4160,164
|
||||
20241205,130300,797384075,4160,4165,4165,4160,97
|
||||
20241205,130200,796980105,4165,4165,4165,4165,7
|
||||
20241205,130100,796950950,4165,4165,4165,4165,3292
|
||||
20241205,130000,783239770,4170,4165,4170,4165,721
|
||||
20241205,125900,780236555,4165,4165,4170,4165,383
|
||||
20241205,125800,778641210,4165,4170,4170,4165,22
|
||||
20241205,125700,778549505,4170,4170,4170,4170,30
|
||||
20241205,125600,778424405,4165,4165,4165,4165,532
|
||||
20241205,125500,776208625,4170,4165,4170,4165,57
|
||||
20241205,125400,775970970,4170,4170,4170,4170,0
|
||||
20241205,125300,775970970,4170,4165,4170,4165,207
|
||||
20241205,125200,775108635,4165,4170,4170,4165,174
|
||||
20241205,125100,774383845,4170,4170,4170,4165,394
|
||||
20241205,125000,772740900,4165,4165,4165,4165,100
|
||||
20241205,124900,772324400,4165,4165,4170,4165,415
|
||||
20241205,124800,770595710,4170,4165,4170,4165,12
|
||||
20241205,124700,770545705,4170,4170,4170,4170,133
|
||||
20241205,124600,769991095,4165,4165,4165,4165,171
|
||||
20241205,124500,769278880,4170,4170,4170,4165,271
|
||||
20241205,124400,768149910,4175,4170,4175,4170,1004
|
||||
20241205,124300,763963220,4170,4165,4170,4165,505
|
||||
20241205,124200,761859500,4165,4165,4165,4165,171
|
||||
20241205,124100,761147285,4165,4165,4165,4165,289
|
||||
20241205,124000,759943600,4170,4170,4170,4170,2
|
||||
20241205,123900,759935260,4165,4170,4170,4165,12
|
||||
20241205,123800,759885255,4165,4170,4170,4165,2647
|
||||
20241205,123700,748848585,4175,4170,4175,4170,618
|
||||
20241205,123600,746271520,4170,4170,4170,4170,5
|
||||
20241205,123500,746250670,4165,4170,4170,4165,186
|
||||
20241205,123400,745475905,4170,4165,4170,4165,364
|
||||
20241205,123300,743959760,4165,4165,4165,4165,374
|
||||
20241205,123200,742402050,4170,4165,4170,4165,2360
|
||||
20241205,123100,732572645,4165,4170,4170,4165,413
|
||||
20241205,123000,730852480,4165,4170,4170,4165,27
|
||||
20241205,122900,730739925,4170,4170,4170,4170,6
|
||||
20241205,122800,730714905,4165,4170,4170,4165,1561
|
||||
20241205,122700,724213240,4165,4165,4165,4165,292
|
||||
20241205,122600,722997060,4165,4165,4170,4165,157
|
||||
20241205,122500,722343130,4165,4160,4165,4160,317
|
||||
20241205,122400,721023910,4160,4160,4165,4160,297
|
||||
20241205,122300,719788360,4165,4160,4165,4160,120
|
||||
20241205,122200,719289095,4165,4165,4165,4165,134
|
||||
20241205,122100,718730985,4165,4160,4165,4160,19
|
||||
20241205,122000,718651885,4165,4160,4165,4160,422
|
||||
20241205,121900,716896240,4160,4165,4165,4160,126
|
||||
20241205,121800,716371485,4160,4165,4165,4160,220
|
||||
20241205,121700,715455715,4160,4160,4165,4160,274
|
||||
20241205,121600,714315695,4160,4160,4160,4160,327
|
||||
20241205,121500,712955375,4165,4165,4165,4165,0
|
||||
20241205,121400,712955375,4165,4165,4165,4160,34
|
||||
20241205,121300,712813800,4160,4160,4160,4160,368
|
||||
20241205,121200,711282920,4160,4160,4160,4160,107
|
||||
20241205,121100,710837800,4165,4170,4170,4165,33
|
||||
20241205,121000,710700350,4165,4170,4170,4165,286
|
||||
20241205,120900,709508565,4170,4165,4170,4165,326
|
||||
20241205,120800,708150750,4170,4170,4170,4170,54
|
||||
20241205,120700,707925570,4165,4165,4165,4165,7
|
||||
20241205,120600,707896415,4170,4165,4170,4165,371
|
||||
20241205,120500,706351190,4165,4170,4170,4165,17
|
||||
20241205,120400,706280335,4165,4165,4165,4160,1594
|
||||
20241205,120300,699646880,4165,4165,4165,4165,271
|
||||
20241205,120200,698518165,4165,4170,4170,4165,310
|
||||
20241205,120100,697226895,4170,4170,4170,4165,2011
|
||||
20241205,120000,688851025,4165,4170,4170,4165,112
|
||||
20241205,115900,688384520,4165,4165,4165,4165,189
|
||||
20241205,115800,687597335,4165,4165,4165,4165,174
|
||||
20241205,115700,686872625,4170,4170,4170,4165,108
|
||||
20241205,115600,686422300,4170,4170,4170,4170,1000
|
||||
20241205,115500,682252300,4165,4170,4170,4165,507
|
||||
20241205,115400,680139730,4170,4165,4170,4165,113
|
||||
20241205,115300,679669020,4165,4165,4165,4165,7
|
||||
20241205,115200,679639865,4170,4165,4170,4165,228
|
||||
20241205,115100,678689930,4165,4170,4170,4165,203
|
||||
20241205,115000,677844385,4170,4165,4170,4165,63
|
||||
20241205,114900,677581710,4170,4165,4170,4165,162
|
||||
20241205,114800,676906665,4165,4170,4170,4165,415
|
||||
20241205,114700,675177640,4165,4165,4165,4165,100
|
||||
20241205,114600,674761140,4165,4170,4170,4165,31
|
||||
20241205,114500,674631905,4170,4165,4170,4165,268
|
||||
20241205,114400,673515340,4165,4165,4165,4165,367
|
||||
20241205,114300,671986785,4170,4165,4170,4165,706
|
||||
20241205,114200,669042965,4165,4165,4165,4165,100
|
||||
20241205,114100,668626465,4165,4170,4170,4165,173
|
||||
20241205,114000,667905910,4175,4170,4175,4170,139
|
||||
20241205,113900,667326235,4170,4170,4175,4165,21
|
||||
20241205,113800,667238680,4170,4170,4170,4170,4062
|
||||
20241205,113700,650300140,4170,4170,4170,4170,358
|
||||
20241205,113600,648807280,4170,4170,4170,4170,232
|
||||
20241205,113500,647839840,4170,4170,4175,4170,23
|
||||
20241205,113400,647743900,4170,4170,4170,4170,172
|
||||
20241205,113300,647026660,4170,4170,4170,4170,232
|
||||
20241205,113200,646059220,4170,4170,4170,4170,1009
|
||||
20241205,113100,641851690,4175,4175,4175,4175,25
|
||||
20241205,113000,641747315,4170,4170,4170,4165,383
|
||||
20241205,112900,640151060,4175,4170,4175,4170,124
|
||||
20241205,112800,639633860,4170,4170,4170,4170,7
|
||||
20241205,112700,639604670,4170,4170,4170,4170,271
|
||||
20241205,112600,638474600,4170,4170,4175,4170,1101
|
||||
20241205,112500,633880985,4170,4170,4170,4170,37
|
||||
20241205,112400,633726695,4170,4170,4170,4170,101
|
||||
20241205,112300,633305525,4165,4165,4170,4165,442
|
||||
20241205,112200,631463250,4165,4165,4165,4165,100
|
||||
20241205,112100,631046750,4165,4170,4170,4165,306
|
||||
20241205,112000,629770765,4170,4170,4170,4170,681
|
||||
20241205,111900,626930995,4170,4170,4170,4170,317
|
||||
20241205,111800,625609105,4170,4170,4170,4170,107
|
||||
20241205,111700,625162915,4170,4170,4170,4170,0
|
||||
20241205,111600,625162915,4170,4170,4175,4170,178
|
||||
20241205,111500,624420625,4175,4175,4175,4175,625
|
||||
20241205,111400,621811250,4175,4175,4175,4175,97
|
||||
20241205,111300,621406275,4170,4170,4170,4170,107
|
||||
20241205,111200,620960085,4170,4170,4170,4170,303
|
||||
20241205,111100,619696575,4175,4175,4175,4170,24
|
||||
20241205,111000,619596410,4180,4175,4180,4175,495
|
||||
20241205,110900,617527325,4175,4165,4175,4165,1273
|
||||
20241205,110800,612216125,4170,4170,4170,4170,12
|
||||
20241205,110700,612166085,4170,4170,4170,4170,693
|
||||
20241205,110600,609276275,4170,4165,4170,4165,359
|
||||
20241205,110500,607780330,4165,4165,4165,4165,301
|
||||
20241205,110400,606526665,4165,4165,4165,4165,200
|
||||
20241205,110300,605693665,4165,4165,4165,4165,0
|
||||
20241205,110200,605693665,4165,4165,4165,4165,107
|
||||
20241205,110100,605248010,4165,4170,4170,4165,354
|
||||
20241205,110000,603773570,4165,4170,4170,4165,2070
|
||||
20241205,105900,595151930,4170,4165,4170,4165,68
|
||||
20241205,105800,594868405,4170,4170,4170,4165,241
|
||||
20241205,105700,593864260,4170,4170,4170,4170,1607
|
||||
20241205,105600,587163070,4175,4175,4175,4175,6
|
||||
20241205,105500,587138020,4170,4170,4170,4170,107
|
||||
20241205,105400,586691830,4170,4175,4175,4170,442
|
||||
20241205,105300,584848285,4175,4170,4180,4170,147
|
||||
20241205,105200,584235215,4170,4160,4170,4160,90
|
||||
20241205,105100,583860070,4165,4165,4170,4160,3867
|
||||
20241205,105000,567763320,4165,4175,4180,4165,9296
|
||||
20241205,104900,528979245,4180,4185,4185,4180,5827
|
||||
20241205,104800,504612480,4190,4190,4190,4185,1416
|
||||
20241205,104700,498679475,4185,4190,4195,4185,682
|
||||
20241205,104600,495820995,4185,4195,4195,4185,58
|
||||
20241205,104500,495578005,4190,4190,4190,4190,589
|
||||
20241205,104400,493110095,4190,4185,4190,4185,2377
|
||||
20241205,104300,483152455,4185,4195,4195,4185,5724
|
||||
20241205,104200,459178880,4195,4195,4195,4195,77
|
||||
20241205,104100,458855865,4195,4200,4200,4195,1259
|
||||
20241205,104000,453573875,4195,4195,4195,4195,621
|
||||
20241205,103900,450968780,4195,4200,4200,4195,4031
|
||||
20241205,103800,434054820,4200,4220,4220,4200,22783
|
||||
20241205,103700,338257400,4220,4220,4225,4220,664
|
||||
20241205,103600,335454990,4215,4215,4215,4215,314
|
||||
20241205,103500,334131480,4230,4215,4230,4215,222
|
||||
20241205,103400,333195120,4215,4220,4230,4215,2595
|
||||
20241205,103300,322256035,4220,4215,4220,4215,523
|
||||
20241205,103200,320050290,4215,4225,4225,4215,4701
|
||||
20241205,103100,300212390,4220,4220,4220,4220,0
|
||||
20241205,103000,300212390,4220,4220,4220,4220,107
|
||||
20241205,102900,299760850,4220,4220,4220,4220,303
|
||||
20241205,102800,298482190,4225,4230,4230,4225,208
|
||||
20241205,102700,297603375,4225,4220,4225,4220,8
|
||||
20241205,102600,297569610,4220,4220,4220,4220,227
|
||||
20241205,102500,296611670,4220,4220,4220,4220,560
|
||||
20241205,102400,294248470,4225,4225,4225,4225,172
|
||||
20241205,102300,293521770,4225,4225,4225,4225,828
|
||||
20241205,102200,290023470,4225,4225,4225,4225,3330
|
||||
20241205,102100,275954220,4225,4230,4230,4225,172
|
||||
20241205,102000,275227160,4225,4225,4225,4225,3086
|
||||
20241205,101900,262188810,4230,4230,4230,4230,1
|
||||
20241205,101800,262184580,4225,4230,4230,4225,347
|
||||
20241205,101700,260718455,4230,4230,4230,4230,7
|
||||
20241205,101600,260688845,4235,4225,4235,4225,694
|
||||
20241205,101500,257756600,4225,4225,4225,4225,424
|
||||
20241205,101400,255965200,4230,4235,4235,4230,183
|
||||
20241205,101300,255190855,4235,4225,4235,4225,23
|
||||
20241205,101200,255093510,4225,4225,4225,4225,200
|
||||
20241205,101100,254248510,4225,4225,4225,4225,332
|
||||
20241205,101000,252845810,4225,4225,4225,4225,101
|
||||
20241205,100900,252419085,4225,4225,4225,4225,7
|
||||
20241205,100800,252389510,4230,4225,4230,4225,14
|
||||
20241205,100700,252330325,4230,4230,4230,4225,880
|
||||
20241205,100600,248609540,4230,4225,4235,4225,777
|
||||
20241205,100500,245325805,4225,4225,4225,4225,0
|
||||
20241205,100400,245325805,4225,4230,4230,4225,688
|
||||
20241205,100300,242417355,4230,4230,4230,4230,8
|
||||
20241205,100200,242383515,4230,4230,4230,4225,223
|
||||
20241205,100100,241440260,4230,4230,4230,4230,953
|
||||
20241205,100000,237409070,4230,4235,4235,4230,597
|
||||
20241205,095900,234882260,4235,4230,4235,4230,406
|
||||
20241205,095800,233163380,4235,4235,4235,4235,6
|
||||
20241205,095700,233137970,4235,4225,4235,4225,1168
|
||||
20241205,095600,228200125,4230,4230,4230,4230,91
|
||||
20241205,095500,227815195,4225,4225,4225,4225,127
|
||||
20241205,095400,227278620,4225,4225,4225,4225,100
|
||||
20241205,095300,226856120,4225,4225,4230,4220,326
|
||||
20241205,095200,225479545,4225,4225,4225,4220,408
|
||||
20241205,095100,223755780,4225,4225,4225,4225,447
|
||||
20241205,095000,221867205,4225,4225,4225,4225,106
|
||||
20241205,094900,221419355,4225,4225,4225,4225,417
|
||||
20241205,094800,219657530,4220,4225,4225,4220,40
|
||||
20241205,094700,219488575,4225,4225,4225,4225,65
|
||||
20241205,094600,219213950,4220,4225,4225,4220,2240
|
||||
20241205,094500,209749985,4225,4225,4225,4225,206
|
||||
20241205,094400,208879635,4225,4225,4225,4225,211
|
||||
20241205,094300,207988160,4225,4225,4225,4220,328
|
||||
20241205,094200,206603395,4220,4230,4230,4220,1081
|
||||
20241205,094100,202038525,4225,4230,4230,4225,145
|
||||
20241205,094000,201425645,4230,4225,4230,4225,248
|
||||
20241205,093900,200377655,4225,4230,4230,4225,1427
|
||||
20241205,093800,194348290,4225,4230,4230,4225,244
|
||||
20241205,093700,193317010,4225,4225,4225,4225,2522
|
||||
20241205,093600,182661560,4230,4225,4230,4225,107
|
||||
20241205,093500,182208985,4225,4235,4235,4225,2433
|
||||
20241205,093400,171918625,4235,4235,4240,4230,302
|
||||
20241205,093300,170639665,4240,4235,4240,4235,4
|
||||
20241205,093200,170622720,4230,4235,4235,4230,983
|
||||
20241205,093100,166460700,4240,4230,4240,4230,1678
|
||||
20241205,093000,159354345,4235,4230,4235,4230,332
|
||||
20241205,092900,157949870,4235,4230,4235,4230,1077
|
||||
20241205,092800,153393810,4235,4230,4235,4230,666
|
||||
20241205,092700,150575020,4230,4230,4230,4230,153
|
||||
20241205,092600,149927830,4230,4230,4235,4230,651
|
||||
20241205,092500,147172350,4230,4235,4235,4230,1683
|
||||
20241205,092400,140044880,4230,4235,4235,4230,869
|
||||
20241205,092300,136366185,4235,4230,4235,4230,714
|
||||
20241205,092200,133342895,4230,4230,4230,4230,707
|
||||
20241205,092100,130352285,4230,4240,4240,4230,313
|
||||
20241205,092000,129028220,4235,4235,4235,4235,338
|
||||
20241205,091900,127596790,4240,4240,4240,4240,576
|
||||
20241205,091800,125154550,4235,4235,4235,4235,7
|
||||
20241205,091700,125124905,4235,4240,4240,4235,139
|
||||
20241205,091600,124536050,4235,4235,4235,4235,0
|
||||
20241205,091500,124536050,4235,4230,4235,4230,3270
|
||||
20241205,091400,110691510,4230,4240,4240,4230,1170
|
||||
20241205,091300,105738140,4240,4240,4255,4235,3964
|
||||
20241205,091200,88931970,4245,4255,4255,4245,8963
|
||||
20241205,091100,50838780,4255,4255,4255,4250,2749
|
||||
20241205,091000,39146430,4260,4260,4265,4260,1262
|
||||
20241205,090900,33770305,4265,4270,4270,4265,2907
|
||||
20241205,090800,21363785,4275,4270,4275,4270,940
|
||||
20241205,090700,17349285,4275,4275,4275,4275,1159
|
||||
20241205,090600,12394560,4275,4280,4280,4275,63
|
||||
20241205,090500,12125155,4280,4285,4285,4280,389
|
||||
20241205,090400,10460210,4270,4270,4270,4270,102
|
||||
20241205,090300,10024670,4300,4300,4300,4300,2
|
||||
20241205,090200,10016070,4265,4325,4325,4265,1746
|
||||
20241205,090100,2549900,4300,4300,4300,4300,331
|
||||
20241205,090000,1126600,4300,4300,4300,4300,262
|
||||
|
Reference in New Issue
Block a user