Update 2024-12-05 2775 candle_min
This commit is contained in:
573
000400/min/candle-20241205.csv
Normal file
573
000400/min/candle-20241205.csv
Normal file
@@ -0,0 +1,573 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,183100,482109189,2000,2000,2000,2000,9372
|
||||
20241205,183000,482109189,2000,2000,2000,2000,0
|
||||
20241205,182900,482109189,2000,2000,2000,2000,0
|
||||
20241205,182800,482109189,2000,2000,2000,2000,0
|
||||
20241205,182700,482109189,2000,2000,2000,2000,0
|
||||
20241205,182600,482109189,2000,2000,2000,2000,0
|
||||
20241205,182500,482109189,2000,2000,2000,2000,0
|
||||
20241205,182400,482109189,2000,2000,2000,2000,0
|
||||
20241205,182300,482109189,2000,2000,2000,2000,0
|
||||
20241205,182200,482109189,2000,2000,2000,2000,0
|
||||
20241205,182100,482109189,2000,2000,2000,2000,0
|
||||
20241205,182000,482109189,2000,2000,2000,2000,0
|
||||
20241205,181900,482109189,2000,2000,2000,2000,0
|
||||
20241205,181800,482109189,2000,2000,2000,2000,0
|
||||
20241205,181700,482109189,2000,2000,2000,2000,0
|
||||
20241205,181600,482109189,2000,2000,2000,2000,0
|
||||
20241205,181500,482109189,2000,2000,2000,2000,0
|
||||
20241205,181400,482109189,2000,2000,2000,2000,0
|
||||
20241205,181300,482109189,2000,2000,2000,2000,0
|
||||
20241205,181200,482109189,2000,2000,2000,2000,0
|
||||
20241205,181100,482109189,2000,2000,2000,2000,0
|
||||
20241205,181000,482109189,2000,2000,2000,2000,0
|
||||
20241205,180900,482109189,2000,2000,2000,2000,0
|
||||
20241205,180800,482109189,2000,2000,2000,2000,0
|
||||
20241205,180700,482109189,2000,2000,2000,2000,0
|
||||
20241205,180600,482109189,2000,2000,2000,2000,0
|
||||
20241205,180500,482109189,2000,2000,2000,2000,0
|
||||
20241205,180400,482109189,2000,2000,2000,2000,0
|
||||
20241205,180300,482109189,2000,2000,2000,2000,0
|
||||
20241205,180200,482109189,2000,2000,2000,2000,0
|
||||
20241205,180100,482109189,2000,2000,2000,2000,9372
|
||||
20241205,180000,482109189,2000,2000,2000,2000,0
|
||||
20241205,175900,482109189,2000,2000,2000,2000,0
|
||||
20241205,175800,482109189,2000,2000,2000,2000,0
|
||||
20241205,175700,482109189,2000,2000,2000,2000,0
|
||||
20241205,175600,482109189,2000,2000,2000,2000,0
|
||||
20241205,175500,482109189,2000,2000,2000,2000,0
|
||||
20241205,175400,482109189,2000,2000,2000,2000,0
|
||||
20241205,175300,482109189,2000,2000,2000,2000,0
|
||||
20241205,175200,482109189,2000,2000,2000,2000,0
|
||||
20241205,175100,482109189,2000,2000,2000,2000,0
|
||||
20241205,175000,482109189,2000,2000,2000,2000,0
|
||||
20241205,174900,482109189,2000,2000,2000,2000,0
|
||||
20241205,174800,482109189,2000,2000,2000,2000,0
|
||||
20241205,174700,482109189,2000,2000,2000,2000,0
|
||||
20241205,174600,482109189,2000,2000,2000,2000,0
|
||||
20241205,174500,482109189,2000,2000,2000,2000,0
|
||||
20241205,174400,482109189,2000,2000,2000,2000,0
|
||||
20241205,174300,482109189,2000,2000,2000,2000,0
|
||||
20241205,174200,482109189,2000,2000,2000,2000,0
|
||||
20241205,174100,482109189,2000,2000,2000,2000,0
|
||||
20241205,174000,482109189,2000,2000,2000,2000,0
|
||||
20241205,173900,482109189,2000,2000,2000,2000,0
|
||||
20241205,173800,482109189,2000,2000,2000,2000,0
|
||||
20241205,173700,482109189,2000,2000,2000,2000,0
|
||||
20241205,173600,482109189,2000,2000,2000,2000,0
|
||||
20241205,173500,482109189,2000,2000,2000,2000,0
|
||||
20241205,173400,482109189,2000,2000,2000,2000,0
|
||||
20241205,173300,482109189,2000,2000,2000,2000,0
|
||||
20241205,173200,482109189,2000,2000,2000,2000,0
|
||||
20241205,173100,482109189,2000,2000,2000,2000,9372
|
||||
20241205,173000,482109189,2000,2000,2000,2000,0
|
||||
20241205,172900,482109189,2000,2000,2000,2000,0
|
||||
20241205,172800,482109189,2000,2000,2000,2000,0
|
||||
20241205,172700,482109189,2000,2000,2000,2000,0
|
||||
20241205,172600,482109189,2000,2000,2000,2000,0
|
||||
20241205,172500,482109189,2000,2000,2000,2000,0
|
||||
20241205,172400,482109189,2000,2000,2000,2000,0
|
||||
20241205,172300,482109189,2000,2000,2000,2000,0
|
||||
20241205,172200,482109189,2000,2000,2000,2000,0
|
||||
20241205,172100,482109189,2000,2000,2000,2000,0
|
||||
20241205,172000,482109189,2000,2000,2000,2000,0
|
||||
20241205,171900,482109189,2000,2000,2000,2000,0
|
||||
20241205,171800,482109189,2000,2000,2000,2000,0
|
||||
20241205,171700,482109189,2000,2000,2000,2000,0
|
||||
20241205,171600,482109189,2000,2000,2000,2000,0
|
||||
20241205,171500,482109189,2000,2000,2000,2000,0
|
||||
20241205,171400,482109189,2000,2000,2000,2000,0
|
||||
20241205,171300,482109189,2000,2000,2000,2000,0
|
||||
20241205,171200,482109189,2000,2000,2000,2000,0
|
||||
20241205,171100,482109189,2000,2000,2000,2000,0
|
||||
20241205,171000,482109189,2000,2000,2000,2000,0
|
||||
20241205,170900,482109189,2000,2000,2000,2000,0
|
||||
20241205,170800,482109189,2000,2000,2000,2000,0
|
||||
20241205,170700,482109189,2000,2000,2000,2000,0
|
||||
20241205,170600,482109189,2000,2000,2000,2000,0
|
||||
20241205,170500,482109189,2000,2000,2000,2000,0
|
||||
20241205,170400,482109189,2000,2000,2000,2000,0
|
||||
20241205,170300,482109189,2000,2000,2000,2000,0
|
||||
20241205,170200,482109189,2000,2000,2000,2000,0
|
||||
20241205,170100,482109189,2000,2000,2000,2000,9372
|
||||
20241205,170000,482109189,2000,2000,2000,2000,0
|
||||
20241205,165900,482109189,2000,2000,2000,2000,0
|
||||
20241205,165800,482109189,2000,2000,2000,2000,0
|
||||
20241205,165700,482109189,2000,2000,2000,2000,0
|
||||
20241205,165600,482109189,2000,2000,2000,2000,0
|
||||
20241205,165500,482109189,2000,2000,2000,2000,0
|
||||
20241205,165400,482109189,2000,2000,2000,2000,0
|
||||
20241205,165300,482109189,2000,2000,2000,2000,0
|
||||
20241205,165200,482109189,2000,2000,2000,2000,0
|
||||
20241205,165100,482109189,2000,2000,2000,2000,0
|
||||
20241205,165000,482109189,2000,2000,2000,2000,0
|
||||
20241205,164900,482109189,2000,2000,2000,2000,0
|
||||
20241205,164800,482109189,2000,2000,2000,2000,0
|
||||
20241205,164700,482109189,2000,2000,2000,2000,0
|
||||
20241205,164600,482109189,2000,2000,2000,2000,0
|
||||
20241205,164500,482109189,2000,2000,2000,2000,0
|
||||
20241205,164400,482109189,2000,2000,2000,2000,0
|
||||
20241205,164300,482109189,2000,2000,2000,2000,0
|
||||
20241205,164200,482109189,2000,2000,2000,2000,0
|
||||
20241205,164100,482109189,2000,2000,2000,2000,0
|
||||
20241205,164000,482109189,2000,2000,2000,2000,0
|
||||
20241205,163900,482109189,2000,2000,2000,2000,0
|
||||
20241205,163800,482109189,2000,2000,2000,2000,0
|
||||
20241205,163700,482109189,2000,2000,2000,2000,0
|
||||
20241205,163600,482109189,2000,2000,2000,2000,0
|
||||
20241205,163500,482109189,2000,2000,2000,2000,0
|
||||
20241205,163400,482109189,2000,2000,2000,2000,0
|
||||
20241205,163300,482109189,2000,2000,2000,2000,0
|
||||
20241205,163200,482109189,2000,2000,2000,2000,0
|
||||
20241205,163100,482109189,2000,2000,2000,2000,9372
|
||||
20241205,163000,482109189,2000,2000,2000,2000,0
|
||||
20241205,162900,482109189,2000,2000,2000,2000,0
|
||||
20241205,162800,482109189,2000,2000,2000,2000,0
|
||||
20241205,162700,482109189,2000,2000,2000,2000,0
|
||||
20241205,162600,482109189,2000,2000,2000,2000,0
|
||||
20241205,162500,482109189,2000,2000,2000,2000,0
|
||||
20241205,162400,482109189,2000,2000,2000,2000,0
|
||||
20241205,162300,482109189,2000,2000,2000,2000,0
|
||||
20241205,162200,482109189,2000,2000,2000,2000,0
|
||||
20241205,162100,482109189,2000,2000,2000,2000,0
|
||||
20241205,162000,482109189,2000,2000,2000,2000,0
|
||||
20241205,161900,482109189,2000,2000,2000,2000,0
|
||||
20241205,161800,482109189,2000,2000,2000,2000,0
|
||||
20241205,161700,482109189,2000,2000,2000,2000,0
|
||||
20241205,161600,482109189,2000,2000,2000,2000,0
|
||||
20241205,161500,482109189,2000,2000,2000,2000,0
|
||||
20241205,161400,482109189,2000,2000,2000,2000,0
|
||||
20241205,161300,482109189,2000,2000,2000,2000,0
|
||||
20241205,161200,482109189,2000,2000,2000,2000,0
|
||||
20241205,161100,482109189,2000,2000,2000,2000,0
|
||||
20241205,161000,482109189,2000,2000,2000,2000,0
|
||||
20241205,160900,482109189,2000,2000,2000,2000,0
|
||||
20241205,160800,482109189,2000,2000,2000,2000,0
|
||||
20241205,160700,482109189,2000,2000,2000,2000,0
|
||||
20241205,160600,482109189,2000,2000,2000,2000,0
|
||||
20241205,160500,482109189,2000,2000,2000,2000,0
|
||||
20241205,160400,482109189,2000,2000,2000,2000,0
|
||||
20241205,160300,482109189,2000,2000,2000,2000,0
|
||||
20241205,160200,482109189,2000,2000,2000,2000,0
|
||||
20241205,160100,482109189,2000,2000,2000,2000,9372
|
||||
20241205,160000,482109189,2000,2000,2000,2000,0
|
||||
20241205,155900,482109189,2000,2000,2000,2000,0
|
||||
20241205,155800,482109189,2000,2000,2000,2000,0
|
||||
20241205,155700,482109189,2000,2000,2000,2000,0
|
||||
20241205,155600,482109189,2000,2000,2000,2000,0
|
||||
20241205,155500,482109189,2000,2000,2000,2000,0
|
||||
20241205,155400,482109189,2000,2000,2000,2000,0
|
||||
20241205,155300,482109189,2000,2000,2000,2000,0
|
||||
20241205,155200,482109189,2000,2000,2000,2000,0
|
||||
20241205,155100,482109189,2000,2000,2000,2000,0
|
||||
20241205,155000,482109189,2000,2000,2000,2000,0
|
||||
20241205,154900,482109189,2000,2000,2000,2000,0
|
||||
20241205,154800,482109189,2000,2000,2000,2000,0
|
||||
20241205,154700,482109189,2000,2000,2000,2000,0
|
||||
20241205,154600,482109189,2000,2000,2000,2000,0
|
||||
20241205,154500,482109189,2000,2000,2000,2000,0
|
||||
20241205,154400,482109189,2000,2000,2000,2000,0
|
||||
20241205,154300,482109189,2000,2000,2000,2000,0
|
||||
20241205,154200,482109189,2000,2000,2000,2000,0
|
||||
20241205,154100,482109189,2000,2000,2000,2000,0
|
||||
20241205,154000,482109189,2000,2000,2000,2000,0
|
||||
20241205,153900,482109189,2000,2000,2000,2000,0
|
||||
20241205,153800,482109189,2000,2000,2000,2000,0
|
||||
20241205,153700,482109189,2000,2000,2000,2000,0
|
||||
20241205,153600,482109189,2000,2000,2000,2000,0
|
||||
20241205,153500,482109189,2000,2000,2000,2000,0
|
||||
20241205,153400,482109189,2000,2000,2000,2000,0
|
||||
20241205,153300,482109189,2000,2000,2000,2000,0
|
||||
20241205,153200,482109189,2000,2000,2000,2000,0
|
||||
20241205,153100,482109189,2000,2000,2000,2000,9372
|
||||
20241205,153000,482109189,2000,2000,2000,2000,9372
|
||||
20241205,152900,463365189,1990,1990,1990,1990,0
|
||||
20241205,152800,463365189,1990,1990,1990,1990,0
|
||||
20241205,152700,463365189,1990,1990,1990,1990,0
|
||||
20241205,152600,463365189,1990,1990,1990,1990,0
|
||||
20241205,152500,463365189,1990,1990,1990,1990,0
|
||||
20241205,152400,463365189,1990,1990,1990,1990,0
|
||||
20241205,152300,463365189,1990,1990,1990,1990,0
|
||||
20241205,152200,463365189,1990,1990,1990,1990,0
|
||||
20241205,152100,463365189,1990,1990,1990,1990,0
|
||||
20241205,152000,463365189,1990,1990,1990,1990,0
|
||||
20241205,151900,463365189,1990,1994,1995,1990,5937
|
||||
20241205,151800,451542409,1995,1995,1995,1995,379
|
||||
20241205,151700,450786304,1995,1995,1995,1994,40
|
||||
20241205,151600,450706536,1995,1996,1996,1995,381
|
||||
20241205,151500,449946440,1996,1996,1996,1996,14
|
||||
20241205,151400,449918496,1995,1995,1995,1995,1040
|
||||
20241205,151300,447843696,1997,1998,1998,1996,2087
|
||||
20241205,151200,443678013,1998,1998,1998,1998,1
|
||||
20241205,151100,443676015,1998,1998,1999,1997,353
|
||||
20241205,151000,442970721,1999,1993,1999,1993,9
|
||||
20241205,150900,442952769,1993,1992,1993,1992,2
|
||||
20241205,150800,442948784,1992,1992,2000,1992,2080
|
||||
20241205,150700,438795044,1992,1992,1992,1992,1048
|
||||
20241205,150600,436707428,1991,1992,1992,1991,798
|
||||
20241205,150500,435118437,1993,1994,1994,1993,208
|
||||
20241205,150400,434703887,1994,1994,1994,1994,0
|
||||
20241205,150300,434703887,1994,1997,2000,1994,4461
|
||||
20241205,150200,425798289,1997,1996,1997,1996,6
|
||||
20241205,150100,425786309,1995,1993,1995,1993,144
|
||||
20241205,150000,425499201,1993,1993,1993,1993,100
|
||||
20241205,145900,425299901,1993,1993,1993,1993,115
|
||||
20241205,145800,425070706,1993,1993,1993,1993,32
|
||||
20241205,145700,425006930,1993,1992,1993,1992,30
|
||||
20241205,145600,424947159,1992,1992,1992,1992,253
|
||||
20241205,145500,424443183,1992,1992,1993,1992,716
|
||||
20241205,145400,423016902,1992,1992,1992,1991,866
|
||||
20241205,145300,421292625,1991,1992,1992,1991,243
|
||||
20241205,145200,420808668,1993,1993,1993,1992,407
|
||||
20241205,145100,419997890,1993,1994,1994,1991,18822
|
||||
20241205,145000,382513336,1994,1994,1994,1994,4
|
||||
20241205,144900,382505360,1994,1994,1995,1994,3
|
||||
20241205,144800,382499377,1993,1993,1993,1993,69
|
||||
20241205,144700,382361860,1994,1994,1995,1994,1005
|
||||
20241205,144600,380357889,1994,1994,1994,1994,43
|
||||
20241205,144500,380272147,1994,1994,1994,1994,1222
|
||||
20241205,144400,377835479,1994,1996,1996,1994,873
|
||||
20241205,144300,376093895,1996,1996,1997,1996,282
|
||||
20241205,144200,375531022,1995,1995,1995,1995,387
|
||||
20241205,144100,374758957,1994,1994,1994,1994,1
|
||||
20241205,144000,374756963,1994,1995,1995,1994,75
|
||||
20241205,143900,374607407,1995,1995,1995,1995,4
|
||||
20241205,143800,374599427,1995,1995,1995,1995,3
|
||||
20241205,143700,374593442,1995,1995,1995,1995,1
|
||||
20241205,143600,374591447,1994,1994,1994,1994,270
|
||||
20241205,143500,374053067,1996,1994,1996,1994,5
|
||||
20241205,143400,374043093,1994,1994,1994,1994,0
|
||||
20241205,143300,374043093,1994,1994,1994,1994,1
|
||||
20241205,143200,374041099,1995,1994,1995,1994,1004
|
||||
20241205,143100,372038125,1994,1994,1994,1994,530
|
||||
20241205,143000,370981305,1996,1995,1996,1995,3
|
||||
20241205,142900,370975319,1995,1995,1995,1995,268
|
||||
20241205,142800,370440659,1996,1996,1996,1996,0
|
||||
20241205,142700,370440659,1996,1993,1996,1993,1245
|
||||
20241205,142600,367959209,1995,1994,1995,1994,1002
|
||||
20241205,142500,365961219,1994,1993,1994,1992,5560
|
||||
20241205,142400,354883773,1994,1994,1994,1994,20
|
||||
20241205,142300,354843893,1994,1994,1994,1992,4682
|
||||
20241205,142200,345513435,1994,1994,1994,1994,5
|
||||
20241205,142100,345503465,1994,1994,1994,1993,1918
|
||||
20241205,142000,341680260,1995,1995,1995,1995,729
|
||||
20241205,141900,340225905,1996,1996,1996,1996,171
|
||||
20241205,141800,339884589,1996,1996,1997,1996,102
|
||||
20241205,141700,339680899,1997,1996,1997,1996,473
|
||||
20241205,141600,338736323,1997,1997,1997,1997,0
|
||||
20241205,141500,338736323,1997,1996,1997,1996,49
|
||||
20241205,141400,338638472,1997,1998,1998,1997,2200
|
||||
20241205,141300,334245047,1998,1998,1998,1998,3
|
||||
20241205,141200,334239053,1998,1997,1998,1997,71
|
||||
20241205,141100,334097264,1998,1996,1998,1996,2058
|
||||
20241205,141000,329987439,1996,1996,1996,1996,151
|
||||
20241205,140900,329686043,1995,1996,1996,1995,455
|
||||
20241205,140800,328777864,1996,1996,1996,1996,0
|
||||
20241205,140700,328777864,1996,1996,1996,1996,51
|
||||
20241205,140600,328676068,1997,1998,1998,1997,508
|
||||
20241205,140500,327661588,1998,1998,1998,1998,0
|
||||
20241205,140400,327661588,1998,1998,1998,1998,0
|
||||
20241205,140300,327661588,1998,1998,1998,1998,0
|
||||
20241205,140200,327661588,1998,1998,1998,1998,0
|
||||
20241205,140100,327661588,1998,1998,1998,1998,1
|
||||
20241205,140000,327659590,1998,1998,1998,1998,1
|
||||
20241205,135900,327657592,1999,1998,1999,1998,5
|
||||
20241205,135800,327647599,1998,1998,1998,1998,0
|
||||
20241205,135700,327647599,1998,2000,2000,1998,2003
|
||||
20241205,135600,323645596,2005,1995,2005,1995,21
|
||||
20241205,135500,323603600,1995,1994,2005,1994,2140
|
||||
20241205,135400,319336069,1994,1994,1994,1994,0
|
||||
20241205,135300,319336069,1994,1994,1994,1994,2
|
||||
20241205,135200,319332081,1993,1994,1994,1993,505
|
||||
20241205,135100,318325611,1994,1994,1994,1993,98
|
||||
20241205,135000,318130293,1994,1993,1994,1993,133
|
||||
20241205,134900,317865192,1994,1994,1994,1994,1
|
||||
20241205,134800,317863198,1994,1993,1994,1993,202
|
||||
20241205,134700,317460512,1993,1993,1993,1993,1178
|
||||
20241205,134600,315112758,1993,1994,1994,1993,108
|
||||
20241205,134500,314897498,1993,1993,1993,1993,1013
|
||||
20241205,134400,312878589,1994,1994,1994,1994,160
|
||||
20241205,134300,312559549,1994,1999,1999,1994,12400
|
||||
20241205,134200,287809451,2000,2000,2000,2000,2
|
||||
20241205,134100,287805451,2005,2000,2005,2000,804
|
||||
20241205,134000,286197446,2000,2000,2000,2000,0
|
||||
20241205,133900,286197446,2000,2000,2000,2000,3
|
||||
20241205,133800,286191446,1999,1999,1999,1999,0
|
||||
20241205,133700,286191446,1999,1999,2000,1999,133
|
||||
20241205,133600,285925577,1998,1997,1998,1997,185
|
||||
20241205,133500,285555948,1998,1997,1998,1997,3
|
||||
20241205,133400,285549955,1996,1996,1996,1996,86
|
||||
20241205,133300,285378299,1996,1997,1999,1996,107
|
||||
20241205,133200,285164705,1998,1998,1999,1998,4
|
||||
20241205,133100,285156711,1998,1998,1998,1998,0
|
||||
20241205,133000,285156711,1998,1998,1998,1998,4
|
||||
20241205,132900,285148719,1998,1998,1998,1998,3
|
||||
20241205,132800,285142725,1999,1999,1999,1999,169
|
||||
20241205,132700,284804894,1997,1997,1997,1997,0
|
||||
20241205,132600,284804894,1997,1997,1997,1997,0
|
||||
20241205,132500,284804894,1997,1996,1999,1996,504
|
||||
20241205,132400,283798904,1997,1997,1997,1997,1
|
||||
20241205,132300,283796907,1997,1997,1997,1997,202
|
||||
20241205,132200,283393513,1997,1996,1997,1996,14
|
||||
20241205,132100,283365557,1997,1997,1997,1997,40
|
||||
20241205,132000,283285677,1997,1997,1997,1997,462
|
||||
20241205,131900,282363063,1998,1996,1998,1996,7
|
||||
20241205,131800,282349080,1996,1996,1996,1996,1
|
||||
20241205,131700,282347084,2000,1996,2000,1996,2
|
||||
20241205,131600,282343088,1997,1994,2000,1994,561
|
||||
20241205,131500,281223309,1994,1994,1994,1993,106
|
||||
20241205,131400,281012048,1993,1993,1993,1993,1779
|
||||
20241205,131300,277466501,1993,1993,1993,1993,30
|
||||
20241205,131200,277406711,1993,1992,1993,1992,202
|
||||
20241205,131100,277004216,1993,1994,1994,1993,3895
|
||||
20241205,131000,269241382,1994,1994,1995,1994,7
|
||||
20241205,130900,269227423,1994,1994,1995,1994,11
|
||||
20241205,130800,269205485,1995,1995,1995,1993,104
|
||||
20241205,130700,268998186,1994,1994,1994,1994,89
|
||||
20241205,130600,268820720,1994,1994,1994,1994,0
|
||||
20241205,130500,268820720,1994,1994,1994,1994,142
|
||||
20241205,130400,268537572,1994,1994,1995,1993,215
|
||||
20241205,130300,268109067,1995,1994,1995,1994,5
|
||||
20241205,130200,268099095,1993,1993,1995,1993,11
|
||||
20241205,130100,268077168,1994,1994,1994,1992,14027
|
||||
20241205,130000,240115940,1995,1997,1997,1994,7882
|
||||
20241205,125900,224390125,1998,1998,1998,1998,499
|
||||
20241205,125800,223393123,1998,1998,1998,1998,394
|
||||
20241205,125700,222605911,1998,1997,1999,1997,200
|
||||
20241205,125600,222206502,1998,1999,1999,1998,890
|
||||
20241205,125500,220428273,2000,2000,2000,2000,0
|
||||
20241205,125400,220428273,2000,2000,2000,2000,0
|
||||
20241205,125300,220428273,2000,1999,2000,1999,18
|
||||
20241205,125200,220392276,1999,1999,1999,1999,1
|
||||
20241205,125100,220390277,1998,1998,1998,1998,5
|
||||
20241205,125000,220380287,1998,1998,1999,1998,4
|
||||
20241205,124900,220372293,1998,1999,1999,1995,13355
|
||||
20241205,124800,193713115,2000,1998,2000,1998,38
|
||||
20241205,124700,193637139,1999,1998,1999,1998,703
|
||||
20241205,124600,192231857,1998,1998,1998,1998,7
|
||||
20241205,124500,192217871,1998,1999,1999,1998,2180
|
||||
20241205,124400,187861730,1999,1999,1999,1999,516
|
||||
20241205,124300,186830246,1999,1999,2000,1998,924
|
||||
20241205,124200,184983880,1999,1998,1999,1998,17
|
||||
20241205,124100,184949899,1998,1999,1999,1998,1263
|
||||
20241205,124000,182425664,2000,2000,2000,2000,0
|
||||
20241205,123900,182425664,2000,2000,2000,2000,18
|
||||
20241205,123800,182389664,2000,2000,2000,2000,0
|
||||
20241205,123700,182389664,2000,2000,2005,2000,1003
|
||||
20241205,123600,180378664,2005,1996,2005,1996,1244
|
||||
20241205,123500,177891244,1997,1997,1997,1997,96
|
||||
20241205,123400,177699532,1997,1997,1997,1997,160
|
||||
20241205,123300,177380012,1997,1996,1997,1996,19
|
||||
20241205,123200,177342078,1997,1996,1997,1996,128
|
||||
20241205,123100,177086584,1996,2000,2005,1995,13280
|
||||
20241205,123000,150553911,2005,2005,2005,2005,0
|
||||
20241205,122900,150553911,2005,2005,2005,2005,14
|
||||
20241205,122800,150525841,2005,2005,2005,2005,0
|
||||
20241205,122700,150525841,2005,2005,2005,2005,20
|
||||
20241205,122600,150485741,2005,2005,2005,2005,0
|
||||
20241205,122500,150485741,2005,2005,2005,2005,11
|
||||
20241205,122400,150463686,2005,2005,2005,2005,15
|
||||
20241205,122300,150433611,2005,2005,2005,2005,0
|
||||
20241205,122200,150433611,2005,2005,2005,2005,0
|
||||
20241205,122100,150433611,2005,2005,2005,2005,0
|
||||
20241205,122000,150433611,2005,2005,2005,2005,0
|
||||
20241205,121900,150433611,2005,2005,2005,2005,14
|
||||
20241205,121800,150405541,2005,2005,2005,2005,0
|
||||
20241205,121700,150405541,2005,2005,2005,2005,600
|
||||
20241205,121600,149202541,2005,2005,2005,2000,1455
|
||||
20241205,121500,146285611,2005,2005,2005,2005,0
|
||||
20241205,121400,146285611,2005,2005,2005,2005,67
|
||||
20241205,121300,146151276,2005,2005,2005,2005,2
|
||||
20241205,121200,146147266,2000,2005,2005,2000,1414
|
||||
20241205,121100,143313426,2000,2000,2000,2000,500
|
||||
20241205,121000,142313426,2005,2005,2005,2005,0
|
||||
20241205,120900,142313426,2005,2005,2005,2005,14
|
||||
20241205,120800,142285356,2005,2005,2005,2005,1
|
||||
20241205,120700,142283351,2005,2005,2005,2005,10
|
||||
20241205,120600,142263301,2005,2000,2005,2000,1089
|
||||
20241205,120500,140082801,2000,2005,2005,2000,5924
|
||||
20241205,120400,128234726,2000,2000,2000,2000,0
|
||||
20241205,120300,128234726,2000,2000,2000,2000,0
|
||||
20241205,120200,128234726,2000,2000,2000,2000,0
|
||||
20241205,120100,128234726,2000,2000,2000,2000,0
|
||||
20241205,120000,128234726,2000,2005,2005,2000,2014
|
||||
20241205,115900,124206656,2005,2005,2005,2005,0
|
||||
20241205,115800,124206656,2005,2005,2005,2005,0
|
||||
20241205,115700,124206656,2005,2005,2005,2005,11
|
||||
20241205,115600,124184601,2000,2000,2000,2000,1051
|
||||
20241205,115500,122082601,2005,2005,2005,2005,15
|
||||
20241205,115400,122052526,2005,2000,2005,1999,3511
|
||||
20241205,115300,115031994,2005,2005,2005,2005,0
|
||||
20241205,115200,115031994,2005,2005,2005,2005,0
|
||||
20241205,115100,115031994,2005,2005,2005,2005,0
|
||||
20241205,115000,115031994,2005,2005,2005,2005,14
|
||||
20241205,114900,115003924,2005,2005,2005,2005,0
|
||||
20241205,114800,115003924,2005,2005,2005,2005,1
|
||||
20241205,114700,115001919,2005,2005,2005,2005,1
|
||||
20241205,114600,114999914,2005,2005,2005,2005,1
|
||||
20241205,114500,114997909,2005,2005,2005,2005,15
|
||||
20241205,114400,114967834,2005,2005,2005,2005,0
|
||||
20241205,114300,114967834,2005,2005,2005,2005,0
|
||||
20241205,114200,114967834,2005,2005,2005,2005,20
|
||||
20241205,114100,114927734,2005,2005,2005,2005,5
|
||||
20241205,114000,114917709,2005,2005,2005,2005,14
|
||||
20241205,113900,114889639,2005,2005,2005,2005,0
|
||||
20241205,113800,114889639,2005,2005,2005,2005,0
|
||||
20241205,113700,114889639,2005,2005,2005,2005,0
|
||||
20241205,113600,114889639,2005,2005,2005,2005,1
|
||||
20241205,113500,114887634,2005,2005,2005,2005,15
|
||||
20241205,113400,114857559,2005,2005,2005,2005,0
|
||||
20241205,113300,114857559,2005,2005,2005,2005,0
|
||||
20241205,113200,114857559,2005,2005,2005,2005,0
|
||||
20241205,113100,114857559,2005,2005,2005,2005,0
|
||||
20241205,113000,114857559,2005,2005,2005,2005,14
|
||||
20241205,112900,114829489,2005,2005,2005,2005,0
|
||||
20241205,112800,114829489,2005,2005,2005,2005,406
|
||||
20241205,112700,114015459,2005,2005,2005,2005,0
|
||||
20241205,112600,114015459,2005,2005,2005,2005,15
|
||||
20241205,112500,113985384,2005,2005,2005,2005,0
|
||||
20241205,112400,113985384,2005,2005,2005,2005,0
|
||||
20241205,112300,113985384,2005,2005,2005,2005,0
|
||||
20241205,112200,113985384,2005,2005,2005,2005,0
|
||||
20241205,112100,113985384,2005,2005,2005,2005,14
|
||||
20241205,112000,113957314,2005,2005,2005,2005,295
|
||||
20241205,111900,113365839,2005,2005,2005,2005,0
|
||||
20241205,111800,113365839,2005,2005,2005,2005,0
|
||||
20241205,111700,113365839,2005,2005,2005,2005,5
|
||||
20241205,111600,113355814,2005,2005,2005,2005,15
|
||||
20241205,111500,113325739,2000,2000,2000,2000,1
|
||||
20241205,111400,113323739,2005,2005,2005,2005,0
|
||||
20241205,111300,113323739,2005,2005,2005,2005,123
|
||||
20241205,111200,113077124,2005,2005,2005,2005,0
|
||||
20241205,111100,113077124,2005,2005,2005,2005,14
|
||||
20241205,111000,113049054,2005,2005,2005,2005,0
|
||||
20241205,110900,113049054,2005,2005,2005,2005,0
|
||||
20241205,110800,113049054,2005,2005,2005,2005,0
|
||||
20241205,110700,113049054,2005,2005,2005,2005,0
|
||||
20241205,110600,113049054,2005,2005,2005,2005,16
|
||||
20241205,110500,113016974,2005,2005,2005,2005,12
|
||||
20241205,110400,112992914,2000,1999,2000,1999,317
|
||||
20241205,110300,112358915,2000,2000,2000,1998,10800
|
||||
20241205,110200,90764566,2000,2000,2000,2000,0
|
||||
20241205,110100,90764566,2000,2005,2005,2000,21
|
||||
20241205,110000,90722496,2005,2005,2005,2005,0
|
||||
20241205,105900,90722496,2005,2005,2005,2005,0
|
||||
20241205,105800,90722496,2005,2005,2005,2005,30
|
||||
20241205,105700,90662346,2005,2005,2005,2005,0
|
||||
20241205,105600,90662346,2005,2005,2005,2005,16
|
||||
20241205,105500,90630266,2000,2000,2000,2000,0
|
||||
20241205,105400,90630266,2000,2000,2000,2000,1
|
||||
20241205,105300,90628266,2000,2005,2005,2000,17
|
||||
20241205,105200,90594191,2005,2005,2005,2005,15
|
||||
20241205,105100,90564116,2000,2000,2000,2000,0
|
||||
20241205,105000,90564116,2000,2000,2000,2000,5
|
||||
20241205,104900,90554116,2005,2005,2005,2005,50
|
||||
20241205,104800,90453866,2005,2005,2005,2005,0
|
||||
20241205,104700,90453866,2005,2005,2005,2005,15
|
||||
20241205,104600,90423791,2000,2000,2000,2000,3
|
||||
20241205,104500,90417791,2005,2005,2005,2005,0
|
||||
20241205,104400,90417791,2005,2005,2005,2005,1
|
||||
20241205,104300,90415786,2005,2005,2005,2005,0
|
||||
20241205,104200,90415786,2005,2005,2005,2005,14
|
||||
20241205,104100,90387716,2005,2005,2005,2005,1
|
||||
20241205,104000,90385711,2005,2005,2005,2005,0
|
||||
20241205,103900,90385711,2005,2005,2005,2005,0
|
||||
20241205,103800,90385711,2005,2005,2005,2005,0
|
||||
20241205,103700,90385711,2005,2005,2005,2005,18
|
||||
20241205,103600,90349621,2005,2005,2005,2005,129
|
||||
20241205,103500,90090976,2005,2005,2005,2005,0
|
||||
20241205,103400,90090976,2005,2005,2005,2005,0
|
||||
20241205,103300,90090976,2005,2005,2005,2005,0
|
||||
20241205,103200,90090976,2005,2005,2005,2005,14
|
||||
20241205,103100,90062906,2000,2000,2000,2000,200
|
||||
20241205,103000,89662906,2000,2000,2000,2000,1140
|
||||
20241205,102900,87382906,2005,2005,2005,2005,0
|
||||
20241205,102800,87382906,2005,2000,2005,2000,101
|
||||
20241205,102700,87180901,2005,2005,2005,2005,284
|
||||
20241205,102600,86611481,2005,2005,2005,2005,10
|
||||
20241205,102500,86591431,2000,2000,2000,2000,240
|
||||
20241205,102400,86111431,2000,2000,2000,2000,0
|
||||
20241205,102300,86111431,2000,2000,2000,2000,10
|
||||
20241205,102200,86091431,2005,2005,2005,2005,15
|
||||
20241205,102100,86061356,2000,2000,2000,2000,977
|
||||
20241205,102000,84107356,2005,2005,2005,2005,226
|
||||
20241205,101900,83654226,2005,2005,2005,2005,0
|
||||
20241205,101800,83654226,2005,2005,2005,2005,38
|
||||
20241205,101700,83578036,2010,2010,2010,2010,16
|
||||
20241205,101600,83545876,2010,2005,2010,2005,4
|
||||
20241205,101500,83537841,2000,2010,2010,2000,1006
|
||||
20241205,101400,81525516,2010,2010,2010,2010,0
|
||||
20241205,101300,81525516,2010,2010,2010,2010,14
|
||||
20241205,101200,81497376,2005,2005,2005,2005,0
|
||||
20241205,101100,81497376,2005,2005,2005,2005,0
|
||||
20241205,101000,81497376,2005,2005,2005,2005,0
|
||||
20241205,100900,81497376,2005,2005,2005,2005,495
|
||||
20241205,100800,80504901,2005,2005,2005,2005,15
|
||||
20241205,100700,80474826,2005,2000,2005,2000,4914
|
||||
20241205,100600,70646821,2005,2010,2010,2005,1987
|
||||
20241205,100500,66661881,2010,2010,2010,2010,3
|
||||
20241205,100400,66655851,2005,2010,2010,2005,230
|
||||
20241205,100300,66193701,2010,2010,2010,2010,25
|
||||
20241205,100200,66143451,2010,2010,2010,2010,5
|
||||
20241205,100100,66133401,2010,2010,2010,2010,5
|
||||
20241205,100000,66123351,2010,2010,2010,2010,0
|
||||
20241205,095900,66123351,2010,2010,2010,2010,0
|
||||
20241205,095800,66123351,2010,2010,2010,2010,1031
|
||||
20241205,095700,64051041,2010,2010,2010,2010,14
|
||||
20241205,095600,64022901,2010,2010,2010,2010,5
|
||||
20241205,095500,64012851,2005,2005,2005,2005,1
|
||||
20241205,095400,64010846,2010,2010,2010,2010,0
|
||||
20241205,095300,64010846,2010,2010,2010,2010,16
|
||||
20241205,095200,63978686,2005,2005,2005,2005,5
|
||||
20241205,095100,63968661,2005,2005,2005,2005,1300
|
||||
20241205,095000,61362161,2010,2010,2010,2010,0
|
||||
20241205,094900,61362161,2010,2010,2010,2010,5
|
||||
20241205,094800,61352111,2010,2010,2010,2010,15
|
||||
20241205,094700,61321961,2005,2005,2005,2005,222
|
||||
20241205,094600,60876851,2005,2005,2005,2005,3
|
||||
20241205,094500,60870836,2010,2010,2010,2010,19
|
||||
20241205,094400,60832646,2005,2010,2010,2005,179
|
||||
20241205,094300,60472941,2010,2005,2010,2005,20
|
||||
20241205,094200,60432771,2010,2010,2010,2010,0
|
||||
20241205,094100,60432771,2010,2010,2010,2010,3
|
||||
20241205,094000,60426741,2010,2010,2010,2010,2
|
||||
20241205,093900,60422721,2005,2010,2010,2005,16
|
||||
20241205,093800,60390566,2010,2010,2010,2010,0
|
||||
20241205,093700,60390566,2010,2010,2010,2010,11
|
||||
20241205,093600,60368456,2005,2005,2005,2005,13
|
||||
20241205,093500,60342391,2010,2010,2010,2010,0
|
||||
20241205,093400,60342391,2010,2010,2010,2010,17
|
||||
20241205,093300,60308221,2010,2010,2010,2010,6
|
||||
20241205,093200,60296161,2010,2010,2010,2010,2
|
||||
20241205,093100,60292141,2010,2010,2010,2010,2
|
||||
20241205,093000,60288121,2005,2010,2010,2005,3
|
||||
20241205,092900,60282096,2005,2005,2005,2005,19
|
||||
20241205,092800,60244001,2010,2005,2010,2005,2
|
||||
20241205,092700,60239986,2015,2005,2015,2000,6
|
||||
20241205,092600,60227931,2015,2005,2015,2005,210
|
||||
20241205,092500,59806871,2000,2000,2000,2000,78
|
||||
20241205,092400,59650871,1999,2000,2000,1998,309
|
||||
20241205,092300,59033473,2000,1999,2000,1999,20
|
||||
20241205,092200,58993477,1998,1998,1998,1998,911
|
||||
20241205,092100,57173299,1999,2000,2000,1999,2815
|
||||
20241205,092000,51546103,1999,1999,1999,1999,82
|
||||
20241205,091900,51382185,1999,2005,2005,1999,2505
|
||||
20241205,091800,46374590,2005,2000,2005,2000,1705
|
||||
20241205,091700,42964515,1999,1999,1999,1998,666
|
||||
20241205,091600,41633521,1999,1999,2000,1998,548
|
||||
20241205,091500,40538128,1999,2005,2005,1999,1047
|
||||
20241205,091400,38444025,2005,2005,2005,2000,5610
|
||||
20241205,091300,27209965,2015,2015,2015,2015,1
|
||||
20241205,091200,27207950,2010,2010,2010,2010,293
|
||||
20241205,091100,26619020,2015,2010,2015,2010,2
|
||||
20241205,091000,26614995,2015,2015,2015,2015,2
|
||||
20241205,090900,26610965,2015,2040,2040,2000,6740
|
||||
20241205,090800,13094530,2000,2045,2045,2000,5047
|
||||
20241205,090700,2968145,2020,2025,2025,2020,304
|
||||
20241205,090600,2352560,2045,2030,2045,2030,268
|
||||
20241205,090500,1808505,2030,2050,2050,2030,82
|
||||
20241205,090400,1641560,2055,2055,2055,2055,0
|
||||
20241205,090300,1641560,2055,2035,2055,2035,31
|
||||
20241205,090200,1578255,2035,2045,2055,2035,337
|
||||
20241205,090100,892090,2050,2060,2065,2050,201
|
||||
20241205,090000,477890,2055,2065,2065,2050,233
|
||||
|
Reference in New Issue
Block a user