Update 2024-12-05 2775 candle_min
This commit is contained in:
574
000680/min/candle-20241205.csv
Normal file
574
000680/min/candle-20241205.csv
Normal file
@@ -0,0 +1,574 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,183200,399391595,2770,2770,2770,2770,7503
|
||||
20241205,183100,399391595,2770,2770,2770,2770,0
|
||||
20241205,183000,399391595,2770,2770,2770,2770,0
|
||||
20241205,182900,399391595,2770,2770,2770,2770,0
|
||||
20241205,182800,399391595,2770,2770,2770,2770,0
|
||||
20241205,182700,399391595,2770,2770,2770,2770,0
|
||||
20241205,182600,399391595,2770,2770,2770,2770,0
|
||||
20241205,182500,399391595,2770,2770,2770,2770,0
|
||||
20241205,182400,399391595,2770,2770,2770,2770,0
|
||||
20241205,182300,399391595,2770,2770,2770,2770,0
|
||||
20241205,182200,399391595,2770,2770,2770,2770,0
|
||||
20241205,182100,399391595,2770,2770,2770,2770,0
|
||||
20241205,182000,399391595,2770,2770,2770,2770,0
|
||||
20241205,181900,399391595,2770,2770,2770,2770,0
|
||||
20241205,181800,399391595,2770,2770,2770,2770,0
|
||||
20241205,181700,399391595,2770,2770,2770,2770,0
|
||||
20241205,181600,399391595,2770,2770,2770,2770,0
|
||||
20241205,181500,399391595,2770,2770,2770,2770,0
|
||||
20241205,181400,399391595,2770,2770,2770,2770,0
|
||||
20241205,181300,399391595,2770,2770,2770,2770,0
|
||||
20241205,181200,399391595,2770,2770,2770,2770,0
|
||||
20241205,181100,399391595,2770,2770,2770,2770,0
|
||||
20241205,181000,399391595,2770,2770,2770,2770,0
|
||||
20241205,180900,399391595,2770,2770,2770,2770,0
|
||||
20241205,180800,399391595,2770,2770,2770,2770,0
|
||||
20241205,180700,399391595,2770,2770,2770,2770,0
|
||||
20241205,180600,399391595,2770,2770,2770,2770,0
|
||||
20241205,180500,399391595,2770,2770,2770,2770,0
|
||||
20241205,180400,399391595,2770,2770,2770,2770,0
|
||||
20241205,180300,399391595,2770,2770,2770,2770,0
|
||||
20241205,180200,399391595,2770,2770,2770,2770,7503
|
||||
20241205,180100,399391595,2770,2770,2770,2770,0
|
||||
20241205,180000,399391595,2770,2770,2770,2770,0
|
||||
20241205,175900,399391595,2770,2770,2770,2770,0
|
||||
20241205,175800,399391595,2770,2770,2770,2770,0
|
||||
20241205,175700,399391595,2770,2770,2770,2770,0
|
||||
20241205,175600,399391595,2770,2770,2770,2770,0
|
||||
20241205,175500,399391595,2770,2770,2770,2770,0
|
||||
20241205,175400,399391595,2770,2770,2770,2770,0
|
||||
20241205,175300,399391595,2770,2770,2770,2770,0
|
||||
20241205,175200,399391595,2770,2770,2770,2770,0
|
||||
20241205,175100,399391595,2770,2770,2770,2770,0
|
||||
20241205,175000,399391595,2770,2770,2770,2770,0
|
||||
20241205,174900,399391595,2770,2770,2770,2770,0
|
||||
20241205,174800,399391595,2770,2770,2770,2770,0
|
||||
20241205,174700,399391595,2770,2770,2770,2770,0
|
||||
20241205,174600,399391595,2770,2770,2770,2770,0
|
||||
20241205,174500,399391595,2770,2770,2770,2770,0
|
||||
20241205,174400,399391595,2770,2770,2770,2770,0
|
||||
20241205,174300,399391595,2770,2770,2770,2770,0
|
||||
20241205,174200,399391595,2770,2770,2770,2770,0
|
||||
20241205,174100,399391595,2770,2770,2770,2770,0
|
||||
20241205,174000,399391595,2770,2770,2770,2770,0
|
||||
20241205,173900,399391595,2770,2770,2770,2770,0
|
||||
20241205,173800,399391595,2770,2770,2770,2770,0
|
||||
20241205,173700,399391595,2770,2770,2770,2770,0
|
||||
20241205,173600,399391595,2770,2770,2770,2770,0
|
||||
20241205,173500,399391595,2770,2770,2770,2770,0
|
||||
20241205,173400,399391595,2770,2770,2770,2770,0
|
||||
20241205,173300,399391595,2770,2770,2770,2770,0
|
||||
20241205,173200,399391595,2770,2770,2770,2770,7503
|
||||
20241205,173100,399391595,2770,2770,2770,2770,0
|
||||
20241205,173000,399391595,2770,2770,2770,2770,0
|
||||
20241205,172900,399391595,2770,2770,2770,2770,0
|
||||
20241205,172800,399391595,2770,2770,2770,2770,0
|
||||
20241205,172700,399391595,2770,2770,2770,2770,0
|
||||
20241205,172600,399391595,2770,2770,2770,2770,0
|
||||
20241205,172500,399391595,2770,2770,2770,2770,0
|
||||
20241205,172400,399391595,2770,2770,2770,2770,0
|
||||
20241205,172300,399391595,2770,2770,2770,2770,0
|
||||
20241205,172200,399391595,2770,2770,2770,2770,0
|
||||
20241205,172100,399391595,2770,2770,2770,2770,0
|
||||
20241205,172000,399391595,2770,2770,2770,2770,0
|
||||
20241205,171900,399391595,2770,2770,2770,2770,0
|
||||
20241205,171800,399391595,2770,2770,2770,2770,0
|
||||
20241205,171700,399391595,2770,2770,2770,2770,0
|
||||
20241205,171600,399391595,2770,2770,2770,2770,0
|
||||
20241205,171500,399391595,2770,2770,2770,2770,0
|
||||
20241205,171400,399391595,2770,2770,2770,2770,0
|
||||
20241205,171300,399391595,2770,2770,2770,2770,0
|
||||
20241205,171200,399391595,2770,2770,2770,2770,0
|
||||
20241205,171100,399391595,2770,2770,2770,2770,0
|
||||
20241205,171000,399391595,2770,2770,2770,2770,0
|
||||
20241205,170900,399391595,2770,2770,2770,2770,0
|
||||
20241205,170800,399391595,2770,2770,2770,2770,0
|
||||
20241205,170700,399391595,2770,2770,2770,2770,0
|
||||
20241205,170600,399391595,2770,2770,2770,2770,0
|
||||
20241205,170500,399391595,2770,2770,2770,2770,0
|
||||
20241205,170400,399391595,2770,2770,2770,2770,0
|
||||
20241205,170300,399391595,2770,2770,2770,2770,0
|
||||
20241205,170200,399391595,2770,2770,2770,2770,7503
|
||||
20241205,170100,399391595,2770,2770,2770,2770,0
|
||||
20241205,170000,399391595,2770,2770,2770,2770,0
|
||||
20241205,165900,399391595,2770,2770,2770,2770,0
|
||||
20241205,165800,399391595,2770,2770,2770,2770,0
|
||||
20241205,165700,399391595,2770,2770,2770,2770,0
|
||||
20241205,165600,399391595,2770,2770,2770,2770,0
|
||||
20241205,165500,399391595,2770,2770,2770,2770,0
|
||||
20241205,165400,399391595,2770,2770,2770,2770,0
|
||||
20241205,165300,399391595,2770,2770,2770,2770,0
|
||||
20241205,165200,399391595,2770,2770,2770,2770,0
|
||||
20241205,165100,399391595,2770,2770,2770,2770,0
|
||||
20241205,165000,399391595,2770,2770,2770,2770,0
|
||||
20241205,164900,399391595,2770,2770,2770,2770,0
|
||||
20241205,164800,399391595,2770,2770,2770,2770,0
|
||||
20241205,164700,399391595,2770,2770,2770,2770,0
|
||||
20241205,164600,399391595,2770,2770,2770,2770,0
|
||||
20241205,164500,399391595,2770,2770,2770,2770,0
|
||||
20241205,164400,399391595,2770,2770,2770,2770,0
|
||||
20241205,164300,399391595,2770,2770,2770,2770,0
|
||||
20241205,164200,399391595,2770,2770,2770,2770,0
|
||||
20241205,164100,399391595,2770,2770,2770,2770,0
|
||||
20241205,164000,399391595,2770,2770,2770,2770,0
|
||||
20241205,163900,399391595,2770,2770,2770,2770,0
|
||||
20241205,163800,399391595,2770,2770,2770,2770,0
|
||||
20241205,163700,399391595,2770,2770,2770,2770,0
|
||||
20241205,163600,399391595,2770,2770,2770,2770,0
|
||||
20241205,163500,399391595,2770,2770,2770,2770,0
|
||||
20241205,163400,399391595,2770,2770,2770,2770,0
|
||||
20241205,163300,399391595,2770,2770,2770,2770,0
|
||||
20241205,163200,399391595,2770,2770,2770,2770,7503
|
||||
20241205,163100,399391595,2770,2770,2770,2770,0
|
||||
20241205,163000,399391595,2770,2770,2770,2770,0
|
||||
20241205,162900,399391595,2770,2770,2770,2770,0
|
||||
20241205,162800,399391595,2770,2770,2770,2770,0
|
||||
20241205,162700,399391595,2770,2770,2770,2770,0
|
||||
20241205,162600,399391595,2770,2770,2770,2770,0
|
||||
20241205,162500,399391595,2770,2770,2770,2770,0
|
||||
20241205,162400,399391595,2770,2770,2770,2770,0
|
||||
20241205,162300,399391595,2770,2770,2770,2770,0
|
||||
20241205,162200,399391595,2770,2770,2770,2770,0
|
||||
20241205,162100,399391595,2770,2770,2770,2770,0
|
||||
20241205,162000,399391595,2770,2770,2770,2770,0
|
||||
20241205,161900,399391595,2770,2770,2770,2770,0
|
||||
20241205,161800,399391595,2770,2770,2770,2770,0
|
||||
20241205,161700,399391595,2770,2770,2770,2770,0
|
||||
20241205,161600,399391595,2770,2770,2770,2770,0
|
||||
20241205,161500,399391595,2770,2770,2770,2770,0
|
||||
20241205,161400,399391595,2770,2770,2770,2770,0
|
||||
20241205,161300,399391595,2770,2770,2770,2770,0
|
||||
20241205,161200,399391595,2770,2770,2770,2770,0
|
||||
20241205,161100,399391595,2770,2770,2770,2770,0
|
||||
20241205,161000,399391595,2770,2770,2770,2770,0
|
||||
20241205,160900,399391595,2770,2770,2770,2770,0
|
||||
20241205,160800,399391595,2770,2770,2770,2770,0
|
||||
20241205,160700,399391595,2770,2770,2770,2770,0
|
||||
20241205,160600,399391595,2770,2770,2770,2770,0
|
||||
20241205,160500,399391595,2770,2770,2770,2770,0
|
||||
20241205,160400,399391595,2770,2770,2770,2770,0
|
||||
20241205,160300,399391595,2770,2770,2770,2770,0
|
||||
20241205,160200,399391595,2770,2770,2770,2770,7503
|
||||
20241205,160100,399391595,2770,2770,2770,2770,0
|
||||
20241205,160000,399391595,2770,2770,2770,2770,0
|
||||
20241205,155900,399391595,2770,2770,2770,2770,0
|
||||
20241205,155800,399391595,2770,2770,2770,2770,0
|
||||
20241205,155700,399391595,2770,2770,2770,2770,0
|
||||
20241205,155600,399391595,2770,2770,2770,2770,0
|
||||
20241205,155500,399391595,2770,2770,2770,2770,0
|
||||
20241205,155400,399391595,2770,2770,2770,2770,0
|
||||
20241205,155300,399391595,2770,2770,2770,2770,0
|
||||
20241205,155200,399391595,2770,2770,2770,2770,0
|
||||
20241205,155100,399391595,2770,2770,2770,2770,0
|
||||
20241205,155000,399391595,2770,2770,2770,2770,0
|
||||
20241205,154900,399391595,2770,2770,2770,2770,0
|
||||
20241205,154800,399391595,2770,2770,2770,2770,0
|
||||
20241205,154700,399391595,2770,2770,2770,2770,0
|
||||
20241205,154600,399391595,2770,2770,2770,2770,0
|
||||
20241205,154500,399391595,2770,2770,2770,2770,0
|
||||
20241205,154400,399391595,2770,2770,2770,2770,0
|
||||
20241205,154300,399391595,2770,2770,2770,2770,0
|
||||
20241205,154200,399391595,2770,2770,2770,2770,0
|
||||
20241205,154100,399391595,2770,2770,2770,2770,0
|
||||
20241205,154000,399391595,2770,2770,2770,2770,0
|
||||
20241205,153900,399391595,2770,2770,2770,2770,0
|
||||
20241205,153800,399391595,2770,2770,2770,2770,0
|
||||
20241205,153700,399391595,2770,2770,2770,2770,0
|
||||
20241205,153600,399391595,2770,2770,2770,2770,0
|
||||
20241205,153500,399391595,2770,2770,2770,2770,0
|
||||
20241205,153400,399391595,2770,2770,2770,2770,0
|
||||
20241205,153300,399391595,2770,2770,2770,2770,0
|
||||
20241205,153200,399391595,2770,2770,2770,2770,7503
|
||||
20241205,153100,399391595,2770,2770,2770,2770,0
|
||||
20241205,153000,399391595,2770,2770,2770,2770,7503
|
||||
20241205,152900,378608285,2780,2780,2780,2780,0
|
||||
20241205,152800,378608285,2780,2780,2780,2780,0
|
||||
20241205,152700,378608285,2780,2780,2780,2780,0
|
||||
20241205,152600,378608285,2780,2780,2780,2780,0
|
||||
20241205,152500,378608285,2780,2780,2780,2780,0
|
||||
20241205,152400,378608285,2780,2780,2780,2780,0
|
||||
20241205,152300,378608285,2780,2780,2780,2780,0
|
||||
20241205,152200,378608285,2780,2780,2780,2780,0
|
||||
20241205,152100,378608285,2780,2780,2780,2780,0
|
||||
20241205,152000,378608285,2780,2780,2780,2780,0
|
||||
20241205,151900,378608285,2780,2780,2780,2780,19
|
||||
20241205,151800,378555465,2780,2780,2785,2780,471
|
||||
20241205,151700,377246055,2780,2780,2785,2780,574
|
||||
20241205,151600,375649320,2790,2785,2795,2785,17
|
||||
20241205,151500,375601890,2790,2790,2790,2780,175
|
||||
20241205,151400,375115030,2790,2795,2795,2790,28
|
||||
20241205,151300,375036885,2790,2790,2790,2790,0
|
||||
20241205,151200,375036885,2790,2790,2790,2790,997
|
||||
20241205,151100,372255255,2790,2790,2790,2790,0
|
||||
20241205,151000,372255255,2790,2785,2795,2785,251
|
||||
20241205,150900,371554395,2780,2780,2780,2780,27
|
||||
20241205,150800,371479335,2785,2780,2785,2780,30
|
||||
20241205,150700,371395915,2775,2785,2785,2775,2
|
||||
20241205,150600,371390355,2790,2790,2790,2790,55
|
||||
20241205,150500,371236905,2785,2780,2785,2780,95
|
||||
20241205,150400,370972785,2775,2780,2780,2775,500
|
||||
20241205,150300,369585280,2780,2775,2780,2775,783
|
||||
20241205,150200,367412370,2780,2785,2785,2775,886
|
||||
20241205,150100,364950605,2780,2785,2785,2780,47
|
||||
20241205,150000,364819940,2785,2785,2785,2785,557
|
||||
20241205,145900,363268695,2780,2785,2790,2780,1215
|
||||
20241205,145800,359878870,2790,2790,2790,2790,1
|
||||
20241205,145700,359876080,2785,2785,2800,2785,451
|
||||
20241205,145600,358617100,2790,2790,2790,2790,1251
|
||||
20241205,145500,355126810,2790,2790,2790,2790,0
|
||||
20241205,145400,355126810,2790,2780,2790,2780,99
|
||||
20241205,145300,354851095,2775,2775,2775,2775,0
|
||||
20241205,145200,354851095,2775,2775,2775,2775,0
|
||||
20241205,145100,354851095,2775,2770,2775,2770,4789
|
||||
20241205,145000,341585555,2770,2775,2775,2770,3251
|
||||
20241205,144900,332564385,2770,2790,2790,2770,5799
|
||||
20241205,144800,316438430,2790,2795,2795,2790,1330
|
||||
20241205,144700,312724660,2800,2795,2800,2795,148
|
||||
20241205,144600,312310695,2795,2800,2800,2795,3147
|
||||
20241205,144500,303499100,2800,2805,2805,2800,782
|
||||
20241205,144400,301305670,2815,2815,2815,2800,12600
|
||||
20241205,144300,265938715,2815,2815,2815,2815,2
|
||||
20241205,144200,265933085,2810,2810,2810,2810,0
|
||||
20241205,144100,265933085,2810,2810,2810,2810,64
|
||||
20241205,144000,265753245,2810,2810,2810,2810,0
|
||||
20241205,143900,265753245,2810,2815,2815,2810,223
|
||||
20241205,143800,265125515,2815,2815,2815,2815,1
|
||||
20241205,143700,265122700,2810,2810,2810,2810,0
|
||||
20241205,143600,265122700,2810,2815,2815,2810,399
|
||||
20241205,143500,263999765,2815,2815,2815,2815,0
|
||||
20241205,143400,263999765,2815,2815,2815,2815,150
|
||||
20241205,143300,263577515,2815,2820,2820,2815,1919
|
||||
20241205,143200,258172535,2820,2820,2820,2820,400
|
||||
20241205,143100,257044535,2820,2820,2820,2820,1
|
||||
20241205,143000,257041715,2815,2815,2815,2815,2503
|
||||
20241205,142900,249995770,2820,2820,2820,2820,0
|
||||
20241205,142800,249995770,2820,2820,2820,2820,0
|
||||
20241205,142700,249995770,2820,2820,2820,2820,23
|
||||
20241205,142600,249930910,2820,2820,2820,2820,0
|
||||
20241205,142500,249930910,2820,2820,2820,2820,0
|
||||
20241205,142400,249930910,2820,2820,2820,2820,579
|
||||
20241205,142300,248298130,2820,2820,2820,2820,0
|
||||
20241205,142200,248298130,2820,2820,2820,2820,0
|
||||
20241205,142100,248298130,2820,2820,2820,2820,5
|
||||
20241205,142000,248284030,2820,2820,2820,2820,0
|
||||
20241205,141900,248284030,2820,2820,2820,2820,0
|
||||
20241205,141800,248284030,2820,2820,2820,2820,0
|
||||
20241205,141700,248284030,2820,2820,2820,2820,0
|
||||
20241205,141600,248284030,2820,2820,2820,2820,0
|
||||
20241205,141500,248284030,2820,2820,2820,2820,0
|
||||
20241205,141400,248284030,2820,2815,2820,2815,17
|
||||
20241205,141300,248236170,2810,2810,2810,2810,0
|
||||
20241205,141200,248236170,2810,2810,2810,2810,0
|
||||
20241205,141100,248236170,2810,2810,2810,2810,0
|
||||
20241205,141000,248236170,2810,2810,2810,2810,0
|
||||
20241205,140900,248236170,2810,2810,2810,2810,0
|
||||
20241205,140800,248236170,2810,2810,2810,2810,0
|
||||
20241205,140700,248236170,2810,2810,2810,2810,0
|
||||
20241205,140600,248236170,2810,2810,2810,2810,0
|
||||
20241205,140500,248236170,2810,2810,2810,2810,2998
|
||||
20241205,140400,239811790,2810,2815,2815,2810,1335
|
||||
20241205,140300,236053820,2820,2815,2820,2815,102
|
||||
20241205,140200,235766185,2820,2820,2820,2820,89
|
||||
20241205,140100,235515205,2825,2820,2825,2820,2
|
||||
20241205,140000,235509560,2820,2820,2820,2820,10
|
||||
20241205,135900,235481360,2820,2820,2820,2820,0
|
||||
20241205,135800,235481360,2820,2820,2820,2820,35
|
||||
20241205,135700,235382660,2820,2820,2820,2820,10
|
||||
20241205,135600,235354460,2815,2815,2815,2815,149
|
||||
20241205,135500,234935025,2820,2820,2820,2820,0
|
||||
20241205,135400,234935025,2820,2820,2820,2820,1
|
||||
20241205,135300,234932205,2815,2815,2815,2815,2
|
||||
20241205,135200,234926575,2820,2820,2820,2820,0
|
||||
20241205,135100,234926575,2820,2820,2820,2820,0
|
||||
20241205,135000,234926575,2820,2820,2820,2820,39
|
||||
20241205,134900,234816595,2820,2820,2820,2820,11
|
||||
20241205,134800,234785575,2815,2815,2815,2815,500
|
||||
20241205,134700,233378075,2815,2820,2820,2815,241
|
||||
20241205,134600,232698460,2820,2820,2820,2820,1
|
||||
20241205,134500,232695640,2825,2825,2825,2825,0
|
||||
20241205,134400,232695640,2825,2825,2825,2825,0
|
||||
20241205,134300,232695640,2825,2825,2825,2825,0
|
||||
20241205,134200,232695640,2825,2825,2825,2825,0
|
||||
20241205,134100,232695640,2825,2825,2825,2825,0
|
||||
20241205,134000,232695640,2825,2825,2825,2825,0
|
||||
20241205,133900,232695640,2825,2825,2825,2825,0
|
||||
20241205,133800,232695640,2825,2825,2825,2825,48
|
||||
20241205,133700,232560040,2825,2825,2825,2825,1
|
||||
20241205,133600,232557215,2825,2815,2825,2815,2
|
||||
20241205,133500,232551575,2815,2815,2815,2815,0
|
||||
20241205,133400,232551575,2815,2815,2815,2815,0
|
||||
20241205,133300,232551575,2815,2815,2815,2815,0
|
||||
20241205,133200,232551575,2815,2815,2815,2815,0
|
||||
20241205,133100,232551575,2815,2815,2815,2815,360
|
||||
20241205,133000,231538175,2815,2815,2815,2810,7
|
||||
20241205,132900,231518475,2815,2815,2815,2815,2
|
||||
20241205,132800,231512845,2815,2815,2815,2815,0
|
||||
20241205,132700,231512845,2815,2815,2815,2815,3632
|
||||
20241205,132600,221288765,2815,2815,2815,2815,0
|
||||
20241205,132500,221288765,2815,2815,2815,2815,0
|
||||
20241205,132400,221288765,2815,2815,2815,2815,0
|
||||
20241205,132300,221288765,2815,2815,2815,2815,0
|
||||
20241205,132200,221288765,2815,2815,2815,2815,0
|
||||
20241205,132100,221288765,2815,2820,2820,2815,3
|
||||
20241205,132000,221280315,2815,2815,2815,2815,0
|
||||
20241205,131900,221280315,2815,2815,2815,2815,0
|
||||
20241205,131800,221280315,2815,2815,2815,2815,0
|
||||
20241205,131700,221280315,2815,2825,2825,2815,1690
|
||||
20241205,131600,216521445,2830,2830,2830,2830,0
|
||||
20241205,131500,216521445,2830,2830,2830,2830,0
|
||||
20241205,131400,216521445,2830,2830,2830,2830,0
|
||||
20241205,131300,216521445,2830,2830,2830,2830,1
|
||||
20241205,131200,216518615,2810,2830,2830,2810,10616
|
||||
20241205,131100,186579555,2830,2830,2830,2830,0
|
||||
20241205,131000,186579555,2830,2830,2830,2830,0
|
||||
20241205,130900,186579555,2830,2830,2830,2830,0
|
||||
20241205,130800,186579555,2830,2830,2830,2830,430
|
||||
20241205,130700,185362655,2830,2830,2830,2830,35
|
||||
20241205,130600,185263605,2830,2830,2830,2830,0
|
||||
20241205,130500,185263605,2830,2830,2830,2830,0
|
||||
20241205,130400,185263605,2830,2830,2830,2830,0
|
||||
20241205,130300,185263605,2830,2830,2830,2830,0
|
||||
20241205,130200,185263605,2830,2830,2830,2830,100
|
||||
20241205,130100,184980605,2825,2825,2825,2825,0
|
||||
20241205,130000,184980605,2825,2825,2825,2825,0
|
||||
20241205,125900,184980605,2825,2830,2830,2825,101
|
||||
20241205,125800,184694780,2840,2840,2840,2840,4
|
||||
20241205,125700,184683420,2830,2830,2830,2830,0
|
||||
20241205,125600,184683420,2830,2830,2830,2830,100
|
||||
20241205,125500,184400420,2850,2850,2850,2850,0
|
||||
20241205,125400,184400420,2850,2850,2850,2850,0
|
||||
20241205,125300,184400420,2850,2850,2850,2850,9
|
||||
20241205,125200,184374770,2825,2845,2845,2825,10000
|
||||
20241205,125100,156073415,2855,2855,2855,2855,0
|
||||
20241205,125000,156073415,2855,2855,2855,2855,0
|
||||
20241205,124900,156073415,2855,2855,2855,2855,0
|
||||
20241205,124800,156073415,2855,2855,2855,2855,4
|
||||
20241205,124700,156061995,2855,2855,2855,2855,0
|
||||
20241205,124600,156061995,2855,2855,2855,2855,49
|
||||
20241205,124500,155922100,2855,2855,2855,2855,0
|
||||
20241205,124400,155922100,2855,2855,2855,2855,526
|
||||
20241205,124300,154420370,2855,2855,2855,2855,4
|
||||
20241205,124200,154408950,2840,2840,2840,2840,0
|
||||
20241205,124100,154408950,2840,2840,2840,2840,0
|
||||
20241205,124000,154408950,2840,2840,2840,2840,2
|
||||
20241205,123900,154403270,2855,2855,2855,2855,4
|
||||
20241205,123800,154391850,2855,2855,2855,2855,0
|
||||
20241205,123700,154391850,2855,2855,2855,2855,0
|
||||
20241205,123600,154391850,2855,2855,2855,2855,1
|
||||
20241205,123500,154388995,2855,2855,2855,2855,0
|
||||
20241205,123400,154388995,2855,2850,2855,2850,4
|
||||
20241205,123300,154377580,2850,2855,2855,2850,20
|
||||
20241205,123200,154320510,2870,2870,2870,2870,0
|
||||
20241205,123100,154320510,2870,2870,2870,2870,0
|
||||
20241205,123000,154320510,2870,2870,2870,2870,0
|
||||
20241205,122900,154320510,2870,2870,2870,2870,3
|
||||
20241205,122800,154311900,2870,2870,2870,2870,0
|
||||
20241205,122700,154311900,2870,2870,2870,2870,0
|
||||
20241205,122600,154311900,2870,2870,2870,2870,0
|
||||
20241205,122500,154311900,2870,2870,2870,2870,0
|
||||
20241205,122400,154311900,2870,2855,2870,2855,203
|
||||
20241205,122300,153729870,2845,2850,2850,2845,1084
|
||||
20241205,122200,150645540,2870,2870,2870,2870,0
|
||||
20241205,122100,150645540,2870,2870,2870,2870,0
|
||||
20241205,122000,150645540,2870,2870,2870,2870,0
|
||||
20241205,121900,150645540,2870,2865,2870,2865,178
|
||||
20241205,121800,150135145,2845,2845,2845,2845,0
|
||||
20241205,121700,150135145,2845,2845,2845,2845,0
|
||||
20241205,121600,150135145,2845,2845,2845,2845,0
|
||||
20241205,121500,150135145,2845,2850,2850,2845,3
|
||||
20241205,121400,150126600,2855,2855,2855,2855,3
|
||||
20241205,121300,150118035,2855,2855,2855,2855,0
|
||||
20241205,121200,150118035,2855,2855,2855,2855,200
|
||||
20241205,121100,149547035,2855,2855,2855,2855,0
|
||||
20241205,121000,149547035,2855,2855,2855,2855,45
|
||||
20241205,120900,149418560,2855,2850,2855,2850,5
|
||||
20241205,120800,149404290,2850,2850,2850,2850,0
|
||||
20241205,120700,149404290,2850,2850,2850,2850,828
|
||||
20241205,120600,147044490,2855,2855,2855,2855,32
|
||||
20241205,120500,146953130,2870,2865,2870,2865,5
|
||||
20241205,120400,146938800,2865,2865,2865,2865,25
|
||||
20241205,120300,146867175,2865,2865,2865,2865,0
|
||||
20241205,120200,146867175,2865,2865,2865,2865,0
|
||||
20241205,120100,146867175,2865,2865,2865,2865,0
|
||||
20241205,120000,146867175,2865,2865,2865,2865,3
|
||||
20241205,115900,146858580,2865,2865,2865,2865,0
|
||||
20241205,115800,146858580,2865,2865,2865,2865,0
|
||||
20241205,115700,146858580,2865,2865,2865,2865,0
|
||||
20241205,115600,146858580,2865,2865,2865,2865,0
|
||||
20241205,115500,146858580,2865,2865,2865,2865,4
|
||||
20241205,115400,146847120,2875,2875,2875,2875,0
|
||||
20241205,115300,146847120,2875,2875,2875,2875,0
|
||||
20241205,115200,146847120,2875,2875,2875,2875,0
|
||||
20241205,115100,146847120,2875,2875,2875,2875,1
|
||||
20241205,115000,146844245,2875,2875,2875,2875,4
|
||||
20241205,114900,146832745,2875,2875,2875,2875,1
|
||||
20241205,114800,146829870,2880,2880,2880,2880,0
|
||||
20241205,114700,146829870,2880,2880,2880,2880,0
|
||||
20241205,114600,146829870,2880,2860,2880,2860,1845
|
||||
20241205,114500,141532595,2860,2860,2860,2860,3
|
||||
20241205,114400,141524015,2865,2865,2865,2865,0
|
||||
20241205,114300,141524015,2865,2865,2865,2865,0
|
||||
20241205,114200,141524015,2865,2865,2865,2865,0
|
||||
20241205,114100,141524015,2865,2865,2865,2865,0
|
||||
20241205,114000,141524015,2865,2865,2865,2865,5
|
||||
20241205,113900,141509690,2875,2845,2880,2845,502
|
||||
20241205,113800,140077645,2845,2845,2845,2845,0
|
||||
20241205,113700,140077645,2845,2845,2845,2845,11
|
||||
20241205,113600,140046350,2845,2845,2845,2845,1
|
||||
20241205,113500,140043505,2845,2845,2845,2845,4
|
||||
20241205,113400,140032125,2845,2845,2845,2845,1
|
||||
20241205,113300,140029280,2845,2845,2845,2845,36
|
||||
20241205,113200,139926860,2845,2845,2845,2845,0
|
||||
20241205,113100,139926860,2845,2845,2845,2845,0
|
||||
20241205,113000,139926860,2845,2845,2845,2845,4
|
||||
20241205,112900,139915480,2845,2845,2845,2845,0
|
||||
20241205,112800,139915480,2845,2845,2845,2845,0
|
||||
20241205,112700,139915480,2845,2845,2845,2845,2
|
||||
20241205,112600,139909790,2845,2845,2845,2845,4
|
||||
20241205,112500,139898410,2845,2845,2845,2845,10
|
||||
20241205,112400,139869960,2845,2845,2845,2845,0
|
||||
20241205,112300,139869960,2845,2845,2845,2845,1
|
||||
20241205,112200,139867115,2835,2835,2835,2835,300
|
||||
20241205,112100,139016615,2845,2845,2845,2845,7
|
||||
20241205,112000,138996700,2845,2845,2845,2845,0
|
||||
20241205,111900,138996700,2845,2845,2845,2845,0
|
||||
20241205,111800,138996700,2845,2845,2845,2845,0
|
||||
20241205,111700,138996700,2845,2845,2845,2845,0
|
||||
20241205,111600,138996700,2845,2845,2845,2845,13
|
||||
20241205,111500,138959715,2845,2845,2845,2845,1
|
||||
20241205,111400,138956870,2845,2845,2845,2845,0
|
||||
20241205,111300,138956870,2845,2845,2845,2845,0
|
||||
20241205,111200,138956870,2845,2845,2845,2845,0
|
||||
20241205,111100,138956870,2845,2845,2845,2845,4
|
||||
20241205,111000,138945490,2845,2845,2845,2845,1
|
||||
20241205,110900,138942645,2840,2840,2840,2840,0
|
||||
20241205,110800,138942645,2840,2840,2840,2840,1
|
||||
20241205,110700,138939805,2830,2855,2855,2830,5008
|
||||
20241205,110600,124749740,2855,2855,2855,2855,14
|
||||
20241205,110500,124709770,2855,2855,2855,2855,0
|
||||
20241205,110400,124709770,2855,2855,2855,2855,0
|
||||
20241205,110300,124709770,2855,2855,2855,2855,1
|
||||
20241205,110200,124706915,2855,2855,2855,2855,1
|
||||
20241205,110100,124704060,2855,2855,2855,2840,1006
|
||||
20241205,110000,121844550,2860,2860,2860,2860,0
|
||||
20241205,105900,121844550,2860,2860,2860,2860,0
|
||||
20241205,105800,121844550,2860,2860,2860,2860,0
|
||||
20241205,105700,121844550,2860,2860,2860,2860,0
|
||||
20241205,105600,121844550,2860,2860,2860,2860,4
|
||||
20241205,105500,121833110,2860,2860,2860,2860,0
|
||||
20241205,105400,121833110,2860,2860,2860,2860,0
|
||||
20241205,105300,121833110,2860,2860,2860,2860,0
|
||||
20241205,105200,121833110,2860,2855,2860,2855,4
|
||||
20241205,105100,121821685,2850,2860,2860,2850,168
|
||||
20241205,105000,121342875,2860,2860,2860,2860,272
|
||||
20241205,104900,120564955,2860,2860,2860,2860,275
|
||||
20241205,104800,119778455,2860,2860,2860,2860,0
|
||||
20241205,104700,119778455,2860,2860,2860,2860,4
|
||||
20241205,104600,119767015,2860,2860,2860,2860,0
|
||||
20241205,104500,119767015,2860,2860,2860,2860,0
|
||||
20241205,104400,119767015,2860,2860,2860,2860,0
|
||||
20241205,104300,119767015,2860,2855,2860,2855,2
|
||||
20241205,104200,119761300,2850,2860,2860,2850,13
|
||||
20241205,104100,119724210,2860,2860,2860,2860,0
|
||||
20241205,104000,119724210,2860,2850,2860,2850,62
|
||||
20241205,103900,119547500,2860,2850,2860,2850,1501
|
||||
20241205,103800,115269640,2860,2860,2860,2860,0
|
||||
20241205,103700,115269640,2860,2850,2860,2850,6
|
||||
20241205,103600,115252500,2855,2850,2855,2850,390
|
||||
20241205,103500,114139130,2855,2855,2855,2855,8
|
||||
20241205,103400,114116290,2855,2855,2855,2855,0
|
||||
20241205,103300,114116290,2855,2855,2855,2855,0
|
||||
20241205,103200,114116290,2855,2850,2855,2850,254
|
||||
20241205,103100,113392370,2850,2850,2850,2850,100
|
||||
20241205,103000,113107370,2850,2845,2850,2845,31
|
||||
20241205,102900,113019170,2850,2850,2850,2850,0
|
||||
20241205,102800,113019170,2850,2850,2850,2850,0
|
||||
20241205,102700,113019170,2850,2845,2850,2845,2040
|
||||
20241205,102600,107215365,2845,2845,2845,2845,68
|
||||
20241205,102500,107021905,2850,2850,2850,2850,1
|
||||
20241205,102400,107019055,2850,2850,2850,2850,0
|
||||
20241205,102300,107019055,2850,2850,2850,2850,0
|
||||
20241205,102200,107019055,2850,2850,2850,2850,154
|
||||
20241205,102100,106580155,2850,2850,2850,2850,10
|
||||
20241205,102000,106551655,2850,2850,2850,2850,0
|
||||
20241205,101900,106551655,2850,2850,2850,2850,100
|
||||
20241205,101800,106266655,2855,2855,2855,2855,0
|
||||
20241205,101700,106266655,2855,2855,2855,2855,3
|
||||
20241205,101600,106258090,2855,2855,2855,2855,0
|
||||
20241205,101500,106258090,2855,2855,2855,2855,0
|
||||
20241205,101400,106258090,2855,2855,2855,2855,0
|
||||
20241205,101300,106258090,2855,2855,2855,2855,4
|
||||
20241205,101200,106246670,2855,2855,2855,2855,0
|
||||
20241205,101100,106246670,2855,2845,2855,2840,1620
|
||||
20241205,101000,101633460,2845,2845,2845,2845,0
|
||||
20241205,100900,101633460,2845,2845,2845,2845,0
|
||||
20241205,100800,101633460,2845,2840,2845,2840,478
|
||||
20241205,100700,100275935,2840,2835,2840,2835,501
|
||||
20241205,100600,98855595,2835,2835,2835,2835,0
|
||||
20241205,100500,98855595,2835,2835,2835,2835,0
|
||||
20241205,100400,98855595,2835,2835,2835,2835,2
|
||||
20241205,100300,98849925,2830,2835,2835,2830,5
|
||||
20241205,100200,98835755,2840,2840,2840,2830,1119
|
||||
20241205,100100,95668925,2835,2845,2845,2835,391
|
||||
20241205,100000,94560430,2840,2840,2840,2840,236
|
||||
20241205,095900,93890190,2840,2835,2845,2835,261
|
||||
20241205,095800,93149070,2845,2845,2845,2845,4
|
||||
20241205,095700,93137690,2845,2840,2845,2840,33
|
||||
20241205,095600,93043965,2840,2840,2840,2840,12
|
||||
20241205,095500,93009885,2840,2840,2840,2840,0
|
||||
20241205,095400,93009885,2840,2845,2845,2840,71
|
||||
20241205,095300,92808240,2845,2845,2845,2845,4
|
||||
20241205,095200,92796860,2845,2845,2845,2845,0
|
||||
20241205,095100,92796860,2845,2840,2845,2840,176
|
||||
20241205,095000,92296985,2840,2840,2840,2840,21
|
||||
20241205,094900,92237345,2840,2840,2840,2840,0
|
||||
20241205,094800,92237345,2840,2840,2840,2840,11
|
||||
20241205,094700,92206105,2840,2840,2840,2840,0
|
||||
20241205,094600,92206105,2840,2840,2840,2840,16
|
||||
20241205,094500,92160665,2840,2840,2840,2840,0
|
||||
20241205,094400,92160665,2840,2840,2840,2840,3
|
||||
20241205,094300,92152145,2840,2840,2840,2840,4
|
||||
20241205,094200,92140785,2840,2840,2840,2840,275
|
||||
20241205,094100,91359785,2840,2840,2840,2840,1
|
||||
20241205,094000,91356945,2835,2835,2835,2835,118
|
||||
20241205,093900,91022415,2835,2835,2835,2835,27
|
||||
20241205,093800,90945870,2835,2835,2835,2835,3
|
||||
20241205,093700,90937365,2835,2835,2835,2835,0
|
||||
20241205,093600,90937365,2835,2835,2835,2835,0
|
||||
20241205,093500,90937365,2835,2835,2835,2835,0
|
||||
20241205,093400,90937365,2835,2835,2835,2835,4
|
||||
20241205,093300,90926025,2835,2830,2835,2830,72
|
||||
20241205,093200,90722060,2835,2835,2835,2835,24
|
||||
20241205,093100,90654020,2835,2820,2835,2820,102
|
||||
20241205,093000,90366350,2835,2825,2835,2825,4
|
||||
20241205,092900,90355025,2835,2835,2835,2835,4
|
||||
20241205,092800,90343685,2835,2835,2835,2835,0
|
||||
20241205,092700,90343685,2835,2820,2835,2820,432
|
||||
20241205,092600,89125385,2820,2820,2820,2820,667
|
||||
20241205,092500,87244445,2820,2835,2835,2820,1035
|
||||
20241205,092400,84325715,2815,2820,2835,2815,88
|
||||
20241205,092300,84077855,2830,2820,2830,2820,527
|
||||
20241205,092200,82586470,2830,2820,2830,2810,1685
|
||||
20241205,092100,77838665,2825,2830,2830,2825,1208
|
||||
20241205,092000,74425060,2825,2830,2830,2825,17
|
||||
20241205,091900,74376955,2830,2840,2840,2830,1616
|
||||
20241205,091800,69803095,2835,2840,2840,2835,2321
|
||||
20241205,091700,63222530,2840,2850,2850,2840,890
|
||||
20241205,091600,60694840,2855,2845,2855,2845,3
|
||||
20241205,091500,60686290,2840,2835,2840,2835,728
|
||||
20241205,091400,58622405,2840,2835,2840,2835,510
|
||||
20241205,091300,57174030,2835,2845,2845,2835,3613
|
||||
20241205,091200,46911875,2855,2850,2855,2850,409
|
||||
20241205,091100,45746220,2855,2855,2855,2855,1
|
||||
20241205,091000,45743365,2855,2860,2860,2850,451
|
||||
20241205,090900,44455975,2860,2850,2860,2850,1496
|
||||
20241205,090800,40177605,2855,2855,2855,2855,3
|
||||
20241205,090700,40169040,2855,2860,2860,2845,3459
|
||||
20241205,090600,30308890,2855,2855,2855,2855,371
|
||||
20241205,090500,29249685,2860,2880,2880,2860,4744
|
||||
20241205,090400,15650570,2875,2875,2875,2875,1
|
||||
20241205,090300,15647695,2870,2870,2870,2870,0
|
||||
20241205,090200,15647695,2870,2865,2870,2865,536
|
||||
20241205,090100,14112050,2860,2860,2860,2860,1390
|
||||
20241205,090000,10136650,2880,2860,2880,2860,3544
|
||||
|
Reference in New Issue
Block a user