Update 2024-12-05 2775 candle_min
This commit is contained in:
581
003070/min/candle-20241205.csv
Normal file
581
003070/min/candle-20241205.csv
Normal file
@@ -0,0 +1,581 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,183900,649604530,8750,8750,8750,8750,307
|
||||
20241205,183800,649604530,8750,8750,8750,8750,0
|
||||
20241205,183700,649604530,8750,8750,8750,8750,0
|
||||
20241205,183600,649604530,8750,8750,8750,8750,0
|
||||
20241205,183500,649604530,8750,8750,8750,8750,0
|
||||
20241205,183400,649604530,8750,8750,8750,8750,0
|
||||
20241205,183300,649604530,8750,8750,8750,8750,0
|
||||
20241205,183200,649604530,8750,8750,8750,8750,0
|
||||
20241205,183100,649604530,8750,8750,8750,8750,0
|
||||
20241205,183000,649604530,8750,8750,8750,8750,0
|
||||
20241205,182900,649604530,8750,8750,8750,8750,0
|
||||
20241205,182800,649604530,8750,8750,8750,8750,0
|
||||
20241205,182700,649604530,8750,8750,8750,8750,0
|
||||
20241205,182600,649604530,8750,8750,8750,8750,0
|
||||
20241205,182500,649604530,8750,8750,8750,8750,0
|
||||
20241205,182400,649604530,8750,8750,8750,8750,0
|
||||
20241205,182300,649604530,8750,8750,8750,8750,0
|
||||
20241205,182200,649604530,8750,8750,8750,8750,0
|
||||
20241205,182100,649604530,8750,8750,8750,8750,0
|
||||
20241205,182000,649604530,8750,8750,8750,8750,0
|
||||
20241205,181900,649604530,8750,8750,8750,8750,0
|
||||
20241205,181800,649604530,8750,8750,8750,8750,0
|
||||
20241205,181700,649604530,8750,8750,8750,8750,0
|
||||
20241205,181600,649604530,8750,8750,8750,8750,0
|
||||
20241205,181500,649604530,8750,8750,8750,8750,0
|
||||
20241205,181400,649604530,8750,8750,8750,8750,0
|
||||
20241205,181300,649604530,8750,8750,8750,8750,0
|
||||
20241205,181200,649604530,8750,8750,8750,8750,0
|
||||
20241205,181100,649604530,8750,8750,8750,8750,0
|
||||
20241205,181000,649604530,8750,8750,8750,8750,0
|
||||
20241205,180900,649604530,8750,8750,8750,8750,307
|
||||
20241205,180800,649604530,8750,8750,8750,8750,0
|
||||
20241205,180700,649604530,8750,8750,8750,8750,0
|
||||
20241205,180600,649604530,8750,8750,8750,8750,0
|
||||
20241205,180500,649604530,8750,8750,8750,8750,0
|
||||
20241205,180400,649604530,8750,8750,8750,8750,0
|
||||
20241205,180300,649604530,8750,8750,8750,8750,0
|
||||
20241205,180200,649604530,8750,8750,8750,8750,0
|
||||
20241205,180100,649604530,8750,8750,8750,8750,0
|
||||
20241205,180000,649604530,8750,8750,8750,8750,0
|
||||
20241205,175900,649604530,8750,8750,8750,8750,0
|
||||
20241205,175800,649604530,8750,8750,8750,8750,0
|
||||
20241205,175700,649604530,8750,8750,8750,8750,0
|
||||
20241205,175600,649604530,8750,8750,8750,8750,0
|
||||
20241205,175500,649604530,8750,8750,8750,8750,0
|
||||
20241205,175400,649604530,8750,8750,8750,8750,0
|
||||
20241205,175300,649604530,8750,8750,8750,8750,0
|
||||
20241205,175200,649604530,8750,8750,8750,8750,0
|
||||
20241205,175100,649604530,8750,8750,8750,8750,0
|
||||
20241205,175000,649604530,8750,8750,8750,8750,0
|
||||
20241205,174900,649604530,8750,8750,8750,8750,0
|
||||
20241205,174800,649604530,8750,8750,8750,8750,0
|
||||
20241205,174700,649604530,8750,8750,8750,8750,0
|
||||
20241205,174600,649604530,8750,8750,8750,8750,0
|
||||
20241205,174500,649604530,8750,8750,8750,8750,0
|
||||
20241205,174400,649604530,8750,8750,8750,8750,0
|
||||
20241205,174300,649604530,8750,8750,8750,8750,0
|
||||
20241205,174200,649604530,8750,8750,8750,8750,0
|
||||
20241205,174100,649604530,8750,8750,8750,8750,0
|
||||
20241205,174000,649604530,8750,8750,8750,8750,0
|
||||
20241205,173900,649604530,8750,8750,8750,8750,307
|
||||
20241205,173800,649604530,8750,8750,8750,8750,0
|
||||
20241205,173700,649604530,8750,8750,8750,8750,0
|
||||
20241205,173600,649604530,8750,8750,8750,8750,0
|
||||
20241205,173500,649604530,8750,8750,8750,8750,0
|
||||
20241205,173400,649604530,8750,8750,8750,8750,0
|
||||
20241205,173300,649604530,8750,8750,8750,8750,0
|
||||
20241205,173200,649604530,8750,8750,8750,8750,0
|
||||
20241205,173100,649604530,8750,8750,8750,8750,0
|
||||
20241205,173000,649604530,8750,8750,8750,8750,0
|
||||
20241205,172900,649604530,8750,8750,8750,8750,0
|
||||
20241205,172800,649604530,8750,8750,8750,8750,0
|
||||
20241205,172700,649604530,8750,8750,8750,8750,0
|
||||
20241205,172600,649604530,8750,8750,8750,8750,0
|
||||
20241205,172500,649604530,8750,8750,8750,8750,0
|
||||
20241205,172400,649604530,8750,8750,8750,8750,0
|
||||
20241205,172300,649604530,8750,8750,8750,8750,0
|
||||
20241205,172200,649604530,8750,8750,8750,8750,0
|
||||
20241205,172100,649604530,8750,8750,8750,8750,0
|
||||
20241205,172000,649604530,8750,8750,8750,8750,0
|
||||
20241205,171900,649604530,8750,8750,8750,8750,0
|
||||
20241205,171800,649604530,8750,8750,8750,8750,0
|
||||
20241205,171700,649604530,8750,8750,8750,8750,0
|
||||
20241205,171600,649604530,8750,8750,8750,8750,0
|
||||
20241205,171500,649604530,8750,8750,8750,8750,0
|
||||
20241205,171400,649604530,8750,8750,8750,8750,0
|
||||
20241205,171300,649604530,8750,8750,8750,8750,0
|
||||
20241205,171200,649604530,8750,8750,8750,8750,0
|
||||
20241205,171100,649604530,8750,8750,8750,8750,0
|
||||
20241205,171000,649604530,8750,8750,8750,8750,0
|
||||
20241205,170900,649604530,8750,8750,8750,8750,307
|
||||
20241205,170800,649604530,8750,8750,8750,8750,0
|
||||
20241205,170700,649604530,8750,8750,8750,8750,0
|
||||
20241205,170600,649604530,8750,8750,8750,8750,0
|
||||
20241205,170500,649604530,8750,8750,8750,8750,0
|
||||
20241205,170400,649604530,8750,8750,8750,8750,0
|
||||
20241205,170300,649604530,8750,8750,8750,8750,0
|
||||
20241205,170200,649604530,8750,8750,8750,8750,0
|
||||
20241205,170100,649604530,8750,8750,8750,8750,0
|
||||
20241205,170000,649604530,8750,8750,8750,8750,0
|
||||
20241205,165900,649604530,8750,8750,8750,8750,0
|
||||
20241205,165800,649604530,8750,8750,8750,8750,0
|
||||
20241205,165700,649604530,8750,8750,8750,8750,0
|
||||
20241205,165600,649604530,8750,8750,8750,8750,0
|
||||
20241205,165500,649604530,8750,8750,8750,8750,0
|
||||
20241205,165400,649604530,8750,8750,8750,8750,0
|
||||
20241205,165300,649604530,8750,8750,8750,8750,0
|
||||
20241205,165200,649604530,8750,8750,8750,8750,0
|
||||
20241205,165100,649604530,8750,8750,8750,8750,0
|
||||
20241205,165000,649604530,8750,8750,8750,8750,0
|
||||
20241205,164900,649604530,8750,8750,8750,8750,0
|
||||
20241205,164800,649604530,8750,8750,8750,8750,0
|
||||
20241205,164700,649604530,8750,8750,8750,8750,0
|
||||
20241205,164600,649604530,8750,8750,8750,8750,0
|
||||
20241205,164500,649604530,8750,8750,8750,8750,0
|
||||
20241205,164400,649604530,8750,8750,8750,8750,0
|
||||
20241205,164300,649604530,8750,8750,8750,8750,0
|
||||
20241205,164200,649604530,8750,8750,8750,8750,0
|
||||
20241205,164100,649604530,8750,8750,8750,8750,0
|
||||
20241205,164000,649604530,8750,8750,8750,8750,0
|
||||
20241205,163900,649604530,8750,8750,8750,8750,307
|
||||
20241205,163800,649604530,8750,8750,8750,8750,0
|
||||
20241205,163700,649604530,8750,8750,8750,8750,0
|
||||
20241205,163600,649604530,8750,8750,8750,8750,0
|
||||
20241205,163500,649604530,8750,8750,8750,8750,0
|
||||
20241205,163400,649604530,8750,8750,8750,8750,0
|
||||
20241205,163300,649604530,8750,8750,8750,8750,0
|
||||
20241205,163200,649604530,8750,8750,8750,8750,0
|
||||
20241205,163100,649604530,8750,8750,8750,8750,0
|
||||
20241205,163000,649604530,8750,8750,8750,8750,0
|
||||
20241205,162900,649604530,8750,8750,8750,8750,0
|
||||
20241205,162800,649604530,8750,8750,8750,8750,0
|
||||
20241205,162700,649604530,8750,8750,8750,8750,0
|
||||
20241205,162600,649604530,8750,8750,8750,8750,0
|
||||
20241205,162500,649604530,8750,8750,8750,8750,0
|
||||
20241205,162400,649604530,8750,8750,8750,8750,0
|
||||
20241205,162300,649604530,8750,8750,8750,8750,0
|
||||
20241205,162200,649604530,8750,8750,8750,8750,0
|
||||
20241205,162100,649604530,8750,8750,8750,8750,0
|
||||
20241205,162000,649604530,8750,8750,8750,8750,0
|
||||
20241205,161900,649604530,8750,8750,8750,8750,0
|
||||
20241205,161800,649604530,8750,8750,8750,8750,0
|
||||
20241205,161700,649604530,8750,8750,8750,8750,0
|
||||
20241205,161600,649604530,8750,8750,8750,8750,0
|
||||
20241205,161500,649604530,8750,8750,8750,8750,0
|
||||
20241205,161400,649604530,8750,8750,8750,8750,0
|
||||
20241205,161300,649604530,8750,8750,8750,8750,0
|
||||
20241205,161200,649604530,8750,8750,8750,8750,0
|
||||
20241205,161100,649604530,8750,8750,8750,8750,0
|
||||
20241205,161000,649604530,8750,8750,8750,8750,0
|
||||
20241205,160900,649604530,8750,8750,8750,8750,307
|
||||
20241205,160800,649604530,8750,8750,8750,8750,0
|
||||
20241205,160700,649604530,8750,8750,8750,8750,0
|
||||
20241205,160600,649604530,8750,8750,8750,8750,0
|
||||
20241205,160500,649604530,8750,8750,8750,8750,0
|
||||
20241205,160400,649604530,8750,8750,8750,8750,0
|
||||
20241205,160300,649604530,8750,8750,8750,8750,0
|
||||
20241205,160200,649604530,8750,8750,8750,8750,0
|
||||
20241205,160100,649604530,8750,8750,8750,8750,0
|
||||
20241205,160000,649604530,8750,8750,8750,8750,0
|
||||
20241205,155900,649604530,8750,8750,8750,8750,0
|
||||
20241205,155800,649604530,8750,8750,8750,8750,0
|
||||
20241205,155700,649604530,8750,8750,8750,8750,0
|
||||
20241205,155600,649604530,8750,8750,8750,8750,0
|
||||
20241205,155500,649604530,8750,8750,8750,8750,0
|
||||
20241205,155400,649604530,8750,8750,8750,8750,0
|
||||
20241205,155300,649604530,8750,8750,8750,8750,0
|
||||
20241205,155200,649604530,8750,8750,8750,8750,0
|
||||
20241205,155100,649604530,8750,8750,8750,8750,0
|
||||
20241205,155000,649604530,8750,8750,8750,8750,0
|
||||
20241205,154900,649604530,8750,8750,8750,8750,0
|
||||
20241205,154800,649604530,8750,8750,8750,8750,0
|
||||
20241205,154700,649604530,8750,8750,8750,8750,0
|
||||
20241205,154600,649604530,8750,8750,8750,8750,0
|
||||
20241205,154500,649604530,8750,8750,8750,8750,0
|
||||
20241205,154400,649604530,8750,8750,8750,8750,0
|
||||
20241205,154300,649604530,8750,8750,8750,8750,0
|
||||
20241205,154200,649604530,8750,8750,8750,8750,0
|
||||
20241205,154100,649604530,8750,8750,8750,8750,0
|
||||
20241205,154000,649604530,8750,8750,8750,8750,0
|
||||
20241205,153900,649604530,8750,8750,8750,8750,307
|
||||
20241205,153800,649604530,8750,8750,8750,8750,0
|
||||
20241205,153700,649604530,8750,8750,8750,8750,0
|
||||
20241205,153600,649604530,8750,8750,8750,8750,0
|
||||
20241205,153500,649604530,8750,8750,8750,8750,0
|
||||
20241205,153400,649604530,8750,8750,8750,8750,0
|
||||
20241205,153300,649604530,8750,8750,8750,8750,0
|
||||
20241205,153200,649604530,8750,8750,8750,8750,0
|
||||
20241205,153100,649604530,8750,8750,8750,8750,0
|
||||
20241205,153000,649604530,8750,8750,8750,8750,307
|
||||
20241205,152900,646918280,8720,8720,8720,8720,0
|
||||
20241205,152800,646918280,8720,8720,8720,8720,0
|
||||
20241205,152700,646918280,8720,8720,8720,8720,0
|
||||
20241205,152600,646918280,8720,8720,8720,8720,0
|
||||
20241205,152500,646918280,8720,8720,8720,8720,0
|
||||
20241205,152400,646918280,8720,8720,8720,8720,0
|
||||
20241205,152300,646918280,8720,8720,8720,8720,0
|
||||
20241205,152200,646918280,8720,8720,8720,8720,0
|
||||
20241205,152100,646918280,8720,8720,8720,8720,0
|
||||
20241205,152000,646918280,8720,8720,8720,8720,0
|
||||
20241205,151900,646918280,8720,8760,8760,8720,1339
|
||||
20241205,151800,635227680,8760,8760,8760,8760,72
|
||||
20241205,151700,634596960,8760,8770,8770,8760,44
|
||||
20241205,151600,634211490,8790,8790,8790,8790,2
|
||||
20241205,151500,634193910,8770,8780,8780,8770,74
|
||||
20241205,151400,633544910,8780,8780,8780,8780,31
|
||||
20241205,151300,633272730,8790,8790,8790,8790,1
|
||||
20241205,151200,633263940,8790,8790,8790,8790,1
|
||||
20241205,151100,633255150,8740,8740,8740,8740,0
|
||||
20241205,151000,633255150,8740,8740,8740,8740,40
|
||||
20241205,150900,632905550,8800,8800,8800,8800,2
|
||||
20241205,150800,632887950,8800,8750,8800,8730,508
|
||||
20241205,150700,628447270,8800,8800,8800,8800,0
|
||||
20241205,150600,628447270,8800,8800,8800,8750,406
|
||||
20241205,150500,624890350,8800,8800,8800,8800,0
|
||||
20241205,150400,624890350,8800,8770,8800,8770,33
|
||||
20241205,150300,624600850,8800,8800,8800,8800,0
|
||||
20241205,150200,624600850,8800,8800,8800,8800,1
|
||||
20241205,150100,624592050,8760,8760,8760,8760,0
|
||||
20241205,150000,624592050,8760,8800,8800,8760,60
|
||||
20241205,145900,624065650,8800,8800,8800,8800,3
|
||||
20241205,145800,624039250,8750,8800,8800,8750,506
|
||||
20241205,145700,619611650,8740,8810,8810,8730,560
|
||||
20241205,145600,614720330,8770,8760,8770,8760,2248
|
||||
20241205,145500,595012040,8760,8760,8760,8760,5
|
||||
20241205,145400,594968240,8760,8760,8760,8760,1
|
||||
20241205,145300,594959480,8730,8730,8730,8730,0
|
||||
20241205,145200,594959480,8730,8730,8730,8730,0
|
||||
20241205,145100,594959480,8730,8750,8750,8730,1120
|
||||
20241205,145000,585171270,8760,8760,8760,8750,639
|
||||
20241205,144900,579573940,8760,8760,8760,8760,33
|
||||
20241205,144800,579284860,8760,8760,8760,8760,153
|
||||
20241205,144700,577944580,8760,8760,8760,8760,0
|
||||
20241205,144600,577944580,8760,8760,8760,8760,518
|
||||
20241205,144500,573406900,8760,8770,8770,8760,7
|
||||
20241205,144400,573345520,8770,8770,8770,8760,555
|
||||
20241205,144300,568482830,8770,8770,8770,8770,6
|
||||
20241205,144200,568430210,8760,8760,8760,8760,202
|
||||
20241205,144100,566660690,8760,8760,8760,8760,61
|
||||
20241205,144000,566126330,8760,8760,8760,8760,0
|
||||
20241205,143900,566126330,8760,8750,8760,8750,362
|
||||
20241205,143800,562958730,8760,8760,8760,8760,134
|
||||
20241205,143700,561784890,8750,8760,8760,8750,186
|
||||
20241205,143600,560155540,8760,8760,8760,8760,23
|
||||
20241205,143500,559954060,8770,8770,8770,8770,101
|
||||
20241205,143400,559068290,8770,8770,8770,8770,2
|
||||
20241205,143300,559050750,8760,8760,8760,8760,0
|
||||
20241205,143200,559050750,8760,8760,8760,8760,135
|
||||
20241205,143100,557868150,8760,8760,8770,8760,15
|
||||
20241205,143000,557736740,8760,8760,8760,8760,11
|
||||
20241205,142900,557640380,8760,8770,8770,8760,220
|
||||
20241205,142800,555713170,8770,8770,8770,8770,11
|
||||
20241205,142700,555616700,8770,8790,8790,8770,3306
|
||||
20241205,142600,526586150,8790,8800,8800,8790,634
|
||||
20241205,142500,521013140,8800,8800,8800,8800,0
|
||||
20241205,142400,521013140,8800,8800,8800,8800,0
|
||||
20241205,142300,521013140,8800,8790,8800,8790,478
|
||||
20241205,142200,516807510,8800,8800,8800,8800,0
|
||||
20241205,142100,516807510,8800,8800,8800,8800,0
|
||||
20241205,142000,516807510,8800,8800,8800,8800,0
|
||||
20241205,141900,516807510,8800,8790,8800,8790,11
|
||||
20241205,141800,516710730,8790,8790,8790,8790,2
|
||||
20241205,141700,516693150,8790,8780,8790,8780,86
|
||||
20241205,141600,515937250,8780,8790,8790,8780,18
|
||||
20241205,141500,515779070,8790,8800,8800,8790,121
|
||||
20241205,141400,514715270,8800,8800,8800,8800,41
|
||||
20241205,141300,514354470,8800,8800,8800,8800,11
|
||||
20241205,141200,514257670,8800,8800,8800,8800,1
|
||||
20241205,141100,514248870,8800,8800,8800,8800,50
|
||||
20241205,141000,513808870,8780,8780,8780,8780,35
|
||||
20241205,140900,513501570,8780,8780,8780,8780,475
|
||||
20241205,140800,509331070,8790,8800,8800,8790,126
|
||||
20241205,140700,508223320,8800,8800,8800,8800,3
|
||||
20241205,140600,508196920,8800,8810,8810,8800,207
|
||||
20241205,140500,506375140,8810,8810,8810,8810,7
|
||||
20241205,140400,506313470,8810,8810,8810,8810,10
|
||||
20241205,140300,506225370,8820,8820,8820,8820,53
|
||||
20241205,140200,505757910,8800,8800,8800,8800,0
|
||||
20241205,140100,505757910,8800,8800,8800,8800,6
|
||||
20241205,140000,505705110,8820,8820,8820,8820,2
|
||||
20241205,135900,505687470,8820,8800,8820,8800,55
|
||||
20241205,135800,505203370,8820,8820,8820,8820,37
|
||||
20241205,135700,504877030,8820,8820,8820,8820,2
|
||||
20241205,135600,504859390,8800,8800,8800,8800,0
|
||||
20241205,135500,504859390,8800,8800,8800,8800,13
|
||||
20241205,135400,504744990,8810,8810,8810,8810,2
|
||||
20241205,135300,504727370,8790,8790,8790,8790,100
|
||||
20241205,135200,503848370,8790,8790,8790,8790,100
|
||||
20241205,135100,502969370,8790,8790,8790,8790,57
|
||||
20241205,135000,502468340,8810,8810,8810,8810,0
|
||||
20241205,134900,502468340,8810,8810,8810,8810,0
|
||||
20241205,134800,502468340,8810,8810,8810,8810,0
|
||||
20241205,134700,502468340,8810,8810,8810,8810,0
|
||||
20241205,134600,502468340,8810,8810,8810,8810,6
|
||||
20241205,134500,502415480,8810,8810,8810,8810,12
|
||||
20241205,134400,502309760,8780,8780,8780,8780,0
|
||||
20241205,134300,502309760,8780,8780,8780,8780,1
|
||||
20241205,134200,502300980,8800,8800,8800,8800,0
|
||||
20241205,134100,502300980,8800,8800,8800,8800,10
|
||||
20241205,134000,502212980,8810,8810,8810,8810,4
|
||||
20241205,133900,502177740,8780,8780,8780,8780,500
|
||||
20241205,133800,497787740,8780,8800,8800,8780,123
|
||||
20241205,133700,496706570,8800,8800,8800,8800,0
|
||||
20241205,133600,496706570,8800,8800,8800,8800,71
|
||||
20241205,133500,496081770,8810,8810,8810,8810,0
|
||||
20241205,133400,496081770,8810,8810,8810,8810,364
|
||||
20241205,133300,492874930,8810,8810,8810,8810,0
|
||||
20241205,133200,492874930,8810,8820,8820,8810,61
|
||||
20241205,133100,492337470,8820,8820,8820,8820,5
|
||||
20241205,133000,492293370,8810,8810,8810,8810,98
|
||||
20241205,132900,491429990,8810,8810,8810,8810,2
|
||||
20241205,132800,491412370,8800,8800,8800,8800,0
|
||||
20241205,132700,491412370,8800,8800,8800,8800,0
|
||||
20241205,132600,491412370,8800,8810,8810,8790,909
|
||||
20241205,132500,483412310,8810,8810,8810,8810,0
|
||||
20241205,132400,483412310,8810,8810,8810,8810,16
|
||||
20241205,132300,483271350,8800,8800,8800,8800,0
|
||||
20241205,132200,483271350,8800,8800,8800,8800,0
|
||||
20241205,132100,483271350,8800,8800,8800,8800,0
|
||||
20241205,132000,483271350,8800,8800,8820,8800,291
|
||||
20241205,131900,480707130,8800,8800,8800,8800,0
|
||||
20241205,131800,480707130,8800,8800,8800,8800,198
|
||||
20241205,131700,478964730,8820,8820,8820,8820,5
|
||||
20241205,131600,478920630,8820,8810,8820,8800,1046
|
||||
20241205,131500,469715030,8820,8820,8820,8820,0
|
||||
20241205,131400,469715030,8820,8820,8820,8820,0
|
||||
20241205,131300,469715030,8820,8820,8820,8820,0
|
||||
20241205,131200,469715030,8820,8820,8820,8820,0
|
||||
20241205,131100,469715030,8820,8810,8820,8810,1142
|
||||
20241205,131000,459653980,8820,8830,8830,8820,161
|
||||
20241205,130900,458233930,8830,8830,8830,8830,0
|
||||
20241205,130800,458233930,8830,8820,8830,8820,15
|
||||
20241205,130700,458101580,8830,8830,8830,8830,0
|
||||
20241205,130600,458101580,8830,8840,8840,8830,108
|
||||
20241205,130500,457147900,8830,8830,8830,8830,0
|
||||
20241205,130400,457147900,8830,8830,8830,8830,0
|
||||
20241205,130300,457147900,8830,8830,8830,8830,0
|
||||
20241205,130200,457147900,8830,8830,8830,8830,120
|
||||
20241205,130100,456088300,8840,8830,8840,8820,261
|
||||
20241205,130000,453784370,8840,8840,8840,8840,28
|
||||
20241205,125900,453536850,8840,8840,8840,8840,30
|
||||
20241205,125800,453271650,8840,8830,8840,8830,8
|
||||
20241205,125700,453200990,8840,8840,8840,8840,41
|
||||
20241205,125600,452838550,8840,8840,8840,8840,59
|
||||
20241205,125500,452316990,8840,8840,8840,8840,0
|
||||
20241205,125400,452316990,8840,8840,8840,8840,0
|
||||
20241205,125300,452316990,8840,8840,8840,8840,50
|
||||
20241205,125200,451874990,8850,8850,8850,8850,2
|
||||
20241205,125100,451857290,8840,8850,8850,8840,11
|
||||
20241205,125000,451760040,8860,8860,8860,8860,0
|
||||
20241205,124900,451760040,8860,8860,8860,8860,0
|
||||
20241205,124800,451760040,8860,8860,8860,8860,0
|
||||
20241205,124700,451760040,8860,8830,8860,8830,74
|
||||
20241205,124600,451106590,8830,8830,8830,8830,7
|
||||
20241205,124500,451044780,8830,8830,8830,8830,0
|
||||
20241205,124400,451044780,8830,8830,8830,8830,0
|
||||
20241205,124300,451044780,8830,8830,8830,8830,0
|
||||
20241205,124200,451044780,8830,8830,8830,8830,63
|
||||
20241205,124100,450488490,8830,8830,8830,8830,287
|
||||
20241205,124000,447954280,8830,8820,8830,8820,31
|
||||
20241205,123900,447680750,8830,8830,8830,8830,15
|
||||
20241205,123800,447548300,8830,8830,8830,8830,0
|
||||
20241205,123700,447548300,8830,8810,8830,8810,3
|
||||
20241205,123600,447521830,8830,8830,8830,8830,1
|
||||
20241205,123500,447513000,8810,8810,8810,8810,0
|
||||
20241205,123400,447513000,8810,8810,8810,8810,0
|
||||
20241205,123300,447513000,8810,8810,8810,8810,50
|
||||
20241205,123200,447072500,8810,8810,8810,8810,0
|
||||
20241205,123100,447072500,8810,8810,8810,8810,17
|
||||
20241205,123000,446922730,8810,8810,8810,8810,1
|
||||
20241205,122900,446913920,8800,8800,8800,8800,150
|
||||
20241205,122800,445593920,8800,8810,8810,8800,192
|
||||
20241205,122700,443902500,8820,8860,8860,8820,3105
|
||||
20241205,122600,416479040,8860,8860,8860,8860,1
|
||||
20241205,122500,416470180,8860,8860,8860,8860,112
|
||||
20241205,122400,415477860,8850,8850,8850,8850,128
|
||||
20241205,122300,414345060,8850,8850,8850,8850,51
|
||||
20241205,122200,413893710,8860,8860,8860,8860,1
|
||||
20241205,122100,413884850,8850,8850,8850,8850,0
|
||||
20241205,122000,413884850,8850,8850,8850,8850,105
|
||||
20241205,121900,412955600,8860,8880,8880,8860,11
|
||||
20241205,121800,412858120,8880,8880,8880,8880,0
|
||||
20241205,121700,412858120,8880,8880,8880,8880,0
|
||||
20241205,121600,412858120,8880,8880,8880,8880,0
|
||||
20241205,121500,412858120,8880,8880,8880,8880,0
|
||||
20241205,121400,412858120,8880,8880,8880,8880,1
|
||||
20241205,121300,412849240,8850,8850,8850,8850,16
|
||||
20241205,121200,412707640,8840,8860,8860,8840,718
|
||||
20241205,121100,406358130,8860,8860,8860,8860,102
|
||||
20241205,121000,405454410,8880,8880,8880,8880,0
|
||||
20241205,120900,405454410,8880,8880,8880,8880,0
|
||||
20241205,120800,405454410,8880,8880,8880,8880,1
|
||||
20241205,120700,405445530,8870,8870,8870,8870,53
|
||||
20241205,120600,404975420,8880,8880,8880,8880,20
|
||||
20241205,120500,404797820,8880,8880,8880,8880,1
|
||||
20241205,120400,404788940,8880,8880,8880,8880,5
|
||||
20241205,120300,404744540,8880,8880,8880,8880,31
|
||||
20241205,120200,404469260,8880,8860,8880,8860,7
|
||||
20241205,120100,404407140,8880,8880,8880,8880,5
|
||||
20241205,120000,404362740,8880,8880,8880,8880,0
|
||||
20241205,115900,404362740,8880,8880,8880,8880,0
|
||||
20241205,115800,404362740,8880,8880,8880,8880,0
|
||||
20241205,115700,404362740,8880,8880,8880,8880,1
|
||||
20241205,115600,404353860,8860,8860,8860,8860,0
|
||||
20241205,115500,404353860,8860,8870,8870,8860,23
|
||||
20241205,115400,404150020,8880,8880,8880,8880,0
|
||||
20241205,115300,404150020,8880,8880,8880,8880,0
|
||||
20241205,115200,404150020,8880,8880,8880,8880,0
|
||||
20241205,115100,404150020,8880,8880,8880,8880,1
|
||||
20241205,115000,404141140,8870,8880,8880,8870,995
|
||||
20241205,114900,395305580,8880,8880,8880,8880,0
|
||||
20241205,114800,395305580,8880,8880,8880,8880,128
|
||||
20241205,114700,394168940,8880,8890,8890,8880,561
|
||||
20241205,114600,389184810,8900,8890,8900,8890,35
|
||||
20241205,114500,388873650,8900,8900,8900,8900,117
|
||||
20241205,114400,387832350,8920,8930,8930,8920,3
|
||||
20241205,114300,387805570,8940,8940,8940,8940,0
|
||||
20241205,114200,387805570,8940,8940,8940,8940,0
|
||||
20241205,114100,387805570,8940,8940,8940,8940,0
|
||||
20241205,114000,387805570,8940,8940,8940,8940,1
|
||||
20241205,113900,387796630,8950,8950,8950,8950,7
|
||||
20241205,113800,387733980,8950,8950,8950,8950,111
|
||||
20241205,113700,386740530,8950,8950,8950,8950,0
|
||||
20241205,113600,386740530,8950,8950,8950,8950,0
|
||||
20241205,113500,386740530,8950,8940,8950,8940,84
|
||||
20241205,113400,385988920,8950,8930,8950,8880,150
|
||||
20241205,113300,384652620,8950,8950,8950,8950,387
|
||||
20241205,113200,381188970,8940,8940,8940,8940,0
|
||||
20241205,113100,381188970,8940,8930,8940,8930,74
|
||||
20241205,113000,380527430,8940,8900,8940,8900,499
|
||||
20241205,112900,376080490,8900,8890,8900,8840,853
|
||||
20241205,112800,368516220,8900,8900,8900,8900,163
|
||||
20241205,112700,367065520,8900,8900,8900,8900,0
|
||||
20241205,112600,367065520,8900,8900,8900,8890,19
|
||||
20241205,112500,366896580,8920,8920,8920,8920,0
|
||||
20241205,112400,366896580,8920,8880,8920,8880,500
|
||||
20241205,112300,362453500,8880,8880,8880,8880,5
|
||||
20241205,112200,362409100,8880,8870,8880,8870,98
|
||||
20241205,112100,361539620,8860,8870,8870,8860,65
|
||||
20241205,112000,360963260,8880,8880,8880,8880,17
|
||||
20241205,111900,360812300,8880,8890,8890,8880,238
|
||||
20241205,111800,358698850,8890,8890,8890,8890,1
|
||||
20241205,111700,358689960,8880,8890,8890,8880,18
|
||||
20241205,111600,358530100,8890,8920,8920,8890,102
|
||||
20241205,111500,357620310,8900,8900,8900,8900,0
|
||||
20241205,111400,357620310,8900,8900,8900,8900,0
|
||||
20241205,111300,357620310,8900,8920,8920,8900,14
|
||||
20241205,111200,357495690,8880,8880,8880,8880,0
|
||||
20241205,111100,357495690,8880,8880,8880,8880,47
|
||||
20241205,111000,357078330,8920,8920,8920,8920,16
|
||||
20241205,110900,356935610,8920,8920,8920,8920,0
|
||||
20241205,110800,356935610,8920,8920,8920,8920,0
|
||||
20241205,110700,356935610,8920,8920,8920,8920,50
|
||||
20241205,110600,356489610,8860,8860,8860,8860,0
|
||||
20241205,110500,356489610,8860,8870,8870,8860,505
|
||||
20241205,110400,352010310,8870,8880,8880,8870,407
|
||||
20241205,110300,348400080,8880,8880,8880,8880,100
|
||||
20241205,110200,347512080,8890,8920,8920,8890,21
|
||||
20241205,110100,347325360,8920,8880,8920,8880,33
|
||||
20241205,110000,347032280,8880,8900,8900,8880,209
|
||||
20241205,105900,345176160,8910,8890,8910,8890,139
|
||||
20241205,105800,343940410,8920,8920,8920,8920,0
|
||||
20241205,105700,343940410,8920,8920,8920,8920,11
|
||||
20241205,105600,343842290,8920,8920,8920,8920,1
|
||||
20241205,105500,343833370,8920,8920,8920,8920,0
|
||||
20241205,105400,343833370,8920,8910,8920,8910,323
|
||||
20241205,105300,340955230,8910,8910,8910,8910,0
|
||||
20241205,105200,340955230,8910,8910,8910,8910,0
|
||||
20241205,105100,340955230,8910,8910,8910,8910,0
|
||||
20241205,105000,340955230,8910,8910,8910,8910,22
|
||||
20241205,104900,340759210,8870,8870,8870,8870,0
|
||||
20241205,104800,340759210,8870,8870,8870,8870,0
|
||||
20241205,104700,340759210,8870,8880,8880,8870,12
|
||||
20241205,104600,340652760,8910,8910,8910,8910,10
|
||||
20241205,104500,340563660,8910,8910,8910,8910,1
|
||||
20241205,104400,340554750,8870,8870,8870,8870,0
|
||||
20241205,104300,340554750,8870,8870,8870,8870,0
|
||||
20241205,104200,340554750,8870,8910,8910,8870,120
|
||||
20241205,104100,339489940,8910,8910,8910,8910,0
|
||||
20241205,104000,339489940,8910,8910,8910,8910,0
|
||||
20241205,103900,339489940,8910,8910,8910,8910,1
|
||||
20241205,103800,339481030,8870,8870,8870,8870,0
|
||||
20241205,103700,339481030,8870,8870,8870,8870,884
|
||||
20241205,103600,331639950,8870,8870,8870,8870,100
|
||||
20241205,103500,330752950,8910,8910,8910,8910,5
|
||||
20241205,103400,330708400,8910,8910,8910,8910,1
|
||||
20241205,103300,330699490,8910,8910,8910,8910,5
|
||||
20241205,103200,330654940,8850,8850,8850,8850,0
|
||||
20241205,103100,330654940,8850,8860,8860,8850,9
|
||||
20241205,103000,330575280,8860,8920,8920,8860,36
|
||||
20241205,102900,330256020,8920,8920,8920,8920,0
|
||||
20241205,102800,330256020,8920,8850,8920,8840,201
|
||||
20241205,102700,328478860,8840,8870,8870,8840,247
|
||||
20241205,102600,326293290,8850,8860,8860,8850,37
|
||||
20241205,102500,325965830,8850,8910,8910,8850,262
|
||||
20241205,102400,323643230,8900,8900,8900,8900,0
|
||||
20241205,102300,323643230,8900,8950,8950,8900,165
|
||||
20241205,102200,322173570,8880,8880,8880,8880,0
|
||||
20241205,102100,322173570,8880,8880,8880,8880,0
|
||||
20241205,102000,322173570,8880,8880,8880,8880,0
|
||||
20241205,101900,322173570,8880,8880,8880,8880,0
|
||||
20241205,101800,322173570,8880,8910,8910,8880,317
|
||||
20241205,101700,319354530,8980,8980,8980,8980,1
|
||||
20241205,101600,319345550,8980,8980,8980,8980,0
|
||||
20241205,101500,319345550,8980,8960,8980,8960,367
|
||||
20241205,101400,316051730,8960,8960,8960,8960,0
|
||||
20241205,101300,316051730,8960,8960,8960,8960,2
|
||||
20241205,101200,316033810,8970,8930,8970,8930,950
|
||||
20241205,101100,307524600,8880,8900,8900,8880,228
|
||||
20241205,101000,305497990,8900,8900,8900,8900,0
|
||||
20241205,100900,305497990,8900,8940,8940,8900,482
|
||||
20241205,100800,301207550,8920,8920,8920,8920,38
|
||||
20241205,100700,300868590,8920,8920,8920,8920,966
|
||||
20241205,100600,292251870,8920,8920,8940,8920,105
|
||||
20241205,100500,291314870,8930,8930,8930,8930,0
|
||||
20241205,100400,291314870,8930,8950,8950,8930,368
|
||||
20241205,100300,288023270,8980,8980,8980,8980,0
|
||||
20241205,100200,288023270,8980,8950,8980,8950,42
|
||||
20241205,100100,287646500,8920,8940,8980,8920,609
|
||||
20241205,100000,282200080,8940,8980,8980,8940,45
|
||||
20241205,095900,281797220,8940,8940,8940,8940,1
|
||||
20241205,095800,281788280,8940,8940,8940,8940,181
|
||||
20241205,095700,280170140,8990,8960,8990,8960,103
|
||||
20241205,095600,279244770,8980,8940,9000,8940,340
|
||||
20241205,095500,276204650,8990,8910,9000,8910,1155
|
||||
20241205,095400,265860530,8900,8880,8900,8880,1107
|
||||
20241205,095300,256016240,8880,8870,8880,8870,39
|
||||
20241205,095200,255670020,8870,8850,8870,8850,334
|
||||
20241205,095100,252713900,8870,8850,8880,8850,137
|
||||
20241205,095000,251499820,8850,8880,8880,8850,41
|
||||
20241205,094900,251136220,8880,8880,8880,8880,11
|
||||
20241205,094800,251038540,8850,8850,8850,8850,122
|
||||
20241205,094700,249958840,8880,8880,8880,8880,1
|
||||
20241205,094600,249949960,8870,8870,8870,8870,10
|
||||
20241205,094500,249861260,8880,8880,8880,8850,39
|
||||
20241205,094400,249515420,8880,8880,8880,8880,3
|
||||
20241205,094300,249488780,8880,8880,8880,8880,184
|
||||
20241205,094200,247854860,8870,8870,8870,8870,11
|
||||
20241205,094100,247757290,8810,8810,8810,8810,0
|
||||
20241205,094000,247757290,8810,8850,8880,8810,399
|
||||
20241205,093900,244237310,8880,8870,8880,8860,129
|
||||
20241205,093800,243093090,8870,8820,8870,8810,51
|
||||
20241205,093700,242643610,8870,8820,8870,8820,53
|
||||
20241205,093600,242176000,8880,8870,8880,8870,330
|
||||
20241205,093500,239248880,8880,8880,8880,8880,20
|
||||
20241205,093400,239071280,8880,8820,8880,8810,229
|
||||
20241205,093300,237053000,8880,8800,8880,8800,1474
|
||||
20241205,093200,224057030,8790,8780,8790,8780,786
|
||||
20241205,093100,217150850,8780,8760,8780,8760,371
|
||||
20241205,093000,213900410,8760,8750,8760,8750,678
|
||||
20241205,092900,207966410,8750,8740,8750,8740,732
|
||||
20241205,092800,201567410,8740,8720,8740,8720,2378
|
||||
20241205,092700,180807470,8720,8720,8730,8720,146
|
||||
20241205,092600,179534110,8720,8710,8720,8710,161
|
||||
20241205,092500,178130410,8710,8730,8730,8710,930
|
||||
20241205,092400,170029830,8730,8720,8740,8720,434
|
||||
20241205,092300,166245080,8720,8750,8750,8710,1086
|
||||
20241205,092200,156764210,8750,8730,8750,8730,908
|
||||
20241205,092100,148837110,8730,8720,8730,8710,1637
|
||||
20241205,092000,134569560,8720,8740,8750,8710,2208
|
||||
20241205,091900,115307420,8750,8750,8760,8740,418
|
||||
20241205,091800,111652030,8760,8740,8760,8730,1064
|
||||
20241205,091700,102344710,8750,8740,8750,8740,636
|
||||
20241205,091600,96785810,8750,8740,8750,8740,1653
|
||||
20241205,091500,82334170,8730,8760,8760,8730,800
|
||||
20241205,091400,75347730,8750,8770,8770,8740,290
|
||||
20241205,091300,72809600,8770,8780,8790,8750,786
|
||||
20241205,091200,65916970,8790,8840,8840,8780,1513
|
||||
20241205,091100,52590820,8820,8880,8880,8820,702
|
||||
20241205,091000,46382340,8860,8930,8930,8860,435
|
||||
20241205,090900,42523590,8880,8900,8900,8880,171
|
||||
20241205,090800,41002200,8890,8900,8900,8890,125
|
||||
20241205,090700,39890680,8900,8880,8900,8870,498
|
||||
20241205,090600,35464260,8870,8870,8900,8850,570
|
||||
20241205,090500,30416610,8870,9010,9010,8870,742
|
||||
20241205,090400,23819420,8930,8950,8950,8910,353
|
||||
20241205,090300,20672570,8910,8910,8910,8910,30
|
||||
20241205,090200,20405270,8910,9010,9050,8910,937
|
||||
20241205,090100,12026120,9010,9030,9070,9000,1122
|
||||
20241205,090000,1914390,9030,9030,9060,9030,212
|
||||
|
Reference in New Issue
Block a user