Update 2024-12-05 2775 candle_min
This commit is contained in:
586
004910/min/candle-20241205.csv
Normal file
586
004910/min/candle-20241205.csv
Normal file
@@ -0,0 +1,586 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,184400,852253480,5390,5390,5390,5390,1711
|
||||
20241205,184300,852253480,5390,5390,5390,5390,0
|
||||
20241205,184200,852253480,5390,5390,5390,5390,0
|
||||
20241205,184100,852253480,5390,5390,5390,5390,0
|
||||
20241205,184000,852253480,5390,5390,5390,5390,0
|
||||
20241205,183900,852253480,5390,5390,5390,5390,0
|
||||
20241205,183800,852253480,5390,5390,5390,5390,0
|
||||
20241205,183700,852253480,5390,5390,5390,5390,0
|
||||
20241205,183600,852253480,5390,5390,5390,5390,0
|
||||
20241205,183500,852253480,5390,5390,5390,5390,0
|
||||
20241205,183400,852253480,5390,5390,5390,5390,0
|
||||
20241205,183300,852253480,5390,5390,5390,5390,0
|
||||
20241205,183200,852253480,5390,5390,5390,5390,0
|
||||
20241205,183100,852253480,5390,5390,5390,5390,0
|
||||
20241205,183000,852253480,5390,5390,5390,5390,0
|
||||
20241205,182900,852253480,5390,5390,5390,5390,0
|
||||
20241205,182800,852253480,5390,5390,5390,5390,0
|
||||
20241205,182700,852253480,5390,5390,5390,5390,0
|
||||
20241205,182600,852253480,5390,5390,5390,5390,0
|
||||
20241205,182500,852253480,5390,5390,5390,5390,0
|
||||
20241205,182400,852253480,5390,5390,5390,5390,0
|
||||
20241205,182300,852253480,5390,5390,5390,5390,0
|
||||
20241205,182200,852253480,5390,5390,5390,5390,0
|
||||
20241205,182100,852253480,5390,5390,5390,5390,0
|
||||
20241205,182000,852253480,5390,5390,5390,5390,0
|
||||
20241205,181900,852253480,5390,5390,5390,5390,0
|
||||
20241205,181800,852253480,5390,5390,5390,5390,0
|
||||
20241205,181700,852253480,5390,5390,5390,5390,0
|
||||
20241205,181600,852253480,5390,5390,5390,5390,0
|
||||
20241205,181500,852253480,5390,5390,5390,5390,0
|
||||
20241205,181400,852253480,5390,5390,5390,5390,1711
|
||||
20241205,181300,852253480,5390,5390,5390,5390,0
|
||||
20241205,181200,852253480,5390,5390,5390,5390,0
|
||||
20241205,181100,852253480,5390,5390,5390,5390,0
|
||||
20241205,181000,852253480,5390,5390,5390,5390,0
|
||||
20241205,180900,852253480,5390,5390,5390,5390,0
|
||||
20241205,180800,852253480,5390,5390,5390,5390,0
|
||||
20241205,180700,852253480,5390,5390,5390,5390,0
|
||||
20241205,180600,852253480,5390,5390,5390,5390,0
|
||||
20241205,180500,852253480,5390,5390,5390,5390,0
|
||||
20241205,180400,852253480,5390,5390,5390,5390,0
|
||||
20241205,180300,852253480,5390,5390,5390,5390,0
|
||||
20241205,180200,852253480,5390,5390,5390,5390,0
|
||||
20241205,180100,852253480,5390,5390,5390,5390,0
|
||||
20241205,180000,852253480,5390,5390,5390,5390,0
|
||||
20241205,175900,852253480,5390,5390,5390,5390,0
|
||||
20241205,175800,852253480,5390,5390,5390,5390,0
|
||||
20241205,175700,852253480,5390,5390,5390,5390,0
|
||||
20241205,175600,852253480,5390,5390,5390,5390,0
|
||||
20241205,175500,852253480,5390,5390,5390,5390,0
|
||||
20241205,175400,852253480,5390,5390,5390,5390,0
|
||||
20241205,175300,852253480,5390,5390,5390,5390,0
|
||||
20241205,175200,852253480,5390,5390,5390,5390,0
|
||||
20241205,175100,852253480,5390,5390,5390,5390,0
|
||||
20241205,175000,852253480,5390,5390,5390,5390,0
|
||||
20241205,174900,852253480,5390,5390,5390,5390,0
|
||||
20241205,174800,852253480,5390,5390,5390,5390,0
|
||||
20241205,174700,852253480,5390,5390,5390,5390,0
|
||||
20241205,174600,852253480,5390,5390,5390,5390,0
|
||||
20241205,174500,852253480,5390,5390,5390,5390,0
|
||||
20241205,174400,852253480,5390,5390,5390,5390,1711
|
||||
20241205,174300,852253480,5390,5390,5390,5390,0
|
||||
20241205,174200,852253480,5390,5390,5390,5390,0
|
||||
20241205,174100,852253480,5390,5390,5390,5390,0
|
||||
20241205,174000,852253480,5390,5390,5390,5390,0
|
||||
20241205,173900,852253480,5390,5390,5390,5390,0
|
||||
20241205,173800,852253480,5390,5390,5390,5390,0
|
||||
20241205,173700,852253480,5390,5390,5390,5390,0
|
||||
20241205,173600,852253480,5390,5390,5390,5390,0
|
||||
20241205,173500,852253480,5390,5390,5390,5390,0
|
||||
20241205,173400,852253480,5390,5390,5390,5390,0
|
||||
20241205,173300,852253480,5390,5390,5390,5390,0
|
||||
20241205,173200,852253480,5390,5390,5390,5390,0
|
||||
20241205,173100,852253480,5390,5390,5390,5390,0
|
||||
20241205,173000,852253480,5390,5390,5390,5390,0
|
||||
20241205,172900,852253480,5390,5390,5390,5390,0
|
||||
20241205,172800,852253480,5390,5390,5390,5390,0
|
||||
20241205,172700,852253480,5390,5390,5390,5390,0
|
||||
20241205,172600,852253480,5390,5390,5390,5390,0
|
||||
20241205,172500,852253480,5390,5390,5390,5390,0
|
||||
20241205,172400,852253480,5390,5390,5390,5390,0
|
||||
20241205,172300,852253480,5390,5390,5390,5390,0
|
||||
20241205,172200,852253480,5390,5390,5390,5390,0
|
||||
20241205,172100,852253480,5390,5390,5390,5390,0
|
||||
20241205,172000,852253480,5390,5390,5390,5390,0
|
||||
20241205,171900,852253480,5390,5390,5390,5390,0
|
||||
20241205,171800,852253480,5390,5390,5390,5390,0
|
||||
20241205,171700,852253480,5390,5390,5390,5390,0
|
||||
20241205,171600,852253480,5390,5390,5390,5390,0
|
||||
20241205,171500,852253480,5390,5390,5390,5390,0
|
||||
20241205,171400,852253480,5390,5390,5390,5390,1711
|
||||
20241205,171300,852253480,5390,5390,5390,5390,0
|
||||
20241205,171200,852253480,5390,5390,5390,5390,0
|
||||
20241205,171100,852253480,5390,5390,5390,5390,0
|
||||
20241205,171000,852253480,5390,5390,5390,5390,0
|
||||
20241205,170900,852253480,5390,5390,5390,5390,0
|
||||
20241205,170800,852253480,5390,5390,5390,5390,0
|
||||
20241205,170700,852253480,5390,5390,5390,5390,0
|
||||
20241205,170600,852253480,5390,5390,5390,5390,0
|
||||
20241205,170500,852253480,5390,5390,5390,5390,0
|
||||
20241205,170400,852253480,5390,5390,5390,5390,0
|
||||
20241205,170300,852253480,5390,5390,5390,5390,0
|
||||
20241205,170200,852253480,5390,5390,5390,5390,0
|
||||
20241205,170100,852253480,5390,5390,5390,5390,0
|
||||
20241205,170000,852253480,5390,5390,5390,5390,0
|
||||
20241205,165900,852253480,5390,5390,5390,5390,0
|
||||
20241205,165800,852253480,5390,5390,5390,5390,0
|
||||
20241205,165700,852253480,5390,5390,5390,5390,0
|
||||
20241205,165600,852253480,5390,5390,5390,5390,0
|
||||
20241205,165500,852253480,5390,5390,5390,5390,0
|
||||
20241205,165400,852253480,5390,5390,5390,5390,0
|
||||
20241205,165300,852253480,5390,5390,5390,5390,0
|
||||
20241205,165200,852253480,5390,5390,5390,5390,0
|
||||
20241205,165100,852253480,5390,5390,5390,5390,0
|
||||
20241205,165000,852253480,5390,5390,5390,5390,0
|
||||
20241205,164900,852253480,5390,5390,5390,5390,0
|
||||
20241205,164800,852253480,5390,5390,5390,5390,0
|
||||
20241205,164700,852253480,5390,5390,5390,5390,0
|
||||
20241205,164600,852253480,5390,5390,5390,5390,0
|
||||
20241205,164500,852253480,5390,5390,5390,5390,0
|
||||
20241205,164400,852253480,5390,5390,5390,5390,1711
|
||||
20241205,164300,852253480,5390,5390,5390,5390,0
|
||||
20241205,164200,852253480,5390,5390,5390,5390,0
|
||||
20241205,164100,852253480,5390,5390,5390,5390,0
|
||||
20241205,164000,852253480,5390,5390,5390,5390,0
|
||||
20241205,163900,852253480,5390,5390,5390,5390,0
|
||||
20241205,163800,852253480,5390,5390,5390,5390,0
|
||||
20241205,163700,852253480,5390,5390,5390,5390,0
|
||||
20241205,163600,852253480,5390,5390,5390,5390,0
|
||||
20241205,163500,852253480,5390,5390,5390,5390,0
|
||||
20241205,163400,852253480,5390,5390,5390,5390,0
|
||||
20241205,163300,852253480,5390,5390,5390,5390,0
|
||||
20241205,163200,852253480,5390,5390,5390,5390,0
|
||||
20241205,163100,852253480,5390,5390,5390,5390,0
|
||||
20241205,163000,852253480,5390,5390,5390,5390,0
|
||||
20241205,162900,852253480,5390,5390,5390,5390,0
|
||||
20241205,162800,852253480,5390,5390,5390,5390,0
|
||||
20241205,162700,852253480,5390,5390,5390,5390,0
|
||||
20241205,162600,852253480,5390,5390,5390,5390,0
|
||||
20241205,162500,852253480,5390,5390,5390,5390,0
|
||||
20241205,162400,852253480,5390,5390,5390,5390,0
|
||||
20241205,162300,852253480,5390,5390,5390,5390,0
|
||||
20241205,162200,852253480,5390,5390,5390,5390,0
|
||||
20241205,162100,852253480,5390,5390,5390,5390,0
|
||||
20241205,162000,852253480,5390,5390,5390,5390,0
|
||||
20241205,161900,852253480,5390,5390,5390,5390,0
|
||||
20241205,161800,852253480,5390,5390,5390,5390,0
|
||||
20241205,161700,852253480,5390,5390,5390,5390,0
|
||||
20241205,161600,852253480,5390,5390,5390,5390,0
|
||||
20241205,161500,852253480,5390,5390,5390,5390,0
|
||||
20241205,161400,852253480,5390,5390,5390,5390,1711
|
||||
20241205,161300,852253480,5390,5390,5390,5390,0
|
||||
20241205,161200,852253480,5390,5390,5390,5390,0
|
||||
20241205,161100,852253480,5390,5390,5390,5390,0
|
||||
20241205,161000,852253480,5390,5390,5390,5390,0
|
||||
20241205,160900,852253480,5390,5390,5390,5390,0
|
||||
20241205,160800,852253480,5390,5390,5390,5390,0
|
||||
20241205,160700,852253480,5390,5390,5390,5390,0
|
||||
20241205,160600,852253480,5390,5390,5390,5390,0
|
||||
20241205,160500,852253480,5390,5390,5390,5390,0
|
||||
20241205,160400,852253480,5390,5390,5390,5390,0
|
||||
20241205,160300,852253480,5390,5390,5390,5390,0
|
||||
20241205,160200,852253480,5390,5390,5390,5390,0
|
||||
20241205,160100,852253480,5390,5390,5390,5390,0
|
||||
20241205,160000,852253480,5390,5390,5390,5390,0
|
||||
20241205,155900,852253480,5390,5390,5390,5390,0
|
||||
20241205,155800,852253480,5390,5390,5390,5390,0
|
||||
20241205,155700,852253480,5390,5390,5390,5390,0
|
||||
20241205,155600,852253480,5390,5390,5390,5390,0
|
||||
20241205,155500,852253480,5390,5390,5390,5390,0
|
||||
20241205,155400,852253480,5390,5390,5390,5390,0
|
||||
20241205,155300,852253480,5390,5390,5390,5390,0
|
||||
20241205,155200,852253480,5390,5390,5390,5390,0
|
||||
20241205,155100,852253480,5390,5390,5390,5390,0
|
||||
20241205,155000,852253480,5390,5390,5390,5390,0
|
||||
20241205,154900,852253480,5390,5390,5390,5390,0
|
||||
20241205,154800,852253480,5390,5390,5390,5390,0
|
||||
20241205,154700,852253480,5390,5390,5390,5390,0
|
||||
20241205,154600,852253480,5390,5390,5390,5390,0
|
||||
20241205,154500,852253480,5390,5390,5390,5390,0
|
||||
20241205,154400,852253480,5390,5390,5390,5390,1711
|
||||
20241205,154300,852253480,5390,5390,5390,5390,0
|
||||
20241205,154200,852253480,5390,5390,5390,5390,0
|
||||
20241205,154100,852253480,5390,5390,5390,5390,0
|
||||
20241205,154000,852253480,5390,5390,5390,5390,0
|
||||
20241205,153900,852253480,5390,5390,5390,5390,0
|
||||
20241205,153800,852253480,5390,5390,5390,5390,0
|
||||
20241205,153700,852253480,5390,5390,5390,5390,0
|
||||
20241205,153600,852253480,5390,5390,5390,5390,0
|
||||
20241205,153500,852253480,5390,5390,5390,5390,0
|
||||
20241205,153400,852253480,5390,5390,5390,5390,0
|
||||
20241205,153300,852253480,5390,5390,5390,5390,0
|
||||
20241205,153200,852253480,5390,5390,5390,5390,0
|
||||
20241205,153100,852253480,5390,5390,5390,5390,0
|
||||
20241205,153000,852253480,5390,5390,5390,5390,1711
|
||||
20241205,152900,843031190,5360,5360,5360,5360,0
|
||||
20241205,152800,843031190,5360,5360,5360,5360,0
|
||||
20241205,152700,843031190,5360,5360,5360,5360,0
|
||||
20241205,152600,843031190,5360,5360,5360,5360,0
|
||||
20241205,152500,843031190,5360,5360,5360,5360,0
|
||||
20241205,152400,843031190,5360,5360,5360,5360,0
|
||||
20241205,152300,843031190,5360,5360,5360,5360,0
|
||||
20241205,152200,843031190,5360,5360,5360,5360,0
|
||||
20241205,152100,843031190,5360,5360,5360,5360,0
|
||||
20241205,152000,843031190,5360,5360,5360,5360,0
|
||||
20241205,151900,843031190,5360,5350,5360,5350,288
|
||||
20241205,151800,841490290,5360,5360,5360,5350,180
|
||||
20241205,151700,840526650,5370,5380,5380,5370,59
|
||||
20241205,151600,840209470,5390,5390,5390,5390,52
|
||||
20241205,151500,839929190,5390,5390,5390,5390,0
|
||||
20241205,151400,839929190,5390,5380,5390,5380,186
|
||||
20241205,151300,838928190,5380,5390,5390,5380,128
|
||||
20241205,151200,838239290,5390,5390,5390,5390,0
|
||||
20241205,151100,838239290,5390,5390,5390,5390,30
|
||||
20241205,151000,838077590,5390,5390,5390,5390,0
|
||||
20241205,150900,838077590,5390,5390,5390,5380,216
|
||||
20241205,150800,836914660,5390,5390,5390,5390,2
|
||||
20241205,150700,836903880,5400,5400,5400,5400,0
|
||||
20241205,150600,836903880,5400,5400,5400,5400,0
|
||||
20241205,150500,836903880,5400,5400,5400,5400,100
|
||||
20241205,150400,836363880,5400,5400,5400,5400,0
|
||||
20241205,150300,836363880,5400,5400,5400,5400,1
|
||||
20241205,150200,836358480,5390,5390,5390,5390,14
|
||||
20241205,150100,836283020,5390,5390,5390,5390,0
|
||||
20241205,150000,836283020,5390,5390,5390,5390,0
|
||||
20241205,145900,836283020,5390,5390,5390,5390,0
|
||||
20241205,145800,836283020,5390,5390,5390,5390,0
|
||||
20241205,145700,836283020,5390,5390,5390,5390,0
|
||||
20241205,145600,836283020,5390,5390,5390,5390,0
|
||||
20241205,145500,836283020,5390,5390,5390,5390,0
|
||||
20241205,145400,836283020,5390,5390,5390,5390,0
|
||||
20241205,145300,836283020,5390,5390,5390,5390,0
|
||||
20241205,145200,836283020,5390,5390,5390,5390,0
|
||||
20241205,145100,836283020,5390,5390,5390,5390,65
|
||||
20241205,145000,835932670,5390,5410,5410,5390,1143
|
||||
20241205,144900,829761320,5400,5400,5400,5400,0
|
||||
20241205,144800,829761320,5400,5400,5400,5400,0
|
||||
20241205,144700,829761320,5400,5400,5400,5400,0
|
||||
20241205,144600,829761320,5400,5400,5400,5400,0
|
||||
20241205,144500,829761320,5400,5400,5400,5400,0
|
||||
20241205,144400,829761320,5400,5400,5400,5400,20
|
||||
20241205,144300,829653320,5400,5400,5400,5400,0
|
||||
20241205,144200,829653320,5400,5400,5400,5400,0
|
||||
20241205,144100,829653320,5400,5400,5400,5400,0
|
||||
20241205,144000,829653320,5400,5400,5400,5400,0
|
||||
20241205,143900,829653320,5400,5400,5400,5400,0
|
||||
20241205,143800,829653320,5400,5400,5400,5400,0
|
||||
20241205,143700,829653320,5400,5400,5400,5400,0
|
||||
20241205,143600,829653320,5400,5400,5400,5400,0
|
||||
20241205,143500,829653320,5400,5400,5400,5400,0
|
||||
20241205,143400,829653320,5400,5400,5400,5400,0
|
||||
20241205,143300,829653320,5400,5400,5400,5400,0
|
||||
20241205,143200,829653320,5400,5400,5400,5400,0
|
||||
20241205,143100,829653320,5400,5420,5420,5400,1700
|
||||
20241205,143000,820442280,5420,5410,5420,5410,108
|
||||
20241205,142900,819857260,5420,5420,5420,5420,0
|
||||
20241205,142800,819857260,5420,5420,5420,5420,0
|
||||
20241205,142700,819857260,5420,5420,5420,5420,0
|
||||
20241205,142600,819857260,5420,5420,5420,5420,0
|
||||
20241205,142500,819857260,5420,5420,5420,5420,0
|
||||
20241205,142400,819857260,5420,5420,5420,5420,0
|
||||
20241205,142300,819857260,5420,5420,5420,5420,0
|
||||
20241205,142200,819857260,5420,5420,5420,5420,0
|
||||
20241205,142100,819857260,5420,5420,5420,5420,0
|
||||
20241205,142000,819857260,5420,5420,5420,5420,0
|
||||
20241205,141900,819857260,5420,5420,5420,5420,0
|
||||
20241205,141800,819857260,5420,5420,5420,5420,0
|
||||
20241205,141700,819857260,5420,5420,5420,5420,0
|
||||
20241205,141600,819857260,5420,5420,5420,5420,0
|
||||
20241205,141500,819857260,5420,5420,5420,5420,0
|
||||
20241205,141400,819857260,5420,5410,5420,5410,389
|
||||
20241205,141300,817748890,5410,5410,5410,5410,0
|
||||
20241205,141200,817748890,5410,5410,5410,5410,0
|
||||
20241205,141100,817748890,5410,5410,5410,5410,0
|
||||
20241205,141000,817748890,5410,5410,5410,5410,315
|
||||
20241205,140900,816044740,5380,5380,5380,5380,0
|
||||
20241205,140800,816044740,5380,5380,5380,5380,0
|
||||
20241205,140700,816044740,5380,5390,5390,5380,100
|
||||
20241205,140600,815506730,5380,5380,5380,5380,0
|
||||
20241205,140500,815506730,5380,5380,5380,5380,0
|
||||
20241205,140400,815506730,5380,5380,5380,5380,0
|
||||
20241205,140300,815506730,5380,5380,5380,5380,0
|
||||
20241205,140200,815506730,5380,5380,5380,5380,0
|
||||
20241205,140100,815506730,5380,5380,5380,5380,0
|
||||
20241205,140000,815506730,5380,5380,5380,5380,0
|
||||
20241205,135900,815506730,5380,5380,5380,5380,0
|
||||
20241205,135800,815506730,5380,5380,5380,5380,4
|
||||
20241205,135700,815485210,5380,5400,5400,5370,1308
|
||||
20241205,135600,808442400,5400,5400,5400,5400,0
|
||||
20241205,135500,808442400,5400,5400,5400,5400,0
|
||||
20241205,135400,808442400,5400,5400,5400,5400,0
|
||||
20241205,135300,808442400,5400,5400,5400,5400,0
|
||||
20241205,135200,808442400,5400,5420,5420,5400,1000
|
||||
20241205,135100,803032180,5460,5460,5460,5460,0
|
||||
20241205,135000,803032180,5460,5460,5460,5460,0
|
||||
20241205,134900,803032180,5460,5440,5460,5440,11
|
||||
20241205,134800,802972290,5420,5420,5420,5420,0
|
||||
20241205,134700,802972290,5420,5420,5420,5420,0
|
||||
20241205,134600,802972290,5420,5420,5420,5420,0
|
||||
20241205,134500,802972290,5420,5420,5420,5420,0
|
||||
20241205,134400,802972290,5420,5420,5420,5420,0
|
||||
20241205,134300,802972290,5420,5420,5420,5420,7
|
||||
20241205,134200,802934350,5420,5420,5420,5420,0
|
||||
20241205,134100,802934350,5420,5420,5420,5420,40
|
||||
20241205,134000,802717550,5420,5420,5420,5420,0
|
||||
20241205,133900,802717550,5420,5420,5420,5420,157
|
||||
20241205,133800,801866610,5440,5440,5440,5440,0
|
||||
20241205,133700,801866610,5440,5430,5440,5430,100
|
||||
20241205,133600,801323270,5410,5410,5410,5410,0
|
||||
20241205,133500,801323270,5410,5410,5410,5410,0
|
||||
20241205,133400,801323270,5410,5410,5410,5410,7
|
||||
20241205,133300,801285400,5410,5410,5410,5410,0
|
||||
20241205,133200,801285400,5410,5410,5410,5410,0
|
||||
20241205,133100,801285400,5410,5410,5410,5410,0
|
||||
20241205,133000,801285400,5410,5410,5410,5410,7
|
||||
20241205,132900,801247530,5410,5410,5410,5410,0
|
||||
20241205,132800,801247530,5410,5410,5410,5410,0
|
||||
20241205,132700,801247530,5410,5410,5410,5410,0
|
||||
20241205,132600,801247530,5410,5410,5410,5410,0
|
||||
20241205,132500,801247530,5410,5410,5410,5410,7
|
||||
20241205,132400,801209660,5410,5410,5410,5410,0
|
||||
20241205,132300,801209660,5410,5410,5410,5410,0
|
||||
20241205,132200,801209660,5410,5420,5420,5410,1861
|
||||
20241205,132100,791123470,5420,5430,5430,5420,2287
|
||||
20241205,132000,778707780,5430,5430,5430,5430,0
|
||||
20241205,131900,778707780,5430,5430,5430,5430,0
|
||||
20241205,131800,778707780,5430,5430,5430,5430,0
|
||||
20241205,131700,778707780,5430,5430,5430,5430,0
|
||||
20241205,131600,778707780,5430,5430,5430,5430,8
|
||||
20241205,131500,778664340,5430,5430,5430,5430,0
|
||||
20241205,131400,778664340,5430,5430,5430,5430,0
|
||||
20241205,131300,778664340,5430,5430,5430,5430,0
|
||||
20241205,131200,778664340,5430,5430,5430,5430,7
|
||||
20241205,131100,778626330,5440,5440,5440,5440,0
|
||||
20241205,131000,778626330,5440,5440,5440,5440,0
|
||||
20241205,130900,778626330,5440,5440,5440,5440,1
|
||||
20241205,130800,778620890,5430,5430,5430,5430,0
|
||||
20241205,130700,778620890,5430,5430,5430,5430,7
|
||||
20241205,130600,778582880,5430,5430,5430,5430,0
|
||||
20241205,130500,778582880,5430,5430,5430,5430,0
|
||||
20241205,130400,778582880,5430,5430,5430,5430,90
|
||||
20241205,130300,778094180,5440,5430,5440,5430,12
|
||||
20241205,130200,778028980,5440,5440,5440,5440,0
|
||||
20241205,130100,778028980,5440,5440,5440,5440,0
|
||||
20241205,130000,778028980,5440,5440,5440,5440,0
|
||||
20241205,125900,778028980,5440,5440,5440,5440,0
|
||||
20241205,125800,778028980,5440,5440,5440,5440,9
|
||||
20241205,125700,777980020,5440,5440,5440,5440,17
|
||||
20241205,125600,777887540,5440,5440,5440,5440,10
|
||||
20241205,125500,777833140,5450,5450,5450,5450,3
|
||||
20241205,125400,777816790,5440,5440,5440,5440,8
|
||||
20241205,125300,777773270,5460,5460,5460,5460,1
|
||||
20241205,125200,777767810,5460,5460,5460,5460,0
|
||||
20241205,125100,777767810,5460,5460,5460,5460,30
|
||||
20241205,125000,777604010,5460,5450,5460,5450,153
|
||||
20241205,124900,776770050,5450,5450,5450,5440,128
|
||||
20241205,124800,776072530,5440,5440,5440,5440,40
|
||||
20241205,124700,775854930,5430,5430,5430,5430,7
|
||||
20241205,124600,775816920,5420,5420,5420,5420,1
|
||||
20241205,124500,775811500,5420,5420,5420,5420,8
|
||||
20241205,124400,775768140,5430,5440,5440,5430,2
|
||||
20241205,124300,775757270,5420,5420,5420,5420,0
|
||||
20241205,124200,775757270,5420,5420,5420,5420,0
|
||||
20241205,124100,775757270,5420,5420,5420,5420,0
|
||||
20241205,124000,775757270,5420,5430,5430,5420,121
|
||||
20241205,123900,775100320,5420,5420,5420,5420,0
|
||||
20241205,123800,775100320,5420,5420,5420,5420,11
|
||||
20241205,123700,775040700,5420,5420,5420,5420,1
|
||||
20241205,123600,775035280,5420,5420,5420,5420,0
|
||||
20241205,123500,775035280,5420,5420,5420,5420,8
|
||||
20241205,123400,774991920,5420,5420,5420,5420,0
|
||||
20241205,123300,774991920,5420,5420,5420,5420,0
|
||||
20241205,123200,774991920,5420,5420,5420,5420,0
|
||||
20241205,123100,774991920,5420,5420,5420,5420,14
|
||||
20241205,123000,774916040,5420,5420,5420,5420,0
|
||||
20241205,122900,774916040,5420,5420,5420,5420,0
|
||||
20241205,122800,774916040,5420,5420,5420,5420,0
|
||||
20241205,122700,774916040,5420,5420,5420,5420,0
|
||||
20241205,122600,774916040,5420,5420,5420,5420,8
|
||||
20241205,122500,774872680,5420,5420,5420,5420,2
|
||||
20241205,122400,774861840,5420,5420,5420,5420,0
|
||||
20241205,122300,774861840,5420,5420,5420,5420,0
|
||||
20241205,122200,774861840,5420,5420,5420,5420,8
|
||||
20241205,122100,774818480,5420,5420,5420,5420,5
|
||||
20241205,122000,774791380,5420,5420,5420,5420,0
|
||||
20241205,121900,774791380,5420,5420,5420,5420,34
|
||||
20241205,121800,774607100,5420,5420,5420,5420,0
|
||||
20241205,121700,774607100,5420,5420,5420,5420,4
|
||||
20241205,121600,774585420,5420,5420,5420,5420,0
|
||||
20241205,121500,774585420,5420,5420,5420,5420,0
|
||||
20241205,121400,774585420,5420,5420,5420,5420,0
|
||||
20241205,121300,774585420,5420,5420,5420,5420,8
|
||||
20241205,121200,774542060,5430,5440,5440,5430,18
|
||||
20241205,121100,774444230,5410,5410,5410,5410,0
|
||||
20241205,121000,774444230,5410,5410,5410,5410,0
|
||||
20241205,120900,774444230,5410,5410,5410,5410,0
|
||||
20241205,120800,774444230,5410,5410,5410,5410,58
|
||||
20241205,120700,774130450,5410,5410,5410,5410,0
|
||||
20241205,120600,774130450,5410,5410,5410,5410,0
|
||||
20241205,120500,774130450,5410,5410,5410,5410,0
|
||||
20241205,120400,774130450,5410,5410,5410,5410,16
|
||||
20241205,120300,774043890,5410,5430,5430,5400,1227
|
||||
20241205,120200,767392920,5430,5430,5430,5430,0
|
||||
20241205,120100,767392920,5430,5430,5430,5430,0
|
||||
20241205,120000,767392920,5430,5430,5430,5430,0
|
||||
20241205,115900,767392920,5430,5430,5430,5430,8
|
||||
20241205,115800,767349480,5430,5430,5430,5430,0
|
||||
20241205,115700,767349480,5430,5430,5430,5430,0
|
||||
20241205,115600,767349480,5430,5430,5430,5430,0
|
||||
20241205,115500,767349480,5430,5430,5430,5430,8
|
||||
20241205,115400,767306040,5430,5430,5430,5430,55
|
||||
20241205,115300,767007390,5430,5430,5430,5430,10
|
||||
20241205,115200,766953090,5430,5430,5430,5430,10
|
||||
20241205,115100,766898790,5420,5420,5420,5420,2
|
||||
20241205,115000,766887950,5420,5390,5490,5390,1140
|
||||
20241205,114900,760668550,5400,5400,5400,5400,2
|
||||
20241205,114800,760657750,5400,5400,5400,5400,16
|
||||
20241205,114700,760571350,5390,5390,5390,5390,0
|
||||
20241205,114600,760571350,5390,5390,5390,5390,8
|
||||
20241205,114500,760528230,5390,5390,5390,5390,0
|
||||
20241205,114400,760528230,5390,5390,5390,5390,0
|
||||
20241205,114300,760528230,5390,5390,5390,5390,0
|
||||
20241205,114200,760528230,5390,5390,5390,5390,0
|
||||
20241205,114100,760528230,5390,5390,5390,5390,8
|
||||
20241205,114000,760485110,5400,5400,5400,5400,143
|
||||
20241205,113900,759712910,5400,5400,5400,5400,20
|
||||
20241205,113800,759604910,5400,5400,5400,5400,0
|
||||
20241205,113700,759604910,5400,5390,5400,5390,9
|
||||
20241205,113600,759556390,5400,5400,5400,5400,0
|
||||
20241205,113500,759556390,5400,5400,5400,5400,0
|
||||
20241205,113400,759556390,5400,5400,5400,5400,1
|
||||
20241205,113300,759550990,5400,5400,5400,5400,1
|
||||
20241205,113200,759545590,5390,5390,5390,5390,8
|
||||
20241205,113100,759502470,5400,5400,5400,5400,10
|
||||
20241205,113000,759448470,5390,5390,5390,5390,0
|
||||
20241205,112900,759448470,5390,5390,5390,5390,2
|
||||
20241205,112800,759437690,5390,5390,5390,5390,8
|
||||
20241205,112700,759394570,5390,5390,5390,5390,4
|
||||
20241205,112600,759373010,5410,5410,5410,5410,1
|
||||
20241205,112500,759367600,5410,5410,5410,5410,0
|
||||
20241205,112400,759367600,5410,5410,5410,5410,211
|
||||
20241205,112300,758226090,5390,5390,5390,5390,8
|
||||
20241205,112200,758182970,5390,5390,5390,5390,0
|
||||
20241205,112100,758182970,5390,5390,5390,5390,0
|
||||
20241205,112000,758182970,5390,5390,5390,5390,0
|
||||
20241205,111900,758182970,5390,5390,5390,5390,8
|
||||
20241205,111800,758139850,5410,5410,5410,5410,5
|
||||
20241205,111700,758112800,5410,5410,5410,5410,0
|
||||
20241205,111600,758112800,5410,5400,5410,5400,2000
|
||||
20241205,111500,747296030,5390,5390,5390,5390,0
|
||||
20241205,111400,747296030,5390,5390,5390,5390,8
|
||||
20241205,111300,747252910,5400,5400,5400,5400,0
|
||||
20241205,111200,747252910,5400,5400,5400,5400,0
|
||||
20241205,111100,747252910,5400,5400,5400,5400,20
|
||||
20241205,111000,747144910,5390,5390,5390,5390,8
|
||||
20241205,110900,747101790,5400,5400,5400,5400,200
|
||||
20241205,110800,746021790,5400,5390,5400,5390,80
|
||||
20241205,110700,745590090,5390,5390,5390,5390,0
|
||||
20241205,110600,745590090,5390,5390,5390,5390,100
|
||||
20241205,110500,745051090,5390,5390,5390,5390,53
|
||||
20241205,110400,744765420,5400,5410,5410,5400,44
|
||||
20241205,110300,744527580,5410,5410,5410,5410,0
|
||||
20241205,110200,744527580,5410,5410,5410,5410,158
|
||||
20241205,110100,743672800,5400,5380,5400,5380,571
|
||||
20241205,110000,740589650,5370,5370,5370,5370,51
|
||||
20241205,105900,740315780,5360,5360,5360,5360,0
|
||||
20241205,105800,740315780,5360,5360,5360,5360,0
|
||||
20241205,105700,740315780,5360,5370,5370,5360,87
|
||||
20241205,105600,739848830,5380,5390,5390,5380,395
|
||||
20241205,105500,737723720,5390,5390,5390,5390,0
|
||||
20241205,105400,737723720,5390,5390,5390,5390,1
|
||||
20241205,105300,737718330,5380,5400,5400,5380,803
|
||||
20241205,105200,733382190,5400,5410,5410,5390,111
|
||||
20241205,105100,732782860,5410,5400,5410,5400,221
|
||||
20241205,105000,731588930,5400,5400,5400,5400,32
|
||||
20241205,104900,731416130,5390,5390,5390,5390,17
|
||||
20241205,104800,731324500,5390,5390,5390,5390,200
|
||||
20241205,104700,730246500,5380,5380,5380,5380,8
|
||||
20241205,104600,730203460,5380,5380,5380,5380,0
|
||||
20241205,104500,730203460,5380,5380,5380,5380,0
|
||||
20241205,104400,730203460,5380,5380,5380,5380,2
|
||||
20241205,104300,730192700,5390,5390,5390,5390,1
|
||||
20241205,104200,730187310,5390,5390,5390,5390,20
|
||||
20241205,104100,730079510,5390,5390,5390,5390,0
|
||||
20241205,104000,730079510,5390,5390,5390,5390,0
|
||||
20241205,103900,730079510,5390,5390,5390,5390,0
|
||||
20241205,103800,730079510,5390,5390,5390,5390,1
|
||||
20241205,103700,730074120,5390,5390,5390,5390,0
|
||||
20241205,103600,730074120,5390,5390,5390,5390,0
|
||||
20241205,103500,730074120,5390,5390,5390,5390,1
|
||||
20241205,103400,730068730,5380,5380,5380,5380,0
|
||||
20241205,103300,730068730,5380,5380,5380,5380,0
|
||||
20241205,103200,730068730,5380,5390,5390,5380,3
|
||||
20241205,103100,730052580,5410,5390,5410,5390,2
|
||||
20241205,103000,730041780,5440,5380,5440,5380,372
|
||||
20241205,102900,728024130,5380,5380,5380,5380,3
|
||||
20241205,102800,728007990,5390,5390,5390,5390,0
|
||||
20241205,102700,728007990,5390,5390,5390,5390,5
|
||||
20241205,102600,727981040,5400,5400,5400,5400,0
|
||||
20241205,102500,727981040,5400,5370,5400,5370,200
|
||||
20241205,102400,726902270,5380,5380,5380,5380,0
|
||||
20241205,102300,726902270,5380,5370,5380,5370,54
|
||||
20241205,102200,726612260,5370,5370,5370,5370,0
|
||||
20241205,102100,726612260,5370,5370,5370,5370,140
|
||||
20241205,102000,725860460,5370,5370,5370,5350,62
|
||||
20241205,101900,725528320,5350,5350,5350,5350,20
|
||||
20241205,101800,725421320,5350,5350,5350,5350,153
|
||||
20241205,101700,724602770,5360,5350,5360,5350,54
|
||||
20241205,101600,724313370,5350,5340,5350,5340,131
|
||||
20241205,101500,723613630,5330,5330,5330,5330,33
|
||||
20241205,101400,723437740,5330,5330,5330,5330,0
|
||||
20241205,101300,723437740,5330,5330,5330,5330,105
|
||||
20241205,101200,722878090,5330,5330,5330,5330,52
|
||||
20241205,101100,722600930,5330,5320,5330,5320,120
|
||||
20241205,101000,721962430,5320,5320,5320,5320,0
|
||||
20241205,100900,721962430,5320,5320,5320,5320,154
|
||||
20241205,100800,721143150,5320,5320,5320,5320,56
|
||||
20241205,100700,720845230,5320,5320,5320,5320,82
|
||||
20241205,100600,720408990,5310,5310,5310,5310,4
|
||||
20241205,100500,720387750,5320,5310,5320,5310,5
|
||||
20241205,100400,720361180,5310,5310,5310,5310,66
|
||||
20241205,100300,720010720,5300,5300,5300,5300,0
|
||||
20241205,100200,720010720,5300,5300,5300,5300,0
|
||||
20241205,100100,720010720,5300,5300,5300,5300,19
|
||||
20241205,100000,719910020,5310,5300,5310,5300,100
|
||||
20241205,095900,719379030,5310,5300,5310,5290,337
|
||||
20241205,095800,717593070,5300,5290,5300,5290,96
|
||||
20241205,095700,717084290,5280,5290,5290,5280,19
|
||||
20241205,095600,716983920,5290,5280,5300,5280,29
|
||||
20241205,095500,716830680,5280,5280,5280,5280,28
|
||||
20241205,095400,716682840,5280,5280,5280,5280,43
|
||||
20241205,095300,716455800,5280,5280,5290,5270,1709
|
||||
20241205,095200,707430770,5290,5290,5290,5290,119
|
||||
20241205,095100,706801260,5300,5290,5300,5290,11
|
||||
20241205,095000,706742970,5290,5290,5290,5290,0
|
||||
20241205,094900,706742970,5290,5280,5290,5280,301
|
||||
20241205,094800,705153680,5310,5300,5310,5300,5
|
||||
20241205,094700,705127140,5280,5310,5310,5280,327
|
||||
20241205,094600,703396250,5310,5310,5310,5310,200
|
||||
20241205,094500,702334250,5320,5300,5320,5300,856
|
||||
20241205,094400,697795250,5300,5290,5300,5290,92
|
||||
20241205,094300,697307770,5300,5300,5300,5290,125
|
||||
20241205,094200,696646480,5300,5320,5320,5290,1461
|
||||
20241205,094100,688903970,5330,5330,5330,5300,2731
|
||||
20241205,094000,674378320,5340,5290,5340,5290,1285
|
||||
20241205,093900,667555240,5290,5290,5290,5270,1661
|
||||
20241205,093800,658801230,5290,5290,5290,5280,779
|
||||
20241205,093700,654687840,5300,5290,5310,5290,649
|
||||
20241205,093600,651250150,5300,5290,5300,5280,336
|
||||
20241205,093500,649473850,5280,5260,5280,5260,870
|
||||
20241205,093400,644885000,5260,5210,5260,5210,1681
|
||||
20241205,093300,636090540,5210,5190,5220,5190,274
|
||||
20241205,093200,634666810,5180,5230,5240,5180,777
|
||||
20241205,093100,630623540,5230,5140,5230,5140,1627
|
||||
20241205,093000,622231570,5120,5150,5150,5040,12687
|
||||
20241205,092900,557850690,5110,5270,5280,5100,13264
|
||||
20241205,092800,489187410,5290,5230,5320,5180,4852
|
||||
20241205,092700,463718090,5180,5100,5230,5070,12954
|
||||
20241205,092600,397316200,5000,5000,5000,5000,0
|
||||
20241205,092500,397316200,5000,5000,5000,5000,0
|
||||
20241205,092400,397316200,5000,5210,5250,5000,30702
|
||||
20241205,092300,241457480,5210,5390,5400,5140,22029
|
||||
20241205,092200,125434920,5430,5530,5540,5320,13873
|
||||
20241205,092100,50140170,5530,5550,5590,5520,956
|
||||
20241205,092000,44843270,5280,5280,5280,5280,0
|
||||
20241205,091900,44843270,5280,5280,5280,5280,0
|
||||
20241205,091800,44843270,5280,5600,5600,5280,5335
|
||||
20241205,091700,15552460,5590,5590,5590,5590,0
|
||||
20241205,091600,15552460,5590,5590,5590,5590,98
|
||||
20241205,091500,15004640,5630,5630,5630,5630,1
|
||||
20241205,091400,14999010,5600,5600,5600,5600,0
|
||||
20241205,091300,14999010,5600,5610,5610,5600,1967
|
||||
20241205,091200,3983790,5640,5640,5640,5640,0
|
||||
20241205,091100,3983790,5640,5640,5640,5640,2
|
||||
20241205,091000,3972510,5610,5610,5610,5610,9
|
||||
20241205,090900,3922020,5640,5640,5640,5640,0
|
||||
20241205,090800,3922020,5640,5640,5640,5640,0
|
||||
20241205,090700,3922020,5640,5640,5640,5640,0
|
||||
20241205,090600,3922020,5640,5640,5640,5640,0
|
||||
20241205,090500,3922020,5640,5620,5640,5600,192
|
||||
20241205,090400,2842760,5620,5610,5620,5600,167
|
||||
20241205,090300,1906190,5590,5590,5590,5590,0
|
||||
20241205,090200,1906190,5590,5590,5590,5590,0
|
||||
20241205,090100,1906190,5590,5590,5590,5590,0
|
||||
20241205,090000,1906190,5590,5590,5590,5590,341
|
||||
|
Reference in New Issue
Block a user