Update 2024-12-05 2775 candle_min
This commit is contained in:
599
011700/min/candle-20241205.csv
Normal file
599
011700/min/candle-20241205.csv
Normal file
@@ -0,0 +1,599 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,185700,731803095,3040,3040,3040,3040,1511
|
||||
20241205,185600,731803095,3040,3040,3040,3040,0
|
||||
20241205,185500,731803095,3040,3040,3040,3040,0
|
||||
20241205,185400,731803095,3040,3040,3040,3040,0
|
||||
20241205,185300,731803095,3040,3040,3040,3040,0
|
||||
20241205,185200,731803095,3040,3040,3040,3040,0
|
||||
20241205,185100,731803095,3040,3040,3040,3040,0
|
||||
20241205,185000,731803095,3040,3040,3040,3040,0
|
||||
20241205,184900,731803095,3040,3040,3040,3040,0
|
||||
20241205,184800,731803095,3040,3040,3040,3040,0
|
||||
20241205,184700,731803095,3040,3040,3040,3040,0
|
||||
20241205,184600,731803095,3040,3040,3040,3040,0
|
||||
20241205,184500,731803095,3040,3040,3040,3040,0
|
||||
20241205,184400,731803095,3040,3040,3040,3040,0
|
||||
20241205,184300,731803095,3040,3040,3040,3040,0
|
||||
20241205,184200,731803095,3040,3040,3040,3040,0
|
||||
20241205,184100,731803095,3040,3040,3040,3040,0
|
||||
20241205,184000,731803095,3040,3040,3040,3040,0
|
||||
20241205,183900,731803095,3040,3040,3040,3040,0
|
||||
20241205,183800,731803095,3040,3040,3040,3040,0
|
||||
20241205,183700,731803095,3040,3040,3040,3040,0
|
||||
20241205,183600,731803095,3040,3040,3040,3040,0
|
||||
20241205,183500,731803095,3040,3040,3040,3040,0
|
||||
20241205,183400,731803095,3040,3040,3040,3040,0
|
||||
20241205,183300,731803095,3040,3040,3040,3040,0
|
||||
20241205,183200,731803095,3040,3040,3040,3040,0
|
||||
20241205,183100,731803095,3040,3040,3040,3040,0
|
||||
20241205,183000,731803095,3040,3040,3040,3040,0
|
||||
20241205,182900,731803095,3040,3040,3040,3040,0
|
||||
20241205,182800,731803095,3040,3040,3040,3040,0
|
||||
20241205,182700,731803095,3040,3040,3040,3040,1511
|
||||
20241205,182600,731803095,3040,3040,3040,3040,0
|
||||
20241205,182500,731803095,3040,3040,3040,3040,0
|
||||
20241205,182400,731803095,3040,3040,3040,3040,0
|
||||
20241205,182300,731803095,3040,3040,3040,3040,0
|
||||
20241205,182200,731803095,3040,3040,3040,3040,0
|
||||
20241205,182100,731803095,3040,3040,3040,3040,0
|
||||
20241205,182000,731803095,3040,3040,3040,3040,0
|
||||
20241205,181900,731803095,3040,3040,3040,3040,0
|
||||
20241205,181800,731803095,3040,3040,3040,3040,0
|
||||
20241205,181700,731803095,3040,3040,3040,3040,0
|
||||
20241205,181600,731803095,3040,3040,3040,3040,0
|
||||
20241205,181500,731803095,3040,3040,3040,3040,0
|
||||
20241205,181400,731803095,3040,3040,3040,3040,0
|
||||
20241205,181300,731803095,3040,3040,3040,3040,0
|
||||
20241205,181200,731803095,3040,3040,3040,3040,0
|
||||
20241205,181100,731803095,3040,3040,3040,3040,0
|
||||
20241205,181000,731803095,3040,3040,3040,3040,0
|
||||
20241205,180900,731803095,3040,3040,3040,3040,0
|
||||
20241205,180800,731803095,3040,3040,3040,3040,0
|
||||
20241205,180700,731803095,3040,3040,3040,3040,0
|
||||
20241205,180600,731803095,3040,3040,3040,3040,0
|
||||
20241205,180500,731803095,3040,3040,3040,3040,0
|
||||
20241205,180400,731803095,3040,3040,3040,3040,0
|
||||
20241205,180300,731803095,3040,3040,3040,3040,0
|
||||
20241205,180200,731803095,3040,3040,3040,3040,0
|
||||
20241205,180100,731803095,3040,3040,3040,3040,0
|
||||
20241205,180000,731803095,3040,3040,3040,3040,0
|
||||
20241205,175900,731803095,3040,3040,3040,3040,0
|
||||
20241205,175800,731803095,3040,3040,3040,3040,0
|
||||
20241205,175700,731803095,3040,3040,3040,3040,1511
|
||||
20241205,175600,731803095,3040,3040,3040,3040,0
|
||||
20241205,175500,731803095,3040,3040,3040,3040,0
|
||||
20241205,175400,731803095,3040,3040,3040,3040,0
|
||||
20241205,175300,731803095,3040,3040,3040,3040,0
|
||||
20241205,175200,731803095,3040,3040,3040,3040,0
|
||||
20241205,175100,731803095,3040,3040,3040,3040,0
|
||||
20241205,175000,731803095,3040,3040,3040,3040,0
|
||||
20241205,174900,731803095,3040,3040,3040,3040,0
|
||||
20241205,174800,731803095,3040,3040,3040,3040,0
|
||||
20241205,174700,731803095,3040,3040,3040,3040,0
|
||||
20241205,174600,731803095,3040,3040,3040,3040,0
|
||||
20241205,174500,731803095,3040,3040,3040,3040,0
|
||||
20241205,174400,731803095,3040,3040,3040,3040,0
|
||||
20241205,174300,731803095,3040,3040,3040,3040,0
|
||||
20241205,174200,731803095,3040,3040,3040,3040,0
|
||||
20241205,174100,731803095,3040,3040,3040,3040,0
|
||||
20241205,174000,731803095,3040,3040,3040,3040,0
|
||||
20241205,173900,731803095,3040,3040,3040,3040,0
|
||||
20241205,173800,731803095,3040,3040,3040,3040,0
|
||||
20241205,173700,731803095,3040,3040,3040,3040,0
|
||||
20241205,173600,731803095,3040,3040,3040,3040,0
|
||||
20241205,173500,731803095,3040,3040,3040,3040,0
|
||||
20241205,173400,731803095,3040,3040,3040,3040,0
|
||||
20241205,173300,731803095,3040,3040,3040,3040,0
|
||||
20241205,173200,731803095,3040,3040,3040,3040,0
|
||||
20241205,173100,731803095,3040,3040,3040,3040,0
|
||||
20241205,173000,731803095,3040,3040,3040,3040,0
|
||||
20241205,172900,731803095,3040,3040,3040,3040,0
|
||||
20241205,172800,731803095,3040,3040,3040,3040,0
|
||||
20241205,172700,731803095,3040,3040,3040,3040,1511
|
||||
20241205,172600,731803095,3040,3040,3040,3040,0
|
||||
20241205,172500,731803095,3040,3040,3040,3040,0
|
||||
20241205,172400,731803095,3040,3040,3040,3040,0
|
||||
20241205,172300,731803095,3040,3040,3040,3040,0
|
||||
20241205,172200,731803095,3040,3040,3040,3040,0
|
||||
20241205,172100,731803095,3040,3040,3040,3040,0
|
||||
20241205,172000,731803095,3040,3040,3040,3040,0
|
||||
20241205,171900,731803095,3040,3040,3040,3040,0
|
||||
20241205,171800,731803095,3040,3040,3040,3040,0
|
||||
20241205,171700,731803095,3040,3040,3040,3040,0
|
||||
20241205,171600,731803095,3040,3040,3040,3040,0
|
||||
20241205,171500,731803095,3040,3040,3040,3040,0
|
||||
20241205,171400,731803095,3040,3040,3040,3040,0
|
||||
20241205,171300,731803095,3040,3040,3040,3040,0
|
||||
20241205,171200,731803095,3040,3040,3040,3040,0
|
||||
20241205,171100,731803095,3040,3040,3040,3040,0
|
||||
20241205,171000,731803095,3040,3040,3040,3040,0
|
||||
20241205,170900,731803095,3040,3040,3040,3040,0
|
||||
20241205,170800,731803095,3040,3040,3040,3040,0
|
||||
20241205,170700,731803095,3040,3040,3040,3040,0
|
||||
20241205,170600,731803095,3040,3040,3040,3040,0
|
||||
20241205,170500,731803095,3040,3040,3040,3040,0
|
||||
20241205,170400,731803095,3040,3040,3040,3040,0
|
||||
20241205,170300,731803095,3040,3040,3040,3040,0
|
||||
20241205,170200,731803095,3040,3040,3040,3040,0
|
||||
20241205,170100,731803095,3040,3040,3040,3040,0
|
||||
20241205,170000,731803095,3040,3040,3040,3040,0
|
||||
20241205,165900,731803095,3040,3040,3040,3040,0
|
||||
20241205,165800,731803095,3040,3040,3040,3040,0
|
||||
20241205,165700,731803095,3040,3040,3040,3040,1511
|
||||
20241205,165600,731803095,3040,3040,3040,3040,0
|
||||
20241205,165500,731803095,3040,3040,3040,3040,0
|
||||
20241205,165400,731803095,3040,3040,3040,3040,0
|
||||
20241205,165300,731803095,3040,3040,3040,3040,0
|
||||
20241205,165200,731803095,3040,3040,3040,3040,0
|
||||
20241205,165100,731803095,3040,3040,3040,3040,0
|
||||
20241205,165000,731803095,3040,3040,3040,3040,0
|
||||
20241205,164900,731803095,3040,3040,3040,3040,0
|
||||
20241205,164800,731803095,3040,3040,3040,3040,0
|
||||
20241205,164700,731803095,3040,3040,3040,3040,0
|
||||
20241205,164600,731803095,3040,3040,3040,3040,0
|
||||
20241205,164500,731803095,3040,3040,3040,3040,0
|
||||
20241205,164400,731803095,3040,3040,3040,3040,0
|
||||
20241205,164300,731803095,3040,3040,3040,3040,0
|
||||
20241205,164200,731803095,3040,3040,3040,3040,0
|
||||
20241205,164100,731803095,3040,3040,3040,3040,0
|
||||
20241205,164000,731803095,3040,3040,3040,3040,0
|
||||
20241205,163900,731803095,3040,3040,3040,3040,0
|
||||
20241205,163800,731803095,3040,3040,3040,3040,0
|
||||
20241205,163700,731803095,3040,3040,3040,3040,0
|
||||
20241205,163600,731803095,3040,3040,3040,3040,0
|
||||
20241205,163500,731803095,3040,3040,3040,3040,0
|
||||
20241205,163400,731803095,3040,3040,3040,3040,0
|
||||
20241205,163300,731803095,3040,3040,3040,3040,0
|
||||
20241205,163200,731803095,3040,3040,3040,3040,0
|
||||
20241205,163100,731803095,3040,3040,3040,3040,0
|
||||
20241205,163000,731803095,3040,3040,3040,3040,0
|
||||
20241205,162900,731803095,3040,3040,3040,3040,0
|
||||
20241205,162800,731803095,3040,3040,3040,3040,0
|
||||
20241205,162700,731803095,3040,3040,3040,3040,1511
|
||||
20241205,162600,731803095,3040,3040,3040,3040,0
|
||||
20241205,162500,731803095,3040,3040,3040,3040,0
|
||||
20241205,162400,731803095,3040,3040,3040,3040,0
|
||||
20241205,162300,731803095,3040,3040,3040,3040,0
|
||||
20241205,162200,731803095,3040,3040,3040,3040,0
|
||||
20241205,162100,731803095,3040,3040,3040,3040,0
|
||||
20241205,162000,731803095,3040,3040,3040,3040,0
|
||||
20241205,161900,731803095,3040,3040,3040,3040,0
|
||||
20241205,161800,731803095,3040,3040,3040,3040,0
|
||||
20241205,161700,731803095,3040,3040,3040,3040,0
|
||||
20241205,161600,731803095,3040,3040,3040,3040,0
|
||||
20241205,161500,731803095,3040,3040,3040,3040,0
|
||||
20241205,161400,731803095,3040,3040,3040,3040,0
|
||||
20241205,161300,731803095,3040,3040,3040,3040,0
|
||||
20241205,161200,731803095,3040,3040,3040,3040,0
|
||||
20241205,161100,731803095,3040,3040,3040,3040,0
|
||||
20241205,161000,731803095,3040,3040,3040,3040,0
|
||||
20241205,160900,731803095,3040,3040,3040,3040,0
|
||||
20241205,160800,731803095,3040,3040,3040,3040,0
|
||||
20241205,160700,731803095,3040,3040,3040,3040,0
|
||||
20241205,160600,731803095,3040,3040,3040,3040,0
|
||||
20241205,160500,731803095,3040,3040,3040,3040,0
|
||||
20241205,160400,731803095,3040,3040,3040,3040,0
|
||||
20241205,160300,731803095,3040,3040,3040,3040,0
|
||||
20241205,160200,731803095,3040,3040,3040,3040,0
|
||||
20241205,160100,731803095,3040,3040,3040,3040,0
|
||||
20241205,160000,731803095,3040,3040,3040,3040,0
|
||||
20241205,155900,731803095,3040,3040,3040,3040,0
|
||||
20241205,155800,731803095,3040,3040,3040,3040,0
|
||||
20241205,155700,731803095,3040,3040,3040,3040,1511
|
||||
20241205,155600,731803095,3040,3040,3040,3040,0
|
||||
20241205,155500,731803095,3040,3040,3040,3040,0
|
||||
20241205,155400,731803095,3040,3040,3040,3040,0
|
||||
20241205,155300,731803095,3040,3040,3040,3040,0
|
||||
20241205,155200,731803095,3040,3040,3040,3040,0
|
||||
20241205,155100,731803095,3040,3040,3040,3040,0
|
||||
20241205,155000,731803095,3040,3040,3040,3040,0
|
||||
20241205,154900,731803095,3040,3040,3040,3040,0
|
||||
20241205,154800,731803095,3040,3040,3040,3040,0
|
||||
20241205,154700,731803095,3040,3040,3040,3040,0
|
||||
20241205,154600,731803095,3040,3040,3040,3040,0
|
||||
20241205,154500,731803095,3040,3040,3040,3040,0
|
||||
20241205,154400,731803095,3040,3040,3040,3040,0
|
||||
20241205,154300,731803095,3040,3040,3040,3040,0
|
||||
20241205,154200,731803095,3040,3040,3040,3040,0
|
||||
20241205,154100,731803095,3040,3040,3040,3040,0
|
||||
20241205,154000,731803095,3040,3040,3040,3040,0
|
||||
20241205,153900,731803095,3040,3040,3040,3040,0
|
||||
20241205,153800,731803095,3040,3040,3040,3040,0
|
||||
20241205,153700,731803095,3040,3040,3040,3040,0
|
||||
20241205,153600,731803095,3040,3040,3040,3040,0
|
||||
20241205,153500,731803095,3040,3040,3040,3040,0
|
||||
20241205,153400,731803095,3040,3040,3040,3040,0
|
||||
20241205,153300,731803095,3040,3040,3040,3040,0
|
||||
20241205,153200,731803095,3040,3040,3040,3040,0
|
||||
20241205,153100,731803095,3040,3040,3040,3040,0
|
||||
20241205,153000,731803095,3040,3040,3040,3040,1511
|
||||
20241205,152900,727209655,3040,3040,3040,3040,0
|
||||
20241205,152800,727209655,3040,3040,3040,3040,0
|
||||
20241205,152700,727209655,3040,3040,3040,3040,0
|
||||
20241205,152600,727209655,3040,3040,3040,3040,0
|
||||
20241205,152500,727209655,3040,3040,3040,3040,0
|
||||
20241205,152400,727209655,3040,3040,3040,3040,0
|
||||
20241205,152300,727209655,3040,3040,3040,3040,0
|
||||
20241205,152200,727209655,3040,3040,3040,3040,0
|
||||
20241205,152100,727209655,3040,3040,3040,3040,0
|
||||
20241205,152000,727209655,3040,3040,3040,3040,0
|
||||
20241205,151900,727209655,3040,3035,3040,3035,364
|
||||
20241205,151800,726103915,3035,3040,3040,3035,3531
|
||||
20241205,151700,715373500,3045,3045,3045,3045,243
|
||||
20241205,151600,714633565,3040,3040,3040,3040,0
|
||||
20241205,151500,714633565,3040,3050,3050,3040,54
|
||||
20241205,151400,714469355,3050,3050,3050,3050,1
|
||||
20241205,151300,714466305,3050,3050,3050,3050,1
|
||||
20241205,151200,714463255,3050,3050,3050,3050,165
|
||||
20241205,151100,713960005,3050,3045,3050,3045,286
|
||||
20241205,151000,713089105,3040,3040,3040,3040,144
|
||||
20241205,150900,712651345,3040,3045,3050,3040,2144
|
||||
20241205,150800,706124775,3050,3050,3050,3050,0
|
||||
20241205,150700,706124775,3050,3050,3050,3050,1
|
||||
20241205,150600,706121725,3040,3050,3050,3040,282
|
||||
20241205,150500,705263800,3040,3040,3040,3040,0
|
||||
20241205,150400,705263800,3040,3040,3040,3040,150
|
||||
20241205,150300,704807800,3050,3050,3050,3050,0
|
||||
20241205,150200,704807800,3050,3050,3050,3050,0
|
||||
20241205,150100,704807800,3050,3050,3050,3050,3
|
||||
20241205,150000,704798650,3050,3050,3050,3050,30
|
||||
20241205,145900,704707150,3050,3050,3050,3050,510
|
||||
20241205,145800,703151650,3055,3050,3055,3040,4281
|
||||
20241205,145700,690092145,3050,3050,3050,3050,2660
|
||||
20241205,145600,681979145,3050,3050,3050,3050,6
|
||||
20241205,145500,681960845,3050,3050,3050,3050,3
|
||||
20241205,145400,681951695,3035,3040,3040,3035,7944
|
||||
20241205,145300,657802435,3050,3050,3050,3050,1
|
||||
20241205,145200,657799385,3040,3040,3040,3040,0
|
||||
20241205,145100,657799385,3040,3035,3040,3035,200
|
||||
20241205,145000,657191885,3040,3055,3055,3035,40907
|
||||
20241205,144900,532727200,3055,3055,3055,3055,2144
|
||||
20241205,144800,526177280,3060,3060,3060,3060,634
|
||||
20241205,144700,524237240,3060,3070,3070,3060,6910
|
||||
20241205,144600,503054005,3070,3070,3070,3070,2590
|
||||
20241205,144500,495102705,3075,3075,3075,3075,4373
|
||||
20241205,144400,481655730,3075,3075,3075,3075,300
|
||||
20241205,144300,480733230,3075,3075,3075,3075,0
|
||||
20241205,144200,480733230,3075,3080,3080,3075,4971
|
||||
20241205,144100,465424365,3080,3080,3080,3080,645
|
||||
20241205,144000,463437765,3080,3080,3080,3080,0
|
||||
20241205,143900,463437765,3080,3080,3080,3080,127
|
||||
20241205,143800,463046605,3085,3085,3085,3085,0
|
||||
20241205,143700,463046605,3085,3085,3085,3085,0
|
||||
20241205,143600,463046605,3085,3085,3085,3085,0
|
||||
20241205,143500,463046605,3085,3085,3085,3085,0
|
||||
20241205,143400,463046605,3085,3085,3085,3085,0
|
||||
20241205,143300,463046605,3085,3085,3085,3085,67
|
||||
20241205,143200,462839910,3085,3085,3085,3085,697
|
||||
20241205,143100,460689665,3085,3085,3085,3085,55
|
||||
20241205,143000,460519990,3085,3085,3085,3085,0
|
||||
20241205,142900,460519990,3085,3085,3085,3085,40
|
||||
20241205,142800,460396590,3085,3085,3085,3085,2
|
||||
20241205,142700,460390420,3085,3085,3085,3085,119
|
||||
20241205,142600,460023305,3085,3085,3085,3085,0
|
||||
20241205,142500,460023305,3085,3085,3085,3085,0
|
||||
20241205,142400,460023305,3085,3085,3085,3085,0
|
||||
20241205,142300,460023305,3085,3085,3085,3085,0
|
||||
20241205,142200,460023305,3085,3085,3085,3085,0
|
||||
20241205,142100,460023305,3085,3085,3085,3085,120
|
||||
20241205,142000,459653105,3085,3085,3085,3085,0
|
||||
20241205,141900,459653105,3085,3085,3085,3085,0
|
||||
20241205,141800,459653105,3085,3085,3085,3085,500
|
||||
20241205,141700,458110605,3090,3090,3090,3090,0
|
||||
20241205,141600,458110605,3090,3090,3090,3090,0
|
||||
20241205,141500,458110605,3090,3090,3090,3090,0
|
||||
20241205,141400,458110605,3090,3090,3090,3090,7
|
||||
20241205,141300,458088975,3090,3090,3090,3090,0
|
||||
20241205,141200,458088975,3090,3090,3090,3090,1
|
||||
20241205,141100,458085885,3090,3090,3090,3090,0
|
||||
20241205,141000,458085885,3090,3090,3090,3090,1
|
||||
20241205,140900,458082795,3095,3095,3095,3095,2
|
||||
20241205,140800,458076605,3095,3095,3095,3095,1
|
||||
20241205,140700,458073510,3100,3100,3100,3100,0
|
||||
20241205,140600,458073510,3100,3100,3100,3100,0
|
||||
20241205,140500,458073510,3100,3100,3100,3100,2
|
||||
20241205,140400,458067310,3085,3085,3085,3085,0
|
||||
20241205,140300,458067310,3085,3085,3085,3085,0
|
||||
20241205,140200,458067310,3085,3085,3085,3085,1378
|
||||
20241205,140100,453816180,3100,3105,3105,3100,35
|
||||
20241205,140000,453707675,3105,3105,3105,3105,7
|
||||
20241205,135900,453685940,3100,3100,3100,3100,2
|
||||
20241205,135800,453679740,3100,3100,3100,3100,0
|
||||
20241205,135700,453679740,3100,3100,3100,3100,50
|
||||
20241205,135600,453524740,3100,3100,3100,3100,0
|
||||
20241205,135500,453524740,3100,3100,3100,3100,0
|
||||
20241205,135400,453524740,3100,3100,3100,3100,0
|
||||
20241205,135300,453524740,3100,3100,3100,3100,0
|
||||
20241205,135200,453524740,3100,3100,3100,3100,0
|
||||
20241205,135100,453524740,3100,3100,3105,3100,1757
|
||||
20241205,135000,448077520,3100,3100,3100,3100,0
|
||||
20241205,134900,448077520,3100,3095,3100,3095,1342
|
||||
20241205,134800,443918755,3085,3085,3085,3085,0
|
||||
20241205,134700,443918755,3085,3085,3085,3085,167
|
||||
20241205,134600,443403560,3085,3085,3085,3085,1
|
||||
20241205,134500,443400475,3090,3090,3090,3090,0
|
||||
20241205,134400,443400475,3090,3090,3090,3090,30
|
||||
20241205,134300,443307775,3090,3090,3090,3090,500
|
||||
20241205,134200,441762775,3090,3090,3090,3090,0
|
||||
20241205,134100,441762775,3090,3090,3090,3090,0
|
||||
20241205,134000,441762775,3090,3090,3090,3090,0
|
||||
20241205,133900,441762775,3090,3090,3090,3090,486
|
||||
20241205,133800,440261035,3095,3095,3095,3095,119
|
||||
20241205,133700,439892730,3095,3095,3095,3095,0
|
||||
20241205,133600,439892730,3095,3095,3095,3095,2
|
||||
20241205,133500,439886540,3095,3095,3095,3095,12
|
||||
20241205,133400,439849400,3095,3095,3095,3095,0
|
||||
20241205,133300,439849400,3095,3095,3095,3095,0
|
||||
20241205,133200,439849400,3095,3095,3095,3095,0
|
||||
20241205,133100,439849400,3095,3095,3095,3095,0
|
||||
20241205,133000,439849400,3095,3095,3095,3095,100
|
||||
20241205,132900,439539900,3095,3095,3095,3095,0
|
||||
20241205,132800,439539900,3095,3095,3095,3095,0
|
||||
20241205,132700,439539900,3095,3095,3095,3095,0
|
||||
20241205,132600,439539900,3095,3095,3095,3095,0
|
||||
20241205,132500,439539900,3095,3095,3095,3095,270
|
||||
20241205,132400,438704250,3095,3095,3095,3095,0
|
||||
20241205,132300,438704250,3095,3095,3095,3095,0
|
||||
20241205,132200,438704250,3095,3095,3095,3095,1
|
||||
20241205,132100,438701155,3090,3090,3090,3090,0
|
||||
20241205,132000,438701155,3090,3090,3090,3090,0
|
||||
20241205,131900,438701155,3090,3090,3090,3090,0
|
||||
20241205,131800,438701155,3090,3090,3090,3090,0
|
||||
20241205,131700,438701155,3090,3090,3090,3090,0
|
||||
20241205,131600,438701155,3090,3090,3090,3090,50
|
||||
20241205,131500,438546655,3090,3090,3090,3090,0
|
||||
20241205,131400,438546655,3090,3090,3090,3090,0
|
||||
20241205,131300,438546655,3090,3090,3090,3090,0
|
||||
20241205,131200,438546655,3090,3090,3090,3090,0
|
||||
20241205,131100,438546655,3090,3090,3090,3090,1
|
||||
20241205,131000,438543565,3100,3100,3100,3100,0
|
||||
20241205,130900,438543565,3100,3100,3100,3100,566
|
||||
20241205,130800,436788965,3100,3100,3100,3100,1
|
||||
20241205,130700,436785865,3100,3100,3100,3100,3
|
||||
20241205,130600,436776565,3100,3100,3100,3100,50
|
||||
20241205,130500,436621565,3100,3100,3100,3100,730
|
||||
20241205,130400,434358565,3100,3100,3100,3100,500
|
||||
20241205,130300,432808565,3105,3105,3105,3105,0
|
||||
20241205,130200,432808565,3105,3105,3105,3105,229
|
||||
20241205,130100,432097520,3115,3115,3115,3115,1000
|
||||
20241205,130000,428982520,3115,3105,3115,3105,2119
|
||||
20241205,125900,422393295,3105,3105,3105,3105,0
|
||||
20241205,125800,422393295,3105,3100,3105,3100,1251
|
||||
20241205,125700,418515190,3100,3100,3100,3100,0
|
||||
20241205,125600,418515190,3100,3100,3100,3100,0
|
||||
20241205,125500,418515190,3100,3100,3100,3100,8
|
||||
20241205,125400,418490390,3100,3100,3100,3100,0
|
||||
20241205,125300,418490390,3100,3100,3100,3100,0
|
||||
20241205,125200,418490390,3100,3100,3100,3100,189
|
||||
20241205,125100,417904490,3100,3100,3100,3100,0
|
||||
20241205,125000,417904490,3100,3100,3100,3100,4
|
||||
20241205,124900,417892090,3090,3090,3090,3090,0
|
||||
20241205,124800,417892090,3090,3090,3090,3090,0
|
||||
20241205,124700,417892090,3090,3090,3090,3090,2
|
||||
20241205,124600,417885910,3085,3085,3085,3085,0
|
||||
20241205,124500,417885910,3085,3085,3085,3085,0
|
||||
20241205,124400,417885910,3085,3085,3085,3085,0
|
||||
20241205,124300,417885910,3085,3085,3085,3085,0
|
||||
20241205,124200,417885910,3085,3090,3090,3085,1800
|
||||
20241205,124100,412325410,3100,3090,3100,3090,1111
|
||||
20241205,124000,408881420,3090,3090,3090,3090,0
|
||||
20241205,123900,408881420,3090,3090,3090,3090,0
|
||||
20241205,123800,408881420,3090,3090,3090,3090,0
|
||||
20241205,123700,408881420,3090,3090,3090,3090,0
|
||||
20241205,123600,408881420,3090,3090,3090,3090,0
|
||||
20241205,123500,408881420,3090,3090,3090,3090,0
|
||||
20241205,123400,408881420,3090,3090,3090,3090,0
|
||||
20241205,123300,408881420,3090,3090,3090,3090,0
|
||||
20241205,123200,408881420,3090,3090,3090,3090,303
|
||||
20241205,123100,407945150,3090,3090,3090,3090,10
|
||||
20241205,123000,407914250,3090,3090,3090,3090,126
|
||||
20241205,122900,407524910,3090,3095,3095,3090,97
|
||||
20241205,122800,407224935,3100,3100,3100,3100,2201
|
||||
20241205,122700,400401835,3105,3105,3105,3105,0
|
||||
20241205,122600,400401835,3105,3105,3105,3105,0
|
||||
20241205,122500,400401835,3105,3105,3105,3105,0
|
||||
20241205,122400,400401835,3105,3105,3105,3105,0
|
||||
20241205,122300,400401835,3105,3105,3105,3105,0
|
||||
20241205,122200,400401835,3105,3105,3105,3105,3
|
||||
20241205,122100,400392520,3105,3105,3105,3105,78
|
||||
20241205,122000,400150330,3110,3110,3110,3110,213
|
||||
20241205,121900,399487900,3110,3110,3110,3110,287
|
||||
20241205,121800,398595330,3110,3105,3110,3105,50
|
||||
20241205,121700,398439865,3105,3105,3105,3105,602
|
||||
20241205,121600,396570655,3105,3105,3105,3105,615
|
||||
20241205,121500,394661080,3105,3105,3105,3105,0
|
||||
20241205,121400,394661080,3105,3105,3105,3105,1
|
||||
20241205,121300,394657975,3105,3105,3105,3105,130
|
||||
20241205,121200,394254325,3105,3105,3105,3105,0
|
||||
20241205,121100,394254325,3105,3105,3105,3105,0
|
||||
20241205,121000,394254325,3105,3105,3105,3105,0
|
||||
20241205,120900,394254325,3105,3105,3105,3105,0
|
||||
20241205,120800,394254325,3105,3105,3105,3105,20
|
||||
20241205,120700,394192225,3105,3105,3105,3105,0
|
||||
20241205,120600,394192225,3105,3105,3105,3105,0
|
||||
20241205,120500,394192225,3105,3105,3105,3105,12
|
||||
20241205,120400,394154965,3110,3110,3110,3110,0
|
||||
20241205,120300,394154965,3110,3110,3110,3110,1945
|
||||
20241205,120200,388106015,3115,3110,3115,3110,41
|
||||
20241205,120100,387978500,3115,3115,3115,3115,0
|
||||
20241205,120000,387978500,3115,3115,3115,3115,5
|
||||
20241205,115900,387962925,3110,3110,3110,3110,80
|
||||
20241205,115800,387714125,3115,3115,3115,3115,0
|
||||
20241205,115700,387714125,3115,3115,3115,3115,1
|
||||
20241205,115600,387711010,3120,3120,3120,3120,1
|
||||
20241205,115500,387707890,3120,3115,3120,3115,284
|
||||
20241205,115400,386822065,3115,3115,3115,3115,0
|
||||
20241205,115300,386822065,3115,3115,3115,3115,216
|
||||
20241205,115200,386149225,3115,3115,3115,3115,0
|
||||
20241205,115100,386149225,3115,3115,3115,3115,3
|
||||
20241205,115000,386139880,3115,3115,3115,3115,0
|
||||
20241205,114900,386139880,3115,3115,3115,3115,0
|
||||
20241205,114800,386139880,3115,3115,3115,3115,0
|
||||
20241205,114700,386139880,3115,3115,3115,3115,0
|
||||
20241205,114600,386139880,3115,3115,3115,3115,0
|
||||
20241205,114500,386139880,3115,3115,3115,3115,0
|
||||
20241205,114400,386139880,3115,3115,3115,3115,0
|
||||
20241205,114300,386139880,3115,3115,3115,3115,0
|
||||
20241205,114200,386139880,3115,3115,3115,3115,0
|
||||
20241205,114100,386139880,3115,3115,3115,3115,0
|
||||
20241205,114000,386139880,3115,3115,3115,3115,0
|
||||
20241205,113900,386139880,3115,3115,3115,3115,0
|
||||
20241205,113800,386139880,3115,3115,3115,3115,0
|
||||
20241205,113700,386139880,3115,3115,3115,3115,0
|
||||
20241205,113600,386139880,3115,3115,3115,3115,0
|
||||
20241205,113500,386139880,3115,3115,3115,3115,0
|
||||
20241205,113400,386139880,3115,3115,3115,3115,14
|
||||
20241205,113300,386096270,3115,3115,3115,3115,5
|
||||
20241205,113200,386080695,3115,3115,3115,3115,0
|
||||
20241205,113100,386080695,3115,3115,3115,3115,0
|
||||
20241205,113000,386080695,3115,3115,3115,3115,0
|
||||
20241205,112900,386080695,3115,3115,3115,3115,1
|
||||
20241205,112800,386077580,3105,3105,3105,3105,0
|
||||
20241205,112700,386077580,3105,3105,3105,3105,1
|
||||
20241205,112600,386074475,3105,3105,3105,3105,0
|
||||
20241205,112500,386074475,3105,3105,3105,3105,0
|
||||
20241205,112400,386074475,3105,3105,3105,3105,0
|
||||
20241205,112300,386074475,3105,3105,3105,3105,148
|
||||
20241205,112200,385614935,3105,3105,3105,3105,85
|
||||
20241205,112100,385351010,3100,3100,3100,3100,0
|
||||
20241205,112000,385351010,3100,3100,3100,3100,14
|
||||
20241205,111900,385307610,3120,3120,3120,3120,0
|
||||
20241205,111800,385307610,3120,3120,3120,3120,0
|
||||
20241205,111700,385307610,3120,3110,3125,3110,1416
|
||||
20241205,111600,380894790,3105,3110,3110,3105,408
|
||||
20241205,111500,379625915,3100,3105,3105,3100,3
|
||||
20241205,111400,379616605,3100,3100,3100,3100,234
|
||||
20241205,111300,378891205,3105,3105,3105,3105,3
|
||||
20241205,111200,378881890,3115,3115,3115,3115,0
|
||||
20241205,111100,378881890,3115,3115,3115,3115,6
|
||||
20241205,111000,378863200,3115,3115,3115,3115,20
|
||||
20241205,110900,378800900,3100,3100,3100,3100,501
|
||||
20241205,110800,377247800,3100,3105,3105,3100,200
|
||||
20241205,110700,376627790,3115,3115,3115,3115,519
|
||||
20241205,110600,375011105,3115,3115,3115,3115,346
|
||||
20241205,110500,373933315,3095,3095,3095,3095,0
|
||||
20241205,110400,373933315,3095,3095,3095,3095,744
|
||||
20241205,110300,371630635,3090,3085,3090,3085,2449
|
||||
20241205,110200,364073800,3090,3090,3090,3090,0
|
||||
20241205,110100,364073800,3090,3090,3090,3090,549
|
||||
20241205,110000,362377390,3090,3090,3090,3090,0
|
||||
20241205,105900,362377390,3090,3090,3090,3090,1
|
||||
20241205,105800,362374300,3095,3095,3095,3095,2042
|
||||
20241205,105700,356054310,3095,3095,3095,3095,1
|
||||
20241205,105600,356051215,3100,3100,3100,3100,0
|
||||
20241205,105500,356051215,3100,3100,3100,3100,25
|
||||
20241205,105400,355973715,3100,3100,3100,3100,10
|
||||
20241205,105300,355942715,3100,3100,3100,3100,322
|
||||
20241205,105200,354944515,3105,3105,3105,3105,0
|
||||
20241205,105100,354944515,3105,3105,3105,3105,199
|
||||
20241205,105000,354326620,3110,3110,3110,3110,116
|
||||
20241205,104900,353965860,3115,3120,3120,3115,8
|
||||
20241205,104800,353940915,3125,3125,3125,3125,0
|
||||
20241205,104700,353940915,3125,3125,3125,3125,1134
|
||||
20241205,104600,350397165,3125,3120,3125,3120,1176
|
||||
20241205,104500,346722240,3120,3120,3125,3120,11
|
||||
20241205,104400,346687915,3120,3130,3130,3120,1727
|
||||
20241205,104300,341292035,3130,3125,3130,3125,501
|
||||
20241205,104200,339726405,3130,3125,3130,3125,168
|
||||
20241205,104100,339200670,3130,3125,3130,3125,679
|
||||
20241205,104000,337078690,3125,3125,3125,3125,60
|
||||
20241205,103900,336891190,3130,3130,3135,3125,1045
|
||||
20241205,103800,333622680,3130,3120,3135,3115,255
|
||||
20241205,103700,332825905,3115,3115,3115,3115,70
|
||||
20241205,103600,332607855,3130,3120,3130,3120,1265
|
||||
20241205,103500,328652440,3110,3110,3110,3110,0
|
||||
20241205,103400,328652440,3110,3110,3110,3110,1
|
||||
20241205,103300,328649330,3120,3120,3120,3120,8
|
||||
20241205,103200,328624370,3120,3110,3120,3110,26
|
||||
20241205,103100,328543380,3115,3115,3115,3115,0
|
||||
20241205,103000,328543380,3115,3105,3120,3105,836
|
||||
20241205,102900,325940665,3095,3095,3095,3095,1
|
||||
20241205,102800,325937570,3095,3095,3095,3095,185
|
||||
20241205,102700,325364995,3095,3095,3095,3095,0
|
||||
20241205,102600,325364995,3095,3100,3100,3095,258
|
||||
20241205,102500,324565400,3095,3095,3095,3095,100
|
||||
20241205,102400,324255900,3095,3105,3105,3095,1006
|
||||
20241205,102300,321136415,3105,3105,3105,3105,0
|
||||
20241205,102200,321136415,3105,3100,3105,3100,468
|
||||
20241205,102100,319683295,3095,3100,3100,3095,6
|
||||
20241205,102000,319664710,3100,3100,3100,3100,51
|
||||
20241205,101900,319506610,3100,3105,3105,3100,130
|
||||
20241205,101800,319103605,3105,3105,3105,3105,4
|
||||
20241205,101700,319091185,3105,3100,3105,3100,1527
|
||||
20241205,101600,314349855,3105,3105,3105,3105,16
|
||||
20241205,101500,314300175,3110,3105,3110,3095,5
|
||||
20241205,101400,314284655,3110,3110,3110,3110,10
|
||||
20241205,101300,314253555,3105,3100,3105,3100,15
|
||||
20241205,101200,314207005,3100,3090,3100,3090,1396
|
||||
20241205,101100,309885305,3080,3080,3080,3080,30
|
||||
20241205,101000,309792905,3085,3080,3085,3080,2
|
||||
20241205,100900,309786740,3090,3090,3090,3090,0
|
||||
20241205,100800,309786740,3090,3085,3090,3085,262
|
||||
20241205,100700,308977690,3085,3080,3085,3080,57
|
||||
20241205,100600,308802125,3080,3080,3080,3080,0
|
||||
20241205,100500,308802125,3080,3080,3080,3080,186
|
||||
20241205,100400,308229245,3080,3080,3080,3080,0
|
||||
20241205,100300,308229245,3080,3070,3080,3070,1211
|
||||
20241205,100200,304511465,3070,3075,3075,3070,4068
|
||||
20241205,100100,292009015,3075,3080,3085,3075,179
|
||||
20241205,100000,291458540,3080,3080,3080,3080,0
|
||||
20241205,095900,291458540,3080,3080,3080,3080,0
|
||||
20241205,095800,291458540,3080,3095,3095,3080,1537
|
||||
20241205,095700,286724025,3095,3075,3095,3075,349
|
||||
20241205,095600,285645535,3070,3070,3070,3070,0
|
||||
20241205,095500,285645535,3070,3075,3075,3070,15
|
||||
20241205,095400,285599435,3075,3085,3085,3075,28
|
||||
20241205,095300,285513105,3090,3085,3090,3085,2584
|
||||
20241205,095200,277530255,3085,3075,3085,3075,9625
|
||||
20241205,095100,247862325,3070,3060,3070,3055,140
|
||||
20241205,095000,247433960,3075,3075,3075,3075,0
|
||||
20241205,094900,247433960,3075,3075,3075,3075,3
|
||||
20241205,094800,247424735,3070,3070,3070,3060,1260
|
||||
20241205,094700,243566585,3065,3060,3065,3060,585
|
||||
20241205,094600,241775985,3065,3065,3065,3065,25
|
||||
20241205,094500,241699360,3070,3065,3070,3060,203
|
||||
20241205,094400,241077265,3065,3065,3065,3065,0
|
||||
20241205,094300,241077265,3065,3060,3065,3060,1782
|
||||
20241205,094200,235624320,3060,3055,3060,3055,2298
|
||||
20241205,094100,228597160,3055,3060,3060,3055,7
|
||||
20241205,094000,228575765,3055,3060,3060,3055,56
|
||||
20241205,093900,228404675,3060,3060,3060,3060,324
|
||||
20241205,093800,227413235,3060,3055,3060,3055,10
|
||||
20241205,093700,227382650,3060,3060,3060,3060,100
|
||||
20241205,093600,227076650,3055,3055,3065,3055,247
|
||||
20241205,093500,226322055,3055,3050,3060,3050,2925
|
||||
20241205,093400,217378950,3035,3035,3035,3035,10
|
||||
20241205,093300,217348600,3050,3040,3050,3040,2228
|
||||
20241205,093200,210575400,3045,3045,3045,3045,58
|
||||
20241205,093100,210398790,3050,3055,3055,3050,79
|
||||
20241205,093000,210157835,3055,3040,3055,3040,109
|
||||
20241205,092900,209826075,3045,3050,3055,3040,2529
|
||||
20241205,092800,202134730,3045,3045,3045,3045,189
|
||||
20241205,092700,201559225,3040,3030,3040,3030,777
|
||||
20241205,092600,199201145,3035,3040,3040,3035,326
|
||||
20241205,092500,198211730,3030,3030,3030,3030,50
|
||||
20241205,092400,198060230,3025,3040,3040,3025,952
|
||||
20241205,092300,195179020,3035,3035,3035,3035,0
|
||||
20241205,092200,195179020,3035,3035,3035,3035,1260
|
||||
20241205,092100,191354920,3035,3025,3035,3025,5221
|
||||
20241205,092000,175561355,3030,3035,3035,3030,20
|
||||
20241205,091900,175500705,3040,3040,3040,3040,100
|
||||
20241205,091800,175196705,3040,3040,3040,3040,30
|
||||
20241205,091700,175105505,3045,3040,3045,3040,1109
|
||||
20241205,091600,171734075,3040,3040,3040,3040,4
|
||||
20241205,091500,171721915,3020,3020,3040,3020,1112
|
||||
20241205,091400,168363615,3045,3050,3050,3030,58
|
||||
20241205,091300,168187740,3020,3045,3055,3010,10853
|
||||
20241205,091200,135393190,3040,3065,3065,3040,8133
|
||||
20241205,091100,110491080,3065,3075,3080,3065,11365
|
||||
20241205,091000,75575485,3075,3075,3080,3075,2999
|
||||
20241205,090900,66353510,3075,3075,3075,3075,4934
|
||||
20241205,090800,51181460,3075,3075,3075,3075,4
|
||||
20241205,090700,51169160,3085,3075,3085,3075,5199
|
||||
20241205,090600,35182225,3075,3075,3075,3075,2812
|
||||
20241205,090500,26535325,3080,3085,3090,3080,330
|
||||
20241205,090400,25518695,3075,3080,3080,3070,1882
|
||||
20241205,090300,19731880,3080,3075,3080,3070,1558
|
||||
20241205,090200,14939580,3075,3085,3085,3070,1913
|
||||
20241205,090100,9057905,3085,3080,3085,3080,868
|
||||
20241205,090000,6381125,3080,3060,3080,3050,2081
|
||||
|
Reference in New Issue
Block a user