Update 2024-12-05 2775 candle_min
This commit is contained in:
602
014130/min/candle-20241205.csv
Normal file
602
014130/min/candle-20241205.csv
Normal file
@@ -0,0 +1,602 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,190000,178810755,3370,3370,3370,3370,828
|
||||
20241205,185900,178810755,3370,3370,3370,3370,0
|
||||
20241205,185800,178810755,3370,3370,3370,3370,0
|
||||
20241205,185700,178810755,3370,3370,3370,3370,0
|
||||
20241205,185600,178810755,3370,3370,3370,3370,0
|
||||
20241205,185500,178810755,3370,3370,3370,3370,0
|
||||
20241205,185400,178810755,3370,3370,3370,3370,0
|
||||
20241205,185300,178810755,3370,3370,3370,3370,0
|
||||
20241205,185200,178810755,3370,3370,3370,3370,0
|
||||
20241205,185100,178810755,3370,3370,3370,3370,0
|
||||
20241205,185000,178810755,3370,3370,3370,3370,0
|
||||
20241205,184900,178810755,3370,3370,3370,3370,0
|
||||
20241205,184800,178810755,3370,3370,3370,3370,0
|
||||
20241205,184700,178810755,3370,3370,3370,3370,0
|
||||
20241205,184600,178810755,3370,3370,3370,3370,0
|
||||
20241205,184500,178810755,3370,3370,3370,3370,0
|
||||
20241205,184400,178810755,3370,3370,3370,3370,0
|
||||
20241205,184300,178810755,3370,3370,3370,3370,0
|
||||
20241205,184200,178810755,3370,3370,3370,3370,0
|
||||
20241205,184100,178810755,3370,3370,3370,3370,0
|
||||
20241205,184000,178810755,3370,3370,3370,3370,0
|
||||
20241205,183900,178810755,3370,3370,3370,3370,0
|
||||
20241205,183800,178810755,3370,3370,3370,3370,0
|
||||
20241205,183700,178810755,3370,3370,3370,3370,0
|
||||
20241205,183600,178810755,3370,3370,3370,3370,0
|
||||
20241205,183500,178810755,3370,3370,3370,3370,0
|
||||
20241205,183400,178810755,3370,3370,3370,3370,0
|
||||
20241205,183300,178810755,3370,3370,3370,3370,0
|
||||
20241205,183200,178810755,3370,3370,3370,3370,0
|
||||
20241205,183100,178810755,3370,3370,3370,3370,0
|
||||
20241205,183000,178810755,3370,3370,3370,3370,828
|
||||
20241205,182900,178810755,3370,3370,3370,3370,0
|
||||
20241205,182800,178810755,3370,3370,3370,3370,0
|
||||
20241205,182700,178810755,3370,3370,3370,3370,0
|
||||
20241205,182600,178810755,3370,3370,3370,3370,0
|
||||
20241205,182500,178810755,3370,3370,3370,3370,0
|
||||
20241205,182400,178810755,3370,3370,3370,3370,0
|
||||
20241205,182300,178810755,3370,3370,3370,3370,0
|
||||
20241205,182200,178810755,3370,3370,3370,3370,0
|
||||
20241205,182100,178810755,3370,3370,3370,3370,0
|
||||
20241205,182000,178810755,3370,3370,3370,3370,0
|
||||
20241205,181900,178810755,3370,3370,3370,3370,0
|
||||
20241205,181800,178810755,3370,3370,3370,3370,0
|
||||
20241205,181700,178810755,3370,3370,3370,3370,0
|
||||
20241205,181600,178810755,3370,3370,3370,3370,0
|
||||
20241205,181500,178810755,3370,3370,3370,3370,0
|
||||
20241205,181400,178810755,3370,3370,3370,3370,0
|
||||
20241205,181300,178810755,3370,3370,3370,3370,0
|
||||
20241205,181200,178810755,3370,3370,3370,3370,0
|
||||
20241205,181100,178810755,3370,3370,3370,3370,0
|
||||
20241205,181000,178810755,3370,3370,3370,3370,0
|
||||
20241205,180900,178810755,3370,3370,3370,3370,0
|
||||
20241205,180800,178810755,3370,3370,3370,3370,0
|
||||
20241205,180700,178810755,3370,3370,3370,3370,0
|
||||
20241205,180600,178810755,3370,3370,3370,3370,0
|
||||
20241205,180500,178810755,3370,3370,3370,3370,0
|
||||
20241205,180400,178810755,3370,3370,3370,3370,0
|
||||
20241205,180300,178810755,3370,3370,3370,3370,0
|
||||
20241205,180200,178810755,3370,3370,3370,3370,0
|
||||
20241205,180100,178810755,3370,3370,3370,3370,0
|
||||
20241205,180000,178810755,3370,3370,3370,3370,828
|
||||
20241205,175900,178810755,3370,3370,3370,3370,0
|
||||
20241205,175800,178810755,3370,3370,3370,3370,0
|
||||
20241205,175700,178810755,3370,3370,3370,3370,0
|
||||
20241205,175600,178810755,3370,3370,3370,3370,0
|
||||
20241205,175500,178810755,3370,3370,3370,3370,0
|
||||
20241205,175400,178810755,3370,3370,3370,3370,0
|
||||
20241205,175300,178810755,3370,3370,3370,3370,0
|
||||
20241205,175200,178810755,3370,3370,3370,3370,0
|
||||
20241205,175100,178810755,3370,3370,3370,3370,0
|
||||
20241205,175000,178810755,3370,3370,3370,3370,0
|
||||
20241205,174900,178810755,3370,3370,3370,3370,0
|
||||
20241205,174800,178810755,3370,3370,3370,3370,0
|
||||
20241205,174700,178810755,3370,3370,3370,3370,0
|
||||
20241205,174600,178810755,3370,3370,3370,3370,0
|
||||
20241205,174500,178810755,3370,3370,3370,3370,0
|
||||
20241205,174400,178810755,3370,3370,3370,3370,0
|
||||
20241205,174300,178810755,3370,3370,3370,3370,0
|
||||
20241205,174200,178810755,3370,3370,3370,3370,0
|
||||
20241205,174100,178810755,3370,3370,3370,3370,0
|
||||
20241205,174000,178810755,3370,3370,3370,3370,0
|
||||
20241205,173900,178810755,3370,3370,3370,3370,0
|
||||
20241205,173800,178810755,3370,3370,3370,3370,0
|
||||
20241205,173700,178810755,3370,3370,3370,3370,0
|
||||
20241205,173600,178810755,3370,3370,3370,3370,0
|
||||
20241205,173500,178810755,3370,3370,3370,3370,0
|
||||
20241205,173400,178810755,3370,3370,3370,3370,0
|
||||
20241205,173300,178810755,3370,3370,3370,3370,0
|
||||
20241205,173200,178810755,3370,3370,3370,3370,0
|
||||
20241205,173100,178810755,3370,3370,3370,3370,0
|
||||
20241205,173000,178810755,3370,3370,3370,3370,828
|
||||
20241205,172900,178810755,3370,3370,3370,3370,0
|
||||
20241205,172800,178810755,3370,3370,3370,3370,0
|
||||
20241205,172700,178810755,3370,3370,3370,3370,0
|
||||
20241205,172600,178810755,3370,3370,3370,3370,0
|
||||
20241205,172500,178810755,3370,3370,3370,3370,0
|
||||
20241205,172400,178810755,3370,3370,3370,3370,0
|
||||
20241205,172300,178810755,3370,3370,3370,3370,0
|
||||
20241205,172200,178810755,3370,3370,3370,3370,0
|
||||
20241205,172100,178810755,3370,3370,3370,3370,0
|
||||
20241205,172000,178810755,3370,3370,3370,3370,0
|
||||
20241205,171900,178810755,3370,3370,3370,3370,0
|
||||
20241205,171800,178810755,3370,3370,3370,3370,0
|
||||
20241205,171700,178810755,3370,3370,3370,3370,0
|
||||
20241205,171600,178810755,3370,3370,3370,3370,0
|
||||
20241205,171500,178810755,3370,3370,3370,3370,0
|
||||
20241205,171400,178810755,3370,3370,3370,3370,0
|
||||
20241205,171300,178810755,3370,3370,3370,3370,0
|
||||
20241205,171200,178810755,3370,3370,3370,3370,0
|
||||
20241205,171100,178810755,3370,3370,3370,3370,0
|
||||
20241205,171000,178810755,3370,3370,3370,3370,0
|
||||
20241205,170900,178810755,3370,3370,3370,3370,0
|
||||
20241205,170800,178810755,3370,3370,3370,3370,0
|
||||
20241205,170700,178810755,3370,3370,3370,3370,0
|
||||
20241205,170600,178810755,3370,3370,3370,3370,0
|
||||
20241205,170500,178810755,3370,3370,3370,3370,0
|
||||
20241205,170400,178810755,3370,3370,3370,3370,0
|
||||
20241205,170300,178810755,3370,3370,3370,3370,0
|
||||
20241205,170200,178810755,3370,3370,3370,3370,0
|
||||
20241205,170100,178810755,3370,3370,3370,3370,0
|
||||
20241205,170000,178810755,3370,3370,3370,3370,828
|
||||
20241205,165900,178810755,3370,3370,3370,3370,0
|
||||
20241205,165800,178810755,3370,3370,3370,3370,0
|
||||
20241205,165700,178810755,3370,3370,3370,3370,0
|
||||
20241205,165600,178810755,3370,3370,3370,3370,0
|
||||
20241205,165500,178810755,3370,3370,3370,3370,0
|
||||
20241205,165400,178810755,3370,3370,3370,3370,0
|
||||
20241205,165300,178810755,3370,3370,3370,3370,0
|
||||
20241205,165200,178810755,3370,3370,3370,3370,0
|
||||
20241205,165100,178810755,3370,3370,3370,3370,0
|
||||
20241205,165000,178810755,3370,3370,3370,3370,0
|
||||
20241205,164900,178810755,3370,3370,3370,3370,0
|
||||
20241205,164800,178810755,3370,3370,3370,3370,0
|
||||
20241205,164700,178810755,3370,3370,3370,3370,0
|
||||
20241205,164600,178810755,3370,3370,3370,3370,0
|
||||
20241205,164500,178810755,3370,3370,3370,3370,0
|
||||
20241205,164400,178810755,3370,3370,3370,3370,0
|
||||
20241205,164300,178810755,3370,3370,3370,3370,0
|
||||
20241205,164200,178810755,3370,3370,3370,3370,0
|
||||
20241205,164100,178810755,3370,3370,3370,3370,0
|
||||
20241205,164000,178810755,3370,3370,3370,3370,0
|
||||
20241205,163900,178810755,3370,3370,3370,3370,0
|
||||
20241205,163800,178810755,3370,3370,3370,3370,0
|
||||
20241205,163700,178810755,3370,3370,3370,3370,0
|
||||
20241205,163600,178810755,3370,3370,3370,3370,0
|
||||
20241205,163500,178810755,3370,3370,3370,3370,0
|
||||
20241205,163400,178810755,3370,3370,3370,3370,0
|
||||
20241205,163300,178810755,3370,3370,3370,3370,0
|
||||
20241205,163200,178810755,3370,3370,3370,3370,0
|
||||
20241205,163100,178810755,3370,3370,3370,3370,0
|
||||
20241205,163000,178810755,3370,3370,3370,3370,828
|
||||
20241205,162900,178810755,3370,3370,3370,3370,0
|
||||
20241205,162800,178810755,3370,3370,3370,3370,0
|
||||
20241205,162700,178810755,3370,3370,3370,3370,0
|
||||
20241205,162600,178810755,3370,3370,3370,3370,0
|
||||
20241205,162500,178810755,3370,3370,3370,3370,0
|
||||
20241205,162400,178810755,3370,3370,3370,3370,0
|
||||
20241205,162300,178810755,3370,3370,3370,3370,0
|
||||
20241205,162200,178810755,3370,3370,3370,3370,0
|
||||
20241205,162100,178810755,3370,3370,3370,3370,0
|
||||
20241205,162000,178810755,3370,3370,3370,3370,0
|
||||
20241205,161900,178810755,3370,3370,3370,3370,0
|
||||
20241205,161800,178810755,3370,3370,3370,3370,0
|
||||
20241205,161700,178810755,3370,3370,3370,3370,0
|
||||
20241205,161600,178810755,3370,3370,3370,3370,0
|
||||
20241205,161500,178810755,3370,3370,3370,3370,0
|
||||
20241205,161400,178810755,3370,3370,3370,3370,0
|
||||
20241205,161300,178810755,3370,3370,3370,3370,0
|
||||
20241205,161200,178810755,3370,3370,3370,3370,0
|
||||
20241205,161100,178810755,3370,3370,3370,3370,0
|
||||
20241205,161000,178810755,3370,3370,3370,3370,0
|
||||
20241205,160900,178810755,3370,3370,3370,3370,0
|
||||
20241205,160800,178810755,3370,3370,3370,3370,0
|
||||
20241205,160700,178810755,3370,3370,3370,3370,0
|
||||
20241205,160600,178810755,3370,3370,3370,3370,0
|
||||
20241205,160500,178810755,3370,3370,3370,3370,0
|
||||
20241205,160400,178810755,3370,3370,3370,3370,0
|
||||
20241205,160300,178810755,3370,3370,3370,3370,0
|
||||
20241205,160200,178810755,3370,3370,3370,3370,0
|
||||
20241205,160100,178810755,3370,3370,3370,3370,0
|
||||
20241205,160000,178810755,3370,3370,3370,3370,828
|
||||
20241205,155900,178810755,3370,3370,3370,3370,0
|
||||
20241205,155800,178810755,3370,3370,3370,3370,0
|
||||
20241205,155700,178810755,3370,3370,3370,3370,0
|
||||
20241205,155600,178810755,3370,3370,3370,3370,0
|
||||
20241205,155500,178810755,3370,3370,3370,3370,0
|
||||
20241205,155400,178810755,3370,3370,3370,3370,0
|
||||
20241205,155300,178810755,3370,3370,3370,3370,0
|
||||
20241205,155200,178810755,3370,3370,3370,3370,0
|
||||
20241205,155100,178810755,3370,3370,3370,3370,0
|
||||
20241205,155000,178810755,3370,3370,3370,3370,0
|
||||
20241205,154900,178810755,3370,3370,3370,3370,0
|
||||
20241205,154800,178810755,3370,3370,3370,3370,0
|
||||
20241205,154700,178810755,3370,3370,3370,3370,0
|
||||
20241205,154600,178810755,3370,3370,3370,3370,0
|
||||
20241205,154500,178810755,3370,3370,3370,3370,0
|
||||
20241205,154400,178810755,3370,3370,3370,3370,0
|
||||
20241205,154300,178810755,3370,3370,3370,3370,0
|
||||
20241205,154200,178810755,3370,3370,3370,3370,0
|
||||
20241205,154100,178810755,3370,3370,3370,3370,0
|
||||
20241205,154000,178810755,3370,3370,3370,3370,0
|
||||
20241205,153900,178810755,3370,3370,3370,3370,0
|
||||
20241205,153800,178810755,3370,3370,3370,3370,0
|
||||
20241205,153700,178810755,3370,3370,3370,3370,0
|
||||
20241205,153600,178810755,3370,3370,3370,3370,0
|
||||
20241205,153500,178810755,3370,3370,3370,3370,0
|
||||
20241205,153400,178810755,3370,3370,3370,3370,0
|
||||
20241205,153300,178810755,3370,3370,3370,3370,0
|
||||
20241205,153200,178810755,3370,3370,3370,3370,0
|
||||
20241205,153100,178810755,3370,3370,3370,3370,0
|
||||
20241205,153000,178810755,3370,3370,3370,3370,1656
|
||||
20241205,152900,176020395,3370,3370,3370,3370,0
|
||||
20241205,152800,176020395,3370,3370,3370,3370,0
|
||||
20241205,152700,176020395,3370,3370,3370,3370,0
|
||||
20241205,152600,176020395,3370,3370,3370,3370,0
|
||||
20241205,152500,176020395,3370,3370,3370,3370,0
|
||||
20241205,152400,176020395,3370,3370,3370,3370,0
|
||||
20241205,152300,176020395,3370,3370,3370,3370,0
|
||||
20241205,152200,176020395,3370,3370,3370,3370,0
|
||||
20241205,152100,176020395,3370,3370,3370,3370,0
|
||||
20241205,152000,176020395,3370,3370,3370,3370,0
|
||||
20241205,151900,176020395,3370,3355,3370,3355,236
|
||||
20241205,151800,175225545,3370,3365,3370,3365,41
|
||||
20241205,151700,175087570,3365,3365,3365,3365,0
|
||||
20241205,151600,175087570,3365,3365,3365,3365,0
|
||||
20241205,151500,175087570,3365,3365,3365,3365,0
|
||||
20241205,151400,175087570,3365,3365,3365,3365,4
|
||||
20241205,151300,175074110,3350,3350,3350,3350,313
|
||||
20241205,151200,174025560,3355,3355,3355,3355,379
|
||||
20241205,151100,172754015,3355,3355,3355,3355,29
|
||||
20241205,151000,172656720,3355,3355,3355,3355,49
|
||||
20241205,150900,172492325,3360,3360,3360,3360,1
|
||||
20241205,150800,172488965,3370,3360,3370,3360,246
|
||||
20241205,150700,171659965,3355,3355,3355,3355,3
|
||||
20241205,150600,171649900,3355,3355,3355,3355,0
|
||||
20241205,150500,171649900,3355,3360,3360,3355,11
|
||||
20241205,150400,171612980,3360,3360,3360,3360,0
|
||||
20241205,150300,171612980,3360,3360,3360,3360,2
|
||||
20241205,150200,171606260,3360,3360,3360,3355,29
|
||||
20241205,150100,171508940,3365,3365,3365,3365,0
|
||||
20241205,150000,171508940,3365,3365,3365,3365,0
|
||||
20241205,145900,171508940,3365,3355,3365,3350,48
|
||||
20241205,145800,171348115,3355,3355,3370,3355,1026
|
||||
20241205,145700,167891195,3355,3360,3360,3355,34
|
||||
20241205,145600,167777120,3360,3365,3370,3360,714
|
||||
20241205,145500,165372465,3350,3360,3370,3350,1095
|
||||
20241205,145400,161683810,3360,3360,3360,3360,0
|
||||
20241205,145300,161683810,3360,3360,3360,3360,0
|
||||
20241205,145200,161683810,3360,3360,3360,3360,0
|
||||
20241205,145100,161683810,3360,3360,3360,3360,1
|
||||
20241205,145000,161680450,3355,3355,3355,3355,0
|
||||
20241205,144900,161680450,3355,3355,3355,3355,0
|
||||
20241205,144800,161680450,3355,3355,3355,3355,94
|
||||
20241205,144700,161365080,3370,3360,3370,3355,340
|
||||
20241205,144600,160220715,3360,3365,3365,3355,897
|
||||
20241205,144500,157203265,3365,3365,3365,3365,0
|
||||
20241205,144400,157203265,3365,3365,3365,3365,0
|
||||
20241205,144300,157203265,3365,3365,3365,3365,67
|
||||
20241205,144200,156977810,3365,3365,3365,3365,59
|
||||
20241205,144100,156779275,3365,3365,3365,3365,0
|
||||
20241205,144000,156779275,3365,3370,3370,3365,133
|
||||
20241205,143900,156331230,3365,3370,3370,3365,23
|
||||
20241205,143800,156253785,3370,3370,3370,3370,20
|
||||
20241205,143700,156186385,3370,3370,3370,3370,0
|
||||
20241205,143600,156186385,3370,3370,3370,3370,0
|
||||
20241205,143500,156186385,3370,3370,3370,3370,0
|
||||
20241205,143400,156186385,3370,3370,3370,3370,0
|
||||
20241205,143300,156186385,3370,3370,3370,3370,0
|
||||
20241205,143200,156186385,3370,3370,3370,3370,1
|
||||
20241205,143100,156183015,3385,3385,3385,3385,0
|
||||
20241205,143000,156183015,3385,3385,3385,3385,0
|
||||
20241205,142900,156183015,3385,3385,3385,3385,0
|
||||
20241205,142800,156183015,3385,3385,3385,3385,0
|
||||
20241205,142700,156183015,3385,3370,3385,3370,120
|
||||
20241205,142600,155778440,3370,3370,3370,3370,10
|
||||
20241205,142500,155744740,3365,3370,3385,3365,896
|
||||
20241205,142400,152726230,3370,3370,3370,3370,0
|
||||
20241205,142300,152726230,3370,3370,3370,3370,0
|
||||
20241205,142200,152726230,3370,3370,3370,3370,0
|
||||
20241205,142100,152726230,3370,3370,3370,3370,0
|
||||
20241205,142000,152726230,3370,3370,3370,3370,3
|
||||
20241205,141900,152716120,3385,3385,3385,3385,0
|
||||
20241205,141800,152716120,3385,3385,3385,3385,0
|
||||
20241205,141700,152716120,3385,3385,3385,3385,0
|
||||
20241205,141600,152716120,3385,3385,3385,3385,0
|
||||
20241205,141500,152716120,3385,3385,3385,3385,0
|
||||
20241205,141400,152716120,3385,3375,3385,3375,7
|
||||
20241205,141300,152692465,3375,3375,3375,3375,3
|
||||
20241205,141200,152682340,3385,3385,3385,3385,0
|
||||
20241205,141100,152682340,3385,3375,3385,3375,20
|
||||
20241205,141000,152614700,3380,3380,3380,3380,0
|
||||
20241205,140900,152614700,3380,3380,3380,3380,0
|
||||
20241205,140800,152614700,3380,3380,3380,3380,0
|
||||
20241205,140700,152614700,3380,3380,3380,3380,0
|
||||
20241205,140600,152614700,3380,3375,3380,3375,230
|
||||
20241205,140500,151837395,3375,3375,3375,3375,0
|
||||
20241205,140400,151837395,3375,3375,3375,3375,2
|
||||
20241205,140300,151830645,3370,3370,3370,3370,0
|
||||
20241205,140200,151830645,3370,3370,3370,3370,0
|
||||
20241205,140100,151830645,3370,3370,3370,3370,0
|
||||
20241205,140000,151830645,3370,3370,3370,3370,0
|
||||
20241205,135900,151830645,3370,3370,3370,3370,56
|
||||
20241205,135800,151641925,3370,3370,3370,3370,19
|
||||
20241205,135700,151577895,3370,3370,3370,3370,0
|
||||
20241205,135600,151577895,3370,3370,3370,3370,0
|
||||
20241205,135500,151577895,3370,3370,3370,3370,0
|
||||
20241205,135400,151577895,3370,3370,3370,3370,0
|
||||
20241205,135300,151577895,3370,3370,3370,3370,0
|
||||
20241205,135200,151577895,3370,3370,3370,3370,0
|
||||
20241205,135100,151577895,3370,3370,3370,3370,0
|
||||
20241205,135000,151577895,3370,3370,3370,3370,0
|
||||
20241205,134900,151577895,3370,3370,3370,3370,20
|
||||
20241205,134800,151510495,3375,3375,3375,3375,0
|
||||
20241205,134700,151510495,3375,3375,3375,3375,0
|
||||
20241205,134600,151510495,3375,3375,3375,3375,0
|
||||
20241205,134500,151510495,3375,3375,3375,3375,0
|
||||
20241205,134400,151510495,3375,3375,3375,3375,0
|
||||
20241205,134300,151510495,3375,3375,3375,3375,700
|
||||
20241205,134200,149147995,3370,3370,3370,3370,0
|
||||
20241205,134100,149147995,3370,3370,3370,3370,0
|
||||
20241205,134000,149147995,3370,3370,3370,3370,300
|
||||
20241205,133900,148136995,3370,3370,3370,3370,100
|
||||
20241205,133800,147799995,3380,3380,3380,3380,0
|
||||
20241205,133700,147799995,3380,3380,3380,3380,0
|
||||
20241205,133600,147799995,3380,3380,3380,3380,0
|
||||
20241205,133500,147799995,3380,3380,3380,3380,0
|
||||
20241205,133400,147799995,3380,3380,3380,3380,0
|
||||
20241205,133300,147799995,3380,3380,3380,3380,0
|
||||
20241205,133200,147799995,3380,3380,3380,3380,2
|
||||
20241205,133100,147793235,3375,3375,3375,3375,0
|
||||
20241205,133000,147793235,3375,3375,3375,3375,0
|
||||
20241205,132900,147793235,3375,3375,3375,3375,0
|
||||
20241205,132800,147793235,3375,3375,3375,3375,0
|
||||
20241205,132700,147793235,3375,3375,3375,3375,1
|
||||
20241205,132600,147789860,3375,3375,3375,3375,0
|
||||
20241205,132500,147789860,3375,3375,3375,3375,0
|
||||
20241205,132400,147789860,3375,3375,3375,3375,0
|
||||
20241205,132300,147789860,3375,3375,3375,3375,0
|
||||
20241205,132200,147789860,3375,3375,3375,3375,0
|
||||
20241205,132100,147789860,3375,3375,3375,3375,0
|
||||
20241205,132000,147789860,3375,3375,3375,3375,0
|
||||
20241205,131900,147789860,3375,3375,3375,3375,0
|
||||
20241205,131800,147789860,3375,3375,3375,3375,0
|
||||
20241205,131700,147789860,3375,3375,3375,3375,23
|
||||
20241205,131600,147712235,3380,3380,3380,3380,0
|
||||
20241205,131500,147712235,3380,3380,3380,3380,100
|
||||
20241205,131400,147374235,3375,3375,3375,3375,0
|
||||
20241205,131300,147374235,3375,3375,3375,3375,0
|
||||
20241205,131200,147374235,3375,3375,3375,3375,0
|
||||
20241205,131100,147374235,3375,3375,3375,3375,0
|
||||
20241205,131000,147374235,3375,3375,3375,3375,0
|
||||
20241205,130900,147374235,3375,3375,3375,3375,0
|
||||
20241205,130800,147374235,3375,3375,3375,3375,0
|
||||
20241205,130700,147374235,3375,3375,3375,3375,0
|
||||
20241205,130600,147374235,3375,3375,3375,3375,0
|
||||
20241205,130500,147374235,3375,3375,3375,3375,0
|
||||
20241205,130400,147374235,3375,3375,3375,3375,0
|
||||
20241205,130300,147374235,3375,3375,3375,3375,0
|
||||
20241205,130200,147374235,3375,3375,3375,3375,0
|
||||
20241205,130100,147374235,3375,3375,3375,3375,2
|
||||
20241205,130000,147367485,3380,3380,3380,3380,0
|
||||
20241205,125900,147367485,3380,3380,3380,3380,0
|
||||
20241205,125800,147367485,3380,3380,3380,3380,0
|
||||
20241205,125700,147367485,3380,3380,3380,3380,1
|
||||
20241205,125600,147364105,3375,3375,3375,3375,0
|
||||
20241205,125500,147364105,3375,3375,3375,3375,0
|
||||
20241205,125400,147364105,3375,3375,3375,3375,0
|
||||
20241205,125300,147364105,3375,3375,3375,3375,0
|
||||
20241205,125200,147364105,3375,3375,3375,3375,0
|
||||
20241205,125100,147364105,3375,3375,3375,3375,0
|
||||
20241205,125000,147364105,3375,3375,3375,3375,0
|
||||
20241205,124900,147364105,3375,3375,3375,3375,0
|
||||
20241205,124800,147364105,3375,3375,3375,3375,0
|
||||
20241205,124700,147364105,3375,3375,3375,3375,0
|
||||
20241205,124600,147364105,3375,3375,3375,3375,1
|
||||
20241205,124500,147360730,3380,3380,3380,3380,0
|
||||
20241205,124400,147360730,3380,3380,3380,3380,0
|
||||
20241205,124300,147360730,3380,3380,3380,3380,5
|
||||
20241205,124200,147343830,3380,3380,3380,3380,0
|
||||
20241205,124100,147343830,3380,3380,3380,3380,0
|
||||
20241205,124000,147343830,3380,3380,3380,3380,0
|
||||
20241205,123900,147343830,3380,3380,3380,3380,0
|
||||
20241205,123800,147343830,3380,3380,3385,3380,3
|
||||
20241205,123700,147333685,3380,3380,3380,3380,3
|
||||
20241205,123600,147323545,3380,3380,3385,3380,8
|
||||
20241205,123500,147296495,3380,3380,3380,3380,0
|
||||
20241205,123400,147296495,3380,3385,3385,3380,23
|
||||
20241205,123300,147218745,3385,3385,3385,3385,35
|
||||
20241205,123200,147100270,3415,3385,3415,3380,179
|
||||
20241205,123100,146492885,3385,3380,3410,3380,52
|
||||
20241205,123000,146316720,3385,3370,3410,3370,231
|
||||
20241205,122900,145531305,3370,3375,3395,3370,103
|
||||
20241205,122800,145181745,3370,3370,3370,3370,0
|
||||
20241205,122700,145181745,3370,3370,3370,3370,0
|
||||
20241205,122600,145181745,3370,3370,3370,3370,0
|
||||
20241205,122500,145181745,3370,3370,3370,3370,0
|
||||
20241205,122400,145181745,3370,3370,3370,3370,0
|
||||
20241205,122300,145181745,3370,3370,3370,3370,0
|
||||
20241205,122200,145181745,3370,3370,3370,3370,0
|
||||
20241205,122100,145181745,3370,3370,3370,3370,7
|
||||
20241205,122000,145158155,3365,3365,3365,3365,0
|
||||
20241205,121900,145158155,3365,3365,3365,3365,0
|
||||
20241205,121800,145158155,3365,3365,3365,3365,0
|
||||
20241205,121700,145158155,3365,3365,3365,3365,0
|
||||
20241205,121600,145158155,3365,3365,3365,3365,1
|
||||
20241205,121500,145154790,3365,3365,3365,3365,0
|
||||
20241205,121400,145154790,3365,3365,3365,3365,0
|
||||
20241205,121300,145154790,3365,3365,3365,3365,0
|
||||
20241205,121200,145154790,3365,3365,3365,3365,0
|
||||
20241205,121100,145154790,3365,3365,3365,3365,0
|
||||
20241205,121000,145154790,3365,3365,3365,3365,5
|
||||
20241205,120900,145137965,3365,3365,3365,3365,3
|
||||
20241205,120800,145127870,3365,3365,3365,3365,2
|
||||
20241205,120700,145121140,3365,3365,3365,3365,0
|
||||
20241205,120600,145121140,3365,3365,3365,3365,0
|
||||
20241205,120500,145121140,3365,3365,3365,3365,0
|
||||
20241205,120400,145121140,3365,3365,3365,3365,0
|
||||
20241205,120300,145121140,3365,3365,3365,3365,0
|
||||
20241205,120200,145121140,3365,3365,3365,3365,15
|
||||
20241205,120100,145070665,3365,3365,3365,3365,1
|
||||
20241205,120000,145067300,3365,3365,3365,3365,1
|
||||
20241205,115900,145063935,3360,3370,3370,3360,509
|
||||
20241205,115800,143353440,3365,3365,3365,3365,1
|
||||
20241205,115700,143350075,3365,3365,3365,3365,1
|
||||
20241205,115600,143346710,3365,3365,3365,3365,0
|
||||
20241205,115500,143346710,3365,3360,3365,3360,33
|
||||
20241205,115400,143235670,3360,3360,3360,3360,0
|
||||
20241205,115300,143235670,3360,3360,3360,3360,1
|
||||
20241205,115200,143232310,3360,3360,3365,3360,38
|
||||
20241205,115100,143104615,3355,3355,3355,3355,0
|
||||
20241205,115000,143104615,3355,3355,3355,3355,285
|
||||
20241205,114900,142148440,3360,3360,3360,3360,0
|
||||
20241205,114800,142148440,3360,3360,3360,3360,11
|
||||
20241205,114700,142111480,3360,3370,3370,3360,515
|
||||
20241205,114600,140380840,3380,3380,3380,3380,0
|
||||
20241205,114500,140380840,3380,3380,3380,3380,0
|
||||
20241205,114400,140380840,3380,3380,3380,3380,0
|
||||
20241205,114300,140380840,3380,3380,3380,3380,0
|
||||
20241205,114200,140380840,3380,3380,3380,3380,0
|
||||
20241205,114100,140380840,3380,3370,3430,3370,48
|
||||
20241205,114000,140218510,3375,3365,3375,3365,121
|
||||
20241205,113900,139810760,3370,3370,3370,3370,0
|
||||
20241205,113800,139810760,3370,3370,3380,3370,25
|
||||
20241205,113700,139726365,3370,3365,3405,3365,59
|
||||
20241205,113600,139526990,3365,3370,3370,3365,2759
|
||||
20241205,113500,130232950,3365,3365,3365,3365,0
|
||||
20241205,113400,130232950,3365,3365,3365,3365,0
|
||||
20241205,113300,130232950,3365,3365,3365,3365,0
|
||||
20241205,113200,130232950,3365,3365,3365,3365,20
|
||||
20241205,113100,130165650,3375,3400,3400,3375,4791
|
||||
20241205,113000,113932265,3405,3405,3405,3405,1
|
||||
20241205,112900,113928860,3400,3400,3400,3400,0
|
||||
20241205,112800,113928860,3400,3400,3400,3400,0
|
||||
20241205,112700,113928860,3400,3400,3400,3400,0
|
||||
20241205,112600,113928860,3400,3400,3400,3400,0
|
||||
20241205,112500,113928860,3400,3400,3400,3400,0
|
||||
20241205,112400,113928860,3400,3400,3400,3400,0
|
||||
20241205,112300,113928860,3400,3400,3400,3400,0
|
||||
20241205,112200,113928860,3400,3400,3400,3400,0
|
||||
20241205,112100,113928860,3400,3400,3400,3400,0
|
||||
20241205,112000,113928860,3400,3400,3435,3400,74
|
||||
20241205,111900,113675065,3395,3395,3395,3395,0
|
||||
20241205,111800,113675065,3395,3395,3395,3395,0
|
||||
20241205,111700,113675065,3395,3395,3395,3395,0
|
||||
20241205,111600,113675065,3395,3395,3395,3395,0
|
||||
20241205,111500,113675065,3395,3395,3395,3395,0
|
||||
20241205,111400,113675065,3395,3395,3395,3395,0
|
||||
20241205,111300,113675065,3395,3395,3395,3395,0
|
||||
20241205,111200,113675065,3395,3395,3395,3395,0
|
||||
20241205,111100,113675065,3395,3395,3395,3395,0
|
||||
20241205,111000,113675065,3395,3395,3395,3395,0
|
||||
20241205,110900,113675065,3395,3395,3395,3395,35
|
||||
20241205,110800,113556240,3405,3405,3405,3405,0
|
||||
20241205,110700,113556240,3405,3405,3405,3405,0
|
||||
20241205,110600,113556240,3405,3405,3405,3405,0
|
||||
20241205,110500,113556240,3405,3405,3405,3405,0
|
||||
20241205,110400,113556240,3405,3405,3405,3405,0
|
||||
20241205,110300,113556240,3405,3405,3405,3405,0
|
||||
20241205,110200,113556240,3405,3405,3405,3405,0
|
||||
20241205,110100,113556240,3405,3405,3405,3405,0
|
||||
20241205,110000,113556240,3405,3405,3405,3405,0
|
||||
20241205,105900,113556240,3405,3405,3405,3405,0
|
||||
20241205,105800,113556240,3405,3405,3405,3405,0
|
||||
20241205,105700,113556240,3405,3400,3405,3400,2
|
||||
20241205,105600,113549435,3395,3395,3395,3395,0
|
||||
20241205,105500,113549435,3395,3395,3435,3395,12
|
||||
20241205,105400,113508420,3390,3390,3390,3390,0
|
||||
20241205,105300,113508420,3390,3390,3390,3390,0
|
||||
20241205,105200,113508420,3390,3390,3390,3390,0
|
||||
20241205,105100,113508420,3390,3390,3390,3390,0
|
||||
20241205,105000,113508420,3390,3390,3390,3390,0
|
||||
20241205,104900,113508420,3390,3390,3390,3390,0
|
||||
20241205,104800,113508420,3390,3390,3390,3390,0
|
||||
20241205,104700,113508420,3390,3390,3390,3390,0
|
||||
20241205,104600,113508420,3390,3390,3390,3390,0
|
||||
20241205,104500,113508420,3390,3390,3390,3390,3
|
||||
20241205,104400,113498250,3395,3395,3395,3395,0
|
||||
20241205,104300,113498250,3395,3395,3395,3395,0
|
||||
20241205,104200,113498250,3395,3395,3395,3395,0
|
||||
20241205,104100,113498250,3395,3395,3395,3395,0
|
||||
20241205,104000,113498250,3395,3365,3395,3365,155
|
||||
20241205,103900,112973620,3365,3365,3365,3365,3
|
||||
20241205,103800,112963525,3365,3365,3365,3365,0
|
||||
20241205,103700,112963525,3365,3365,3365,3365,0
|
||||
20241205,103600,112963525,3365,3365,3370,3360,1716
|
||||
20241205,103500,107191520,3370,3375,3375,3370,1651
|
||||
20241205,103400,101621700,3375,3385,3385,3370,1173
|
||||
20241205,103300,97662545,3385,3395,3395,3385,1581
|
||||
20241205,103200,92309075,3400,3400,3400,3400,0
|
||||
20241205,103100,92309075,3400,3400,3400,3400,1
|
||||
20241205,103000,92305675,3400,3400,3400,3400,0
|
||||
20241205,102900,92305675,3400,3400,3405,3400,4
|
||||
20241205,102800,92292065,3400,3400,3400,3400,9
|
||||
20241205,102700,92261465,3400,3400,3400,3400,0
|
||||
20241205,102600,92261465,3400,3400,3400,3400,2
|
||||
20241205,102500,92254665,3395,3400,3400,3395,373
|
||||
20241205,102400,90986815,3400,3400,3400,3400,0
|
||||
20241205,102300,90986815,3400,3400,3400,3400,0
|
||||
20241205,102200,90986815,3400,3400,3400,3400,0
|
||||
20241205,102100,90986815,3400,3400,3400,3400,0
|
||||
20241205,102000,90986815,3400,3400,3400,3400,0
|
||||
20241205,101900,90986815,3400,3400,3400,3400,0
|
||||
20241205,101800,90986815,3400,3400,3400,3400,0
|
||||
20241205,101700,90986815,3400,3400,3400,3400,298
|
||||
20241205,101600,89973615,3400,3405,3405,3400,107
|
||||
20241205,101500,89609460,3410,3410,3410,3410,0
|
||||
20241205,101400,89609460,3410,3410,3410,3410,0
|
||||
20241205,101300,89609460,3410,3410,3410,3410,0
|
||||
20241205,101200,89609460,3410,3410,3410,3410,0
|
||||
20241205,101100,89609460,3410,3410,3410,3410,0
|
||||
20241205,101000,89609460,3410,3410,3410,3410,0
|
||||
20241205,100900,89609460,3410,3410,3410,3410,1
|
||||
20241205,100800,89606050,3410,3410,3410,3410,0
|
||||
20241205,100700,89606050,3410,3410,3410,3410,0
|
||||
20241205,100600,89606050,3410,3410,3410,3410,0
|
||||
20241205,100500,89606050,3410,3410,3410,3410,0
|
||||
20241205,100400,89606050,3410,3375,3415,3375,1410
|
||||
20241205,100300,84828695,3375,3375,3380,3375,1572
|
||||
20241205,100200,79520845,3370,3370,3370,3370,400
|
||||
20241205,100100,78172845,3375,3375,3375,3375,656
|
||||
20241205,100000,75958845,3380,3390,3390,3380,381
|
||||
20241205,095900,74668820,3390,3390,3390,3390,18
|
||||
20241205,095800,74607800,3395,3395,3395,3395,3
|
||||
20241205,095700,74597615,3395,3395,3395,3395,22
|
||||
20241205,095600,74522925,3395,3395,3395,3395,0
|
||||
20241205,095500,74522925,3395,3395,3395,3395,104
|
||||
20241205,095400,74169845,3395,3425,3425,3395,4685
|
||||
20241205,095300,58185550,3455,3455,3455,3455,0
|
||||
20241205,095200,58185550,3455,3455,3455,3455,0
|
||||
20241205,095100,58185550,3455,3455,3455,3455,0
|
||||
20241205,095000,58185550,3455,3435,3455,3435,437
|
||||
20241205,094900,56676280,3430,3430,3430,3430,0
|
||||
20241205,094800,56676280,3430,3430,3430,3430,0
|
||||
20241205,094700,56676280,3430,3430,3430,3430,0
|
||||
20241205,094600,56676280,3430,3430,3430,3430,0
|
||||
20241205,094500,56676280,3430,3430,3430,3430,11
|
||||
20241205,094400,56638550,3430,3425,3440,3425,28
|
||||
20241205,094300,56542430,3430,3430,3430,3430,8
|
||||
20241205,094200,56514990,3430,3425,3430,3425,16
|
||||
20241205,094100,56460150,3425,3455,3460,3420,803
|
||||
20241205,094000,53709435,3445,3465,3470,3435,68
|
||||
20241205,093900,53474255,3450,3460,3475,3445,198
|
||||
20241205,093800,52791375,3465,3445,3465,3420,1621
|
||||
20241205,093700,47221750,3445,3445,3445,3445,145
|
||||
20241205,093600,46722225,3450,3480,3495,3450,3273
|
||||
20241205,093500,35366795,3480,3465,3480,3465,609
|
||||
20241205,093400,33248470,3465,3475,3475,3465,37
|
||||
20241205,093300,33120110,3460,3460,3460,3460,1000
|
||||
20241205,093200,29660110,3460,3460,3460,3460,2
|
||||
20241205,093100,29653190,3455,3455,3460,3455,10
|
||||
20241205,093000,29618625,3445,3445,3445,3445,36
|
||||
20241205,092900,29494605,3445,3445,3445,3445,46
|
||||
20241205,092800,29336135,3445,3445,3445,3445,0
|
||||
20241205,092700,29336135,3445,3455,3455,3445,14
|
||||
20241205,092600,29287885,3455,3460,3460,3455,21
|
||||
20241205,092500,29215255,3460,3460,3460,3460,1
|
||||
20241205,092400,29211795,3460,3460,3460,3460,1
|
||||
20241205,092300,29208335,3445,3445,3445,3445,0
|
||||
20241205,092200,29208335,3445,3445,3445,3445,14
|
||||
20241205,092100,29160105,3450,3450,3450,3445,391
|
||||
20241205,092000,27812980,3450,3450,3450,3450,0
|
||||
20241205,091900,27812980,3450,3450,3450,3450,10
|
||||
20241205,091800,27778480,3450,3450,3450,3450,1
|
||||
20241205,091700,27775030,3450,3450,3450,3450,0
|
||||
20241205,091600,27775030,3450,3445,3450,3445,330
|
||||
20241205,091500,26638030,3445,3445,3445,3445,143
|
||||
20241205,091400,26145395,3450,3450,3450,3450,1
|
||||
20241205,091300,26141945,3460,3480,3480,3460,315
|
||||
20241205,091200,25051025,3445,3445,3445,3445,0
|
||||
20241205,091100,25051025,3445,3445,3445,3445,0
|
||||
20241205,091000,25051025,3445,3445,3445,3445,0
|
||||
20241205,090900,25051025,3445,3420,3445,3420,1957
|
||||
20241205,090800,18311265,3410,3410,3410,3410,70
|
||||
20241205,090700,18072565,3420,3420,3420,3420,200
|
||||
20241205,090600,17388565,3420,3420,3420,3420,274
|
||||
20241205,090500,16451485,3420,3420,3420,3420,115
|
||||
20241205,090400,16058185,3420,3405,3420,3405,239
|
||||
20241205,090300,15242925,3405,3405,3405,3405,5
|
||||
20241205,090200,15225900,3405,3395,3410,3390,934
|
||||
20241205,090100,12051120,3415,3425,3425,3415,301
|
||||
20241205,090000,11020205,3425,3485,3485,3360,3195
|
||||
|
Reference in New Issue
Block a user