Update 2024-12-05 2775 candle_min
This commit is contained in:
611
023600/min/candle-20241205.csv
Normal file
611
023600/min/candle-20241205.csv
Normal file
@@ -0,0 +1,611 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,190900,281116010,8170,8170,8170,8170,1459
|
||||
20241205,190800,281116010,8170,8170,8170,8170,0
|
||||
20241205,190700,281116010,8170,8170,8170,8170,0
|
||||
20241205,190600,281116010,8170,8170,8170,8170,0
|
||||
20241205,190500,281116010,8170,8170,8170,8170,0
|
||||
20241205,190400,281116010,8170,8170,8170,8170,0
|
||||
20241205,190300,281116010,8170,8170,8170,8170,0
|
||||
20241205,190200,281116010,8170,8170,8170,8170,0
|
||||
20241205,190100,281116010,8170,8170,8170,8170,0
|
||||
20241205,190000,281116010,8170,8170,8170,8170,0
|
||||
20241205,185900,281116010,8170,8170,8170,8170,0
|
||||
20241205,185800,281116010,8170,8170,8170,8170,0
|
||||
20241205,185700,281116010,8170,8170,8170,8170,0
|
||||
20241205,185600,281116010,8170,8170,8170,8170,0
|
||||
20241205,185500,281116010,8170,8170,8170,8170,0
|
||||
20241205,185400,281116010,8170,8170,8170,8170,0
|
||||
20241205,185300,281116010,8170,8170,8170,8170,0
|
||||
20241205,185200,281116010,8170,8170,8170,8170,0
|
||||
20241205,185100,281116010,8170,8170,8170,8170,0
|
||||
20241205,185000,281116010,8170,8170,8170,8170,0
|
||||
20241205,184900,281116010,8170,8170,8170,8170,0
|
||||
20241205,184800,281116010,8170,8170,8170,8170,0
|
||||
20241205,184700,281116010,8170,8170,8170,8170,0
|
||||
20241205,184600,281116010,8170,8170,8170,8170,0
|
||||
20241205,184500,281116010,8170,8170,8170,8170,0
|
||||
20241205,184400,281116010,8170,8170,8170,8170,0
|
||||
20241205,184300,281116010,8170,8170,8170,8170,0
|
||||
20241205,184200,281116010,8170,8170,8170,8170,0
|
||||
20241205,184100,281116010,8170,8170,8170,8170,0
|
||||
20241205,184000,281116010,8170,8170,8170,8170,0
|
||||
20241205,183900,281116010,8170,8170,8170,8170,1459
|
||||
20241205,183800,281116010,8170,8170,8170,8170,0
|
||||
20241205,183700,281116010,8170,8170,8170,8170,0
|
||||
20241205,183600,281116010,8170,8170,8170,8170,0
|
||||
20241205,183500,281116010,8170,8170,8170,8170,0
|
||||
20241205,183400,281116010,8170,8170,8170,8170,0
|
||||
20241205,183300,281116010,8170,8170,8170,8170,0
|
||||
20241205,183200,281116010,8170,8170,8170,8170,0
|
||||
20241205,183100,281116010,8170,8170,8170,8170,0
|
||||
20241205,183000,281116010,8170,8170,8170,8170,0
|
||||
20241205,182900,281116010,8170,8170,8170,8170,0
|
||||
20241205,182800,281116010,8170,8170,8170,8170,0
|
||||
20241205,182700,281116010,8170,8170,8170,8170,0
|
||||
20241205,182600,281116010,8170,8170,8170,8170,0
|
||||
20241205,182500,281116010,8170,8170,8170,8170,0
|
||||
20241205,182400,281116010,8170,8170,8170,8170,0
|
||||
20241205,182300,281116010,8170,8170,8170,8170,0
|
||||
20241205,182200,281116010,8170,8170,8170,8170,0
|
||||
20241205,182100,281116010,8170,8170,8170,8170,0
|
||||
20241205,182000,281116010,8170,8170,8170,8170,0
|
||||
20241205,181900,281116010,8170,8170,8170,8170,0
|
||||
20241205,181800,281116010,8170,8170,8170,8170,0
|
||||
20241205,181700,281116010,8170,8170,8170,8170,0
|
||||
20241205,181600,281116010,8170,8170,8170,8170,0
|
||||
20241205,181500,281116010,8170,8170,8170,8170,0
|
||||
20241205,181400,281116010,8170,8170,8170,8170,0
|
||||
20241205,181300,281116010,8170,8170,8170,8170,0
|
||||
20241205,181200,281116010,8170,8170,8170,8170,0
|
||||
20241205,181100,281116010,8170,8170,8170,8170,0
|
||||
20241205,181000,281116010,8170,8170,8170,8170,0
|
||||
20241205,180900,281116010,8170,8170,8170,8170,1459
|
||||
20241205,180800,281116010,8170,8170,8170,8170,0
|
||||
20241205,180700,281116010,8170,8170,8170,8170,0
|
||||
20241205,180600,281116010,8170,8170,8170,8170,0
|
||||
20241205,180500,281116010,8170,8170,8170,8170,0
|
||||
20241205,180400,281116010,8170,8170,8170,8170,0
|
||||
20241205,180300,281116010,8170,8170,8170,8170,0
|
||||
20241205,180200,281116010,8170,8170,8170,8170,0
|
||||
20241205,180100,281116010,8170,8170,8170,8170,0
|
||||
20241205,180000,281116010,8170,8170,8170,8170,0
|
||||
20241205,175900,281116010,8170,8170,8170,8170,0
|
||||
20241205,175800,281116010,8170,8170,8170,8170,0
|
||||
20241205,175700,281116010,8170,8170,8170,8170,0
|
||||
20241205,175600,281116010,8170,8170,8170,8170,0
|
||||
20241205,175500,281116010,8170,8170,8170,8170,0
|
||||
20241205,175400,281116010,8170,8170,8170,8170,0
|
||||
20241205,175300,281116010,8170,8170,8170,8170,0
|
||||
20241205,175200,281116010,8170,8170,8170,8170,0
|
||||
20241205,175100,281116010,8170,8170,8170,8170,0
|
||||
20241205,175000,281116010,8170,8170,8170,8170,0
|
||||
20241205,174900,281116010,8170,8170,8170,8170,0
|
||||
20241205,174800,281116010,8170,8170,8170,8170,0
|
||||
20241205,174700,281116010,8170,8170,8170,8170,0
|
||||
20241205,174600,281116010,8170,8170,8170,8170,0
|
||||
20241205,174500,281116010,8170,8170,8170,8170,0
|
||||
20241205,174400,281116010,8170,8170,8170,8170,0
|
||||
20241205,174300,281116010,8170,8170,8170,8170,0
|
||||
20241205,174200,281116010,8170,8170,8170,8170,0
|
||||
20241205,174100,281116010,8170,8170,8170,8170,0
|
||||
20241205,174000,281116010,8170,8170,8170,8170,0
|
||||
20241205,173900,281116010,8170,8170,8170,8170,1459
|
||||
20241205,173800,281116010,8170,8170,8170,8170,0
|
||||
20241205,173700,281116010,8170,8170,8170,8170,0
|
||||
20241205,173600,281116010,8170,8170,8170,8170,0
|
||||
20241205,173500,281116010,8170,8170,8170,8170,0
|
||||
20241205,173400,281116010,8170,8170,8170,8170,0
|
||||
20241205,173300,281116010,8170,8170,8170,8170,0
|
||||
20241205,173200,281116010,8170,8170,8170,8170,0
|
||||
20241205,173100,281116010,8170,8170,8170,8170,0
|
||||
20241205,173000,281116010,8170,8170,8170,8170,0
|
||||
20241205,172900,281116010,8170,8170,8170,8170,0
|
||||
20241205,172800,281116010,8170,8170,8170,8170,0
|
||||
20241205,172700,281116010,8170,8170,8170,8170,0
|
||||
20241205,172600,281116010,8170,8170,8170,8170,0
|
||||
20241205,172500,281116010,8170,8170,8170,8170,0
|
||||
20241205,172400,281116010,8170,8170,8170,8170,0
|
||||
20241205,172300,281116010,8170,8170,8170,8170,0
|
||||
20241205,172200,281116010,8170,8170,8170,8170,0
|
||||
20241205,172100,281116010,8170,8170,8170,8170,0
|
||||
20241205,172000,281116010,8170,8170,8170,8170,0
|
||||
20241205,171900,281116010,8170,8170,8170,8170,0
|
||||
20241205,171800,281116010,8170,8170,8170,8170,0
|
||||
20241205,171700,281116010,8170,8170,8170,8170,0
|
||||
20241205,171600,281116010,8170,8170,8170,8170,0
|
||||
20241205,171500,281116010,8170,8170,8170,8170,0
|
||||
20241205,171400,281116010,8170,8170,8170,8170,0
|
||||
20241205,171300,281116010,8170,8170,8170,8170,0
|
||||
20241205,171200,281116010,8170,8170,8170,8170,0
|
||||
20241205,171100,281116010,8170,8170,8170,8170,0
|
||||
20241205,171000,281116010,8170,8170,8170,8170,0
|
||||
20241205,170900,281116010,8170,8170,8170,8170,1459
|
||||
20241205,170800,281116010,8170,8170,8170,8170,0
|
||||
20241205,170700,281116010,8170,8170,8170,8170,0
|
||||
20241205,170600,281116010,8170,8170,8170,8170,0
|
||||
20241205,170500,281116010,8170,8170,8170,8170,0
|
||||
20241205,170400,281116010,8170,8170,8170,8170,0
|
||||
20241205,170300,281116010,8170,8170,8170,8170,0
|
||||
20241205,170200,281116010,8170,8170,8170,8170,0
|
||||
20241205,170100,281116010,8170,8170,8170,8170,0
|
||||
20241205,170000,281116010,8170,8170,8170,8170,0
|
||||
20241205,165900,281116010,8170,8170,8170,8170,0
|
||||
20241205,165800,281116010,8170,8170,8170,8170,0
|
||||
20241205,165700,281116010,8170,8170,8170,8170,0
|
||||
20241205,165600,281116010,8170,8170,8170,8170,0
|
||||
20241205,165500,281116010,8170,8170,8170,8170,0
|
||||
20241205,165400,281116010,8170,8170,8170,8170,0
|
||||
20241205,165300,281116010,8170,8170,8170,8170,0
|
||||
20241205,165200,281116010,8170,8170,8170,8170,0
|
||||
20241205,165100,281116010,8170,8170,8170,8170,0
|
||||
20241205,165000,281116010,8170,8170,8170,8170,0
|
||||
20241205,164900,281116010,8170,8170,8170,8170,0
|
||||
20241205,164800,281116010,8170,8170,8170,8170,0
|
||||
20241205,164700,281116010,8170,8170,8170,8170,0
|
||||
20241205,164600,281116010,8170,8170,8170,8170,0
|
||||
20241205,164500,281116010,8170,8170,8170,8170,0
|
||||
20241205,164400,281116010,8170,8170,8170,8170,0
|
||||
20241205,164300,281116010,8170,8170,8170,8170,0
|
||||
20241205,164200,281116010,8170,8170,8170,8170,0
|
||||
20241205,164100,281116010,8170,8170,8170,8170,0
|
||||
20241205,164000,281116010,8170,8170,8170,8170,0
|
||||
20241205,163900,281116010,8170,8170,8170,8170,1459
|
||||
20241205,163800,281116010,8170,8170,8170,8170,0
|
||||
20241205,163700,281116010,8170,8170,8170,8170,0
|
||||
20241205,163600,281116010,8170,8170,8170,8170,0
|
||||
20241205,163500,281116010,8170,8170,8170,8170,0
|
||||
20241205,163400,281116010,8170,8170,8170,8170,0
|
||||
20241205,163300,281116010,8170,8170,8170,8170,0
|
||||
20241205,163200,281116010,8170,8170,8170,8170,0
|
||||
20241205,163100,281116010,8170,8170,8170,8170,0
|
||||
20241205,163000,281116010,8170,8170,8170,8170,0
|
||||
20241205,162900,281116010,8170,8170,8170,8170,0
|
||||
20241205,162800,281116010,8170,8170,8170,8170,0
|
||||
20241205,162700,281116010,8170,8170,8170,8170,0
|
||||
20241205,162600,281116010,8170,8170,8170,8170,0
|
||||
20241205,162500,281116010,8170,8170,8170,8170,0
|
||||
20241205,162400,281116010,8170,8170,8170,8170,0
|
||||
20241205,162300,281116010,8170,8170,8170,8170,0
|
||||
20241205,162200,281116010,8170,8170,8170,8170,0
|
||||
20241205,162100,281116010,8170,8170,8170,8170,0
|
||||
20241205,162000,281116010,8170,8170,8170,8170,0
|
||||
20241205,161900,281116010,8170,8170,8170,8170,0
|
||||
20241205,161800,281116010,8170,8170,8170,8170,0
|
||||
20241205,161700,281116010,8170,8170,8170,8170,0
|
||||
20241205,161600,281116010,8170,8170,8170,8170,0
|
||||
20241205,161500,281116010,8170,8170,8170,8170,0
|
||||
20241205,161400,281116010,8170,8170,8170,8170,0
|
||||
20241205,161300,281116010,8170,8170,8170,8170,0
|
||||
20241205,161200,281116010,8170,8170,8170,8170,0
|
||||
20241205,161100,281116010,8170,8170,8170,8170,0
|
||||
20241205,161000,281116010,8170,8170,8170,8170,0
|
||||
20241205,160900,281116010,8170,8170,8170,8170,1459
|
||||
20241205,160800,281116010,8170,8170,8170,8170,0
|
||||
20241205,160700,281116010,8170,8170,8170,8170,0
|
||||
20241205,160600,281116010,8170,8170,8170,8170,0
|
||||
20241205,160500,281116010,8170,8170,8170,8170,0
|
||||
20241205,160400,281116010,8170,8170,8170,8170,0
|
||||
20241205,160300,281116010,8170,8170,8170,8170,0
|
||||
20241205,160200,281116010,8170,8170,8170,8170,0
|
||||
20241205,160100,281116010,8170,8170,8170,8170,0
|
||||
20241205,160000,281116010,8170,8170,8170,8170,0
|
||||
20241205,155900,281116010,8170,8170,8170,8170,0
|
||||
20241205,155800,281116010,8170,8170,8170,8170,0
|
||||
20241205,155700,281116010,8170,8170,8170,8170,0
|
||||
20241205,155600,281116010,8170,8170,8170,8170,0
|
||||
20241205,155500,281116010,8170,8170,8170,8170,0
|
||||
20241205,155400,281116010,8170,8170,8170,8170,0
|
||||
20241205,155300,281116010,8170,8170,8170,8170,0
|
||||
20241205,155200,281116010,8170,8170,8170,8170,0
|
||||
20241205,155100,281116010,8170,8170,8170,8170,0
|
||||
20241205,155000,281116010,8170,8170,8170,8170,0
|
||||
20241205,154900,281116010,8170,8170,8170,8170,0
|
||||
20241205,154800,281116010,8170,8170,8170,8170,0
|
||||
20241205,154700,281116010,8170,8170,8170,8170,0
|
||||
20241205,154600,281116010,8170,8170,8170,8170,0
|
||||
20241205,154500,281116010,8170,8170,8170,8170,0
|
||||
20241205,154400,281116010,8170,8170,8170,8170,0
|
||||
20241205,154300,281116010,8170,8170,8170,8170,0
|
||||
20241205,154200,281116010,8170,8170,8170,8170,0
|
||||
20241205,154100,281116010,8170,8170,8170,8170,0
|
||||
20241205,154000,281116010,8170,8170,8170,8170,0
|
||||
20241205,153900,281116010,8170,8170,8170,8170,1459
|
||||
20241205,153800,281116010,8170,8170,8170,8170,0
|
||||
20241205,153700,281116010,8170,8170,8170,8170,0
|
||||
20241205,153600,281116010,8170,8170,8170,8170,0
|
||||
20241205,153500,281116010,8170,8170,8170,8170,0
|
||||
20241205,153400,281116010,8170,8170,8170,8170,0
|
||||
20241205,153300,281116010,8170,8170,8170,8170,0
|
||||
20241205,153200,281116010,8170,8170,8170,8170,0
|
||||
20241205,153100,281116010,8170,8170,8170,8170,0
|
||||
20241205,153000,281116010,8170,8170,8170,8170,1459
|
||||
20241205,152900,269195980,8200,8200,8200,8200,0
|
||||
20241205,152800,269195980,8200,8200,8200,8200,0
|
||||
20241205,152700,269195980,8200,8200,8200,8200,0
|
||||
20241205,152600,269195980,8200,8200,8200,8200,0
|
||||
20241205,152500,269195980,8200,8200,8200,8200,0
|
||||
20241205,152400,269195980,8200,8200,8200,8200,0
|
||||
20241205,152300,269195980,8200,8200,8200,8200,0
|
||||
20241205,152200,269195980,8200,8200,8200,8200,0
|
||||
20241205,152100,269195980,8200,8200,8200,8200,0
|
||||
20241205,152000,269195980,8200,8200,8200,8200,0
|
||||
20241205,151900,269195980,8200,8200,8200,8200,0
|
||||
20241205,151800,269195980,8200,8210,8210,8200,33
|
||||
20241205,151700,268925140,8220,8220,8220,8220,2
|
||||
20241205,151600,268908700,8220,8210,8230,8210,94
|
||||
20241205,151500,268136840,8210,8210,8210,8210,16
|
||||
20241205,151400,268005480,8200,8200,8200,8200,0
|
||||
20241205,151300,268005480,8200,8200,8200,8200,19
|
||||
20241205,151200,267849680,8210,8210,8210,8210,8
|
||||
20241205,151100,267784000,8210,8220,8220,8210,6
|
||||
20241205,151000,267734710,8220,8220,8220,8220,0
|
||||
20241205,150900,267734710,8220,8220,8220,8220,16
|
||||
20241205,150800,267603190,8200,8200,8200,8200,1
|
||||
20241205,150700,267594990,8220,8220,8220,8220,2
|
||||
20241205,150600,267578550,8220,8220,8220,8220,0
|
||||
20241205,150500,267578550,8220,8220,8220,8220,8
|
||||
20241205,150400,267512790,8190,8190,8190,8190,0
|
||||
20241205,150300,267512790,8190,8190,8190,8190,0
|
||||
20241205,150200,267512790,8190,8190,8190,8190,0
|
||||
20241205,150100,267512790,8190,8200,8200,8190,200
|
||||
20241205,150000,265873690,8190,8200,8200,8190,18
|
||||
20241205,145900,265726170,8200,8200,8200,8200,40
|
||||
20241205,145800,265398170,8210,8210,8210,8210,16
|
||||
20241205,145700,265266810,8240,8240,8240,8240,0
|
||||
20241205,145600,265266810,8240,8240,8240,8240,0
|
||||
20241205,145500,265266810,8240,8240,8240,8240,0
|
||||
20241205,145400,265266810,8240,8220,8240,8220,18
|
||||
20241205,145300,265118740,8200,8220,8220,8200,430
|
||||
20241205,145200,261592650,8200,8200,8200,8200,0
|
||||
20241205,145100,261592650,8200,8190,8200,8190,327
|
||||
20241205,145000,258911340,8190,8190,8190,8190,0
|
||||
20241205,144900,258911340,8190,8190,8190,8190,8
|
||||
20241205,144800,258845820,8200,8190,8200,8190,28
|
||||
20241205,144700,258616300,8190,8190,8190,8190,0
|
||||
20241205,144600,258616300,8190,8190,8190,8190,8
|
||||
20241205,144500,258550780,8190,8190,8190,8190,9
|
||||
20241205,144400,258477070,8190,8190,8190,8190,0
|
||||
20241205,144300,258477070,8190,8190,8190,8190,8
|
||||
20241205,144200,258411550,8190,8190,8190,8190,8
|
||||
20241205,144100,258346030,8200,8200,8200,8200,0
|
||||
20241205,144000,258346030,8200,8200,8200,8200,2
|
||||
20241205,143900,258329630,8200,8200,8200,8200,8
|
||||
20241205,143800,258264030,8200,8200,8200,8200,0
|
||||
20241205,143700,258264030,8200,8200,8200,8200,8
|
||||
20241205,143600,258198430,8200,8200,8200,8200,9
|
||||
20241205,143500,258124630,8200,8200,8200,8200,0
|
||||
20241205,143400,258124630,8200,8200,8200,8200,8
|
||||
20241205,143300,258059030,8220,8220,8220,8220,0
|
||||
20241205,143200,258059030,8220,8220,8220,8220,10
|
||||
20241205,143100,257976830,8250,8250,8250,8250,0
|
||||
20241205,143000,257976830,8250,8250,8250,8250,0
|
||||
20241205,142900,257976830,8250,8190,8250,8190,1009
|
||||
20241205,142800,249656540,8180,8180,8180,8180,0
|
||||
20241205,142700,249656540,8180,8220,8220,8180,2008
|
||||
20241205,142600,233188150,8220,8220,8220,8220,8
|
||||
20241205,142500,233122390,8220,8220,8220,8220,0
|
||||
20241205,142400,233122390,8220,8220,8220,8220,8
|
||||
20241205,142300,233056630,8220,8220,8220,8220,8
|
||||
20241205,142200,232990870,8220,8220,8220,8220,0
|
||||
20241205,142100,232990870,8220,8220,8220,8220,9
|
||||
20241205,142000,232916890,8230,8230,8230,8230,64
|
||||
20241205,141900,232390170,8230,8230,8230,8230,0
|
||||
20241205,141800,232390170,8230,8230,8230,8230,8
|
||||
20241205,141700,232324330,8240,8230,8240,8230,71
|
||||
20241205,141600,231739420,8230,8230,8230,8230,0
|
||||
20241205,141500,231739420,8230,8230,8230,8230,8
|
||||
20241205,141400,231673580,8230,8230,8230,8230,8
|
||||
20241205,141300,231607740,8230,8230,8230,8230,0
|
||||
20241205,141200,231607740,8230,8230,8230,8230,51
|
||||
20241205,141100,231188010,8220,8220,8220,8220,9
|
||||
20241205,141000,231114030,8220,8220,8220,8220,0
|
||||
20241205,140900,231114030,8220,8220,8220,8220,8
|
||||
20241205,140800,231048270,8220,8230,8230,8220,73
|
||||
20241205,140700,230447560,8230,8230,8230,8230,8
|
||||
20241205,140600,230381720,8230,8230,8230,8230,0
|
||||
20241205,140500,230381720,8230,8230,8230,8230,8
|
||||
20241205,140400,230315880,8230,8230,8230,8230,109
|
||||
20241205,140300,229418810,8230,8230,8230,8230,22
|
||||
20241205,140200,229237750,8230,8230,8230,8230,89
|
||||
20241205,140100,228505280,8240,8240,8240,8240,10
|
||||
20241205,140000,228422880,8260,8260,8260,8260,0
|
||||
20241205,135900,228422880,8260,8240,8260,8240,220
|
||||
20241205,135800,226607260,8230,8230,8230,8220,38
|
||||
20241205,135700,226294600,8230,8230,8230,8230,0
|
||||
20241205,135600,226294600,8230,8230,8230,8230,9
|
||||
20241205,135500,226220530,8240,8230,8240,8230,28
|
||||
20241205,135400,225989890,8240,8240,8240,8240,20
|
||||
20241205,135300,225825090,8230,8230,8240,8230,28
|
||||
20241205,135200,225594540,8230,8230,8230,8230,0
|
||||
20241205,135100,225594540,8230,8230,8230,8230,0
|
||||
20241205,135000,225594540,8230,8230,8230,8230,20
|
||||
20241205,134900,225429940,8230,8230,8230,8230,20
|
||||
20241205,134800,225265340,8230,8230,8230,8230,10
|
||||
20241205,134700,225183040,8240,8230,8240,8230,52
|
||||
20241205,134600,224754780,8230,8230,8230,8230,10
|
||||
20241205,134500,224672480,8240,8230,8240,8230,33
|
||||
20241205,134400,224400740,8230,8230,8230,8230,100
|
||||
20241205,134300,223577740,8240,8220,8240,8220,100
|
||||
20241205,134200,222753780,8200,8200,8200,8200,10
|
||||
20241205,134100,222671780,8200,8200,8200,8200,8
|
||||
20241205,134000,222606180,8200,8200,8200,8200,16
|
||||
20241205,133900,222474980,8190,8190,8190,8190,8
|
||||
20241205,133800,222409460,8190,8190,8190,8190,0
|
||||
20241205,133700,222409460,8190,8190,8190,8190,0
|
||||
20241205,133600,222409460,8190,8190,8190,8190,0
|
||||
20241205,133500,222409460,8190,8190,8190,8190,206
|
||||
20241205,133400,220722320,8200,8210,8210,8200,441
|
||||
20241205,133300,217105780,8210,8210,8210,8210,9
|
||||
20241205,133200,217031890,8220,8220,8220,8220,5
|
||||
20241205,133100,216990790,8210,8210,8210,8210,17
|
||||
20241205,133000,216851220,8220,8220,8220,8220,0
|
||||
20241205,132900,216851220,8220,8210,8220,8200,67
|
||||
20241205,132800,216301450,8200,8200,8200,8200,8
|
||||
20241205,132700,216235850,8220,8210,8220,8210,27
|
||||
20241205,132600,216014070,8200,8200,8200,8200,0
|
||||
20241205,132500,216014070,8200,8210,8210,8200,10
|
||||
20241205,132400,215932050,8210,8210,8210,8210,0
|
||||
20241205,132300,215932050,8210,8210,8210,8210,0
|
||||
20241205,132200,215932050,8210,8210,8210,8210,2
|
||||
20241205,132100,215915630,8210,8220,8220,8210,11
|
||||
20241205,132000,215825290,8220,8220,8220,8220,0
|
||||
20241205,131900,215825290,8220,8210,8220,8210,49
|
||||
20241205,131800,215422670,8200,8200,8200,8200,0
|
||||
20241205,131700,215422670,8200,8200,8200,8200,79
|
||||
20241205,131600,214774870,8190,8200,8200,8190,309
|
||||
20241205,131500,212241160,8190,8190,8190,8190,8
|
||||
20241205,131400,212175640,8190,8190,8190,8190,17
|
||||
20241205,131300,212036410,8200,8260,8260,8200,6023
|
||||
20241205,131200,162541730,8260,8260,8260,8260,9
|
||||
20241205,131100,162467390,8270,8260,8270,8260,20
|
||||
20241205,131000,162302070,8260,8260,8260,8260,0
|
||||
20241205,130900,162302070,8260,8260,8260,8260,8
|
||||
20241205,130800,162235990,8260,8260,8260,8260,9
|
||||
20241205,130700,162161650,8270,8270,8270,8270,0
|
||||
20241205,130600,162161650,8270,8270,8270,8260,14
|
||||
20241205,130500,162045950,8260,8260,8260,8260,8
|
||||
20241205,130400,161979870,8260,8260,8260,8260,0
|
||||
20241205,130300,161979870,8260,8260,8260,8260,8
|
||||
20241205,130200,161913790,8260,8260,8260,8260,9
|
||||
20241205,130100,161839450,8260,8260,8260,8260,0
|
||||
20241205,130000,161839450,8260,8260,8260,8260,9
|
||||
20241205,125900,161765110,8260,8260,8260,8260,45
|
||||
20241205,125800,161393410,8270,8270,8270,8270,0
|
||||
20241205,125700,161393410,8270,8270,8270,8270,0
|
||||
20241205,125600,161393410,8270,8270,8270,8270,38
|
||||
20241205,125500,161079150,8270,8270,8270,8270,0
|
||||
20241205,125400,161079150,8270,8270,8270,8270,8
|
||||
20241205,125300,161012990,8270,8270,8270,8270,0
|
||||
20241205,125200,161012990,8270,8280,8280,8270,145
|
||||
20241205,125100,159812770,8280,8290,8290,8280,10
|
||||
20241205,125000,159729960,8280,8280,8280,8280,8
|
||||
20241205,124900,159663720,8290,8290,8290,8290,25
|
||||
20241205,124800,159456470,8280,8280,8280,8280,8
|
||||
20241205,124700,159390230,8280,8280,8280,8280,8
|
||||
20241205,124600,159323990,8280,8280,8280,8280,8
|
||||
20241205,124500,159257750,8280,8280,8280,8280,0
|
||||
20241205,124400,159257750,8280,8280,8280,8280,9
|
||||
20241205,124300,159183230,8280,8280,8280,8280,9
|
||||
20241205,124200,159108710,8290,8290,8290,8290,1
|
||||
20241205,124100,159100420,8280,8280,8280,8280,8
|
||||
20241205,124000,159034180,8280,8280,8280,8280,8
|
||||
20241205,123900,158967940,8280,8280,8280,8280,0
|
||||
20241205,123800,158967940,8280,8280,8280,8280,8
|
||||
20241205,123700,158901700,8280,8280,8280,8280,8
|
||||
20241205,123600,158835460,8280,8280,8280,8280,0
|
||||
20241205,123500,158835460,8280,8280,8280,8280,9
|
||||
20241205,123400,158760940,8290,8290,8290,8290,0
|
||||
20241205,123300,158760940,8290,8290,8290,8290,20
|
||||
20241205,123200,158595140,8280,8280,8280,8280,9
|
||||
20241205,123100,158520620,8280,8280,8280,8280,8
|
||||
20241205,123000,158454380,8280,8280,8280,8280,0
|
||||
20241205,122900,158454380,8280,8280,8280,8280,8
|
||||
20241205,122800,158388140,8280,8270,8280,8270,19
|
||||
20241205,122700,158230910,8270,8270,8270,8270,0
|
||||
20241205,122600,158230910,8270,8270,8270,8270,8
|
||||
20241205,122500,158164750,8280,8280,8280,8280,0
|
||||
20241205,122400,158164750,8280,8280,8280,8280,10
|
||||
20241205,122300,158081950,8280,8290,8290,8280,10
|
||||
20241205,122200,157999140,8280,8270,8280,8270,25
|
||||
20241205,122100,157792220,8280,8270,8280,8270,9
|
||||
20241205,122000,157717780,8270,8270,8270,8270,0
|
||||
20241205,121900,157717780,8270,8270,8270,8270,9
|
||||
20241205,121800,157643350,8270,8270,8270,8270,0
|
||||
20241205,121700,157643350,8270,8270,8270,8270,0
|
||||
20241205,121600,157643350,8270,8270,8280,8270,24
|
||||
20241205,121500,157444840,8270,8270,8270,8270,41
|
||||
20241205,121400,157105770,8270,8270,8270,8270,0
|
||||
20241205,121300,157105770,8270,8270,8270,8270,0
|
||||
20241205,121200,157105770,8270,8260,8270,8260,26
|
||||
20241205,121100,156890840,8270,8270,8270,8270,0
|
||||
20241205,121000,156890840,8270,8260,8270,8260,9
|
||||
20241205,120900,156816490,8260,8260,8260,8260,8
|
||||
20241205,120800,156750410,8260,8260,8260,8260,0
|
||||
20241205,120700,156750410,8260,8260,8260,8260,8
|
||||
20241205,120600,156684330,8280,8280,8280,8280,0
|
||||
20241205,120500,156684330,8280,8270,8280,8270,5
|
||||
20241205,120400,156642960,8270,8260,8270,8260,5
|
||||
20241205,120300,156601630,8260,8260,8260,8260,10
|
||||
20241205,120200,156519030,8270,8270,8270,8270,1
|
||||
20241205,120100,156510760,8260,8270,8270,8260,10
|
||||
20241205,120000,156428140,8260,8260,8260,8260,8
|
||||
20241205,115900,156362060,8260,8260,8260,8260,0
|
||||
20241205,115800,156362060,8260,8260,8260,8260,8
|
||||
20241205,115700,156295980,8260,8260,8260,8260,8
|
||||
20241205,115600,156229900,8260,8260,8260,8260,0
|
||||
20241205,115500,156229900,8260,8260,8260,8260,9
|
||||
20241205,115400,156155560,8260,8260,8260,8260,9
|
||||
20241205,115300,156081220,8260,8260,8260,8260,8
|
||||
20241205,115200,156015140,8260,8260,8260,8260,0
|
||||
20241205,115100,156015140,8260,8260,8260,8260,8
|
||||
20241205,115000,155949060,8260,8260,8260,8260,8
|
||||
20241205,114900,155882980,8270,8270,8270,8270,2
|
||||
20241205,114800,155866440,8260,8260,8260,8260,16
|
||||
20241205,114700,155734280,8250,8250,8250,8250,8
|
||||
20241205,114600,155668280,8250,8250,8250,8250,0
|
||||
20241205,114500,155668280,8250,8260,8260,8250,9
|
||||
20241205,114400,155594020,8250,8250,8250,8250,9
|
||||
20241205,114300,155519770,8270,8270,8270,8270,0
|
||||
20241205,114200,155519770,8270,8260,8270,8260,24
|
||||
20241205,114100,155321380,8250,8250,8250,8250,8
|
||||
20241205,114000,155255380,8250,8250,8250,8250,0
|
||||
20241205,113900,155255380,8250,8250,8250,8250,0
|
||||
20241205,113800,155255380,8250,8250,8250,8250,33
|
||||
20241205,113700,154983130,8270,8270,8270,8270,0
|
||||
20241205,113600,154983130,8270,8270,8270,8270,0
|
||||
20241205,113500,154983130,8270,8270,8270,8270,1
|
||||
20241205,113400,154974860,8290,8290,8290,8290,5
|
||||
20241205,113300,154933410,8250,8250,8250,8250,0
|
||||
20241205,113200,154933410,8250,8250,8250,8250,23
|
||||
20241205,113100,154743660,8260,8260,8260,8260,10
|
||||
20241205,113000,154661060,8320,8320,8320,8320,0
|
||||
20241205,112900,154661060,8320,8320,8320,8320,0
|
||||
20241205,112800,154661060,8320,8320,8320,8320,0
|
||||
20241205,112700,154661060,8320,8320,8320,8320,0
|
||||
20241205,112600,154661060,8320,8250,8320,8240,1173
|
||||
20241205,112500,144984200,8300,8300,8300,8300,0
|
||||
20241205,112400,144984200,8300,8300,8300,8300,0
|
||||
20241205,112300,144984200,8300,8260,8300,8260,2
|
||||
20241205,112200,144967640,8260,8260,8260,8260,30
|
||||
20241205,112100,144719840,8290,8290,8290,8290,0
|
||||
20241205,112000,144719840,8290,8290,8290,8290,0
|
||||
20241205,111900,144719840,8290,8290,8290,8290,0
|
||||
20241205,111800,144719840,8290,8290,8290,8290,1
|
||||
20241205,111700,144711550,8250,8250,8250,8240,355
|
||||
20241205,111600,141782850,8250,8260,8260,8250,211
|
||||
20241205,111500,140042070,8250,8250,8250,8250,0
|
||||
20241205,111400,140042070,8250,8300,8300,8250,3009
|
||||
20241205,111300,115178340,8300,8300,8300,8300,8
|
||||
20241205,111200,115111940,8300,8300,8300,8300,0
|
||||
20241205,111100,115111940,8300,8300,8300,8300,8
|
||||
20241205,111000,115045540,8300,8300,8300,8300,8
|
||||
20241205,110900,114979140,8300,8300,8300,8300,0
|
||||
20241205,110800,114979140,8300,8300,8300,8300,8
|
||||
20241205,110700,114912740,8300,8300,8300,8300,9
|
||||
20241205,110600,114838040,8300,8300,8300,8300,0
|
||||
20241205,110500,114838040,8300,8300,8300,8300,8
|
||||
20241205,110400,114771640,8300,8300,8300,8300,9
|
||||
20241205,110300,114696940,8300,8300,8300,8300,0
|
||||
20241205,110200,114696940,8300,8300,8300,8300,8
|
||||
20241205,110100,114630540,8300,8300,8300,8300,8
|
||||
20241205,110000,114564140,8300,8300,8300,8300,9
|
||||
20241205,105900,114489440,8300,8300,8300,8300,0
|
||||
20241205,105800,114489440,8300,8300,8300,8300,8
|
||||
20241205,105700,114423040,8300,8300,8300,8300,8
|
||||
20241205,105600,114356640,8300,8300,8300,8300,0
|
||||
20241205,105500,114356640,8300,8300,8300,8300,9
|
||||
20241205,105400,114281940,8300,8300,8300,8300,8
|
||||
20241205,105300,114215540,8300,8300,8300,8300,0
|
||||
20241205,105200,114215540,8300,8300,8300,8300,8
|
||||
20241205,105100,114149140,8300,8300,8300,8300,9
|
||||
20241205,105000,114074440,8300,8300,8300,8300,0
|
||||
20241205,104900,114074440,8300,8310,8310,8300,10
|
||||
20241205,104800,113991420,8300,8300,8300,8300,8
|
||||
20241205,104700,113925020,8300,8300,8300,8300,7
|
||||
20241205,104600,113866920,8310,8300,8310,8300,9
|
||||
20241205,104500,113792210,8300,8300,8300,8300,29
|
||||
20241205,104400,113551510,8300,8300,8300,8300,0
|
||||
20241205,104300,113551510,8300,8300,8300,8300,9
|
||||
20241205,104200,113476810,8310,8310,8310,8310,6
|
||||
20241205,104100,113426950,8310,8310,8310,8310,0
|
||||
20241205,104000,113426950,8310,8310,8310,8310,8
|
||||
20241205,103900,113360470,8320,8320,8320,8320,0
|
||||
20241205,103800,113360470,8320,8320,8320,8320,50
|
||||
20241205,103700,112944470,8320,8320,8320,8320,108
|
||||
20241205,103600,112045910,8320,8320,8320,8320,8
|
||||
20241205,103500,111979350,8320,8320,8320,8320,10
|
||||
20241205,103400,111896150,8320,8320,8320,8320,0
|
||||
20241205,103300,111896150,8320,8320,8320,8320,8
|
||||
20241205,103200,111829590,8330,8320,8330,8320,98
|
||||
20241205,103100,111013330,8320,8320,8320,8320,0
|
||||
20241205,103000,111013330,8320,8330,8330,8320,68
|
||||
20241205,102900,110446970,8320,8320,8320,8320,8
|
||||
20241205,102800,110380410,8330,8320,8330,8320,159
|
||||
20241205,102700,109056030,8320,8320,8320,8320,1
|
||||
20241205,102600,109047710,8320,8310,8320,8310,17
|
||||
20241205,102500,108906350,8310,8310,8310,8310,0
|
||||
20241205,102400,108906350,8310,8310,8310,8310,5
|
||||
20241205,102300,108864800,8330,8290,8330,8250,3218
|
||||
20241205,102200,82291700,8300,8340,8340,8300,1827
|
||||
20241205,102100,67094980,8340,8340,8340,8340,8
|
||||
20241205,102000,67028260,8340,8340,8340,8340,9
|
||||
20241205,101900,66953200,8340,8340,8340,8340,0
|
||||
20241205,101800,66953200,8340,8340,8340,8340,8
|
||||
20241205,101700,66886480,8350,8350,8350,8350,0
|
||||
20241205,101600,66886480,8350,8350,8350,8350,60
|
||||
20241205,101500,66385480,8340,8340,8340,8340,13
|
||||
20241205,101400,66277060,8340,8340,8340,8340,7
|
||||
20241205,101300,66218680,8360,8360,8360,8360,0
|
||||
20241205,101200,66218680,8360,8360,8360,8360,0
|
||||
20241205,101100,66218680,8360,8360,8360,8360,5
|
||||
20241205,101000,66176880,8390,8360,8390,8320,5060
|
||||
20241205,100900,24027600,8380,8380,8380,8380,500
|
||||
20241205,100800,19837600,8370,8360,8370,8360,13
|
||||
20241205,100700,19728870,8360,8360,8370,8360,28
|
||||
20241205,100600,19494780,8360,8360,8360,8360,0
|
||||
20241205,100500,19494780,8360,8360,8360,8360,9
|
||||
20241205,100400,19419540,8360,8360,8360,8360,9
|
||||
20241205,100300,19344300,8370,8370,8370,8370,11
|
||||
20241205,100200,19252230,8360,8360,8360,8360,10
|
||||
20241205,100100,19168630,8360,8360,8360,8360,8
|
||||
20241205,100000,19101750,8370,8370,8370,8370,0
|
||||
20241205,095900,19101750,8370,8370,8370,8370,0
|
||||
20241205,095800,19101750,8370,8360,8370,8360,13
|
||||
20241205,095700,18993020,8370,8370,8370,8370,0
|
||||
20241205,095600,18993020,8370,8360,8370,8360,21
|
||||
20241205,095500,18817350,8360,8370,8370,8360,14
|
||||
20241205,095400,18700260,8360,8360,8360,8360,0
|
||||
20241205,095300,18700260,8360,8360,8360,8360,8
|
||||
20241205,095200,18633380,8370,8360,8370,8360,9
|
||||
20241205,095100,18558130,8360,8360,8360,8360,0
|
||||
20241205,095000,18558130,8360,8360,8360,8360,8
|
||||
20241205,094900,18491250,8360,8370,8370,8360,9
|
||||
20241205,094800,18416000,8360,8360,8360,8360,1
|
||||
20241205,094700,18407640,8360,8360,8360,8360,9
|
||||
20241205,094600,18332400,8360,8360,8360,8360,9
|
||||
20241205,094500,18257160,8360,8360,8360,8360,0
|
||||
20241205,094400,18257160,8360,8360,8360,8360,8
|
||||
20241205,094300,18190280,8360,8360,8370,8360,63
|
||||
20241205,094200,17663150,8360,8360,8360,8360,8
|
||||
20241205,094100,17596270,8370,8370,8370,8370,36
|
||||
20241205,094000,17294950,8370,8380,8380,8370,9
|
||||
20241205,093900,17219610,8370,8360,8370,8360,14
|
||||
20241205,093800,17102520,8360,8360,8360,8360,0
|
||||
20241205,093700,17102520,8360,8360,8360,8360,8
|
||||
20241205,093600,17035640,8360,8370,8370,8360,16
|
||||
20241205,093500,16901810,8360,8360,8360,8360,0
|
||||
20241205,093400,16901810,8360,8360,8360,8360,0
|
||||
20241205,093300,16901810,8360,8360,8360,8360,16
|
||||
20241205,093200,16768050,8360,8360,8360,8360,0
|
||||
20241205,093100,16768050,8360,8360,8360,8360,9
|
||||
20241205,093000,16692810,8380,8380,8380,8380,0
|
||||
20241205,092900,16692810,8380,8380,8380,8380,0
|
||||
20241205,092800,16692810,8380,8370,8380,8370,82
|
||||
20241205,092700,16005730,8370,8370,8370,8370,16
|
||||
20241205,092600,15871810,8370,8370,8370,8370,8
|
||||
20241205,092500,15804850,8370,8370,8370,8370,40
|
||||
20241205,092400,15470050,8370,8350,8370,8350,518
|
||||
20241205,092300,11134650,8360,8360,8360,8360,0
|
||||
20241205,092200,11134650,8360,8360,8360,8360,11
|
||||
20241205,092100,11042690,8360,8360,8360,8360,130
|
||||
20241205,092000,9955890,8360,8360,8360,8360,60
|
||||
20241205,091900,9454290,8360,8360,8380,8360,105
|
||||
20241205,091800,8576310,8360,8370,8370,8360,54
|
||||
20241205,091700,8124470,8360,8360,8360,8360,5
|
||||
20241205,091600,8082670,8360,8360,8360,8360,9
|
||||
20241205,091500,8007430,8370,8370,8370,8370,15
|
||||
20241205,091400,7881880,8380,8400,8400,8380,758
|
||||
20241205,091300,1528190,8410,8410,8410,8410,21
|
||||
20241205,091200,1351580,8410,8410,8410,8410,0
|
||||
20241205,091100,1351580,8410,8440,8440,8410,20
|
||||
20241205,091000,1183170,8450,8450,8450,8450,12
|
||||
20241205,090900,1081770,8450,8450,8450,8450,0
|
||||
20241205,090800,1081770,8450,8450,8450,8450,8
|
||||
20241205,090700,1014170,8450,8450,8450,8450,0
|
||||
20241205,090600,1014170,8450,8450,8450,8450,0
|
||||
20241205,090500,1014170,8450,8450,8450,8450,0
|
||||
20241205,090400,1014170,8450,8450,8450,8450,0
|
||||
20241205,090300,1014170,8450,8450,8450,8450,0
|
||||
20241205,090200,1014170,8450,8450,8450,8450,110
|
||||
20241205,090100,84670,8460,8460,8460,8460,0
|
||||
20241205,090000,84670,8460,8480,8480,8460,10
|
||||
|
Reference in New Issue
Block a user