Update 2024-12-05 2775 candle_min
This commit is contained in:
614
026890/min/candle-20241205.csv
Normal file
614
026890/min/candle-20241205.csv
Normal file
@@ -0,0 +1,614 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,191200,634836310,8750,8750,8750,8750,7615
|
||||
20241205,191100,634836310,8750,8750,8750,8750,0
|
||||
20241205,191000,634836310,8750,8750,8750,8750,0
|
||||
20241205,190900,634836310,8750,8750,8750,8750,0
|
||||
20241205,190800,634836310,8750,8750,8750,8750,0
|
||||
20241205,190700,634836310,8750,8750,8750,8750,0
|
||||
20241205,190600,634836310,8750,8750,8750,8750,0
|
||||
20241205,190500,634836310,8750,8750,8750,8750,0
|
||||
20241205,190400,634836310,8750,8750,8750,8750,0
|
||||
20241205,190300,634836310,8750,8750,8750,8750,0
|
||||
20241205,190200,634836310,8750,8750,8750,8750,0
|
||||
20241205,190100,634836310,8750,8750,8750,8750,0
|
||||
20241205,190000,634836310,8750,8750,8750,8750,0
|
||||
20241205,185900,634836310,8750,8750,8750,8750,0
|
||||
20241205,185800,634836310,8750,8750,8750,8750,0
|
||||
20241205,185700,634836310,8750,8750,8750,8750,0
|
||||
20241205,185600,634836310,8750,8750,8750,8750,0
|
||||
20241205,185500,634836310,8750,8750,8750,8750,0
|
||||
20241205,185400,634836310,8750,8750,8750,8750,0
|
||||
20241205,185300,634836310,8750,8750,8750,8750,0
|
||||
20241205,185200,634836310,8750,8750,8750,8750,0
|
||||
20241205,185100,634836310,8750,8750,8750,8750,0
|
||||
20241205,185000,634836310,8750,8750,8750,8750,0
|
||||
20241205,184900,634836310,8750,8750,8750,8750,0
|
||||
20241205,184800,634836310,8750,8750,8750,8750,0
|
||||
20241205,184700,634836310,8750,8750,8750,8750,0
|
||||
20241205,184600,634836310,8750,8750,8750,8750,0
|
||||
20241205,184500,634836310,8750,8750,8750,8750,0
|
||||
20241205,184400,634836310,8750,8750,8750,8750,0
|
||||
20241205,184300,634836310,8750,8750,8750,8750,0
|
||||
20241205,184200,634836310,8750,8750,8750,8750,7615
|
||||
20241205,184100,634836310,8750,8750,8750,8750,0
|
||||
20241205,184000,634836310,8750,8750,8750,8750,0
|
||||
20241205,183900,634836310,8750,8750,8750,8750,0
|
||||
20241205,183800,634836310,8750,8750,8750,8750,0
|
||||
20241205,183700,634836310,8750,8750,8750,8750,0
|
||||
20241205,183600,634836310,8750,8750,8750,8750,0
|
||||
20241205,183500,634836310,8750,8750,8750,8750,0
|
||||
20241205,183400,634836310,8750,8750,8750,8750,0
|
||||
20241205,183300,634836310,8750,8750,8750,8750,0
|
||||
20241205,183200,634836310,8750,8750,8750,8750,0
|
||||
20241205,183100,634836310,8750,8750,8750,8750,0
|
||||
20241205,183000,634836310,8750,8750,8750,8750,0
|
||||
20241205,182900,634836310,8750,8750,8750,8750,0
|
||||
20241205,182800,634836310,8750,8750,8750,8750,0
|
||||
20241205,182700,634836310,8750,8750,8750,8750,0
|
||||
20241205,182600,634836310,8750,8750,8750,8750,0
|
||||
20241205,182500,634836310,8750,8750,8750,8750,0
|
||||
20241205,182400,634836310,8750,8750,8750,8750,0
|
||||
20241205,182300,634836310,8750,8750,8750,8750,0
|
||||
20241205,182200,634836310,8750,8750,8750,8750,0
|
||||
20241205,182100,634836310,8750,8750,8750,8750,0
|
||||
20241205,182000,634836310,8750,8750,8750,8750,0
|
||||
20241205,181900,634836310,8750,8750,8750,8750,0
|
||||
20241205,181800,634836310,8750,8750,8750,8750,0
|
||||
20241205,181700,634836310,8750,8750,8750,8750,0
|
||||
20241205,181600,634836310,8750,8750,8750,8750,0
|
||||
20241205,181500,634836310,8750,8750,8750,8750,0
|
||||
20241205,181400,634836310,8750,8750,8750,8750,0
|
||||
20241205,181300,634836310,8750,8750,8750,8750,0
|
||||
20241205,181200,634836310,8750,8750,8750,8750,7615
|
||||
20241205,181100,634836310,8750,8750,8750,8750,0
|
||||
20241205,181000,634836310,8750,8750,8750,8750,0
|
||||
20241205,180900,634836310,8750,8750,8750,8750,0
|
||||
20241205,180800,634836310,8750,8750,8750,8750,0
|
||||
20241205,180700,634836310,8750,8750,8750,8750,0
|
||||
20241205,180600,634836310,8750,8750,8750,8750,0
|
||||
20241205,180500,634836310,8750,8750,8750,8750,0
|
||||
20241205,180400,634836310,8750,8750,8750,8750,0
|
||||
20241205,180300,634836310,8750,8750,8750,8750,0
|
||||
20241205,180200,634836310,8750,8750,8750,8750,0
|
||||
20241205,180100,634836310,8750,8750,8750,8750,0
|
||||
20241205,180000,634836310,8750,8750,8750,8750,0
|
||||
20241205,175900,634836310,8750,8750,8750,8750,0
|
||||
20241205,175800,634836310,8750,8750,8750,8750,0
|
||||
20241205,175700,634836310,8750,8750,8750,8750,0
|
||||
20241205,175600,634836310,8750,8750,8750,8750,0
|
||||
20241205,175500,634836310,8750,8750,8750,8750,0
|
||||
20241205,175400,634836310,8750,8750,8750,8750,0
|
||||
20241205,175300,634836310,8750,8750,8750,8750,0
|
||||
20241205,175200,634836310,8750,8750,8750,8750,0
|
||||
20241205,175100,634836310,8750,8750,8750,8750,0
|
||||
20241205,175000,634836310,8750,8750,8750,8750,0
|
||||
20241205,174900,634836310,8750,8750,8750,8750,0
|
||||
20241205,174800,634836310,8750,8750,8750,8750,0
|
||||
20241205,174700,634836310,8750,8750,8750,8750,0
|
||||
20241205,174600,634836310,8750,8750,8750,8750,0
|
||||
20241205,174500,634836310,8750,8750,8750,8750,0
|
||||
20241205,174400,634836310,8750,8750,8750,8750,0
|
||||
20241205,174300,634836310,8750,8750,8750,8750,0
|
||||
20241205,174200,634836310,8750,8750,8750,8750,7615
|
||||
20241205,174100,634836310,8750,8750,8750,8750,0
|
||||
20241205,174000,634836310,8750,8750,8750,8750,0
|
||||
20241205,173900,634836310,8750,8750,8750,8750,0
|
||||
20241205,173800,634836310,8750,8750,8750,8750,0
|
||||
20241205,173700,634836310,8750,8750,8750,8750,0
|
||||
20241205,173600,634836310,8750,8750,8750,8750,0
|
||||
20241205,173500,634836310,8750,8750,8750,8750,0
|
||||
20241205,173400,634836310,8750,8750,8750,8750,0
|
||||
20241205,173300,634836310,8750,8750,8750,8750,0
|
||||
20241205,173200,634836310,8750,8750,8750,8750,0
|
||||
20241205,173100,634836310,8750,8750,8750,8750,0
|
||||
20241205,173000,634836310,8750,8750,8750,8750,0
|
||||
20241205,172900,634836310,8750,8750,8750,8750,0
|
||||
20241205,172800,634836310,8750,8750,8750,8750,0
|
||||
20241205,172700,634836310,8750,8750,8750,8750,0
|
||||
20241205,172600,634836310,8750,8750,8750,8750,0
|
||||
20241205,172500,634836310,8750,8750,8750,8750,0
|
||||
20241205,172400,634836310,8750,8750,8750,8750,0
|
||||
20241205,172300,634836310,8750,8750,8750,8750,0
|
||||
20241205,172200,634836310,8750,8750,8750,8750,0
|
||||
20241205,172100,634836310,8750,8750,8750,8750,0
|
||||
20241205,172000,634836310,8750,8750,8750,8750,0
|
||||
20241205,171900,634836310,8750,8750,8750,8750,0
|
||||
20241205,171800,634836310,8750,8750,8750,8750,0
|
||||
20241205,171700,634836310,8750,8750,8750,8750,0
|
||||
20241205,171600,634836310,8750,8750,8750,8750,0
|
||||
20241205,171500,634836310,8750,8750,8750,8750,0
|
||||
20241205,171400,634836310,8750,8750,8750,8750,0
|
||||
20241205,171300,634836310,8750,8750,8750,8750,0
|
||||
20241205,171200,634836310,8750,8750,8750,8750,7615
|
||||
20241205,171100,634836310,8750,8750,8750,8750,0
|
||||
20241205,171000,634836310,8750,8750,8750,8750,0
|
||||
20241205,170900,634836310,8750,8750,8750,8750,0
|
||||
20241205,170800,634836310,8750,8750,8750,8750,0
|
||||
20241205,170700,634836310,8750,8750,8750,8750,0
|
||||
20241205,170600,634836310,8750,8750,8750,8750,0
|
||||
20241205,170500,634836310,8750,8750,8750,8750,0
|
||||
20241205,170400,634836310,8750,8750,8750,8750,0
|
||||
20241205,170300,634836310,8750,8750,8750,8750,0
|
||||
20241205,170200,634836310,8750,8750,8750,8750,0
|
||||
20241205,170100,634836310,8750,8750,8750,8750,0
|
||||
20241205,170000,634836310,8750,8750,8750,8750,0
|
||||
20241205,165900,634836310,8750,8750,8750,8750,0
|
||||
20241205,165800,634836310,8750,8750,8750,8750,0
|
||||
20241205,165700,634836310,8750,8750,8750,8750,0
|
||||
20241205,165600,634836310,8750,8750,8750,8750,0
|
||||
20241205,165500,634836310,8750,8750,8750,8750,0
|
||||
20241205,165400,634836310,8750,8750,8750,8750,0
|
||||
20241205,165300,634836310,8750,8750,8750,8750,0
|
||||
20241205,165200,634836310,8750,8750,8750,8750,0
|
||||
20241205,165100,634836310,8750,8750,8750,8750,0
|
||||
20241205,165000,634836310,8750,8750,8750,8750,0
|
||||
20241205,164900,634836310,8750,8750,8750,8750,0
|
||||
20241205,164800,634836310,8750,8750,8750,8750,0
|
||||
20241205,164700,634836310,8750,8750,8750,8750,0
|
||||
20241205,164600,634836310,8750,8750,8750,8750,0
|
||||
20241205,164500,634836310,8750,8750,8750,8750,0
|
||||
20241205,164400,634836310,8750,8750,8750,8750,0
|
||||
20241205,164300,634836310,8750,8750,8750,8750,0
|
||||
20241205,164200,634836310,8750,8750,8750,8750,7615
|
||||
20241205,164100,634836310,8750,8750,8750,8750,0
|
||||
20241205,164000,634836310,8750,8750,8750,8750,0
|
||||
20241205,163900,634836310,8750,8750,8750,8750,0
|
||||
20241205,163800,634836310,8750,8750,8750,8750,0
|
||||
20241205,163700,634836310,8750,8750,8750,8750,0
|
||||
20241205,163600,634836310,8750,8750,8750,8750,0
|
||||
20241205,163500,634836310,8750,8750,8750,8750,0
|
||||
20241205,163400,634836310,8750,8750,8750,8750,0
|
||||
20241205,163300,634836310,8750,8750,8750,8750,0
|
||||
20241205,163200,634836310,8750,8750,8750,8750,0
|
||||
20241205,163100,634836310,8750,8750,8750,8750,0
|
||||
20241205,163000,634836310,8750,8750,8750,8750,0
|
||||
20241205,162900,634836310,8750,8750,8750,8750,0
|
||||
20241205,162800,634836310,8750,8750,8750,8750,0
|
||||
20241205,162700,634836310,8750,8750,8750,8750,0
|
||||
20241205,162600,634836310,8750,8750,8750,8750,0
|
||||
20241205,162500,634836310,8750,8750,8750,8750,0
|
||||
20241205,162400,634836310,8750,8750,8750,8750,0
|
||||
20241205,162300,634836310,8750,8750,8750,8750,0
|
||||
20241205,162200,634836310,8750,8750,8750,8750,0
|
||||
20241205,162100,634836310,8750,8750,8750,8750,0
|
||||
20241205,162000,634836310,8750,8750,8750,8750,0
|
||||
20241205,161900,634836310,8750,8750,8750,8750,0
|
||||
20241205,161800,634836310,8750,8750,8750,8750,0
|
||||
20241205,161700,634836310,8750,8750,8750,8750,0
|
||||
20241205,161600,634836310,8750,8750,8750,8750,0
|
||||
20241205,161500,634836310,8750,8750,8750,8750,0
|
||||
20241205,161400,634836310,8750,8750,8750,8750,0
|
||||
20241205,161300,634836310,8750,8750,8750,8750,0
|
||||
20241205,161200,634836310,8750,8750,8750,8750,7615
|
||||
20241205,161100,634836310,8750,8750,8750,8750,0
|
||||
20241205,161000,634836310,8750,8750,8750,8750,0
|
||||
20241205,160900,634836310,8750,8750,8750,8750,0
|
||||
20241205,160800,634836310,8750,8750,8750,8750,0
|
||||
20241205,160700,634836310,8750,8750,8750,8750,0
|
||||
20241205,160600,634836310,8750,8750,8750,8750,0
|
||||
20241205,160500,634836310,8750,8750,8750,8750,0
|
||||
20241205,160400,634836310,8750,8750,8750,8750,0
|
||||
20241205,160300,634836310,8750,8750,8750,8750,0
|
||||
20241205,160200,634836310,8750,8750,8750,8750,0
|
||||
20241205,160100,634836310,8750,8750,8750,8750,0
|
||||
20241205,160000,634836310,8750,8750,8750,8750,0
|
||||
20241205,155900,634836310,8750,8750,8750,8750,0
|
||||
20241205,155800,634836310,8750,8750,8750,8750,0
|
||||
20241205,155700,634836310,8750,8750,8750,8750,0
|
||||
20241205,155600,634836310,8750,8750,8750,8750,0
|
||||
20241205,155500,634836310,8750,8750,8750,8750,0
|
||||
20241205,155400,634836310,8750,8750,8750,8750,0
|
||||
20241205,155300,634836310,8750,8750,8750,8750,0
|
||||
20241205,155200,634836310,8750,8750,8750,8750,0
|
||||
20241205,155100,634836310,8750,8750,8750,8750,0
|
||||
20241205,155000,634836310,8750,8750,8750,8750,0
|
||||
20241205,154900,634836310,8750,8750,8750,8750,0
|
||||
20241205,154800,634836310,8750,8750,8750,8750,0
|
||||
20241205,154700,634836310,8750,8750,8750,8750,0
|
||||
20241205,154600,634836310,8750,8750,8750,8750,0
|
||||
20241205,154500,634836310,8750,8750,8750,8750,0
|
||||
20241205,154400,634836310,8750,8750,8750,8750,0
|
||||
20241205,154300,634836310,8750,8750,8750,8750,0
|
||||
20241205,154200,634836310,8750,8750,8750,8750,7615
|
||||
20241205,154100,634836310,8750,8750,8750,8750,0
|
||||
20241205,154000,634836310,8750,8750,8750,8750,0
|
||||
20241205,153900,634836310,8750,8750,8750,8750,0
|
||||
20241205,153800,634836310,8750,8750,8750,8750,0
|
||||
20241205,153700,634836310,8750,8750,8750,8750,0
|
||||
20241205,153600,634836310,8750,8750,8750,8750,0
|
||||
20241205,153500,634836310,8750,8750,8750,8750,0
|
||||
20241205,153400,634836310,8750,8750,8750,8750,0
|
||||
20241205,153300,634836310,8750,8750,8750,8750,0
|
||||
20241205,153200,634836310,8750,8750,8750,8750,0
|
||||
20241205,153100,634836310,8750,8750,8750,8750,0
|
||||
20241205,153000,634836310,8750,8750,8750,8750,7615
|
||||
20241205,152900,568205060,8700,8700,8700,8700,0
|
||||
20241205,152800,568205060,8700,8700,8700,8700,0
|
||||
20241205,152700,568205060,8700,8700,8700,8700,0
|
||||
20241205,152600,568205060,8700,8700,8700,8700,0
|
||||
20241205,152500,568205060,8700,8700,8700,8700,0
|
||||
20241205,152400,568205060,8700,8700,8700,8700,0
|
||||
20241205,152300,568205060,8700,8700,8700,8700,0
|
||||
20241205,152200,568205060,8700,8700,8700,8700,0
|
||||
20241205,152100,568205060,8700,8700,8700,8700,0
|
||||
20241205,152000,568205060,8700,8700,8700,8700,0
|
||||
20241205,151900,568205060,8700,8700,8700,8690,289
|
||||
20241205,151800,565692440,8700,8690,8700,8690,321
|
||||
20241205,151700,562901740,8700,8700,8700,8690,61
|
||||
20241205,151600,562371610,8690,8670,8690,8670,382
|
||||
20241205,151500,559052430,8690,8670,8690,8670,285
|
||||
20241205,151400,556579840,8670,8670,8680,8630,1133
|
||||
20241205,151300,546772170,8700,8700,8700,8700,0
|
||||
20241205,151200,546772170,8700,8700,8700,8700,2
|
||||
20241205,151100,546754770,8700,8700,8700,8700,2
|
||||
20241205,151000,546737370,8700,8670,8700,8670,128
|
||||
20241205,150900,545626430,8690,8690,8690,8690,117
|
||||
20241205,150800,544609700,8690,8690,8690,8690,1
|
||||
20241205,150700,544601010,8690,8690,8690,8690,2
|
||||
20241205,150600,544583630,8690,8690,8690,8690,2
|
||||
20241205,150500,544566250,8690,8690,8690,8690,102
|
||||
20241205,150400,543679870,8670,8690,8690,8670,58
|
||||
20241205,150300,543176990,8690,8690,8690,8690,1
|
||||
20241205,150200,543168300,8700,8680,8700,8680,185
|
||||
20241205,150100,541561740,8690,8690,8690,8690,0
|
||||
20241205,150000,541561740,8690,8690,8690,8690,2
|
||||
20241205,145900,541544360,8690,8650,8690,8630,771
|
||||
20241205,145800,534876950,8670,8670,8670,8670,0
|
||||
20241205,145700,534876950,8670,8690,8690,8660,625
|
||||
20241205,145600,529462840,8690,8690,8690,8690,1
|
||||
20241205,145500,529454150,8690,8690,8690,8690,13
|
||||
20241205,145400,529341180,8690,8690,8690,8690,0
|
||||
20241205,145300,529341180,8690,8690,8690,8690,50
|
||||
20241205,145200,528906680,8690,8690,8690,8690,1
|
||||
20241205,145100,528897990,8690,8690,8690,8690,8
|
||||
20241205,145000,528828470,8690,8690,8700,8690,468
|
||||
20241205,144900,524761070,8690,8690,8690,8690,2
|
||||
20241205,144800,524743690,8660,8660,8660,8660,48
|
||||
20241205,144700,524328010,8660,8660,8660,8660,283
|
||||
20241205,144600,521877230,8700,8700,8700,8700,2
|
||||
20241205,144500,521859830,8660,8690,8690,8660,605
|
||||
20241205,144400,516605930,8690,8680,8690,8680,301
|
||||
20241205,144300,513993240,8690,8700,8700,8690,5
|
||||
20241205,144200,513949780,8700,8700,8700,8700,2
|
||||
20241205,144100,513932380,8700,8700,8700,8700,11
|
||||
20241205,144000,513836680,8700,8700,8700,8700,0
|
||||
20241205,143900,513836680,8700,8700,8700,8700,1
|
||||
20241205,143800,513827980,8700,8700,8700,8700,2
|
||||
20241205,143700,513810580,8700,8700,8700,8700,1
|
||||
20241205,143600,513801880,8710,8700,8710,8700,53
|
||||
20241205,143500,513340770,8700,8680,8700,8680,2500
|
||||
20241205,143400,491596330,8680,8680,8680,8680,71
|
||||
20241205,143300,490980050,8680,8680,8680,8680,0
|
||||
20241205,143200,490980050,8680,8680,8680,8680,117
|
||||
20241205,143100,489964490,8680,8680,8680,8680,0
|
||||
20241205,143000,489964490,8680,8680,8680,8680,1
|
||||
20241205,142900,489955810,8680,8680,8680,8680,1
|
||||
20241205,142800,489947130,8680,8670,8680,8670,641
|
||||
20241205,142700,484389650,8670,8670,8670,8670,12
|
||||
20241205,142600,484285610,8670,8680,8680,8670,2
|
||||
20241205,142500,484268260,8650,8680,8680,8650,71
|
||||
20241205,142400,483652010,8680,8680,8680,8680,0
|
||||
20241205,142300,483652010,8680,8680,8680,8680,1
|
||||
20241205,142200,483643330,8680,8680,8680,8680,1
|
||||
20241205,142100,483634650,8680,8680,8680,8680,1
|
||||
20241205,142000,483625970,8690,8690,8690,8690,2
|
||||
20241205,141900,483608590,8690,8700,8700,8690,101
|
||||
20241205,141800,482729900,8700,8700,8700,8700,1
|
||||
20241205,141700,482721200,8690,8690,8690,8690,1
|
||||
20241205,141600,482712510,8650,8660,8660,8650,142
|
||||
20241205,141500,481483630,8660,8660,8660,8660,0
|
||||
20241205,141400,481483630,8660,8660,8660,8640,56
|
||||
20241205,141300,480999710,8700,8700,8700,8700,0
|
||||
20241205,141200,480999710,8700,8700,8700,8700,0
|
||||
20241205,141100,480999710,8700,8700,8700,8700,0
|
||||
20241205,141000,480999710,8700,8700,8700,8700,1
|
||||
20241205,140900,480991010,8700,8640,8700,8640,102
|
||||
20241205,140800,480109610,8640,8640,8640,8640,200
|
||||
20241205,140700,478381610,8700,8700,8700,8700,0
|
||||
20241205,140600,478381610,8700,8700,8700,8700,1
|
||||
20241205,140500,478372910,8680,8680,8680,8680,0
|
||||
20241205,140400,478372910,8680,8650,8680,8650,186
|
||||
20241205,140300,476763960,8670,8650,8670,8650,26
|
||||
20241205,140200,476539000,8650,8680,8680,8650,71
|
||||
20241205,140100,475924400,8680,8680,8680,8650,33
|
||||
20241205,140000,475638860,8680,8680,8680,8680,0
|
||||
20241205,135900,475638860,8680,8680,8680,8680,0
|
||||
20241205,135800,475638860,8680,8680,8680,8680,5
|
||||
20241205,135700,475595460,8680,8680,8690,8680,223
|
||||
20241205,135600,473659760,8710,8710,8710,8710,0
|
||||
20241205,135500,473659760,8710,8710,8710,8710,0
|
||||
20241205,135400,473659760,8710,8710,8710,8710,0
|
||||
20241205,135300,473659760,8710,8710,8710,8710,0
|
||||
20241205,135200,473659760,8710,8680,8710,8680,104
|
||||
20241205,135100,472757010,8720,8720,8720,8720,0
|
||||
20241205,135000,472757010,8720,8720,8720,8720,0
|
||||
20241205,134900,472757010,8720,8710,8720,8710,100
|
||||
20241205,134800,471885480,8720,8720,8720,8720,0
|
||||
20241205,134700,471885480,8720,8720,8720,8700,510
|
||||
20241205,134600,467448260,8730,8730,8730,8730,105
|
||||
20241205,134500,466531610,8740,8740,8740,8740,6
|
||||
20241205,134400,466479170,8750,8660,8750,8660,5241
|
||||
20241205,134300,420917040,8660,8660,8660,8660,550
|
||||
20241205,134200,416154040,8660,8670,8670,8660,13
|
||||
20241205,134100,416041360,8660,8670,8670,8650,1328
|
||||
20241205,134000,404540720,8670,8640,8670,8640,1538
|
||||
20241205,133900,391236460,8640,8630,8640,8630,1477
|
||||
20241205,133800,378489180,8620,8620,8630,8620,1976
|
||||
20241205,133700,361453360,8620,8620,8620,8620,100
|
||||
20241205,133600,360591360,8630,8630,8630,8630,1
|
||||
20241205,133500,360582730,8620,8610,8620,8610,730
|
||||
20241205,133400,354295590,8610,8610,8610,8610,0
|
||||
20241205,133300,354295590,8610,8610,8610,8610,0
|
||||
20241205,133200,354295590,8610,8610,8610,8610,0
|
||||
20241205,133100,354295590,8610,8610,8610,8610,1
|
||||
20241205,133000,354286980,8610,8610,8610,8610,0
|
||||
20241205,132900,354286980,8610,8610,8610,8610,0
|
||||
20241205,132800,354286980,8610,8610,8610,8610,2
|
||||
20241205,132700,354269760,8610,8610,8610,8610,1
|
||||
20241205,132600,354261150,8610,8600,8610,8600,360
|
||||
20241205,132500,351165020,8590,8590,8590,8590,523
|
||||
20241205,132400,346672450,8590,8600,8600,8590,173
|
||||
20241205,132300,345186370,8600,8590,8600,8590,151
|
||||
20241205,132200,343889270,8590,8590,8590,8590,0
|
||||
20241205,132100,343889270,8590,8590,8590,8590,163
|
||||
20241205,132000,342489100,8590,8590,8590,8590,0
|
||||
20241205,131900,342489100,8590,8590,8590,8590,78
|
||||
20241205,131800,341819080,8600,8600,8600,8600,0
|
||||
20241205,131700,341819080,8600,8600,8600,8600,0
|
||||
20241205,131600,341819080,8600,8600,8600,8600,0
|
||||
20241205,131500,341819080,8600,8600,8600,8600,0
|
||||
20241205,131400,341819080,8600,8600,8600,8600,0
|
||||
20241205,131300,341819080,8600,8580,8600,8580,3246
|
||||
20241205,131200,313944160,8580,8580,8580,8580,80
|
||||
20241205,131100,313257760,8600,8600,8600,8600,0
|
||||
20241205,131000,313257760,8600,8600,8600,8600,0
|
||||
20241205,130900,313257760,8600,8600,8600,8600,0
|
||||
20241205,130800,313257760,8600,8600,8600,8600,0
|
||||
20241205,130700,313257760,8600,8600,8600,8600,0
|
||||
20241205,130600,313257760,8600,8600,8600,8600,0
|
||||
20241205,130500,313257760,8600,8600,8600,8600,0
|
||||
20241205,130400,313257760,8600,8600,8600,8600,0
|
||||
20241205,130300,313257760,8600,8600,8600,8600,3
|
||||
20241205,130200,313231960,8600,8600,8600,8600,0
|
||||
20241205,130100,313231960,8600,8600,8600,8600,1
|
||||
20241205,130000,313223360,8600,8600,8600,8600,1
|
||||
20241205,125900,313214760,8590,8590,8590,8590,260
|
||||
20241205,125800,310981360,8590,8590,8590,8590,242
|
||||
20241205,125700,308902580,8590,8590,8590,8590,82
|
||||
20241205,125600,308198200,8590,8570,8590,8570,271
|
||||
20241205,125500,305872140,8530,8530,8530,8530,1
|
||||
20241205,125400,305863610,8510,8590,8590,8510,700
|
||||
20241205,125300,299885970,8620,8620,8620,8620,4
|
||||
20241205,125200,299851490,8620,8620,8620,8620,2
|
||||
20241205,125100,299834250,8620,8600,8620,8600,517
|
||||
20241205,125000,295379980,8600,8560,8610,8560,2920
|
||||
20241205,124900,270284500,8550,8550,8550,8550,180
|
||||
20241205,124800,268745500,8550,8550,8550,8550,2
|
||||
20241205,124700,268728400,8550,8530,8550,8530,1000
|
||||
20241205,124600,260186720,8510,8510,8510,8510,0
|
||||
20241205,124500,260186720,8510,8510,8510,8510,0
|
||||
20241205,124400,260186720,8510,8510,8510,8510,56
|
||||
20241205,124300,259710160,8520,8520,8520,8520,175
|
||||
20241205,124200,258219160,8510,8520,8520,8510,465
|
||||
20241205,124100,254259010,8510,8510,8510,8510,0
|
||||
20241205,124000,254259010,8510,8510,8510,8510,0
|
||||
20241205,123900,254259010,8510,8520,8520,8510,56
|
||||
20241205,123800,253782430,8510,8510,8510,8510,176
|
||||
20241205,123700,252284670,8520,8520,8520,8520,0
|
||||
20241205,123600,252284670,8520,8520,8520,8520,0
|
||||
20241205,123500,252284670,8520,8520,8520,8520,0
|
||||
20241205,123400,252284670,8520,8520,8520,8520,3
|
||||
20241205,123300,252259110,8510,8510,8510,8510,390
|
||||
20241205,123200,248940210,8520,8520,8520,8520,0
|
||||
20241205,123100,248940210,8520,8520,8520,8520,0
|
||||
20241205,123000,248940210,8520,8520,8520,8520,0
|
||||
20241205,122900,248940210,8520,8520,8520,8520,2
|
||||
20241205,122800,248923170,8520,8520,8520,8520,156
|
||||
20241205,122700,247594050,8520,8520,8520,8520,0
|
||||
20241205,122600,247594050,8520,8520,8520,8520,0
|
||||
20241205,122500,247594050,8520,8520,8520,8520,1
|
||||
20241205,122400,247585530,8530,8530,8530,8530,2
|
||||
20241205,122300,247568470,8530,8530,8530,8530,0
|
||||
20241205,122200,247568470,8530,8530,8530,8530,0
|
||||
20241205,122100,247568470,8530,8530,8530,8530,10
|
||||
20241205,122000,247483170,8530,8530,8530,8530,1121
|
||||
20241205,121900,237921040,8530,8530,8530,8530,2
|
||||
20241205,121800,237903980,8530,8530,8530,8530,0
|
||||
20241205,121700,237903980,8530,8520,8530,8520,41
|
||||
20241205,121600,237554650,8530,8530,8530,8530,10
|
||||
20241205,121500,237469350,8530,8530,8530,8530,0
|
||||
20241205,121400,237469350,8530,8520,8530,8520,111
|
||||
20241205,121300,236523600,8530,8530,8530,8530,11
|
||||
20241205,121200,236429770,8530,8530,8530,8530,1
|
||||
20241205,121100,236421240,8520,8520,8520,8520,0
|
||||
20241205,121000,236421240,8520,8520,8520,8520,57
|
||||
20241205,120900,235935600,8530,8530,8530,8530,2
|
||||
20241205,120800,235918540,8530,8530,8530,8530,0
|
||||
20241205,120700,235918540,8530,8530,8530,8530,0
|
||||
20241205,120600,235918540,8530,8530,8530,8530,0
|
||||
20241205,120500,235918540,8530,8530,8530,8530,0
|
||||
20241205,120400,235918540,8530,8530,8530,8520,59
|
||||
20241205,120300,235415830,8530,8530,8530,8530,0
|
||||
20241205,120200,235415830,8530,8530,8530,8530,10
|
||||
20241205,120100,235330530,8530,8530,8530,8530,100
|
||||
20241205,120000,234477530,8530,8530,8530,8530,357
|
||||
20241205,115900,231432320,8530,8530,8530,8530,0
|
||||
20241205,115800,231432320,8530,8530,8530,8530,100
|
||||
20241205,115700,230579320,8530,8530,8530,8530,0
|
||||
20241205,115600,230579320,8530,8530,8530,8530,0
|
||||
20241205,115500,230579320,8530,8520,8530,8520,3
|
||||
20241205,115400,230553740,8530,8520,8530,8520,910
|
||||
20241205,115300,222791540,8520,8520,8520,8520,0
|
||||
20241205,115200,222791540,8520,8520,8520,8520,0
|
||||
20241205,115100,222791540,8520,8520,8520,8520,7
|
||||
20241205,115000,222731900,8530,8530,8530,8530,2
|
||||
20241205,114900,222714840,8530,8530,8530,8530,0
|
||||
20241205,114800,222714840,8530,8530,8530,8530,0
|
||||
20241205,114700,222714840,8530,8530,8530,8530,35
|
||||
20241205,114600,222416290,8530,8530,8530,8530,0
|
||||
20241205,114500,222416290,8530,8530,8530,8530,2
|
||||
20241205,114400,222399230,8530,8530,8530,8530,0
|
||||
20241205,114300,222399230,8530,8530,8530,8530,10
|
||||
20241205,114200,222313930,8530,8530,8530,8530,1
|
||||
20241205,114100,222305400,8520,8510,8520,8510,2164
|
||||
20241205,114000,203886310,8510,8510,8510,8510,2
|
||||
20241205,113900,203869290,8510,8510,8510,8510,0
|
||||
20241205,113800,203869290,8510,8510,8510,8510,782
|
||||
20241205,113700,197214470,8500,8500,8500,8500,50
|
||||
20241205,113600,196789470,8510,8510,8510,8510,0
|
||||
20241205,113500,196789470,8510,8510,8510,8510,2
|
||||
20241205,113400,196772450,8510,8510,8510,8510,0
|
||||
20241205,113300,196772450,8510,8510,8510,8510,0
|
||||
20241205,113200,196772450,8510,8510,8510,8510,0
|
||||
20241205,113100,196772450,8510,8510,8510,8510,0
|
||||
20241205,113000,196772450,8510,8510,8510,8510,2
|
||||
20241205,112900,196755430,8510,8510,8510,8510,0
|
||||
20241205,112800,196755430,8510,8510,8510,8510,0
|
||||
20241205,112700,196755430,8510,8510,8510,8510,0
|
||||
20241205,112600,196755430,8510,8510,8510,8510,2
|
||||
20241205,112500,196738410,8500,8500,8500,8500,0
|
||||
20241205,112400,196738410,8500,8500,8500,8500,0
|
||||
20241205,112300,196738410,8500,8500,8500,8500,0
|
||||
20241205,112200,196738410,8500,8500,8500,8500,2
|
||||
20241205,112100,196721410,8500,8500,8500,8500,273
|
||||
20241205,112000,194400910,8500,8500,8500,8500,0
|
||||
20241205,111900,194400910,8500,8500,8500,8500,0
|
||||
20241205,111800,194400910,8500,8500,8500,8500,1
|
||||
20241205,111700,194392410,8500,8500,8500,8500,0
|
||||
20241205,111600,194392410,8500,8500,8500,8500,3
|
||||
20241205,111500,194366910,8490,8490,8490,8490,56
|
||||
20241205,111400,193891470,8500,8500,8500,8500,0
|
||||
20241205,111300,193891470,8500,8500,8500,8500,24
|
||||
20241205,111200,193687470,8500,8500,8500,8500,0
|
||||
20241205,111100,193687470,8500,8500,8500,8500,2
|
||||
20241205,111000,193670470,8490,8490,8490,8490,0
|
||||
20241205,110900,193670470,8490,8490,8490,8490,111
|
||||
20241205,110800,192728080,8510,8510,8510,8510,1
|
||||
20241205,110700,192719570,8490,8490,8490,8490,238
|
||||
20241205,110600,190698950,8510,8490,8510,8490,215
|
||||
20241205,110500,188873560,8480,8480,8490,8460,1507
|
||||
20241205,110400,176107930,8480,8480,8480,8480,0
|
||||
20241205,110300,176107930,8480,8480,8480,8480,60
|
||||
20241205,110200,175599130,8490,8490,8490,8490,0
|
||||
20241205,110100,175599130,8490,8490,8490,8490,237
|
||||
20241205,110000,173587000,8490,8490,8490,8490,0
|
||||
20241205,105900,173587000,8490,8490,8490,8490,0
|
||||
20241205,105800,173587000,8490,8490,8490,8490,0
|
||||
20241205,105700,173587000,8490,8490,8490,8490,0
|
||||
20241205,105600,173587000,8490,8490,8490,8490,2
|
||||
20241205,105500,173570020,8490,8490,8490,8490,0
|
||||
20241205,105400,173570020,8490,8490,8490,8490,2
|
||||
20241205,105300,173553040,8490,8490,8490,8490,877
|
||||
20241205,105200,166107310,8510,8510,8510,8510,0
|
||||
20241205,105100,166107310,8510,8510,8510,8510,2
|
||||
20241205,105000,166090290,8510,8510,8510,8510,0
|
||||
20241205,104900,166090290,8510,8510,8510,8510,0
|
||||
20241205,104800,166090290,8510,8510,8510,8510,1
|
||||
20241205,104700,166081780,8490,8510,8510,8490,110
|
||||
20241205,104600,165147840,8490,8490,8490,8490,110
|
||||
20241205,104500,164213940,8510,8510,8510,8510,0
|
||||
20241205,104400,164213940,8510,8510,8510,8510,0
|
||||
20241205,104300,164213940,8510,8510,8510,8510,0
|
||||
20241205,104200,164213940,8510,8510,8510,8510,2
|
||||
20241205,104100,164196920,8500,8470,8500,8450,2244
|
||||
20241205,104000,145210470,8480,8480,8480,8480,0
|
||||
20241205,103900,145210470,8480,8480,8480,8480,0
|
||||
20241205,103800,145210470,8480,8480,8480,8480,0
|
||||
20241205,103700,145210470,8480,8480,8480,8480,232
|
||||
20241205,103600,143243110,8480,8490,8490,8480,75
|
||||
20241205,103500,142606930,8490,8490,8490,8490,0
|
||||
20241205,103400,142606930,8490,8490,8490,8490,1
|
||||
20241205,103300,142598440,8490,8490,8490,8490,0
|
||||
20241205,103200,142598440,8490,8490,8490,8490,2
|
||||
20241205,103100,142581460,8480,8480,8480,8480,15
|
||||
20241205,103000,142454260,8490,8490,8490,8490,0
|
||||
20241205,102900,142454260,8490,8490,8490,8490,0
|
||||
20241205,102800,142454260,8490,8490,8490,8490,0
|
||||
20241205,102700,142454260,8490,8480,8490,8480,522
|
||||
20241205,102600,138027680,8490,8490,8490,8490,35
|
||||
20241205,102500,137730530,8500,8500,8500,8500,0
|
||||
20241205,102400,137730530,8500,8500,8500,8500,0
|
||||
20241205,102300,137730530,8500,8500,8500,8500,0
|
||||
20241205,102200,137730530,8500,8500,8500,8500,2
|
||||
20241205,102100,137713530,8500,8500,8500,8500,3
|
||||
20241205,102000,137688030,8500,8500,8500,8500,1
|
||||
20241205,101900,137679530,8500,8500,8500,8500,0
|
||||
20241205,101800,137679530,8500,8500,8500,8500,0
|
||||
20241205,101700,137679530,8500,8490,8500,8480,149
|
||||
20241205,101600,136415440,8490,8490,8490,8490,652
|
||||
20241205,101500,130879960,8490,8490,8490,8490,0
|
||||
20241205,101400,130879960,8490,8490,8490,8490,0
|
||||
20241205,101300,130879960,8490,8500,8500,8490,7
|
||||
20241205,101200,130820510,8490,8490,8490,8490,0
|
||||
20241205,101100,130820510,8490,8490,8490,8490,387
|
||||
20241205,101000,127534880,8490,8490,8490,8490,23
|
||||
20241205,100900,127339610,8500,8490,8500,8490,9
|
||||
20241205,100800,127263190,8490,8510,8510,8490,419
|
||||
20241205,100700,123701870,8500,8500,8510,8500,488
|
||||
20241205,100600,119553770,8510,8510,8510,8510,0
|
||||
20241205,100500,119553770,8510,8510,8510,8510,0
|
||||
20241205,100400,119553770,8510,8510,8510,8510,0
|
||||
20241205,100300,119553770,8510,8510,8510,8510,2
|
||||
20241205,100200,119536750,8500,8500,8500,8500,0
|
||||
20241205,100100,119536750,8500,8500,8500,8500,574
|
||||
20241205,100000,114657750,8510,8510,8510,8510,0
|
||||
20241205,095900,114657750,8510,8510,8510,8510,0
|
||||
20241205,095800,114657750,8510,8510,8510,8510,2
|
||||
20241205,095700,114640730,8510,8520,8520,8510,151
|
||||
20241205,095600,113355210,8500,8500,8510,8500,123
|
||||
20241205,095500,112309690,8500,8500,8500,8500,1107
|
||||
20241205,095400,102900190,8500,8500,8500,8500,79
|
||||
20241205,095300,102228690,8520,8520,8520,8520,2
|
||||
20241205,095200,102211650,8510,8510,8510,8510,70
|
||||
20241205,095100,101615950,8510,8510,8510,8510,3
|
||||
20241205,095000,101590420,8520,8520,8520,8520,0
|
||||
20241205,094900,101590420,8520,8520,8520,8520,0
|
||||
20241205,094800,101590420,8520,8510,8520,8510,3
|
||||
20241205,094700,101564870,8510,8510,8510,8510,150
|
||||
20241205,094600,100288370,8510,8510,8510,8510,0
|
||||
20241205,094500,100288370,8510,8510,8510,8510,434
|
||||
20241205,094400,96595030,8510,8530,8530,8510,92
|
||||
20241205,094300,95810570,8530,8500,8530,8500,1002
|
||||
20241205,094200,87293510,8530,8530,8530,8530,0
|
||||
20241205,094100,87293510,8530,8530,8530,8530,0
|
||||
20241205,094000,87293510,8530,8530,8530,8530,0
|
||||
20241205,093900,87293510,8530,8530,8530,8530,2
|
||||
20241205,093800,87276450,8530,8500,8530,8500,4761
|
||||
20241205,093700,46805930,8500,8500,8500,8500,0
|
||||
20241205,093600,46805930,8500,8500,8500,8500,0
|
||||
20241205,093500,46805930,8500,8500,8500,8500,0
|
||||
20241205,093400,46805930,8500,8490,8500,8450,280
|
||||
20241205,093300,44428150,8500,8500,8500,8500,2
|
||||
20241205,093200,44411150,8490,8490,8490,8490,10
|
||||
20241205,093100,44326250,8490,8490,8490,8490,0
|
||||
20241205,093000,44326250,8490,8500,8500,8490,383
|
||||
20241205,092900,41072070,8500,8500,8530,8500,154
|
||||
20241205,092800,39763010,8500,8500,8500,8500,97
|
||||
20241205,092700,38938510,8500,8510,8510,8500,728
|
||||
20241205,092600,32749990,8510,8510,8510,8510,197
|
||||
20241205,092500,31073520,8530,8530,8540,8520,321
|
||||
20241205,092400,28336800,8540,8540,8540,8540,2
|
||||
20241205,092300,28319720,8540,8540,8540,8540,0
|
||||
20241205,092200,28319720,8540,8540,8540,8540,0
|
||||
20241205,092100,28319720,8540,8540,8540,8540,0
|
||||
20241205,092000,28319720,8540,8540,8540,8540,0
|
||||
20241205,091900,28319720,8540,8540,8540,8540,7
|
||||
20241205,091800,28259940,8540,8500,8540,8500,257
|
||||
20241205,091700,26075400,8500,8500,8500,8500,100
|
||||
20241205,091600,25225400,8500,8550,8550,8500,130
|
||||
20241205,091500,24119240,8550,8550,8550,8550,0
|
||||
20241205,091400,24119240,8550,8550,8550,8530,601
|
||||
20241205,091300,18990490,8550,8550,8550,8550,50
|
||||
20241205,091200,18562990,8560,8560,8560,8560,4
|
||||
20241205,091100,18528750,8590,8590,8590,8590,0
|
||||
20241205,091000,18528750,8590,8580,8590,8580,131
|
||||
20241205,090900,17404480,8580,8550,8580,8550,327
|
||||
20241205,090800,14607820,8580,8580,8580,8580,22
|
||||
20241205,090700,14419060,8580,8580,8580,8580,10
|
||||
20241205,090600,14333260,8590,8560,8590,8540,143
|
||||
20241205,090500,13109130,8590,8590,8590,8540,348
|
||||
20241205,090400,10134910,8590,8590,8590,8590,0
|
||||
20241205,090300,10134910,8590,8550,8590,8550,487
|
||||
20241205,090200,5967730,8550,8550,8550,8550,50
|
||||
20241205,090100,5540230,8550,8550,8550,8550,0
|
||||
20241205,090000,5540230,8550,8590,8590,8550,645
|
||||
|
Reference in New Issue
Block a user