Update 2024-12-05 2775 candle_min
This commit is contained in:
616
030960/min/candle-20241205.csv
Normal file
616
030960/min/candle-20241205.csv
Normal file
@@ -0,0 +1,616 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,191400,369956800,8360,8360,8360,8360,2394
|
||||
20241205,191300,369956800,8360,8360,8360,8360,0
|
||||
20241205,191200,369956800,8360,8360,8360,8360,0
|
||||
20241205,191100,369956800,8360,8360,8360,8360,0
|
||||
20241205,191000,369956800,8360,8360,8360,8360,0
|
||||
20241205,190900,369956800,8360,8360,8360,8360,0
|
||||
20241205,190800,369956800,8360,8360,8360,8360,0
|
||||
20241205,190700,369956800,8360,8360,8360,8360,0
|
||||
20241205,190600,369956800,8360,8360,8360,8360,0
|
||||
20241205,190500,369956800,8360,8360,8360,8360,0
|
||||
20241205,190400,369956800,8360,8360,8360,8360,0
|
||||
20241205,190300,369956800,8360,8360,8360,8360,0
|
||||
20241205,190200,369956800,8360,8360,8360,8360,0
|
||||
20241205,190100,369956800,8360,8360,8360,8360,0
|
||||
20241205,190000,369956800,8360,8360,8360,8360,0
|
||||
20241205,185900,369956800,8360,8360,8360,8360,0
|
||||
20241205,185800,369956800,8360,8360,8360,8360,0
|
||||
20241205,185700,369956800,8360,8360,8360,8360,0
|
||||
20241205,185600,369956800,8360,8360,8360,8360,0
|
||||
20241205,185500,369956800,8360,8360,8360,8360,0
|
||||
20241205,185400,369956800,8360,8360,8360,8360,0
|
||||
20241205,185300,369956800,8360,8360,8360,8360,0
|
||||
20241205,185200,369956800,8360,8360,8360,8360,0
|
||||
20241205,185100,369956800,8360,8360,8360,8360,0
|
||||
20241205,185000,369956800,8360,8360,8360,8360,0
|
||||
20241205,184900,369956800,8360,8360,8360,8360,0
|
||||
20241205,184800,369956800,8360,8360,8360,8360,0
|
||||
20241205,184700,369956800,8360,8360,8360,8360,0
|
||||
20241205,184600,369956800,8360,8360,8360,8360,0
|
||||
20241205,184500,369956800,8360,8360,8360,8360,0
|
||||
20241205,184400,369956800,8360,8360,8360,8360,2394
|
||||
20241205,184300,369956800,8360,8360,8360,8360,0
|
||||
20241205,184200,369956800,8360,8360,8360,8360,0
|
||||
20241205,184100,369956800,8360,8360,8360,8360,0
|
||||
20241205,184000,369956800,8360,8360,8360,8360,0
|
||||
20241205,183900,369956800,8360,8360,8360,8360,0
|
||||
20241205,183800,369956800,8360,8360,8360,8360,0
|
||||
20241205,183700,369956800,8360,8360,8360,8360,0
|
||||
20241205,183600,369956800,8360,8360,8360,8360,0
|
||||
20241205,183500,369956800,8360,8360,8360,8360,0
|
||||
20241205,183400,369956800,8360,8360,8360,8360,0
|
||||
20241205,183300,369956800,8360,8360,8360,8360,0
|
||||
20241205,183200,369956800,8360,8360,8360,8360,0
|
||||
20241205,183100,369956800,8360,8360,8360,8360,0
|
||||
20241205,183000,369956800,8360,8360,8360,8360,0
|
||||
20241205,182900,369956800,8360,8360,8360,8360,0
|
||||
20241205,182800,369956800,8360,8360,8360,8360,0
|
||||
20241205,182700,369956800,8360,8360,8360,8360,0
|
||||
20241205,182600,369956800,8360,8360,8360,8360,0
|
||||
20241205,182500,369956800,8360,8360,8360,8360,0
|
||||
20241205,182400,369956800,8360,8360,8360,8360,0
|
||||
20241205,182300,369956800,8360,8360,8360,8360,0
|
||||
20241205,182200,369956800,8360,8360,8360,8360,0
|
||||
20241205,182100,369956800,8360,8360,8360,8360,0
|
||||
20241205,182000,369956800,8360,8360,8360,8360,0
|
||||
20241205,181900,369956800,8360,8360,8360,8360,0
|
||||
20241205,181800,369956800,8360,8360,8360,8360,0
|
||||
20241205,181700,369956800,8360,8360,8360,8360,0
|
||||
20241205,181600,369956800,8360,8360,8360,8360,0
|
||||
20241205,181500,369956800,8360,8360,8360,8360,0
|
||||
20241205,181400,369956800,8360,8360,8360,8360,2394
|
||||
20241205,181300,369956800,8360,8360,8360,8360,0
|
||||
20241205,181200,369956800,8360,8360,8360,8360,0
|
||||
20241205,181100,369956800,8360,8360,8360,8360,0
|
||||
20241205,181000,369956800,8360,8360,8360,8360,0
|
||||
20241205,180900,369956800,8360,8360,8360,8360,0
|
||||
20241205,180800,369956800,8360,8360,8360,8360,0
|
||||
20241205,180700,369956800,8360,8360,8360,8360,0
|
||||
20241205,180600,369956800,8360,8360,8360,8360,0
|
||||
20241205,180500,369956800,8360,8360,8360,8360,0
|
||||
20241205,180400,369956800,8360,8360,8360,8360,0
|
||||
20241205,180300,369956800,8360,8360,8360,8360,0
|
||||
20241205,180200,369956800,8360,8360,8360,8360,0
|
||||
20241205,180100,369956800,8360,8360,8360,8360,0
|
||||
20241205,180000,369956800,8360,8360,8360,8360,0
|
||||
20241205,175900,369956800,8360,8360,8360,8360,0
|
||||
20241205,175800,369956800,8360,8360,8360,8360,0
|
||||
20241205,175700,369956800,8360,8360,8360,8360,0
|
||||
20241205,175600,369956800,8360,8360,8360,8360,0
|
||||
20241205,175500,369956800,8360,8360,8360,8360,0
|
||||
20241205,175400,369956800,8360,8360,8360,8360,0
|
||||
20241205,175300,369956800,8360,8360,8360,8360,0
|
||||
20241205,175200,369956800,8360,8360,8360,8360,0
|
||||
20241205,175100,369956800,8360,8360,8360,8360,0
|
||||
20241205,175000,369956800,8360,8360,8360,8360,0
|
||||
20241205,174900,369956800,8360,8360,8360,8360,0
|
||||
20241205,174800,369956800,8360,8360,8360,8360,0
|
||||
20241205,174700,369956800,8360,8360,8360,8360,0
|
||||
20241205,174600,369956800,8360,8360,8360,8360,0
|
||||
20241205,174500,369956800,8360,8360,8360,8360,0
|
||||
20241205,174400,369956800,8360,8360,8360,8360,2394
|
||||
20241205,174300,369956800,8360,8360,8360,8360,0
|
||||
20241205,174200,369956800,8360,8360,8360,8360,0
|
||||
20241205,174100,369956800,8360,8360,8360,8360,0
|
||||
20241205,174000,369956800,8360,8360,8360,8360,0
|
||||
20241205,173900,369956800,8360,8360,8360,8360,0
|
||||
20241205,173800,369956800,8360,8360,8360,8360,0
|
||||
20241205,173700,369956800,8360,8360,8360,8360,0
|
||||
20241205,173600,369956800,8360,8360,8360,8360,0
|
||||
20241205,173500,369956800,8360,8360,8360,8360,0
|
||||
20241205,173400,369956800,8360,8360,8360,8360,0
|
||||
20241205,173300,369956800,8360,8360,8360,8360,0
|
||||
20241205,173200,369956800,8360,8360,8360,8360,0
|
||||
20241205,173100,369956800,8360,8360,8360,8360,0
|
||||
20241205,173000,369956800,8360,8360,8360,8360,0
|
||||
20241205,172900,369956800,8360,8360,8360,8360,0
|
||||
20241205,172800,369956800,8360,8360,8360,8360,0
|
||||
20241205,172700,369956800,8360,8360,8360,8360,0
|
||||
20241205,172600,369956800,8360,8360,8360,8360,0
|
||||
20241205,172500,369956800,8360,8360,8360,8360,0
|
||||
20241205,172400,369956800,8360,8360,8360,8360,0
|
||||
20241205,172300,369956800,8360,8360,8360,8360,0
|
||||
20241205,172200,369956800,8360,8360,8360,8360,0
|
||||
20241205,172100,369956800,8360,8360,8360,8360,0
|
||||
20241205,172000,369956800,8360,8360,8360,8360,0
|
||||
20241205,171900,369956800,8360,8360,8360,8360,0
|
||||
20241205,171800,369956800,8360,8360,8360,8360,0
|
||||
20241205,171700,369956800,8360,8360,8360,8360,0
|
||||
20241205,171600,369956800,8360,8360,8360,8360,0
|
||||
20241205,171500,369956800,8360,8360,8360,8360,0
|
||||
20241205,171400,369956800,8360,8360,8360,8360,2394
|
||||
20241205,171300,369956800,8360,8360,8360,8360,0
|
||||
20241205,171200,369956800,8360,8360,8360,8360,0
|
||||
20241205,171100,369956800,8360,8360,8360,8360,0
|
||||
20241205,171000,369956800,8360,8360,8360,8360,0
|
||||
20241205,170900,369956800,8360,8360,8360,8360,0
|
||||
20241205,170800,369956800,8360,8360,8360,8360,0
|
||||
20241205,170700,369956800,8360,8360,8360,8360,0
|
||||
20241205,170600,369956800,8360,8360,8360,8360,0
|
||||
20241205,170500,369956800,8360,8360,8360,8360,0
|
||||
20241205,170400,369956800,8360,8360,8360,8360,0
|
||||
20241205,170300,369956800,8360,8360,8360,8360,0
|
||||
20241205,170200,369956800,8360,8360,8360,8360,0
|
||||
20241205,170100,369956800,8360,8360,8360,8360,0
|
||||
20241205,170000,369956800,8360,8360,8360,8360,0
|
||||
20241205,165900,369956800,8360,8360,8360,8360,0
|
||||
20241205,165800,369956800,8360,8360,8360,8360,0
|
||||
20241205,165700,369956800,8360,8360,8360,8360,0
|
||||
20241205,165600,369956800,8360,8360,8360,8360,0
|
||||
20241205,165500,369956800,8360,8360,8360,8360,0
|
||||
20241205,165400,369956800,8360,8360,8360,8360,0
|
||||
20241205,165300,369956800,8360,8360,8360,8360,0
|
||||
20241205,165200,369956800,8360,8360,8360,8360,0
|
||||
20241205,165100,369956800,8360,8360,8360,8360,0
|
||||
20241205,165000,369956800,8360,8360,8360,8360,0
|
||||
20241205,164900,369956800,8360,8360,8360,8360,0
|
||||
20241205,164800,369956800,8360,8360,8360,8360,0
|
||||
20241205,164700,369956800,8360,8360,8360,8360,0
|
||||
20241205,164600,369956800,8360,8360,8360,8360,0
|
||||
20241205,164500,369956800,8360,8360,8360,8360,0
|
||||
20241205,164400,369956800,8360,8360,8360,8360,2394
|
||||
20241205,164300,369956800,8360,8360,8360,8360,0
|
||||
20241205,164200,369956800,8360,8360,8360,8360,0
|
||||
20241205,164100,369956800,8360,8360,8360,8360,0
|
||||
20241205,164000,369956800,8360,8360,8360,8360,0
|
||||
20241205,163900,369956800,8360,8360,8360,8360,0
|
||||
20241205,163800,369956800,8360,8360,8360,8360,0
|
||||
20241205,163700,369956800,8360,8360,8360,8360,0
|
||||
20241205,163600,369956800,8360,8360,8360,8360,0
|
||||
20241205,163500,369956800,8360,8360,8360,8360,0
|
||||
20241205,163400,369956800,8360,8360,8360,8360,0
|
||||
20241205,163300,369956800,8360,8360,8360,8360,0
|
||||
20241205,163200,369956800,8360,8360,8360,8360,0
|
||||
20241205,163100,369956800,8360,8360,8360,8360,0
|
||||
20241205,163000,369956800,8360,8360,8360,8360,0
|
||||
20241205,162900,369956800,8360,8360,8360,8360,0
|
||||
20241205,162800,369956800,8360,8360,8360,8360,0
|
||||
20241205,162700,369956800,8360,8360,8360,8360,0
|
||||
20241205,162600,369956800,8360,8360,8360,8360,0
|
||||
20241205,162500,369956800,8360,8360,8360,8360,0
|
||||
20241205,162400,369956800,8360,8360,8360,8360,0
|
||||
20241205,162300,369956800,8360,8360,8360,8360,0
|
||||
20241205,162200,369956800,8360,8360,8360,8360,0
|
||||
20241205,162100,369956800,8360,8360,8360,8360,0
|
||||
20241205,162000,369956800,8360,8360,8360,8360,0
|
||||
20241205,161900,369956800,8360,8360,8360,8360,0
|
||||
20241205,161800,369956800,8360,8360,8360,8360,0
|
||||
20241205,161700,369956800,8360,8360,8360,8360,0
|
||||
20241205,161600,369956800,8360,8360,8360,8360,0
|
||||
20241205,161500,369956800,8360,8360,8360,8360,0
|
||||
20241205,161400,369956800,8360,8360,8360,8360,2394
|
||||
20241205,161300,369956800,8360,8360,8360,8360,0
|
||||
20241205,161200,369956800,8360,8360,8360,8360,0
|
||||
20241205,161100,369956800,8360,8360,8360,8360,0
|
||||
20241205,161000,369956800,8360,8360,8360,8360,0
|
||||
20241205,160900,369956800,8360,8360,8360,8360,0
|
||||
20241205,160800,369956800,8360,8360,8360,8360,0
|
||||
20241205,160700,369956800,8360,8360,8360,8360,0
|
||||
20241205,160600,369956800,8360,8360,8360,8360,0
|
||||
20241205,160500,369956800,8360,8360,8360,8360,0
|
||||
20241205,160400,369956800,8360,8360,8360,8360,0
|
||||
20241205,160300,369956800,8360,8360,8360,8360,0
|
||||
20241205,160200,369956800,8360,8360,8360,8360,0
|
||||
20241205,160100,369956800,8360,8360,8360,8360,0
|
||||
20241205,160000,369956800,8360,8360,8360,8360,0
|
||||
20241205,155900,369956800,8360,8360,8360,8360,0
|
||||
20241205,155800,369956800,8360,8360,8360,8360,0
|
||||
20241205,155700,369956800,8360,8360,8360,8360,0
|
||||
20241205,155600,369956800,8360,8360,8360,8360,0
|
||||
20241205,155500,369956800,8360,8360,8360,8360,0
|
||||
20241205,155400,369956800,8360,8360,8360,8360,0
|
||||
20241205,155300,369956800,8360,8360,8360,8360,0
|
||||
20241205,155200,369956800,8360,8360,8360,8360,0
|
||||
20241205,155100,369956800,8360,8360,8360,8360,0
|
||||
20241205,155000,369956800,8360,8360,8360,8360,0
|
||||
20241205,154900,369956800,8360,8360,8360,8360,0
|
||||
20241205,154800,369956800,8360,8360,8360,8360,0
|
||||
20241205,154700,369956800,8360,8360,8360,8360,0
|
||||
20241205,154600,369956800,8360,8360,8360,8360,0
|
||||
20241205,154500,369956800,8360,8360,8360,8360,0
|
||||
20241205,154400,369956800,8360,8360,8360,8360,2394
|
||||
20241205,154300,369956800,8360,8360,8360,8360,0
|
||||
20241205,154200,369956800,8360,8360,8360,8360,0
|
||||
20241205,154100,369956800,8360,8360,8360,8360,0
|
||||
20241205,154000,369956800,8360,8360,8360,8360,0
|
||||
20241205,153900,369956800,8360,8360,8360,8360,0
|
||||
20241205,153800,369956800,8360,8360,8360,8360,0
|
||||
20241205,153700,369956800,8360,8360,8360,8360,0
|
||||
20241205,153600,369956800,8360,8360,8360,8360,0
|
||||
20241205,153500,369956800,8360,8360,8360,8360,0
|
||||
20241205,153400,369956800,8360,8360,8360,8360,0
|
||||
20241205,153300,369956800,8360,8360,8360,8360,0
|
||||
20241205,153200,369956800,8360,8360,8360,8360,0
|
||||
20241205,153100,369956800,8360,8360,8360,8360,0
|
||||
20241205,153000,369956800,8360,8360,8360,8360,2394
|
||||
20241205,152900,349942960,8450,8450,8450,8450,0
|
||||
20241205,152800,349942960,8450,8450,8450,8450,0
|
||||
20241205,152700,349942960,8450,8450,8450,8450,0
|
||||
20241205,152600,349942960,8450,8450,8450,8450,0
|
||||
20241205,152500,349942960,8450,8450,8450,8450,0
|
||||
20241205,152400,349942960,8450,8450,8450,8450,0
|
||||
20241205,152300,349942960,8450,8450,8450,8450,0
|
||||
20241205,152200,349942960,8450,8450,8450,8450,0
|
||||
20241205,152100,349942960,8450,8450,8450,8450,0
|
||||
20241205,152000,349942960,8450,8450,8450,8450,0
|
||||
20241205,151900,349942960,8450,8410,8460,8370,264
|
||||
20241205,151800,347726130,8370,8400,8450,8370,449
|
||||
20241205,151700,343962600,8460,8460,8460,8460,0
|
||||
20241205,151600,343962600,8460,8460,8460,8460,0
|
||||
20241205,151500,343962600,8460,8460,8460,8460,1
|
||||
20241205,151400,343954140,8390,8390,8390,8390,0
|
||||
20241205,151300,343954140,8390,8470,8470,8390,99
|
||||
20241205,151200,343122180,8490,8490,8490,8490,0
|
||||
20241205,151100,343122180,8490,8490,8490,8490,0
|
||||
20241205,151000,343122180,8490,8490,8490,8490,0
|
||||
20241205,150900,343122180,8490,8490,8490,8490,0
|
||||
20241205,150800,343122180,8490,8490,8490,8490,0
|
||||
20241205,150700,343122180,8490,8490,8490,8490,0
|
||||
20241205,150600,343122180,8490,8490,8490,8490,1
|
||||
20241205,150500,343113690,8480,8470,8480,8470,40
|
||||
20241205,150400,342774690,8460,8460,8460,8460,70
|
||||
20241205,150300,342182490,8460,8460,8460,8460,0
|
||||
20241205,150200,342182490,8460,8450,8460,8450,42
|
||||
20241205,150100,341827560,8450,8450,8450,8450,1
|
||||
20241205,150000,341819110,8440,8440,8440,8440,20
|
||||
20241205,145900,341650310,8430,8510,8510,8430,162
|
||||
20241205,145800,340284530,8380,8520,8520,8380,1001
|
||||
20241205,145700,331866860,8460,8460,8460,8460,16
|
||||
20241205,145600,331731500,8520,8520,8520,8520,1
|
||||
20241205,145500,331722980,8520,8520,8520,8520,0
|
||||
20241205,145400,331722980,8520,8520,8520,8520,1
|
||||
20241205,145300,331714460,8520,8520,8520,8520,189
|
||||
20241205,145200,330104180,8520,8520,8520,8520,0
|
||||
20241205,145100,330104180,8520,8520,8520,8520,0
|
||||
20241205,145000,330104180,8520,8490,8520,8490,407
|
||||
20241205,144900,326642820,8490,8490,8490,8490,4
|
||||
20241205,144800,326608860,8490,8490,8490,8490,86
|
||||
20241205,144700,325878720,8490,8430,8490,8430,21
|
||||
20241205,144600,325701630,8490,8460,8490,8460,64
|
||||
20241205,144500,325159350,8460,8410,8460,8410,66
|
||||
20241205,144400,324601890,8400,8400,8400,8400,0
|
||||
20241205,144300,324601890,8400,8400,8400,8400,1
|
||||
20241205,144200,324593490,8430,8430,8430,8430,0
|
||||
20241205,144100,324593490,8430,8420,8430,8400,60
|
||||
20241205,144000,324088200,8430,8430,8430,8430,0
|
||||
20241205,143900,324088200,8430,8430,8430,8430,0
|
||||
20241205,143800,324088200,8430,8430,8430,8430,1
|
||||
20241205,143700,324079770,8460,8460,8460,8450,8
|
||||
20241205,143600,324012100,8460,8460,8460,8460,0
|
||||
20241205,143500,324012100,8460,8460,8460,8460,0
|
||||
20241205,143400,324012100,8460,8460,8460,8460,0
|
||||
20241205,143300,324012100,8460,8460,8460,8460,0
|
||||
20241205,143200,324012100,8460,8460,8460,8460,0
|
||||
20241205,143100,324012100,8460,8460,8460,8460,0
|
||||
20241205,143000,324012100,8460,8460,8460,8460,0
|
||||
20241205,142900,324012100,8460,8460,8460,8460,0
|
||||
20241205,142800,324012100,8460,8460,8460,8460,8
|
||||
20241205,142700,323944420,8460,8460,8460,8460,1
|
||||
20241205,142600,323935960,8400,8400,8400,8400,0
|
||||
20241205,142500,323935960,8400,8420,8420,8400,461
|
||||
20241205,142400,320062600,8420,8420,8420,8420,0
|
||||
20241205,142300,320062600,8420,8420,8420,8420,1
|
||||
20241205,142200,320054180,8460,8460,8460,8460,0
|
||||
20241205,142100,320054180,8460,8460,8460,8460,0
|
||||
20241205,142000,320054180,8460,8460,8460,8460,0
|
||||
20241205,141900,320054180,8460,8460,8460,8460,2
|
||||
20241205,141800,320037260,8450,8450,8450,8450,70
|
||||
20241205,141700,319445760,8450,8430,8450,8430,10
|
||||
20241205,141600,319361400,8430,8430,8430,8430,0
|
||||
20241205,141500,319361400,8430,8430,8430,8430,24
|
||||
20241205,141400,319159080,8430,8430,8430,8430,0
|
||||
20241205,141300,319159080,8430,8420,8430,8420,154
|
||||
20241205,141200,317861460,8400,8400,8400,8400,50
|
||||
20241205,141100,317441460,8420,8420,8420,8420,0
|
||||
20241205,141000,317441460,8420,8420,8420,8420,7
|
||||
20241205,140900,317382520,8420,8420,8420,8420,0
|
||||
20241205,140800,317382520,8420,8410,8420,8400,36
|
||||
20241205,140700,317079810,8410,8410,8410,8410,0
|
||||
20241205,140600,317079810,8410,8410,8410,8410,0
|
||||
20241205,140500,317079810,8410,8410,8410,8410,10
|
||||
20241205,140400,316995710,8410,8410,8410,8410,20
|
||||
20241205,140300,316827510,8410,8410,8410,8410,2
|
||||
20241205,140200,316810690,8390,8410,8410,8390,4
|
||||
20241205,140100,316777110,8430,8430,8430,8430,0
|
||||
20241205,140000,316777110,8430,8430,8430,8430,17
|
||||
20241205,135900,316633800,8420,8420,8420,8420,0
|
||||
20241205,135800,316633800,8420,8420,8420,8420,0
|
||||
20241205,135700,316633800,8420,8420,8420,8420,0
|
||||
20241205,135600,316633800,8420,8420,8420,8420,0
|
||||
20241205,135500,316633800,8420,8410,8420,8410,95
|
||||
20241205,135400,315834000,8380,8380,8380,8380,0
|
||||
20241205,135300,315834000,8380,8380,8380,8380,0
|
||||
20241205,135200,315834000,8380,8380,8380,8380,334
|
||||
20241205,135100,313035080,8480,8480,8480,8480,0
|
||||
20241205,135000,313035080,8480,8480,8480,8480,0
|
||||
20241205,134900,313035080,8480,8480,8480,8480,0
|
||||
20241205,134800,313035080,8480,8480,8480,8480,0
|
||||
20241205,134700,313035080,8480,8480,8480,8480,0
|
||||
20241205,134600,313035080,8480,8480,8480,8380,337
|
||||
20241205,134500,310209230,8420,8420,8420,8420,0
|
||||
20241205,134400,310209230,8420,8420,8420,8420,0
|
||||
20241205,134300,310209230,8420,8420,8420,8380,788
|
||||
20241205,134200,303591580,8410,8440,8440,8410,500
|
||||
20241205,134100,299380770,8450,8450,8450,8450,0
|
||||
20241205,134000,299380770,8450,8450,8450,8450,0
|
||||
20241205,133900,299380770,8450,8450,8450,8450,2
|
||||
20241205,133800,299363870,8450,8450,8450,8450,1
|
||||
20241205,133700,299355420,8500,8500,8500,8500,2
|
||||
20241205,133600,299338420,8430,8430,8430,8430,0
|
||||
20241205,133500,299338420,8430,8450,8450,8430,54
|
||||
20241205,133400,298883180,8450,8450,8450,8450,58
|
||||
20241205,133300,298393080,8440,8470,8470,8440,140
|
||||
20241205,133200,297211290,8510,8510,8510,8510,0
|
||||
20241205,133100,297211290,8510,8510,8510,8510,0
|
||||
20241205,133000,297211290,8510,8510,8510,8510,0
|
||||
20241205,132900,297211290,8510,8510,8510,8510,0
|
||||
20241205,132800,297211290,8510,8510,8510,8510,5
|
||||
20241205,132700,297168740,8520,8520,8520,8520,0
|
||||
20241205,132600,297168740,8520,8520,8520,8520,0
|
||||
20241205,132500,297168740,8520,8520,8520,8520,0
|
||||
20241205,132400,297168740,8520,8520,8520,8520,0
|
||||
20241205,132300,297168740,8520,8520,8520,8520,0
|
||||
20241205,132200,297168740,8520,8520,8520,8520,0
|
||||
20241205,132100,297168740,8520,8480,8520,8480,13
|
||||
20241205,132000,297058430,8480,8480,8480,8480,1
|
||||
20241205,131900,297049950,8440,8440,8440,8440,0
|
||||
20241205,131800,297049950,8440,8440,8440,8440,0
|
||||
20241205,131700,297049950,8440,8440,8440,8440,0
|
||||
20241205,131600,297049950,8440,8440,8440,8440,0
|
||||
20241205,131500,297049950,8440,8450,8450,8440,163
|
||||
20241205,131400,295673450,8450,8450,8450,8450,2
|
||||
20241205,131300,295656550,8440,8440,8440,8440,0
|
||||
20241205,131200,295656550,8440,8440,8440,8440,0
|
||||
20241205,131100,295656550,8440,8440,8440,8440,0
|
||||
20241205,131000,295656550,8440,8440,8440,8440,0
|
||||
20241205,130900,295656550,8440,8440,8440,8440,0
|
||||
20241205,130800,295656550,8440,8440,8440,8440,0
|
||||
20241205,130700,295656550,8440,8440,8440,8440,0
|
||||
20241205,130600,295656550,8440,8440,8440,8440,0
|
||||
20241205,130500,295656550,8440,8470,8470,8440,100
|
||||
20241205,130400,294812040,8520,8520,8520,8520,0
|
||||
20241205,130300,294812040,8520,8520,8520,8520,0
|
||||
20241205,130200,294812040,8520,8520,8520,8520,0
|
||||
20241205,130100,294812040,8520,8520,8520,8520,0
|
||||
20241205,130000,294812040,8520,8520,8520,8520,0
|
||||
20241205,125900,294812040,8520,8520,8520,8520,0
|
||||
20241205,125800,294812040,8520,8500,8520,8500,20
|
||||
20241205,125700,294641960,8500,8500,8500,8500,0
|
||||
20241205,125600,294641960,8500,8500,8500,8500,0
|
||||
20241205,125500,294641960,8500,8500,8500,8500,0
|
||||
20241205,125400,294641960,8500,8500,8500,8500,0
|
||||
20241205,125300,294641960,8500,8500,8500,8500,0
|
||||
20241205,125200,294641960,8500,8500,8500,8500,0
|
||||
20241205,125100,294641960,8500,8500,8500,8500,1
|
||||
20241205,125000,294633460,8490,8490,8490,8490,100
|
||||
20241205,124900,293784460,8490,8490,8490,8490,0
|
||||
20241205,124800,293784460,8490,8430,8490,8430,52
|
||||
20241205,124700,293346010,8490,8490,8490,8490,0
|
||||
20241205,124600,293346010,8490,8490,8490,8490,1
|
||||
20241205,124500,293337520,8420,8460,8460,8420,263
|
||||
20241205,124400,291117990,8460,8460,8460,8460,6
|
||||
20241205,124300,291067230,8460,8460,8460,8460,174
|
||||
20241205,124200,289595190,8450,8450,8450,8450,116
|
||||
20241205,124100,288614990,8450,8450,8450,8450,0
|
||||
20241205,124000,288614990,8450,8460,8460,8450,223
|
||||
20241205,123900,286729640,8450,8450,8450,8450,0
|
||||
20241205,123800,286729640,8450,8450,8450,8450,0
|
||||
20241205,123700,286729640,8450,8480,8480,8450,768
|
||||
20241205,123600,280233580,8480,8480,8480,8480,0
|
||||
20241205,123500,280233580,8480,8480,8480,8480,22
|
||||
20241205,123400,280047020,8490,8490,8490,8490,0
|
||||
20241205,123300,280047020,8490,8490,8490,8490,0
|
||||
20241205,123200,280047020,8490,8490,8490,8490,0
|
||||
20241205,123100,280047020,8490,8490,8490,8490,10
|
||||
20241205,123000,279962120,8490,8480,8490,8480,11
|
||||
20241205,122900,279868830,8480,8480,8480,8480,0
|
||||
20241205,122800,279868830,8480,8490,8490,8480,3
|
||||
20241205,122700,279843380,8480,8480,8480,8480,69
|
||||
20241205,122600,279258260,8490,8490,8490,8490,0
|
||||
20241205,122500,279258260,8490,8490,8490,8490,0
|
||||
20241205,122400,279258260,8490,8490,8490,8490,0
|
||||
20241205,122300,279258260,8490,8490,8490,8490,0
|
||||
20241205,122200,279258260,8490,8490,8490,8490,0
|
||||
20241205,122100,279258260,8490,8490,8490,8490,0
|
||||
20241205,122000,279258260,8490,8490,8490,8490,1
|
||||
20241205,121900,279249770,8470,8470,8470,8470,0
|
||||
20241205,121800,279249770,8470,8490,8490,8470,60
|
||||
20241205,121700,278741550,8490,8490,8490,8490,2
|
||||
20241205,121600,278724570,8490,8490,8490,8490,0
|
||||
20241205,121500,278724570,8490,8490,8490,8490,0
|
||||
20241205,121400,278724570,8490,8490,8490,8490,0
|
||||
20241205,121300,278724570,8490,8490,8490,8490,2
|
||||
20241205,121200,278707590,8490,8490,8490,8490,0
|
||||
20241205,121100,278707590,8490,8490,8490,8490,6
|
||||
20241205,121000,278656650,8490,8490,8490,8490,0
|
||||
20241205,120900,278656650,8490,8490,8490,8490,2
|
||||
20241205,120800,278639670,8460,8460,8460,8460,15
|
||||
20241205,120700,278512770,8460,8460,8460,8460,100
|
||||
20241205,120600,277666770,8460,8460,8460,8460,0
|
||||
20241205,120500,277666770,8460,8460,8460,8460,0
|
||||
20241205,120400,277666770,8460,8470,8470,8460,100
|
||||
20241205,120300,276820750,8470,8470,8470,8470,3
|
||||
20241205,120200,276795340,8470,8470,8470,8470,0
|
||||
20241205,120100,276795340,8470,8470,8470,8470,7
|
||||
20241205,120000,276736050,8470,8470,8470,8470,0
|
||||
20241205,115900,276736050,8470,8470,8470,8470,60
|
||||
20241205,115800,276227850,8460,8460,8460,8460,0
|
||||
20241205,115700,276227850,8460,8460,8460,8460,0
|
||||
20241205,115600,276227850,8460,8470,8470,8460,11
|
||||
20241205,115500,276134720,8470,8470,8470,8470,0
|
||||
20241205,115400,276134720,8470,8470,8470,8470,3
|
||||
20241205,115300,276109310,8460,8460,8460,8460,0
|
||||
20241205,115200,276109310,8460,8460,8460,8460,55
|
||||
20241205,115100,275644010,8460,8460,8460,8460,0
|
||||
20241205,115000,275644010,8460,8460,8460,8460,0
|
||||
20241205,114900,275644010,8460,8460,8460,8460,0
|
||||
20241205,114800,275644010,8460,8450,8460,8450,175
|
||||
20241205,114700,274163530,8460,8460,8460,8450,657
|
||||
20241205,114600,268605330,8460,8460,8460,8460,0
|
||||
20241205,114500,268605330,8460,8460,8460,8460,0
|
||||
20241205,114400,268605330,8460,8460,8460,8460,0
|
||||
20241205,114300,268605330,8460,8460,8460,8460,0
|
||||
20241205,114200,268605330,8460,8460,8460,8460,0
|
||||
20241205,114100,268605330,8460,8480,8480,8460,600
|
||||
20241205,114000,263523440,8480,8480,8480,8480,0
|
||||
20241205,113900,263523440,8480,8480,8480,8480,38
|
||||
20241205,113800,263201200,8470,8470,8470,8470,0
|
||||
20241205,113700,263201200,8470,8470,8470,8470,50
|
||||
20241205,113600,262777700,8480,8480,8480,8480,0
|
||||
20241205,113500,262777700,8480,8480,8480,8480,0
|
||||
20241205,113400,262777700,8480,8480,8480,8480,0
|
||||
20241205,113300,262777700,8480,8520,8520,8470,756
|
||||
20241205,113200,256366790,8480,8490,8490,8480,9
|
||||
20241205,113100,256290440,8480,8510,8510,8480,1358
|
||||
20241205,113000,244751560,8510,8510,8510,8510,0
|
||||
20241205,112900,244751560,8510,8520,8520,8510,269
|
||||
20241205,112800,242461110,8520,8520,8520,8520,0
|
||||
20241205,112700,242461110,8520,8520,8520,8520,0
|
||||
20241205,112600,242461110,8520,8520,8520,8520,100
|
||||
20241205,112500,241609110,8530,8530,8530,8530,0
|
||||
20241205,112400,241609110,8530,8530,8530,8530,0
|
||||
20241205,112300,241609110,8530,8530,8530,8530,0
|
||||
20241205,112200,241609110,8530,8530,8530,8530,0
|
||||
20241205,112100,241609110,8530,8530,8530,8530,42
|
||||
20241205,112000,241250850,8530,8530,8530,8530,10
|
||||
20241205,111900,241165550,8560,8560,8560,8560,0
|
||||
20241205,111800,241165550,8560,8560,8560,8560,0
|
||||
20241205,111700,241165550,8560,8560,8560,8560,0
|
||||
20241205,111600,241165550,8560,8520,8560,8520,91
|
||||
20241205,111500,240390190,8530,8530,8530,8530,9
|
||||
20241205,111400,240313420,8530,8530,8530,8530,0
|
||||
20241205,111300,240313420,8530,8530,8530,8530,0
|
||||
20241205,111200,240313420,8530,8530,8530,8530,0
|
||||
20241205,111100,240313420,8530,8540,8540,8530,6
|
||||
20241205,111000,240262190,8540,8540,8540,8540,35
|
||||
20241205,110900,239963290,8540,8540,8540,8540,10
|
||||
20241205,110800,239877890,8510,8510,8510,8510,0
|
||||
20241205,110700,239877890,8510,8510,8510,8510,3
|
||||
20241205,110600,239852360,8510,8510,8510,8510,0
|
||||
20241205,110500,239852360,8510,8510,8510,8510,0
|
||||
20241205,110400,239852360,8510,8510,8510,8510,400
|
||||
20241205,110300,236448360,8540,8540,8540,8540,0
|
||||
20241205,110200,236448360,8540,8540,8540,8540,0
|
||||
20241205,110100,236448360,8540,8540,8540,8540,0
|
||||
20241205,110000,236448360,8540,8540,8540,8540,0
|
||||
20241205,105900,236448360,8540,8540,8540,8540,100
|
||||
20241205,105800,235594360,8540,8540,8540,8540,224
|
||||
20241205,105700,233681400,8530,8530,8530,8530,0
|
||||
20241205,105600,233681400,8530,8530,8530,8530,0
|
||||
20241205,105500,233681400,8530,8530,8530,8530,10
|
||||
20241205,105400,233596100,8530,8530,8530,8530,0
|
||||
20241205,105300,233596100,8530,8530,8530,8530,0
|
||||
20241205,105200,233596100,8530,8530,8530,8530,26
|
||||
20241205,105100,233374320,8530,8530,8530,8530,51
|
||||
20241205,105000,232939290,8580,8580,8580,8580,0
|
||||
20241205,104900,232939290,8580,8580,8580,8580,0
|
||||
20241205,104800,232939290,8580,8580,8580,8580,1
|
||||
20241205,104700,232930710,8530,8530,8530,8530,0
|
||||
20241205,104600,232930710,8530,8530,8530,8530,24
|
||||
20241205,104500,232725990,8530,8530,8530,8530,0
|
||||
20241205,104400,232725990,8530,8530,8530,8530,36
|
||||
20241205,104300,232418910,8510,8510,8510,8510,105
|
||||
20241205,104200,231525360,8520,8520,8520,8520,0
|
||||
20241205,104100,231525360,8520,8530,8530,8520,373
|
||||
20241205,104000,228344990,8530,8530,8530,8530,0
|
||||
20241205,103900,228344990,8530,8530,8530,8530,5
|
||||
20241205,103800,228302340,8580,8580,8580,8580,0
|
||||
20241205,103700,228302340,8580,8580,8580,8580,0
|
||||
20241205,103600,228302340,8580,8580,8580,8580,2
|
||||
20241205,103500,228285180,8580,8580,8580,8580,1
|
||||
20241205,103400,228276600,8580,8580,8580,8580,0
|
||||
20241205,103300,228276600,8580,8580,8580,8580,37
|
||||
20241205,103200,227959140,8580,8520,8580,8520,3
|
||||
20241205,103100,227933460,8520,8520,8520,8520,0
|
||||
20241205,103000,227933460,8520,8520,8520,8520,0
|
||||
20241205,102900,227933460,8520,8530,8530,8520,6
|
||||
20241205,102800,227882310,8610,8520,8610,8520,3
|
||||
20241205,102700,227856660,8520,8530,8530,8520,100
|
||||
20241205,102600,227004490,8620,8620,8620,8620,0
|
||||
20241205,102500,227004490,8620,8620,8620,8620,0
|
||||
20241205,102400,227004490,8620,8620,8620,8620,18
|
||||
20241205,102300,226849330,8620,8620,8620,8620,10
|
||||
20241205,102200,226763130,8630,8520,8630,8520,2287
|
||||
20241205,102100,207083900,8520,8480,8520,8480,3
|
||||
20241205,102000,207058380,8460,8510,8510,8460,660
|
||||
20241205,101900,201459950,8530,8530,8530,8530,0
|
||||
20241205,101800,201459950,8530,8530,8530,8530,1
|
||||
20241205,101700,201451420,8520,8520,8520,8520,51
|
||||
20241205,101600,201016900,8530,8530,8530,8530,0
|
||||
20241205,101500,201016900,8530,8530,8530,8530,0
|
||||
20241205,101400,201016900,8530,8530,8530,8530,0
|
||||
20241205,101300,201016900,8530,8530,8530,8530,117
|
||||
20241205,101200,200018890,8530,8530,8530,8510,18
|
||||
20241205,101100,199865470,8530,8530,8530,8530,13
|
||||
20241205,101000,199754580,8530,8530,8530,8530,0
|
||||
20241205,100900,199754580,8530,8520,8530,8520,11
|
||||
20241205,100800,199660840,8530,8530,8530,8490,5
|
||||
20241205,100700,199618230,8480,8480,8530,8480,196
|
||||
20241205,100600,197955960,8530,8530,8530,8530,0
|
||||
20241205,100500,197955960,8530,8530,8530,8530,2
|
||||
20241205,100400,197938900,8530,8500,8530,8500,15
|
||||
20241205,100300,197811280,8490,8520,8520,8490,1003
|
||||
20241205,100200,189273760,8530,8530,8530,8530,1
|
||||
20241205,100100,189265230,8520,8520,8520,8520,0
|
||||
20241205,100000,189265230,8520,8530,8530,8520,146
|
||||
20241205,095900,188019860,8530,8530,8530,8530,2
|
||||
20241205,095800,188002800,8580,8580,8580,8580,0
|
||||
20241205,095700,188002800,8580,8580,8580,8580,1
|
||||
20241205,095600,187994220,8530,8530,8530,8530,60
|
||||
20241205,095500,187482420,8590,8550,8590,8520,300
|
||||
20241205,095400,184924600,8610,8610,8610,8610,5
|
||||
20241205,095300,184881550,8610,8550,8610,8550,226
|
||||
20241205,095200,182947450,8610,8610,8610,8610,6
|
||||
20241205,095100,182895790,8610,8610,8610,8610,12
|
||||
20241205,095000,182792470,8620,8620,8620,8620,0
|
||||
20241205,094900,182792470,8620,8560,8620,8560,1273
|
||||
20241205,094800,171830790,8580,8580,8580,8580,493
|
||||
20241205,094700,167600850,8620,8620,8620,8620,0
|
||||
20241205,094600,167600850,8620,8620,8620,8620,0
|
||||
20241205,094500,167600850,8620,8610,8620,8610,11
|
||||
20241205,094400,167506080,8610,8610,8610,8610,344
|
||||
20241205,094300,164544240,8560,8600,8600,8560,201
|
||||
20241205,094200,162815680,8610,8600,8610,8600,413
|
||||
20241205,094100,159263840,8600,8550,8600,8550,604
|
||||
20241205,094000,154069790,8600,8540,8600,8540,925
|
||||
20241205,093900,146156320,8530,8510,8540,8510,13
|
||||
20241205,093800,146045640,8540,8520,8540,8520,8
|
||||
20241205,093700,145977440,8540,8540,8540,8540,0
|
||||
20241205,093600,145977440,8540,8510,8540,8510,318
|
||||
20241205,093500,143263770,8470,8520,8530,8470,100
|
||||
20241205,093400,142416090,8530,8530,8530,8470,10
|
||||
20241205,093300,142331150,8460,8550,8550,8460,157
|
||||
20241205,093200,141001440,8550,8470,8550,8470,2346
|
||||
20241205,093100,121128740,8480,8480,8480,8480,2
|
||||
20241205,093000,121111780,8480,8480,8480,8450,72
|
||||
20241205,092900,120503270,8440,8450,8510,8440,879
|
||||
20241205,092800,113076410,8460,8470,8470,8460,224
|
||||
20241205,092700,111181190,8510,8510,8510,8470,204
|
||||
20241205,092600,109453090,8520,8520,8520,8520,30
|
||||
20241205,092500,109197490,8550,8550,8550,8530,63
|
||||
20241205,092400,108659440,8520,8520,8520,8520,922
|
||||
20241205,092300,100804000,8520,8500,8520,8500,1400
|
||||
20241205,092200,88890070,8500,8460,8500,8460,114
|
||||
20241205,092100,87922800,8490,8470,8490,8460,375
|
||||
20241205,092000,84748030,8460,8460,8460,8460,399
|
||||
20241205,091900,81372490,8460,8460,8460,8460,7
|
||||
20241205,091800,81313270,8490,8450,8490,8450,124
|
||||
20241205,091700,80264270,8450,8460,8460,8450,300
|
||||
20241205,091600,77728350,8490,8450,8490,8450,593
|
||||
20241205,091500,72717400,8500,8500,8500,8450,203
|
||||
20241205,091400,71000550,8510,8510,8510,8510,0
|
||||
20241205,091300,71000550,8510,8500,8510,8500,2
|
||||
20241205,091200,70983540,8510,8450,8510,8440,224
|
||||
20241205,091100,69090580,8510,8470,8510,8450,1042
|
||||
20241205,091000,60275640,8460,8480,8480,8460,60
|
||||
20241205,090900,59767650,8520,8520,8520,8470,248
|
||||
20241205,090800,57665820,8470,8470,8470,8470,482
|
||||
20241205,090700,53583280,8520,8500,8520,8470,302
|
||||
20241205,090600,51024790,8520,8530,8530,8520,9
|
||||
20241205,090500,50948070,8530,8540,8560,8530,6
|
||||
20241205,090400,50896840,8570,8550,8570,8550,35
|
||||
20241205,090300,50597530,8570,8470,8570,8410,2310
|
||||
20241205,090200,30926120,8470,8450,8510,8420,997
|
||||
20241205,090100,22521230,8510,8500,8510,8500,51
|
||||
20241205,090000,22087710,8500,8500,8700,8420,2607
|
||||
|
Reference in New Issue
Block a user