Update 2024-12-05 2775 candle_min
This commit is contained in:
620
033790/min/candle-20241205.csv
Normal file
620
033790/min/candle-20241205.csv
Normal file
@@ -0,0 +1,620 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,191800,492949160,5080,5080,5080,5080,2074
|
||||
20241205,191700,492949160,5080,5080,5080,5080,0
|
||||
20241205,191600,492949160,5080,5080,5080,5080,0
|
||||
20241205,191500,492949160,5080,5080,5080,5080,0
|
||||
20241205,191400,492949160,5080,5080,5080,5080,0
|
||||
20241205,191300,492949160,5080,5080,5080,5080,0
|
||||
20241205,191200,492949160,5080,5080,5080,5080,0
|
||||
20241205,191100,492949160,5080,5080,5080,5080,0
|
||||
20241205,191000,492949160,5080,5080,5080,5080,0
|
||||
20241205,190900,492949160,5080,5080,5080,5080,0
|
||||
20241205,190800,492949160,5080,5080,5080,5080,0
|
||||
20241205,190700,492949160,5080,5080,5080,5080,0
|
||||
20241205,190600,492949160,5080,5080,5080,5080,0
|
||||
20241205,190500,492949160,5080,5080,5080,5080,0
|
||||
20241205,190400,492949160,5080,5080,5080,5080,0
|
||||
20241205,190300,492949160,5080,5080,5080,5080,0
|
||||
20241205,190200,492949160,5080,5080,5080,5080,0
|
||||
20241205,190100,492949160,5080,5080,5080,5080,0
|
||||
20241205,190000,492949160,5080,5080,5080,5080,0
|
||||
20241205,185900,492949160,5080,5080,5080,5080,0
|
||||
20241205,185800,492949160,5080,5080,5080,5080,0
|
||||
20241205,185700,492949160,5080,5080,5080,5080,0
|
||||
20241205,185600,492949160,5080,5080,5080,5080,0
|
||||
20241205,185500,492949160,5080,5080,5080,5080,0
|
||||
20241205,185400,492949160,5080,5080,5080,5080,0
|
||||
20241205,185300,492949160,5080,5080,5080,5080,0
|
||||
20241205,185200,492949160,5080,5080,5080,5080,0
|
||||
20241205,185100,492949160,5080,5080,5080,5080,0
|
||||
20241205,185000,492949160,5080,5080,5080,5080,0
|
||||
20241205,184900,492949160,5080,5080,5080,5080,0
|
||||
20241205,184800,492949160,5080,5080,5080,5080,2074
|
||||
20241205,184700,492949160,5080,5080,5080,5080,0
|
||||
20241205,184600,492949160,5080,5080,5080,5080,0
|
||||
20241205,184500,492949160,5080,5080,5080,5080,0
|
||||
20241205,184400,492949160,5080,5080,5080,5080,0
|
||||
20241205,184300,492949160,5080,5080,5080,5080,0
|
||||
20241205,184200,492949160,5080,5080,5080,5080,0
|
||||
20241205,184100,492949160,5080,5080,5080,5080,0
|
||||
20241205,184000,492949160,5080,5080,5080,5080,0
|
||||
20241205,183900,492949160,5080,5080,5080,5080,0
|
||||
20241205,183800,492949160,5080,5080,5080,5080,0
|
||||
20241205,183700,492949160,5080,5080,5080,5080,0
|
||||
20241205,183600,492949160,5080,5080,5080,5080,0
|
||||
20241205,183500,492949160,5080,5080,5080,5080,0
|
||||
20241205,183400,492949160,5080,5080,5080,5080,0
|
||||
20241205,183300,492949160,5080,5080,5080,5080,0
|
||||
20241205,183200,492949160,5080,5080,5080,5080,0
|
||||
20241205,183100,492949160,5080,5080,5080,5080,0
|
||||
20241205,183000,492949160,5080,5080,5080,5080,0
|
||||
20241205,182900,492949160,5080,5080,5080,5080,0
|
||||
20241205,182800,492949160,5080,5080,5080,5080,0
|
||||
20241205,182700,492949160,5080,5080,5080,5080,0
|
||||
20241205,182600,492949160,5080,5080,5080,5080,0
|
||||
20241205,182500,492949160,5080,5080,5080,5080,0
|
||||
20241205,182400,492949160,5080,5080,5080,5080,0
|
||||
20241205,182300,492949160,5080,5080,5080,5080,0
|
||||
20241205,182200,492949160,5080,5080,5080,5080,0
|
||||
20241205,182100,492949160,5080,5080,5080,5080,0
|
||||
20241205,182000,492949160,5080,5080,5080,5080,0
|
||||
20241205,181900,492949160,5080,5080,5080,5080,0
|
||||
20241205,181800,492949160,5080,5080,5080,5080,2074
|
||||
20241205,181700,492949160,5080,5080,5080,5080,0
|
||||
20241205,181600,492949160,5080,5080,5080,5080,0
|
||||
20241205,181500,492949160,5080,5080,5080,5080,0
|
||||
20241205,181400,492949160,5080,5080,5080,5080,0
|
||||
20241205,181300,492949160,5080,5080,5080,5080,0
|
||||
20241205,181200,492949160,5080,5080,5080,5080,0
|
||||
20241205,181100,492949160,5080,5080,5080,5080,0
|
||||
20241205,181000,492949160,5080,5080,5080,5080,0
|
||||
20241205,180900,492949160,5080,5080,5080,5080,0
|
||||
20241205,180800,492949160,5080,5080,5080,5080,0
|
||||
20241205,180700,492949160,5080,5080,5080,5080,0
|
||||
20241205,180600,492949160,5080,5080,5080,5080,0
|
||||
20241205,180500,492949160,5080,5080,5080,5080,0
|
||||
20241205,180400,492949160,5080,5080,5080,5080,0
|
||||
20241205,180300,492949160,5080,5080,5080,5080,0
|
||||
20241205,180200,492949160,5080,5080,5080,5080,0
|
||||
20241205,180100,492949160,5080,5080,5080,5080,0
|
||||
20241205,180000,492949160,5080,5080,5080,5080,0
|
||||
20241205,175900,492949160,5080,5080,5080,5080,0
|
||||
20241205,175800,492949160,5080,5080,5080,5080,0
|
||||
20241205,175700,492949160,5080,5080,5080,5080,0
|
||||
20241205,175600,492949160,5080,5080,5080,5080,0
|
||||
20241205,175500,492949160,5080,5080,5080,5080,0
|
||||
20241205,175400,492949160,5080,5080,5080,5080,0
|
||||
20241205,175300,492949160,5080,5080,5080,5080,0
|
||||
20241205,175200,492949160,5080,5080,5080,5080,0
|
||||
20241205,175100,492949160,5080,5080,5080,5080,0
|
||||
20241205,175000,492949160,5080,5080,5080,5080,0
|
||||
20241205,174900,492949160,5080,5080,5080,5080,0
|
||||
20241205,174800,492949160,5080,5080,5080,5080,2074
|
||||
20241205,174700,492949160,5080,5080,5080,5080,0
|
||||
20241205,174600,492949160,5080,5080,5080,5080,0
|
||||
20241205,174500,492949160,5080,5080,5080,5080,0
|
||||
20241205,174400,492949160,5080,5080,5080,5080,0
|
||||
20241205,174300,492949160,5080,5080,5080,5080,0
|
||||
20241205,174200,492949160,5080,5080,5080,5080,0
|
||||
20241205,174100,492949160,5080,5080,5080,5080,0
|
||||
20241205,174000,492949160,5080,5080,5080,5080,0
|
||||
20241205,173900,492949160,5080,5080,5080,5080,0
|
||||
20241205,173800,492949160,5080,5080,5080,5080,0
|
||||
20241205,173700,492949160,5080,5080,5080,5080,0
|
||||
20241205,173600,492949160,5080,5080,5080,5080,0
|
||||
20241205,173500,492949160,5080,5080,5080,5080,0
|
||||
20241205,173400,492949160,5080,5080,5080,5080,0
|
||||
20241205,173300,492949160,5080,5080,5080,5080,0
|
||||
20241205,173200,492949160,5080,5080,5080,5080,0
|
||||
20241205,173100,492949160,5080,5080,5080,5080,0
|
||||
20241205,173000,492949160,5080,5080,5080,5080,0
|
||||
20241205,172900,492949160,5080,5080,5080,5080,0
|
||||
20241205,172800,492949160,5080,5080,5080,5080,0
|
||||
20241205,172700,492949160,5080,5080,5080,5080,0
|
||||
20241205,172600,492949160,5080,5080,5080,5080,0
|
||||
20241205,172500,492949160,5080,5080,5080,5080,0
|
||||
20241205,172400,492949160,5080,5080,5080,5080,0
|
||||
20241205,172300,492949160,5080,5080,5080,5080,0
|
||||
20241205,172200,492949160,5080,5080,5080,5080,0
|
||||
20241205,172100,492949160,5080,5080,5080,5080,0
|
||||
20241205,172000,492949160,5080,5080,5080,5080,0
|
||||
20241205,171900,492949160,5080,5080,5080,5080,0
|
||||
20241205,171800,492949160,5080,5080,5080,5080,2074
|
||||
20241205,171700,492949160,5080,5080,5080,5080,0
|
||||
20241205,171600,492949160,5080,5080,5080,5080,0
|
||||
20241205,171500,492949160,5080,5080,5080,5080,0
|
||||
20241205,171400,492949160,5080,5080,5080,5080,0
|
||||
20241205,171300,492949160,5080,5080,5080,5080,0
|
||||
20241205,171200,492949160,5080,5080,5080,5080,0
|
||||
20241205,171100,492949160,5080,5080,5080,5080,0
|
||||
20241205,171000,492949160,5080,5080,5080,5080,0
|
||||
20241205,170900,492949160,5080,5080,5080,5080,0
|
||||
20241205,170800,492949160,5080,5080,5080,5080,0
|
||||
20241205,170700,492949160,5080,5080,5080,5080,0
|
||||
20241205,170600,492949160,5080,5080,5080,5080,0
|
||||
20241205,170500,492949160,5080,5080,5080,5080,0
|
||||
20241205,170400,492949160,5080,5080,5080,5080,0
|
||||
20241205,170300,492949160,5080,5080,5080,5080,0
|
||||
20241205,170200,492949160,5080,5080,5080,5080,0
|
||||
20241205,170100,492949160,5080,5080,5080,5080,0
|
||||
20241205,170000,492949160,5080,5080,5080,5080,0
|
||||
20241205,165900,492949160,5080,5080,5080,5080,0
|
||||
20241205,165800,492949160,5080,5080,5080,5080,0
|
||||
20241205,165700,492949160,5080,5080,5080,5080,0
|
||||
20241205,165600,492949160,5080,5080,5080,5080,0
|
||||
20241205,165500,492949160,5080,5080,5080,5080,0
|
||||
20241205,165400,492949160,5080,5080,5080,5080,0
|
||||
20241205,165300,492949160,5080,5080,5080,5080,0
|
||||
20241205,165200,492949160,5080,5080,5080,5080,0
|
||||
20241205,165100,492949160,5080,5080,5080,5080,0
|
||||
20241205,165000,492949160,5080,5080,5080,5080,0
|
||||
20241205,164900,492949160,5080,5080,5080,5080,0
|
||||
20241205,164800,492949160,5080,5080,5080,5080,2074
|
||||
20241205,164700,492949160,5080,5080,5080,5080,0
|
||||
20241205,164600,492949160,5080,5080,5080,5080,0
|
||||
20241205,164500,492949160,5080,5080,5080,5080,0
|
||||
20241205,164400,492949160,5080,5080,5080,5080,0
|
||||
20241205,164300,492949160,5080,5080,5080,5080,0
|
||||
20241205,164200,492949160,5080,5080,5080,5080,0
|
||||
20241205,164100,492949160,5080,5080,5080,5080,0
|
||||
20241205,164000,492949160,5080,5080,5080,5080,0
|
||||
20241205,163900,492949160,5080,5080,5080,5080,0
|
||||
20241205,163800,492949160,5080,5080,5080,5080,0
|
||||
20241205,163700,492949160,5080,5080,5080,5080,0
|
||||
20241205,163600,492949160,5080,5080,5080,5080,0
|
||||
20241205,163500,492949160,5080,5080,5080,5080,0
|
||||
20241205,163400,492949160,5080,5080,5080,5080,0
|
||||
20241205,163300,492949160,5080,5080,5080,5080,0
|
||||
20241205,163200,492949160,5080,5080,5080,5080,0
|
||||
20241205,163100,492949160,5080,5080,5080,5080,0
|
||||
20241205,163000,492949160,5080,5080,5080,5080,0
|
||||
20241205,162900,492949160,5080,5080,5080,5080,0
|
||||
20241205,162800,492949160,5080,5080,5080,5080,0
|
||||
20241205,162700,492949160,5080,5080,5080,5080,0
|
||||
20241205,162600,492949160,5080,5080,5080,5080,0
|
||||
20241205,162500,492949160,5080,5080,5080,5080,0
|
||||
20241205,162400,492949160,5080,5080,5080,5080,0
|
||||
20241205,162300,492949160,5080,5080,5080,5080,0
|
||||
20241205,162200,492949160,5080,5080,5080,5080,0
|
||||
20241205,162100,492949160,5080,5080,5080,5080,0
|
||||
20241205,162000,492949160,5080,5080,5080,5080,0
|
||||
20241205,161900,492949160,5080,5080,5080,5080,0
|
||||
20241205,161800,492949160,5080,5080,5080,5080,2074
|
||||
20241205,161700,492949160,5080,5080,5080,5080,0
|
||||
20241205,161600,492949160,5080,5080,5080,5080,0
|
||||
20241205,161500,492949160,5080,5080,5080,5080,0
|
||||
20241205,161400,492949160,5080,5080,5080,5080,0
|
||||
20241205,161300,492949160,5080,5080,5080,5080,0
|
||||
20241205,161200,492949160,5080,5080,5080,5080,0
|
||||
20241205,161100,492949160,5080,5080,5080,5080,0
|
||||
20241205,161000,492949160,5080,5080,5080,5080,0
|
||||
20241205,160900,492949160,5080,5080,5080,5080,0
|
||||
20241205,160800,492949160,5080,5080,5080,5080,0
|
||||
20241205,160700,492949160,5080,5080,5080,5080,0
|
||||
20241205,160600,492949160,5080,5080,5080,5080,0
|
||||
20241205,160500,492949160,5080,5080,5080,5080,0
|
||||
20241205,160400,492949160,5080,5080,5080,5080,0
|
||||
20241205,160300,492949160,5080,5080,5080,5080,0
|
||||
20241205,160200,492949160,5080,5080,5080,5080,0
|
||||
20241205,160100,492949160,5080,5080,5080,5080,0
|
||||
20241205,160000,492949160,5080,5080,5080,5080,0
|
||||
20241205,155900,492949160,5080,5080,5080,5080,0
|
||||
20241205,155800,492949160,5080,5080,5080,5080,0
|
||||
20241205,155700,492949160,5080,5080,5080,5080,0
|
||||
20241205,155600,492949160,5080,5080,5080,5080,0
|
||||
20241205,155500,492949160,5080,5080,5080,5080,0
|
||||
20241205,155400,492949160,5080,5080,5080,5080,0
|
||||
20241205,155300,492949160,5080,5080,5080,5080,0
|
||||
20241205,155200,492949160,5080,5080,5080,5080,0
|
||||
20241205,155100,492949160,5080,5080,5080,5080,0
|
||||
20241205,155000,492949160,5080,5080,5080,5080,0
|
||||
20241205,154900,492949160,5080,5080,5080,5080,0
|
||||
20241205,154800,492949160,5080,5080,5080,5080,2074
|
||||
20241205,154700,492949160,5080,5080,5080,5080,0
|
||||
20241205,154600,492949160,5080,5080,5080,5080,0
|
||||
20241205,154500,492949160,5080,5080,5080,5080,0
|
||||
20241205,154400,492949160,5080,5080,5080,5080,0
|
||||
20241205,154300,492949160,5080,5080,5080,5080,0
|
||||
20241205,154200,492949160,5080,5080,5080,5080,0
|
||||
20241205,154100,492949160,5080,5080,5080,5080,0
|
||||
20241205,154000,492949160,5080,5080,5080,5080,0
|
||||
20241205,153900,492949160,5080,5080,5080,5080,0
|
||||
20241205,153800,492949160,5080,5080,5080,5080,0
|
||||
20241205,153700,492949160,5080,5080,5080,5080,0
|
||||
20241205,153600,492949160,5080,5080,5080,5080,0
|
||||
20241205,153500,492949160,5080,5080,5080,5080,0
|
||||
20241205,153400,492949160,5080,5080,5080,5080,0
|
||||
20241205,153300,492949160,5080,5080,5080,5080,0
|
||||
20241205,153200,492949160,5080,5080,5080,5080,0
|
||||
20241205,153100,492949160,5080,5080,5080,5080,0
|
||||
20241205,153000,492949160,5080,5080,5080,5080,2074
|
||||
20241205,152900,482413240,5130,5130,5130,5130,0
|
||||
20241205,152800,482413240,5130,5130,5130,5130,0
|
||||
20241205,152700,482413240,5130,5130,5130,5130,0
|
||||
20241205,152600,482413240,5130,5130,5130,5130,0
|
||||
20241205,152500,482413240,5130,5130,5130,5130,0
|
||||
20241205,152400,482413240,5130,5130,5130,5130,0
|
||||
20241205,152300,482413240,5130,5130,5130,5130,0
|
||||
20241205,152200,482413240,5130,5130,5130,5130,0
|
||||
20241205,152100,482413240,5130,5130,5130,5130,0
|
||||
20241205,152000,482413240,5130,5130,5130,5130,0
|
||||
20241205,151900,482413240,5130,5080,5130,5060,2162
|
||||
20241205,151800,471387290,5070,5070,5070,5070,823
|
||||
20241205,151700,467214680,5070,5060,5070,5060,30
|
||||
20241205,151600,467062730,5090,5010,5110,5010,3527
|
||||
20241205,151500,449233800,5010,5040,5090,5010,5893
|
||||
20241205,151400,419563430,5050,5050,5050,5050,0
|
||||
20241205,151300,419563430,5050,5040,5050,5040,1007
|
||||
20241205,151200,414488080,5040,5050,5050,5040,442
|
||||
20241205,151100,412256480,5050,5050,5050,5050,575
|
||||
20241205,151000,409352730,5040,5040,5040,5040,500
|
||||
20241205,150900,406832730,5040,5080,5080,5040,221
|
||||
20241205,150800,405713660,5080,5080,5080,5080,10
|
||||
20241205,150700,405662860,5070,5090,5090,5070,170
|
||||
20241205,150600,404799440,5090,5090,5090,5090,110
|
||||
20241205,150500,404239540,5090,5090,5090,5090,21
|
||||
20241205,150400,404132650,5100,5100,5100,5100,100
|
||||
20241205,150300,403622650,5100,5100,5100,5100,0
|
||||
20241205,150200,403622650,5100,5100,5100,5100,0
|
||||
20241205,150100,403622650,5100,5100,5100,5100,100
|
||||
20241205,150000,403112650,5100,5100,5100,5100,0
|
||||
20241205,145900,403112650,5100,5100,5100,5100,13
|
||||
20241205,145800,403046350,5100,5110,5110,5100,25
|
||||
20241205,145700,402918620,5150,5150,5150,5150,1
|
||||
20241205,145600,402913470,5110,5110,5150,5110,516
|
||||
20241205,145500,400266740,5100,5100,5100,5100,1000
|
||||
20241205,145400,395166740,5130,5130,5130,5130,0
|
||||
20241205,145300,395166740,5130,5130,5160,5050,1569
|
||||
20241205,145200,387172070,5140,5100,5140,5100,1015
|
||||
20241205,145100,381956920,5100,5100,5100,5100,5
|
||||
20241205,145000,381931420,5110,5130,5140,5110,133
|
||||
20241205,144900,381249400,5090,5100,5130,5090,33
|
||||
20241205,144800,381080690,5100,5110,5150,5100,460
|
||||
20241205,144700,378718360,5100,5120,5120,5080,333
|
||||
20241205,144600,377024720,5150,5080,5150,5080,3756
|
||||
20241205,144500,357801550,5100,5080,5100,5080,1413
|
||||
20241205,144400,350598600,5070,5060,5070,5060,981
|
||||
20241205,144300,345625130,5060,5070,5070,5060,151
|
||||
20241205,144200,344860680,5070,5070,5070,5070,133
|
||||
20241205,144100,344186370,5090,5070,5090,5050,658
|
||||
20241205,144000,340851300,5060,5060,5060,5060,10
|
||||
20241205,143900,340800700,5080,5050,5080,5040,2000
|
||||
20241205,143800,330713030,5050,5050,5050,5050,721
|
||||
20241205,143700,327071980,5050,5070,5080,5050,376
|
||||
20241205,143600,325170140,5050,5050,5050,5050,0
|
||||
20241205,143500,325170140,5050,5060,5080,5050,152
|
||||
20241205,143400,324399810,5050,5050,5050,5050,118
|
||||
20241205,143300,323803910,5040,5040,5040,5040,0
|
||||
20241205,143200,323803910,5040,5040,5040,5040,450
|
||||
20241205,143100,321535910,5100,5030,5100,5030,305
|
||||
20241205,143000,319985990,5030,5030,5030,5030,0
|
||||
20241205,142900,319985990,5030,5050,5050,5030,1011
|
||||
20241205,142800,314898190,5030,5080,5080,5030,3300
|
||||
20241205,142700,298229470,5100,5100,5100,5100,91
|
||||
20241205,142600,297765370,5090,5090,5090,5090,0
|
||||
20241205,142500,297765370,5090,5090,5090,5090,0
|
||||
20241205,142400,297765370,5090,5090,5090,5090,96
|
||||
20241205,142300,297276730,5090,5090,5090,5090,100
|
||||
20241205,142200,296767730,5100,5100,5100,5100,0
|
||||
20241205,142100,296767730,5100,5100,5100,5100,77
|
||||
20241205,142000,296375030,5090,5100,5100,5090,1054
|
||||
20241205,141900,291008230,5100,5090,5100,5090,392
|
||||
20241205,141800,289012940,5090,5090,5090,5090,2
|
||||
20241205,141700,289002760,5080,5080,5080,5080,0
|
||||
20241205,141600,289002760,5080,5080,5080,5080,0
|
||||
20241205,141500,289002760,5080,5080,5080,5080,0
|
||||
20241205,141400,289002760,5080,5080,5080,5080,0
|
||||
20241205,141300,289002760,5080,5080,5080,5080,0
|
||||
20241205,141200,289002760,5080,5080,5080,5080,1540
|
||||
20241205,141100,281179560,5080,5080,5080,5080,2306
|
||||
20241205,141000,269465080,5090,5090,5090,5090,181
|
||||
20241205,140900,268543790,5080,5090,5090,5080,223
|
||||
20241205,140800,267408820,5090,5100,5100,5090,203
|
||||
20241205,140700,266374950,5090,5090,5090,5090,0
|
||||
20241205,140600,266374950,5090,5090,5090,5090,8
|
||||
20241205,140500,266334230,5100,5100,5100,5100,135
|
||||
20241205,140400,265645730,5100,5100,5100,5100,45
|
||||
20241205,140300,265416230,5100,5100,5100,5100,0
|
||||
20241205,140200,265416230,5100,5100,5100,5100,2
|
||||
20241205,140100,265406030,5110,5110,5110,5110,0
|
||||
20241205,140000,265406030,5110,5110,5110,5110,0
|
||||
20241205,135900,265406030,5110,5110,5110,5110,0
|
||||
20241205,135800,265406030,5110,5110,5110,5110,0
|
||||
20241205,135700,265406030,5110,5110,5110,5110,0
|
||||
20241205,135600,265406030,5110,5110,5110,5110,0
|
||||
20241205,135500,265406030,5110,5110,5110,5110,0
|
||||
20241205,135400,265406030,5110,5110,5110,5110,0
|
||||
20241205,135300,265406030,5110,5110,5110,5110,1
|
||||
20241205,135200,265400920,5080,5080,5080,5080,0
|
||||
20241205,135100,265400920,5080,5080,5110,5080,645
|
||||
20241205,135000,262124260,5080,5080,5080,5080,1000
|
||||
20241205,134900,257044260,5110,5110,5110,5110,0
|
||||
20241205,134800,257044260,5110,5110,5110,5110,0
|
||||
20241205,134700,257044260,5110,5110,5110,5110,0
|
||||
20241205,134600,257044260,5110,5110,5110,5110,1
|
||||
20241205,134500,257039150,5080,5080,5080,5080,0
|
||||
20241205,134400,257039150,5080,5080,5080,5080,0
|
||||
20241205,134300,257039150,5080,5080,5080,5080,0
|
||||
20241205,134200,257039150,5080,5080,5080,5080,0
|
||||
20241205,134100,257039150,5080,5080,5080,5080,0
|
||||
20241205,134000,257039150,5080,5080,5080,5080,83
|
||||
20241205,133900,256617510,5080,5090,5090,5080,175
|
||||
20241205,133800,255726790,5110,5110,5110,5110,0
|
||||
20241205,133700,255726790,5110,5110,5110,5110,0
|
||||
20241205,133600,255726790,5110,5110,5110,5110,0
|
||||
20241205,133500,255726790,5110,5090,5110,5090,21
|
||||
20241205,133400,255619880,5110,5110,5110,5110,0
|
||||
20241205,133300,255619880,5110,5110,5110,5110,0
|
||||
20241205,133200,255619880,5110,5110,5110,5110,1
|
||||
20241205,133100,255614770,5090,5100,5100,5090,6
|
||||
20241205,133000,255584180,5130,5130,5130,5130,1
|
||||
20241205,132900,255579050,5110,5100,5130,5090,85
|
||||
20241205,132800,255145450,5100,5100,5100,5100,1
|
||||
20241205,132700,255140350,5070,5070,5070,5070,0
|
||||
20241205,132600,255140350,5070,5100,5100,5070,630
|
||||
20241205,132500,251941600,5100,5100,5100,5100,0
|
||||
20241205,132400,251941600,5100,5100,5100,5100,0
|
||||
20241205,132300,251941600,5100,5100,5100,5100,30
|
||||
20241205,132200,251788600,5100,5100,5100,5100,0
|
||||
20241205,132100,251788600,5100,5100,5100,5100,26
|
||||
20241205,132000,251656000,5100,5100,5100,5090,18
|
||||
20241205,131900,251564350,5100,5110,5160,5100,313
|
||||
20241205,131800,249957180,5100,5100,5100,5100,9
|
||||
20241205,131700,249911280,5090,5100,5100,5090,343
|
||||
20241205,131600,248163480,5110,5110,5110,5110,5
|
||||
20241205,131500,248137930,5100,5100,5100,5100,0
|
||||
20241205,131400,248137930,5100,5100,5100,5100,0
|
||||
20241205,131300,248137930,5100,5100,5100,5100,0
|
||||
20241205,131200,248137930,5100,5100,5100,5100,0
|
||||
20241205,131100,248137930,5100,5100,5100,5100,15
|
||||
20241205,131000,248061430,5110,5110,5110,5110,42
|
||||
20241205,130900,247846810,5130,5130,5130,5130,1
|
||||
20241205,130800,247841680,5110,5110,5110,5110,0
|
||||
20241205,130700,247841680,5110,5110,5110,5110,0
|
||||
20241205,130600,247841680,5110,5110,5110,5110,10
|
||||
20241205,130500,247790580,5140,5110,5140,5110,101
|
||||
20241205,130400,247274260,5110,5110,5110,5110,380
|
||||
20241205,130300,245332460,5140,5140,5140,5140,0
|
||||
20241205,130200,245332460,5140,5140,5140,5140,0
|
||||
20241205,130100,245332460,5140,5140,5140,5140,0
|
||||
20241205,130000,245332460,5140,5140,5140,5140,0
|
||||
20241205,125900,245332460,5140,5140,5140,5140,0
|
||||
20241205,125800,245332460,5140,5140,5140,5140,0
|
||||
20241205,125700,245332460,5140,5140,5140,5140,0
|
||||
20241205,125600,245332460,5140,5140,5140,5140,1
|
||||
20241205,125500,245327320,5100,5100,5100,5100,0
|
||||
20241205,125400,245327320,5100,5110,5110,5100,1026
|
||||
20241205,125300,240090260,5110,5110,5110,5110,0
|
||||
20241205,125200,240090260,5110,5120,5120,5110,121
|
||||
20241205,125100,239470900,5140,5120,5140,5120,7
|
||||
20241205,125000,239435040,5130,5130,5130,5130,1
|
||||
20241205,124900,239429910,5150,5150,5150,5150,0
|
||||
20241205,124800,239429910,5150,5140,5150,5140,400
|
||||
20241205,124700,237371910,5150,5150,5150,5150,0
|
||||
20241205,124600,237371910,5150,5150,5150,5150,0
|
||||
20241205,124500,237371910,5150,5150,5150,5150,0
|
||||
20241205,124400,237371910,5150,5150,5150,5150,0
|
||||
20241205,124300,237371910,5150,5140,5150,5140,10
|
||||
20241205,124200,237320430,5150,5150,5150,5150,0
|
||||
20241205,124100,237320430,5150,5150,5150,5150,1
|
||||
20241205,124000,237315280,5140,5140,5140,5140,100
|
||||
20241205,123900,236801280,5140,5140,5140,5140,0
|
||||
20241205,123800,236801280,5140,5140,5140,5140,0
|
||||
20241205,123700,236801280,5140,5140,5140,5140,1
|
||||
20241205,123600,236796140,5150,5150,5150,5150,0
|
||||
20241205,123500,236796140,5150,5150,5150,5150,145
|
||||
20241205,123400,236049390,5120,5120,5120,5120,96
|
||||
20241205,123300,235557870,5120,5120,5120,5120,6
|
||||
20241205,123200,235527150,5120,5120,5120,5120,1
|
||||
20241205,123100,235522030,5090,5110,5110,5090,1006
|
||||
20241205,123000,230398480,5110,5110,5110,5110,0
|
||||
20241205,122900,230398480,5110,5110,5110,5110,49
|
||||
20241205,122800,230148090,5110,5110,5110,5110,0
|
||||
20241205,122700,230148090,5110,5110,5110,5110,6
|
||||
20241205,122600,230117430,5100,5100,5100,5100,85
|
||||
20241205,122500,229683930,5110,5110,5110,5110,30
|
||||
20241205,122400,229530630,5120,5120,5120,5120,0
|
||||
20241205,122300,229530630,5120,5120,5120,5120,0
|
||||
20241205,122200,229530630,5120,5120,5120,5120,1
|
||||
20241205,122100,229525510,5080,5130,5130,5070,4526
|
||||
20241205,122000,206505640,5160,5160,5160,5160,0
|
||||
20241205,121900,206505640,5160,5160,5160,5160,1
|
||||
20241205,121800,206500480,5150,5150,5150,5150,0
|
||||
20241205,121700,206500480,5150,5150,5150,5150,1
|
||||
20241205,121600,206495330,5130,5130,5130,5130,0
|
||||
20241205,121500,206495330,5130,5130,5130,5130,0
|
||||
20241205,121400,206495330,5130,5130,5130,5130,5
|
||||
20241205,121300,206469680,5130,5130,5130,5130,0
|
||||
20241205,121200,206469680,5130,5130,5130,5130,0
|
||||
20241205,121100,206469680,5130,5130,5130,5130,6
|
||||
20241205,121000,206438900,5130,5130,5130,5130,120
|
||||
20241205,120900,205823300,5160,5160,5160,5160,0
|
||||
20241205,120800,205823300,5160,5160,5160,5160,0
|
||||
20241205,120700,205823300,5160,5160,5160,5160,0
|
||||
20241205,120600,205823300,5160,5160,5160,5160,0
|
||||
20241205,120500,205823300,5160,5160,5160,5160,0
|
||||
20241205,120400,205823300,5160,5160,5160,5160,0
|
||||
20241205,120300,205823300,5160,5160,5160,5160,0
|
||||
20241205,120200,205823300,5160,5160,5160,5160,0
|
||||
20241205,120100,205823300,5160,5160,5160,5160,10
|
||||
20241205,120000,205771700,5160,5160,5160,5160,0
|
||||
20241205,115900,205771700,5160,5160,5160,5160,0
|
||||
20241205,115800,205771700,5160,5160,5160,5160,0
|
||||
20241205,115700,205771700,5160,5160,5160,5160,1
|
||||
20241205,115600,205766540,5130,5130,5130,5130,0
|
||||
20241205,115500,205766540,5130,5140,5140,5130,188
|
||||
20241205,115400,204801100,5120,5120,5120,5120,0
|
||||
20241205,115300,204801100,5120,5120,5120,5120,0
|
||||
20241205,115200,204801100,5120,5120,5120,5120,0
|
||||
20241205,115100,204801100,5120,5120,5120,5120,6
|
||||
20241205,115000,204770380,5120,5120,5120,5120,0
|
||||
20241205,114900,204770380,5120,5120,5120,5120,0
|
||||
20241205,114800,204770380,5120,5120,5120,5120,0
|
||||
20241205,114700,204770380,5120,5120,5120,5120,0
|
||||
20241205,114600,204770380,5120,5120,5120,5120,0
|
||||
20241205,114500,204770380,5120,5120,5120,5120,280
|
||||
20241205,114400,203336780,5150,5150,5150,5150,26
|
||||
20241205,114300,203202880,5150,5150,5150,5150,0
|
||||
20241205,114200,203202880,5150,5150,5150,5150,29
|
||||
20241205,114100,203053530,5170,5170,5170,5170,0
|
||||
20241205,114000,203053530,5170,5170,5170,5170,0
|
||||
20241205,113900,203053530,5170,5170,5170,5170,0
|
||||
20241205,113800,203053530,5170,5170,5170,5170,0
|
||||
20241205,113700,203053530,5170,5170,5170,5170,0
|
||||
20241205,113600,203053530,5170,5170,5170,5170,1
|
||||
20241205,113500,203048360,5170,5160,5170,5160,215
|
||||
20241205,113400,201938810,5160,5160,5160,5160,0
|
||||
20241205,113300,201938810,5160,5160,5160,5160,0
|
||||
20241205,113200,201938810,5160,5160,5160,5160,23
|
||||
20241205,113100,201820130,5150,5150,5150,5150,6
|
||||
20241205,113000,201789230,5150,5150,5150,5150,11
|
||||
20241205,112900,201732580,5150,5150,5150,5150,0
|
||||
20241205,112800,201732580,5150,5150,5150,5150,0
|
||||
20241205,112700,201732580,5150,5150,5150,5150,1
|
||||
20241205,112600,201727430,5130,5130,5130,5130,0
|
||||
20241205,112500,201727430,5130,5130,5130,5130,0
|
||||
20241205,112400,201727430,5130,5130,5130,5130,0
|
||||
20241205,112300,201727430,5130,5130,5130,5130,50
|
||||
20241205,112200,201470930,5120,5120,5120,5120,0
|
||||
20241205,112100,201470930,5120,5120,5120,5120,0
|
||||
20241205,112000,201470930,5120,5120,5120,5120,0
|
||||
20241205,111900,201470930,5120,5120,5120,5120,0
|
||||
20241205,111800,201470930,5120,5120,5120,5120,0
|
||||
20241205,111700,201470930,5120,5120,5120,5120,0
|
||||
20241205,111600,201470930,5120,5120,5120,5120,0
|
||||
20241205,111500,201470930,5120,5120,5120,5120,0
|
||||
20241205,111400,201470930,5120,5120,5120,5120,280
|
||||
20241205,111300,200037330,5130,5130,5130,5130,99
|
||||
20241205,111200,199529460,5120,5120,5120,5120,0
|
||||
20241205,111100,199529460,5120,5120,5130,5120,134
|
||||
20241205,111000,198842210,5120,5120,5120,5120,141
|
||||
20241205,110900,198120290,5120,5120,5120,5120,0
|
||||
20241205,110800,198120290,5120,5120,5120,5120,150
|
||||
20241205,110700,197352290,5130,5120,5130,5120,80
|
||||
20241205,110600,196942660,5100,5100,5100,5100,0
|
||||
20241205,110500,196942660,5100,5100,5100,5100,0
|
||||
20241205,110400,196942660,5100,5100,5100,5100,0
|
||||
20241205,110300,196942660,5100,5100,5100,5100,0
|
||||
20241205,110200,196942660,5100,5110,5120,5100,525
|
||||
20241205,110100,194256840,5120,5120,5120,5120,0
|
||||
20241205,110000,194256840,5120,5120,5120,5120,1
|
||||
20241205,105900,194251720,5110,5110,5110,5110,0
|
||||
20241205,105800,194251720,5110,5110,5110,5110,1
|
||||
20241205,105700,194246610,5120,5120,5120,5120,1
|
||||
20241205,105600,194241490,5110,5120,5120,5100,329
|
||||
20241205,105500,192558520,5100,5130,5130,5100,401
|
||||
20241205,105400,190513390,5100,5100,5100,5100,0
|
||||
20241205,105300,190513390,5100,5150,5150,5090,4031
|
||||
20241205,105200,169922220,5170,5170,5170,5170,0
|
||||
20241205,105100,169922220,5170,5160,5170,5160,67
|
||||
20241205,105000,169576490,5160,5160,5160,5160,1
|
||||
20241205,104900,169571330,5170,5160,5170,5160,60
|
||||
20241205,104800,169261140,5170,5170,5170,5170,0
|
||||
20241205,104700,169261140,5170,5170,5170,5170,1
|
||||
20241205,104600,169255970,5160,5160,5160,5160,43
|
||||
20241205,104500,169034090,5160,5160,5160,5160,20
|
||||
20241205,104400,168930890,5160,5160,5160,5160,10
|
||||
20241205,104300,168879290,5160,5160,5160,5160,10
|
||||
20241205,104200,168827690,5160,5160,5160,5160,87
|
||||
20241205,104100,168378770,5160,5160,5160,5160,0
|
||||
20241205,104000,168378770,5160,5160,5160,5160,0
|
||||
20241205,103900,168378770,5160,5160,5160,5160,0
|
||||
20241205,103800,168378770,5160,5160,5160,5160,0
|
||||
20241205,103700,168378770,5160,5160,5160,5160,12
|
||||
20241205,103600,168316850,5150,5160,5160,5150,118
|
||||
20241205,103500,167709130,5160,5160,5160,5160,5
|
||||
20241205,103400,167683330,5160,5150,5160,5150,13
|
||||
20241205,103300,167616260,5160,5140,5160,5140,198
|
||||
20241205,103200,166595110,5150,5160,5160,5140,96
|
||||
20241205,103100,166100010,5160,5160,5160,5160,1
|
||||
20241205,103000,166094850,5130,5130,5130,5130,743
|
||||
20241205,102900,162283260,5120,5120,5120,5120,0
|
||||
20241205,102800,162283260,5120,5120,5120,5120,9
|
||||
20241205,102700,162237180,5130,5130,5130,5130,0
|
||||
20241205,102600,162237180,5130,5130,5130,5130,0
|
||||
20241205,102500,162237180,5130,5100,5130,5100,401
|
||||
20241205,102400,160192050,5120,5100,5120,5100,2511
|
||||
20241205,102300,147385730,5100,5100,5100,5100,100
|
||||
20241205,102200,146875730,5100,5100,5100,5100,400
|
||||
20241205,102100,144835730,5100,5120,5120,5100,199
|
||||
20241205,102000,143816910,5130,5130,5130,5130,0
|
||||
20241205,101900,143816910,5130,5120,5130,5120,1154
|
||||
20241205,101800,137897340,5120,5120,5120,5120,5
|
||||
20241205,101700,137871740,5130,5130,5130,5130,0
|
||||
20241205,101600,137871740,5130,5120,5130,5100,4726
|
||||
20241205,101500,113710650,5130,5130,5130,5130,29
|
||||
20241205,101400,113561880,5130,5170,5170,5130,401
|
||||
20241205,101300,111504710,5120,5150,5150,5120,3000
|
||||
20241205,101200,96136380,5170,5150,5170,5150,172
|
||||
20241205,101100,95248590,5170,5150,5170,5150,34
|
||||
20241205,101000,95072830,5140,5150,5150,5140,1447
|
||||
20241205,100900,87632110,5160,5160,5160,5160,296
|
||||
20241205,100800,86104750,5160,5170,5170,5160,30
|
||||
20241205,100700,85949830,5160,5160,5160,5160,100
|
||||
20241205,100600,85433830,5160,5160,5160,5160,0
|
||||
20241205,100500,85433830,5160,5170,5170,5150,1268
|
||||
20241205,100400,78891640,5200,5170,5200,5170,708
|
||||
20241205,100300,75231250,5170,5180,5180,5170,172
|
||||
20241205,100200,74341010,5180,5200,5200,5180,736
|
||||
20241205,100100,70522710,5210,5210,5210,5210,4
|
||||
20241205,100000,70501870,5210,5210,5210,5210,0
|
||||
20241205,095900,70501870,5210,5210,5210,5210,9
|
||||
20241205,095800,70454980,5250,5240,5250,5240,183
|
||||
20241205,095700,69495090,5200,5200,5200,5200,1
|
||||
20241205,095600,69489890,5240,5240,5240,5240,0
|
||||
20241205,095500,69489890,5240,5240,5240,5240,49
|
||||
20241205,095400,69233130,5170,5180,5180,5170,72
|
||||
20241205,095300,68860450,5240,5240,5240,5240,1
|
||||
20241205,095200,68855210,5210,5200,5210,5200,20
|
||||
20241205,095100,68751160,5180,5180,5180,5180,165
|
||||
20241205,095000,67896460,5190,5200,5200,5190,139
|
||||
20241205,094900,67174080,5230,5230,5230,5230,0
|
||||
20241205,094800,67174080,5230,5230,5230,5230,0
|
||||
20241205,094700,67174080,5230,5180,5230,5180,651
|
||||
20241205,094600,63801850,5240,5190,5240,5190,65
|
||||
20241205,094500,63462850,5190,5200,5200,5190,72
|
||||
20241205,094400,63089130,5200,5200,5200,5200,100
|
||||
20241205,094300,62569130,5200,5260,5260,5200,80
|
||||
20241205,094200,62152530,5260,5260,5260,5260,1
|
||||
20241205,094100,62147270,5260,5260,5260,5260,4
|
||||
20241205,094000,62126230,5170,5170,5170,5170,0
|
||||
20241205,093900,62126230,5170,5170,5170,5170,0
|
||||
20241205,093800,62126230,5170,5170,5170,5170,0
|
||||
20241205,093700,62126230,5170,5170,5170,5170,0
|
||||
20241205,093600,62126230,5170,5210,5210,5170,72
|
||||
20241205,093500,61752790,5210,5210,5210,5210,0
|
||||
20241205,093400,61752790,5210,5210,5210,5210,84
|
||||
20241205,093300,61315150,5220,5190,5300,5190,414
|
||||
20241205,093200,59145280,5180,5190,5190,5180,61
|
||||
20241205,093100,58829060,5200,5200,5200,5200,1
|
||||
20241205,093000,58823860,5230,5230,5230,5230,1
|
||||
20241205,092900,58818630,5250,5250,5250,5250,0
|
||||
20241205,092800,58818630,5250,5220,5250,5220,16
|
||||
20241205,092700,58735080,5220,5220,5280,5170,638
|
||||
20241205,092600,55394900,5170,5190,5190,5170,32
|
||||
20241205,092500,55229260,5160,5180,5180,5160,892
|
||||
20241205,092400,50618610,5230,5210,5230,5190,54
|
||||
20241205,092300,50337650,5210,5240,5240,5200,47
|
||||
20241205,092200,50092870,5230,5230,5230,5230,26
|
||||
20241205,092100,49956890,5290,5290,5290,5290,0
|
||||
20241205,092000,49956890,5290,5290,5290,5290,0
|
||||
20241205,091900,49956890,5290,5240,5290,5240,200
|
||||
20241205,091800,48902730,5160,5210,5250,5160,86
|
||||
20241205,091700,48457320,5180,5250,5290,5180,251
|
||||
20241205,091600,47143620,5210,5180,5310,5180,188
|
||||
20241205,091500,46153490,5220,5190,5220,5180,159
|
||||
20241205,091400,45328480,5220,5220,5220,5220,0
|
||||
20241205,091300,45328480,5220,5250,5250,5210,1041
|
||||
20241205,091200,39894160,5320,5230,5320,5230,151
|
||||
20241205,091100,39093050,5220,5310,5310,5220,192
|
||||
20241205,091000,38082150,5310,5230,5320,5160,723
|
||||
20241205,090900,34305010,5160,5200,5200,5160,455
|
||||
20241205,090800,31940790,5200,5240,5240,5200,172
|
||||
20241205,090700,31042140,5240,5240,5240,5240,1
|
||||
20241205,090600,31036900,5250,5250,5250,5250,0
|
||||
20241205,090500,31036900,5250,5250,5250,5250,1
|
||||
20241205,090400,31031650,5300,5300,5300,5300,1
|
||||
20241205,090300,31026350,5250,5240,5310,5240,683
|
||||
20241205,090200,27444950,5240,5320,5320,5240,496
|
||||
20241205,090100,24823160,5320,5290,5330,5220,1505
|
||||
20241205,090000,16910320,5380,5400,5410,5370,3106
|
||||
|
Reference in New Issue
Block a user