Update 2024-12-05 2775 candle_min
This commit is contained in:
620
034120/min/candle-20241205.csv
Normal file
620
034120/min/candle-20241205.csv
Normal file
@@ -0,0 +1,620 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,191800,469722020,15100,15100,15100,15100,721
|
||||
20241205,191700,469722020,15100,15100,15100,15100,0
|
||||
20241205,191600,469722020,15100,15100,15100,15100,0
|
||||
20241205,191500,469722020,15100,15100,15100,15100,0
|
||||
20241205,191400,469722020,15100,15100,15100,15100,0
|
||||
20241205,191300,469722020,15100,15100,15100,15100,0
|
||||
20241205,191200,469722020,15100,15100,15100,15100,0
|
||||
20241205,191100,469722020,15100,15100,15100,15100,0
|
||||
20241205,191000,469722020,15100,15100,15100,15100,0
|
||||
20241205,190900,469722020,15100,15100,15100,15100,0
|
||||
20241205,190800,469722020,15100,15100,15100,15100,0
|
||||
20241205,190700,469722020,15100,15100,15100,15100,0
|
||||
20241205,190600,469722020,15100,15100,15100,15100,0
|
||||
20241205,190500,469722020,15100,15100,15100,15100,0
|
||||
20241205,190400,469722020,15100,15100,15100,15100,0
|
||||
20241205,190300,469722020,15100,15100,15100,15100,0
|
||||
20241205,190200,469722020,15100,15100,15100,15100,0
|
||||
20241205,190100,469722020,15100,15100,15100,15100,0
|
||||
20241205,190000,469722020,15100,15100,15100,15100,0
|
||||
20241205,185900,469722020,15100,15100,15100,15100,0
|
||||
20241205,185800,469722020,15100,15100,15100,15100,0
|
||||
20241205,185700,469722020,15100,15100,15100,15100,0
|
||||
20241205,185600,469722020,15100,15100,15100,15100,0
|
||||
20241205,185500,469722020,15100,15100,15100,15100,0
|
||||
20241205,185400,469722020,15100,15100,15100,15100,0
|
||||
20241205,185300,469722020,15100,15100,15100,15100,0
|
||||
20241205,185200,469722020,15100,15100,15100,15100,0
|
||||
20241205,185100,469722020,15100,15100,15100,15100,0
|
||||
20241205,185000,469722020,15100,15100,15100,15100,0
|
||||
20241205,184900,469722020,15100,15100,15100,15100,0
|
||||
20241205,184800,469722020,15100,15100,15100,15100,721
|
||||
20241205,184700,469722020,15100,15100,15100,15100,0
|
||||
20241205,184600,469722020,15100,15100,15100,15100,0
|
||||
20241205,184500,469722020,15100,15100,15100,15100,0
|
||||
20241205,184400,469722020,15100,15100,15100,15100,0
|
||||
20241205,184300,469722020,15100,15100,15100,15100,0
|
||||
20241205,184200,469722020,15100,15100,15100,15100,0
|
||||
20241205,184100,469722020,15100,15100,15100,15100,0
|
||||
20241205,184000,469722020,15100,15100,15100,15100,0
|
||||
20241205,183900,469722020,15100,15100,15100,15100,0
|
||||
20241205,183800,469722020,15100,15100,15100,15100,0
|
||||
20241205,183700,469722020,15100,15100,15100,15100,0
|
||||
20241205,183600,469722020,15100,15100,15100,15100,0
|
||||
20241205,183500,469722020,15100,15100,15100,15100,0
|
||||
20241205,183400,469722020,15100,15100,15100,15100,0
|
||||
20241205,183300,469722020,15100,15100,15100,15100,0
|
||||
20241205,183200,469722020,15100,15100,15100,15100,0
|
||||
20241205,183100,469722020,15100,15100,15100,15100,0
|
||||
20241205,183000,469722020,15100,15100,15100,15100,0
|
||||
20241205,182900,469722020,15100,15100,15100,15100,0
|
||||
20241205,182800,469722020,15100,15100,15100,15100,0
|
||||
20241205,182700,469722020,15100,15100,15100,15100,0
|
||||
20241205,182600,469722020,15100,15100,15100,15100,0
|
||||
20241205,182500,469722020,15100,15100,15100,15100,0
|
||||
20241205,182400,469722020,15100,15100,15100,15100,0
|
||||
20241205,182300,469722020,15100,15100,15100,15100,0
|
||||
20241205,182200,469722020,15100,15100,15100,15100,0
|
||||
20241205,182100,469722020,15100,15100,15100,15100,0
|
||||
20241205,182000,469722020,15100,15100,15100,15100,0
|
||||
20241205,181900,469722020,15100,15100,15100,15100,0
|
||||
20241205,181800,469722020,15100,15100,15100,15100,721
|
||||
20241205,181700,469722020,15100,15100,15100,15100,0
|
||||
20241205,181600,469722020,15100,15100,15100,15100,0
|
||||
20241205,181500,469722020,15100,15100,15100,15100,0
|
||||
20241205,181400,469722020,15100,15100,15100,15100,0
|
||||
20241205,181300,469722020,15100,15100,15100,15100,0
|
||||
20241205,181200,469722020,15100,15100,15100,15100,0
|
||||
20241205,181100,469722020,15100,15100,15100,15100,0
|
||||
20241205,181000,469722020,15100,15100,15100,15100,0
|
||||
20241205,180900,469722020,15100,15100,15100,15100,0
|
||||
20241205,180800,469722020,15100,15100,15100,15100,0
|
||||
20241205,180700,469722020,15100,15100,15100,15100,0
|
||||
20241205,180600,469722020,15100,15100,15100,15100,0
|
||||
20241205,180500,469722020,15100,15100,15100,15100,0
|
||||
20241205,180400,469722020,15100,15100,15100,15100,0
|
||||
20241205,180300,469722020,15100,15100,15100,15100,0
|
||||
20241205,180200,469722020,15100,15100,15100,15100,0
|
||||
20241205,180100,469722020,15100,15100,15100,15100,0
|
||||
20241205,180000,469722020,15100,15100,15100,15100,0
|
||||
20241205,175900,469722020,15100,15100,15100,15100,0
|
||||
20241205,175800,469722020,15100,15100,15100,15100,0
|
||||
20241205,175700,469722020,15100,15100,15100,15100,0
|
||||
20241205,175600,469722020,15100,15100,15100,15100,0
|
||||
20241205,175500,469722020,15100,15100,15100,15100,0
|
||||
20241205,175400,469722020,15100,15100,15100,15100,0
|
||||
20241205,175300,469722020,15100,15100,15100,15100,0
|
||||
20241205,175200,469722020,15100,15100,15100,15100,0
|
||||
20241205,175100,469722020,15100,15100,15100,15100,0
|
||||
20241205,175000,469722020,15100,15100,15100,15100,0
|
||||
20241205,174900,469722020,15100,15100,15100,15100,0
|
||||
20241205,174800,469722020,15100,15100,15100,15100,721
|
||||
20241205,174700,469722020,15100,15100,15100,15100,0
|
||||
20241205,174600,469722020,15100,15100,15100,15100,0
|
||||
20241205,174500,469722020,15100,15100,15100,15100,0
|
||||
20241205,174400,469722020,15100,15100,15100,15100,0
|
||||
20241205,174300,469722020,15100,15100,15100,15100,0
|
||||
20241205,174200,469722020,15100,15100,15100,15100,0
|
||||
20241205,174100,469722020,15100,15100,15100,15100,0
|
||||
20241205,174000,469722020,15100,15100,15100,15100,0
|
||||
20241205,173900,469722020,15100,15100,15100,15100,0
|
||||
20241205,173800,469722020,15100,15100,15100,15100,0
|
||||
20241205,173700,469722020,15100,15100,15100,15100,0
|
||||
20241205,173600,469722020,15100,15100,15100,15100,0
|
||||
20241205,173500,469722020,15100,15100,15100,15100,0
|
||||
20241205,173400,469722020,15100,15100,15100,15100,0
|
||||
20241205,173300,469722020,15100,15100,15100,15100,0
|
||||
20241205,173200,469722020,15100,15100,15100,15100,0
|
||||
20241205,173100,469722020,15100,15100,15100,15100,0
|
||||
20241205,173000,469722020,15100,15100,15100,15100,0
|
||||
20241205,172900,469722020,15100,15100,15100,15100,0
|
||||
20241205,172800,469722020,15100,15100,15100,15100,0
|
||||
20241205,172700,469722020,15100,15100,15100,15100,0
|
||||
20241205,172600,469722020,15100,15100,15100,15100,0
|
||||
20241205,172500,469722020,15100,15100,15100,15100,0
|
||||
20241205,172400,469722020,15100,15100,15100,15100,0
|
||||
20241205,172300,469722020,15100,15100,15100,15100,0
|
||||
20241205,172200,469722020,15100,15100,15100,15100,0
|
||||
20241205,172100,469722020,15100,15100,15100,15100,0
|
||||
20241205,172000,469722020,15100,15100,15100,15100,0
|
||||
20241205,171900,469722020,15100,15100,15100,15100,0
|
||||
20241205,171800,469722020,15100,15100,15100,15100,721
|
||||
20241205,171700,469722020,15100,15100,15100,15100,0
|
||||
20241205,171600,469722020,15100,15100,15100,15100,0
|
||||
20241205,171500,469722020,15100,15100,15100,15100,0
|
||||
20241205,171400,469722020,15100,15100,15100,15100,0
|
||||
20241205,171300,469722020,15100,15100,15100,15100,0
|
||||
20241205,171200,469722020,15100,15100,15100,15100,0
|
||||
20241205,171100,469722020,15100,15100,15100,15100,0
|
||||
20241205,171000,469722020,15100,15100,15100,15100,0
|
||||
20241205,170900,469722020,15100,15100,15100,15100,0
|
||||
20241205,170800,469722020,15100,15100,15100,15100,0
|
||||
20241205,170700,469722020,15100,15100,15100,15100,0
|
||||
20241205,170600,469722020,15100,15100,15100,15100,0
|
||||
20241205,170500,469722020,15100,15100,15100,15100,0
|
||||
20241205,170400,469722020,15100,15100,15100,15100,0
|
||||
20241205,170300,469722020,15100,15100,15100,15100,0
|
||||
20241205,170200,469722020,15100,15100,15100,15100,0
|
||||
20241205,170100,469722020,15100,15100,15100,15100,0
|
||||
20241205,170000,469722020,15100,15100,15100,15100,0
|
||||
20241205,165900,469722020,15100,15100,15100,15100,0
|
||||
20241205,165800,469722020,15100,15100,15100,15100,0
|
||||
20241205,165700,469722020,15100,15100,15100,15100,0
|
||||
20241205,165600,469722020,15100,15100,15100,15100,0
|
||||
20241205,165500,469722020,15100,15100,15100,15100,0
|
||||
20241205,165400,469722020,15100,15100,15100,15100,0
|
||||
20241205,165300,469722020,15100,15100,15100,15100,0
|
||||
20241205,165200,469722020,15100,15100,15100,15100,0
|
||||
20241205,165100,469722020,15100,15100,15100,15100,0
|
||||
20241205,165000,469722020,15100,15100,15100,15100,0
|
||||
20241205,164900,469722020,15100,15100,15100,15100,0
|
||||
20241205,164800,469722020,15100,15100,15100,15100,721
|
||||
20241205,164700,469722020,15100,15100,15100,15100,0
|
||||
20241205,164600,469722020,15100,15100,15100,15100,0
|
||||
20241205,164500,469722020,15100,15100,15100,15100,0
|
||||
20241205,164400,469722020,15100,15100,15100,15100,0
|
||||
20241205,164300,469722020,15100,15100,15100,15100,0
|
||||
20241205,164200,469722020,15100,15100,15100,15100,0
|
||||
20241205,164100,469722020,15100,15100,15100,15100,0
|
||||
20241205,164000,469722020,15100,15100,15100,15100,0
|
||||
20241205,163900,469722020,15100,15100,15100,15100,0
|
||||
20241205,163800,469722020,15100,15100,15100,15100,0
|
||||
20241205,163700,469722020,15100,15100,15100,15100,0
|
||||
20241205,163600,469722020,15100,15100,15100,15100,0
|
||||
20241205,163500,469722020,15100,15100,15100,15100,0
|
||||
20241205,163400,469722020,15100,15100,15100,15100,0
|
||||
20241205,163300,469722020,15100,15100,15100,15100,0
|
||||
20241205,163200,469722020,15100,15100,15100,15100,0
|
||||
20241205,163100,469722020,15100,15100,15100,15100,0
|
||||
20241205,163000,469722020,15100,15100,15100,15100,0
|
||||
20241205,162900,469722020,15100,15100,15100,15100,0
|
||||
20241205,162800,469722020,15100,15100,15100,15100,0
|
||||
20241205,162700,469722020,15100,15100,15100,15100,0
|
||||
20241205,162600,469722020,15100,15100,15100,15100,0
|
||||
20241205,162500,469722020,15100,15100,15100,15100,0
|
||||
20241205,162400,469722020,15100,15100,15100,15100,0
|
||||
20241205,162300,469722020,15100,15100,15100,15100,0
|
||||
20241205,162200,469722020,15100,15100,15100,15100,0
|
||||
20241205,162100,469722020,15100,15100,15100,15100,0
|
||||
20241205,162000,469722020,15100,15100,15100,15100,0
|
||||
20241205,161900,469722020,15100,15100,15100,15100,0
|
||||
20241205,161800,469722020,15100,15100,15100,15100,721
|
||||
20241205,161700,469722020,15100,15100,15100,15100,0
|
||||
20241205,161600,469722020,15100,15100,15100,15100,0
|
||||
20241205,161500,469722020,15100,15100,15100,15100,0
|
||||
20241205,161400,469722020,15100,15100,15100,15100,0
|
||||
20241205,161300,469722020,15100,15100,15100,15100,0
|
||||
20241205,161200,469722020,15100,15100,15100,15100,0
|
||||
20241205,161100,469722020,15100,15100,15100,15100,0
|
||||
20241205,161000,469722020,15100,15100,15100,15100,0
|
||||
20241205,160900,469722020,15100,15100,15100,15100,0
|
||||
20241205,160800,469722020,15100,15100,15100,15100,0
|
||||
20241205,160700,469722020,15100,15100,15100,15100,0
|
||||
20241205,160600,469722020,15100,15100,15100,15100,0
|
||||
20241205,160500,469722020,15100,15100,15100,15100,0
|
||||
20241205,160400,469722020,15100,15100,15100,15100,0
|
||||
20241205,160300,469722020,15100,15100,15100,15100,0
|
||||
20241205,160200,469722020,15100,15100,15100,15100,0
|
||||
20241205,160100,469722020,15100,15100,15100,15100,0
|
||||
20241205,160000,469722020,15100,15100,15100,15100,0
|
||||
20241205,155900,469722020,15100,15100,15100,15100,0
|
||||
20241205,155800,469722020,15100,15100,15100,15100,0
|
||||
20241205,155700,469722020,15100,15100,15100,15100,0
|
||||
20241205,155600,469722020,15100,15100,15100,15100,0
|
||||
20241205,155500,469722020,15100,15100,15100,15100,0
|
||||
20241205,155400,469722020,15100,15100,15100,15100,0
|
||||
20241205,155300,469722020,15100,15100,15100,15100,0
|
||||
20241205,155200,469722020,15100,15100,15100,15100,0
|
||||
20241205,155100,469722020,15100,15100,15100,15100,0
|
||||
20241205,155000,469722020,15100,15100,15100,15100,0
|
||||
20241205,154900,469722020,15100,15100,15100,15100,0
|
||||
20241205,154800,469722020,15100,15100,15100,15100,721
|
||||
20241205,154700,469722020,15100,15100,15100,15100,0
|
||||
20241205,154600,469722020,15100,15100,15100,15100,0
|
||||
20241205,154500,469722020,15100,15100,15100,15100,0
|
||||
20241205,154400,469722020,15100,15100,15100,15100,0
|
||||
20241205,154300,469722020,15100,15100,15100,15100,0
|
||||
20241205,154200,469722020,15100,15100,15100,15100,0
|
||||
20241205,154100,469722020,15100,15100,15100,15100,0
|
||||
20241205,154000,469722020,15100,15100,15100,15100,0
|
||||
20241205,153900,469722020,15100,15100,15100,15100,0
|
||||
20241205,153800,469722020,15100,15100,15100,15100,0
|
||||
20241205,153700,469722020,15100,15100,15100,15100,0
|
||||
20241205,153600,469722020,15100,15100,15100,15100,0
|
||||
20241205,153500,469722020,15100,15100,15100,15100,0
|
||||
20241205,153400,469722020,15100,15100,15100,15100,0
|
||||
20241205,153300,469722020,15100,15100,15100,15100,0
|
||||
20241205,153200,469722020,15100,15100,15100,15100,0
|
||||
20241205,153100,469722020,15100,15100,15100,15100,0
|
||||
20241205,153000,469722020,15100,15100,15100,15100,721
|
||||
20241205,152900,458834920,15100,15100,15100,15100,0
|
||||
20241205,152800,458834920,15100,15100,15100,15100,0
|
||||
20241205,152700,458834920,15100,15100,15100,15100,0
|
||||
20241205,152600,458834920,15100,15100,15100,15100,0
|
||||
20241205,152500,458834920,15100,15100,15100,15100,0
|
||||
20241205,152400,458834920,15100,15100,15100,15100,0
|
||||
20241205,152300,458834920,15100,15100,15100,15100,0
|
||||
20241205,152200,458834920,15100,15100,15100,15100,0
|
||||
20241205,152100,458834920,15100,15100,15100,15100,0
|
||||
20241205,152000,458834920,15100,15100,15100,15100,0
|
||||
20241205,151900,458834920,15100,15110,15140,15100,645
|
||||
20241205,151800,449087540,15100,15100,15100,15100,0
|
||||
20241205,151700,449087540,15100,15100,15100,15100,27
|
||||
20241205,151600,448679840,15110,15130,15130,15110,293
|
||||
20241205,151500,444252020,15120,15110,15120,15110,60
|
||||
20241205,151400,443344970,15110,15110,15110,15110,11
|
||||
20241205,151300,443178760,15110,15110,15110,15110,30
|
||||
20241205,151200,442725460,15110,15110,15110,15110,146
|
||||
20241205,151100,440519400,15200,15120,15200,15110,99
|
||||
20241205,151000,439023060,15220,15110,15220,15110,211
|
||||
20241205,150900,435833170,15100,15110,15110,15100,187
|
||||
20241205,150800,433008180,15120,15120,15120,15110,101
|
||||
20241205,150700,431481410,15120,15130,15130,15120,20
|
||||
20241205,150600,431178960,15120,15140,15140,15120,77
|
||||
20241205,150500,430014660,15140,15180,15180,15140,224
|
||||
20241205,150400,426614420,15180,15180,15180,15180,0
|
||||
20241205,150300,426614420,15180,15180,15180,15180,182
|
||||
20241205,150200,423851660,15180,15130,15180,15130,64
|
||||
20241205,150100,422881740,15180,15120,15180,15120,3
|
||||
20241205,150000,422836260,15180,15190,15190,15120,21
|
||||
20241205,145900,422518550,15180,15120,15190,15120,7
|
||||
20241205,145800,422412320,15190,15220,15220,15110,54
|
||||
20241205,145700,421591690,15200,15130,15230,15130,377
|
||||
20241205,145600,415866820,15100,15110,15110,15100,1309
|
||||
20241205,145500,396100650,15100,15110,15110,15100,2164
|
||||
20241205,145400,363422700,15110,15110,15110,15110,16
|
||||
20241205,145300,363180940,15110,15110,15110,15110,0
|
||||
20241205,145200,363180940,15110,15120,15120,15110,27
|
||||
20241205,145100,362772850,15110,15110,15110,15110,743
|
||||
20241205,145000,351546120,15120,15110,15120,15110,3
|
||||
20241205,144900,351500770,15110,15120,15120,15110,6
|
||||
20241205,144800,351410100,15110,15110,15110,15110,15
|
||||
20241205,144700,351183450,15110,15130,15130,15110,1090
|
||||
20241205,144600,334710140,15130,15130,15130,15130,1
|
||||
20241205,144500,334695010,15120,15120,15120,15120,26
|
||||
20241205,144400,334301890,15120,15130,15130,15120,110
|
||||
20241205,144300,332637830,15130,15120,15130,15120,289
|
||||
20241205,144200,328267970,15120,15120,15120,15120,29
|
||||
20241205,144100,327829490,15120,15130,15130,15120,329
|
||||
20241205,144000,322855000,15130,15130,15130,15130,204
|
||||
20241205,143900,319768480,15130,15130,15130,15130,16
|
||||
20241205,143800,319526400,15130,15130,15130,15130,0
|
||||
20241205,143700,319526400,15130,15160,15160,15130,34
|
||||
20241205,143600,319011440,15130,15130,15130,15130,0
|
||||
20241205,143500,319011440,15130,15160,15160,15130,85
|
||||
20241205,143400,317723290,15130,15130,15130,15130,16
|
||||
20241205,143300,317481210,15130,15130,15130,15130,0
|
||||
20241205,143200,317481210,15130,15130,15130,15120,130
|
||||
20241205,143100,315514790,15130,15130,15130,15130,21
|
||||
20241205,143000,315197060,15130,15130,15130,15130,16
|
||||
20241205,142900,314954980,15130,15130,15130,15130,0
|
||||
20241205,142800,314954980,15130,15130,15130,15130,16
|
||||
20241205,142700,314712900,15130,15130,15130,15130,0
|
||||
20241205,142600,314712900,15130,15130,15130,15130,24
|
||||
20241205,142500,314349780,15150,15150,15150,15150,0
|
||||
20241205,142400,314349780,15150,15160,15160,15150,4
|
||||
20241205,142300,314289150,15150,15140,15150,15140,9
|
||||
20241205,142200,314152870,15130,15130,15130,15130,15
|
||||
20241205,142100,313925920,15140,15140,15140,15140,24
|
||||
20241205,142000,313562560,15130,15130,15130,15130,15
|
||||
20241205,141900,313335610,15130,15130,15130,15130,16
|
||||
20241205,141800,313093530,15140,15140,15140,15140,638
|
||||
20241205,141700,303434210,15130,15130,15130,15130,16
|
||||
20241205,141600,303192130,15130,15130,15130,15130,1
|
||||
20241205,141500,303177000,15130,15130,15130,15130,16
|
||||
20241205,141400,302934920,15130,15130,15130,15130,0
|
||||
20241205,141300,302934920,15130,15130,15130,15130,16
|
||||
20241205,141200,302692840,15130,15130,15130,15130,0
|
||||
20241205,141100,302692840,15130,15140,15140,15130,17
|
||||
20241205,141000,302435620,15130,15130,15130,15130,0
|
||||
20241205,140900,302435620,15130,15130,15130,15130,16
|
||||
20241205,140800,302193540,15140,15140,15140,15140,4
|
||||
20241205,140700,302132980,15140,15140,15140,15140,16
|
||||
20241205,140600,301890740,15140,15150,15150,15140,17
|
||||
20241205,140500,301633290,15150,15150,15150,15150,4
|
||||
20241205,140400,301572690,15150,15140,15150,15140,36
|
||||
20241205,140300,301027640,15150,15150,15150,15150,14
|
||||
20241205,140200,300815540,15150,15150,15150,15150,16
|
||||
20241205,140100,300573140,15150,15150,15150,15150,61
|
||||
20241205,140000,299648990,15140,15140,15140,15140,15
|
||||
20241205,135900,299421890,15140,15140,15140,15140,35
|
||||
20241205,135800,298891990,15130,15130,15130,15130,16
|
||||
20241205,135700,298649910,15130,15130,15130,15130,1
|
||||
20241205,135600,298634780,15130,15130,15130,15130,16
|
||||
20241205,135500,298392700,15130,15140,15140,15130,5
|
||||
20241205,135400,298317040,15130,15130,15130,15130,16
|
||||
20241205,135300,298074960,15140,15140,15140,15140,2
|
||||
20241205,135200,298044680,15130,15130,15130,15130,16
|
||||
20241205,135100,297802600,15130,15130,15130,15130,16
|
||||
20241205,135000,297560520,15130,15130,15130,15130,0
|
||||
20241205,134900,297560520,15130,15130,15130,15130,15
|
||||
20241205,134800,297333570,15140,15140,15140,15140,1
|
||||
20241205,134700,297318430,15130,15130,15130,15130,69
|
||||
20241205,134600,296274460,15140,15140,15140,15140,500
|
||||
20241205,134500,288704460,15130,15130,15130,15130,16
|
||||
20241205,134400,288462380,15130,15130,15130,15130,0
|
||||
20241205,134300,288462380,15130,15140,15140,15130,189
|
||||
20241205,134200,285601070,15140,15140,15140,15140,0
|
||||
20241205,134100,285601070,15140,15150,15150,15140,36
|
||||
20241205,134000,285055830,15150,15150,15150,15150,1
|
||||
20241205,133900,285040680,15140,15140,15140,15140,16
|
||||
20241205,133800,284798440,15150,15140,15150,15140,3
|
||||
20241205,133700,284753010,15140,15140,15140,15140,15
|
||||
20241205,133600,284525910,15150,15150,15150,15150,1
|
||||
20241205,133500,284510760,15150,15150,15150,15150,0
|
||||
20241205,133400,284510760,15150,15150,15150,15150,15
|
||||
20241205,133300,284283510,15150,15150,15150,15150,1
|
||||
20241205,133200,284268360,15150,15140,15150,15140,70
|
||||
20241205,133100,283208370,15140,15150,15150,15140,4
|
||||
20241205,133000,283147800,15140,15140,15140,15140,15
|
||||
20241205,132900,282920700,15150,15150,15150,15150,100
|
||||
20241205,132800,281405700,15150,15150,15150,15150,6
|
||||
20241205,132700,281314800,15150,15150,15150,15150,0
|
||||
20241205,132600,281314800,15150,15160,15160,15150,16
|
||||
20241205,132500,281072390,15150,15150,15150,15150,1
|
||||
20241205,132400,281057240,15150,15160,15160,15150,16
|
||||
20241205,132300,280814830,15160,15150,15160,15150,18
|
||||
20241205,132200,280542110,15160,15160,15160,15160,190
|
||||
20241205,132100,277661710,15160,15160,15160,15160,16
|
||||
20241205,132000,277419150,15170,15170,15170,15170,0
|
||||
20241205,131900,277419150,15170,15170,15170,15170,164
|
||||
20241205,131800,274931270,15170,15170,15170,15170,0
|
||||
20241205,131700,274931270,15170,15170,15170,15170,16
|
||||
20241205,131600,274688550,15170,15170,15170,15170,0
|
||||
20241205,131500,274688550,15170,15170,15170,15170,16
|
||||
20241205,131400,274445830,15170,15170,15170,15170,0
|
||||
20241205,131300,274445830,15170,15170,15170,15170,16
|
||||
20241205,131200,274203110,15170,15170,15170,15170,0
|
||||
20241205,131100,274203110,15170,15190,15190,15170,20
|
||||
20241205,131000,273899630,15170,15170,15170,15170,0
|
||||
20241205,130900,273899630,15170,15180,15180,15170,18
|
||||
20241205,130800,273626540,15180,15170,15180,15170,21
|
||||
20241205,130700,273307920,15180,15180,15180,15180,23
|
||||
20241205,130600,272958780,15170,15170,15170,15170,16
|
||||
20241205,130500,272716060,15180,15180,15180,15180,4
|
||||
20241205,130400,272655340,15170,15170,15170,15170,16
|
||||
20241205,130300,272412620,15170,15180,15180,15170,4
|
||||
20241205,130200,272351910,15170,15170,15170,15170,16
|
||||
20241205,130100,272109190,15180,15180,15180,15180,3
|
||||
20241205,130000,272063650,15170,15170,15170,15170,15
|
||||
20241205,125900,271836100,15180,15180,15180,15180,3
|
||||
20241205,125800,271790560,15170,15180,15180,15170,21
|
||||
20241205,125700,271471930,15170,15170,15170,15170,8
|
||||
20241205,125600,271350570,15170,15170,15170,15170,16
|
||||
20241205,125500,271107850,15170,15170,15170,15170,16
|
||||
20241205,125400,270865130,15190,15190,15190,15190,1
|
||||
20241205,125300,270849940,15170,15170,15170,15170,15
|
||||
20241205,125200,270622390,15170,15170,15170,15170,53
|
||||
20241205,125100,269818380,15170,15170,15170,15170,16
|
||||
20241205,125000,269575660,15200,15200,15200,15200,1
|
||||
20241205,124900,269560460,15170,15170,15170,15170,64
|
||||
20241205,124800,268589580,15170,15170,15170,15170,0
|
||||
20241205,124700,268589580,15170,15170,15170,15170,16
|
||||
20241205,124600,268346860,15200,15200,15200,15200,1
|
||||
20241205,124500,268331660,15170,15170,15170,15170,16
|
||||
20241205,124400,268088940,15200,15200,15200,15200,10
|
||||
20241205,124300,267936940,15170,15190,15190,15170,63
|
||||
20241205,124200,266981010,15200,15180,15200,15180,13
|
||||
20241205,124100,266783430,15170,15170,15170,15170,15
|
||||
20241205,124000,266555880,15170,15170,15170,15170,16
|
||||
20241205,123900,266313160,15170,15170,15170,15170,0
|
||||
20241205,123800,266313160,15170,15170,15170,15170,28
|
||||
20241205,123700,265888400,15170,15170,15170,15170,1
|
||||
20241205,123600,265873230,15170,15170,15170,15170,2
|
||||
20241205,123500,265842890,15170,15170,15170,15170,0
|
||||
20241205,123400,265842890,15170,15160,15170,15160,17
|
||||
20241205,123300,265585160,15170,15170,15170,15170,37
|
||||
20241205,123200,265023870,15160,15170,15170,15160,18
|
||||
20241205,123100,264750970,15170,15170,15170,15170,5
|
||||
20241205,123000,264675120,15160,15170,15170,15160,28
|
||||
20241205,122900,264250530,15170,15180,15180,15170,93
|
||||
20241205,122800,262839370,15180,15180,15180,15180,19
|
||||
20241205,122700,262550950,15190,15190,15190,15190,4
|
||||
20241205,122600,262490190,15200,15200,15200,15200,1
|
||||
20241205,122500,262474990,15130,15150,15150,15130,318
|
||||
20241205,122400,257660060,15150,15150,15150,15150,0
|
||||
20241205,122300,257660060,15150,15150,15150,15150,27
|
||||
20241205,122200,257251010,15150,15150,15150,15150,0
|
||||
20241205,122100,257251010,15150,15210,15210,15150,25
|
||||
20241205,122000,256871660,15210,15210,15210,15210,0
|
||||
20241205,121900,256871660,15210,15210,15210,15210,16
|
||||
20241205,121800,256628300,15220,15220,15220,15220,1
|
||||
20241205,121700,256613080,15220,15220,15220,15220,6
|
||||
20241205,121600,256521760,15220,15220,15220,15220,0
|
||||
20241205,121500,256521760,15220,15220,15220,15220,16
|
||||
20241205,121400,256278240,15220,15220,15220,15220,0
|
||||
20241205,121300,256278240,15220,15220,15220,15220,15
|
||||
20241205,121200,256049940,15310,15230,15310,15210,80
|
||||
20241205,121100,254830820,15230,15220,15230,15220,18
|
||||
20241205,121000,254556800,15220,15220,15220,15220,20
|
||||
20241205,120900,254252400,15210,15210,15210,15210,12
|
||||
20241205,120800,254069880,15210,15200,15210,15200,13
|
||||
20241205,120700,253872160,15150,15160,15160,15150,116
|
||||
20241205,120600,252114670,15160,15220,15220,15160,17
|
||||
20241205,120500,251856890,15160,15160,15160,15160,18
|
||||
20241205,120400,251584010,15160,15160,15160,15160,451
|
||||
20241205,120300,244746850,15160,15160,15160,15160,0
|
||||
20241205,120200,244746850,15160,15160,15220,15160,117
|
||||
20241205,120100,242973070,15160,15160,15160,15160,60
|
||||
20241205,120000,242063470,15160,15160,15160,15160,6
|
||||
20241205,115900,241972510,15150,15150,15150,15150,1
|
||||
20241205,115800,241957360,15150,15150,15150,15150,15
|
||||
20241205,115700,241730110,15160,15160,15160,15160,18
|
||||
20241205,115600,241457230,15230,15190,15230,15190,50
|
||||
20241205,115500,240697270,15160,15160,15160,15160,17
|
||||
20241205,115400,240439550,15160,15160,15160,15160,0
|
||||
20241205,115300,240439550,15160,15160,15160,15160,20
|
||||
20241205,115200,240136350,15150,15150,15150,15150,0
|
||||
20241205,115100,240136350,15150,15150,15150,15150,16
|
||||
20241205,115000,239893950,15150,15150,15150,15150,0
|
||||
20241205,114900,239893950,15150,15150,15150,15150,16
|
||||
20241205,114800,239651550,15140,15140,15140,15140,0
|
||||
20241205,114700,239651550,15140,15140,15140,15140,15
|
||||
20241205,114600,239424450,15190,15140,15190,15140,7
|
||||
20241205,114500,239318420,15140,15140,15140,15140,11
|
||||
20241205,114400,239151880,15200,15120,15200,15120,113
|
||||
20241205,114300,237441150,15110,15250,15250,15110,2672
|
||||
20241205,114200,196905320,15250,15250,15250,15250,32
|
||||
20241205,114100,196417320,15380,15380,15380,15380,0
|
||||
20241205,114000,196417320,15380,15240,15380,15240,359
|
||||
20241205,113900,190907320,15250,15250,15250,15250,2
|
||||
20241205,113800,190876820,15240,15250,15250,15240,20
|
||||
20241205,113700,190571980,15240,15240,15240,15240,0
|
||||
20241205,113600,190571980,15240,15240,15240,15240,16
|
||||
20241205,113500,190328140,15250,15250,15250,15250,0
|
||||
20241205,113400,190328140,15250,15260,15260,15250,4
|
||||
20241205,113300,190267120,15230,15230,15230,15230,421
|
||||
20241205,113200,183855290,15230,15230,15230,15230,16
|
||||
20241205,113100,183611610,15240,15240,15240,15240,11
|
||||
20241205,113000,183443970,15240,15240,15240,15240,5
|
||||
20241205,112900,183367770,15230,15230,15230,15230,16
|
||||
20241205,112800,183124090,15240,15230,15240,15230,197
|
||||
20241205,112700,180123500,15240,15240,15240,15240,55
|
||||
20241205,112600,179285300,15240,15240,15240,15240,0
|
||||
20241205,112500,179285300,15240,15250,15250,15240,84
|
||||
20241205,112400,178005020,15250,15250,15250,15250,0
|
||||
20241205,112300,178005020,15250,15250,15250,15250,16
|
||||
20241205,112200,177761020,15260,15260,15260,15260,5
|
||||
20241205,112100,177684720,15260,15260,15260,15260,2
|
||||
20241205,112000,177654200,15340,15340,15340,15340,8
|
||||
20241205,111900,177531480,15260,15260,15260,15260,16
|
||||
20241205,111800,177287320,15340,15340,15340,15340,1
|
||||
20241205,111700,177271980,15260,15260,15260,15260,16
|
||||
20241205,111600,177027820,15350,15340,15350,15250,27
|
||||
20241205,111500,176614950,15240,15240,15240,15240,0
|
||||
20241205,111400,176614950,15240,15240,15240,15240,16
|
||||
20241205,111300,176371110,15250,15250,15250,15250,9
|
||||
20241205,111200,176233860,15250,15250,15250,15250,7
|
||||
20241205,111100,176127110,15340,15340,15340,15340,11
|
||||
20241205,111000,175958370,15340,15270,15340,15240,83
|
||||
20241205,110900,174690090,15270,15270,15270,15270,44
|
||||
20241205,110800,174018210,15240,15240,15240,15240,16
|
||||
20241205,110700,173774370,15240,15240,15240,15240,0
|
||||
20241205,110600,173774370,15240,15250,15270,15240,67
|
||||
20241205,110500,172752140,15250,15250,15250,15250,1
|
||||
20241205,110400,172736890,15250,15250,15250,15250,1
|
||||
20241205,110300,172721640,15240,15240,15240,15240,0
|
||||
20241205,110200,172721640,15240,15240,15240,15240,21
|
||||
20241205,110100,172401600,15240,15250,15250,15240,115
|
||||
20241205,110000,170648470,15250,15250,15250,15250,0
|
||||
20241205,105900,170648470,15250,15250,15250,15250,16
|
||||
20241205,105800,170404470,15270,15250,15270,15250,2
|
||||
20241205,105700,170373950,15250,15250,15250,15250,15
|
||||
20241205,105600,170145200,15250,15250,15250,15250,0
|
||||
20241205,105500,170145200,15250,15250,15250,15250,16
|
||||
20241205,105400,169901200,15250,15250,15250,15250,48
|
||||
20241205,105300,169169200,15250,15250,15250,15250,3
|
||||
20241205,105200,169123450,15260,15260,15260,15260,1
|
||||
20241205,105100,169108190,15260,15270,15270,15260,256
|
||||
20241205,105000,165199090,15270,15250,15270,15250,250
|
||||
20241205,104900,161381970,15240,15250,15250,15240,17
|
||||
20241205,104800,161122880,15240,15250,15250,15240,86
|
||||
20241205,104700,159812220,15270,15270,15270,15270,0
|
||||
20241205,104600,159812220,15270,15240,15270,15240,26
|
||||
20241205,104500,159415680,15270,15250,15270,15250,50
|
||||
20241205,104400,158652760,15240,15240,15240,15240,19
|
||||
20241205,104300,158363200,15240,15240,15240,15240,0
|
||||
20241205,104200,158363200,15240,15240,15240,15240,15
|
||||
20241205,104100,158134600,15240,15240,15240,15240,0
|
||||
20241205,104000,158134600,15240,15240,15240,15240,16
|
||||
20241205,103900,157890760,15250,15250,15250,15250,20
|
||||
20241205,103800,157585760,15240,15250,15250,15240,18
|
||||
20241205,103700,157311420,15250,15260,15260,15250,182
|
||||
20241205,103600,154535910,15250,15250,15250,15250,17
|
||||
20241205,103500,154276660,15250,15250,15250,15250,105
|
||||
20241205,103400,152675410,15250,15270,15270,15250,17
|
||||
20241205,103300,152416140,15250,15250,15250,15250,15
|
||||
20241205,103200,152187390,15250,15250,15250,15250,0
|
||||
20241205,103100,152187390,15250,15250,15250,15250,31
|
||||
20241205,103000,151714640,15270,15270,15270,15270,1
|
||||
20241205,102900,151699370,15240,15240,15240,15240,15
|
||||
20241205,102800,151470770,15230,15230,15230,15230,0
|
||||
20241205,102700,151470770,15230,15240,15240,15230,20
|
||||
20241205,102600,151166010,15240,15240,15240,15240,0
|
||||
20241205,102500,151166010,15240,15240,15240,15240,16
|
||||
20241205,102400,150922170,15240,15240,15240,15240,0
|
||||
20241205,102300,150922170,15240,15240,15240,15240,16
|
||||
20241205,102200,150678330,15240,15240,15240,15240,4
|
||||
20241205,102100,150617370,15240,15230,15240,15230,91
|
||||
20241205,102000,149230690,15230,15230,15230,15230,0
|
||||
20241205,101900,149230690,15230,15240,15240,15230,35
|
||||
20241205,101800,148697430,15240,15230,15240,15230,32
|
||||
20241205,101700,148209910,15240,15240,15240,15240,11
|
||||
20241205,101600,148042270,15240,15260,15260,15240,132
|
||||
20241205,101500,146030280,15260,15260,15260,15260,0
|
||||
20241205,101400,146030280,15260,15260,15260,15260,16
|
||||
20241205,101300,145786120,15260,15260,15260,15260,0
|
||||
20241205,101200,145786120,15260,15260,15260,15260,16
|
||||
20241205,101100,145541960,15260,15260,15260,15260,3
|
||||
20241205,101000,145496180,15260,15270,15270,15260,21
|
||||
20241205,100900,145175710,15260,15260,15260,15260,1
|
||||
20241205,100800,145160450,15260,15270,15270,15260,69
|
||||
20241205,100700,144107110,15270,15270,15270,15270,0
|
||||
20241205,100600,144107110,15270,15270,15270,15270,17
|
||||
20241205,100500,143847520,15270,15260,15270,15260,17
|
||||
20241205,100400,143588090,15260,15260,15260,15260,1
|
||||
20241205,100300,143572830,15260,15260,15260,15250,54
|
||||
20241205,100200,142748800,15270,15270,15270,15270,8
|
||||
20241205,100100,142626640,15280,15280,15280,15280,16
|
||||
20241205,100000,142382160,15280,15280,15280,15280,0
|
||||
20241205,095900,142382160,15280,15270,15280,15270,126
|
||||
20241205,095800,140457970,15280,15280,15280,15280,5
|
||||
20241205,095700,140381570,15280,15280,15280,15280,10
|
||||
20241205,095600,140228770,15300,15290,15300,15290,16
|
||||
20241205,095500,139984120,15290,15280,15300,15280,225
|
||||
20241205,095400,136541950,15280,15280,15280,15270,61
|
||||
20241205,095300,135610000,15280,15310,15310,15280,340
|
||||
20241205,095200,130407010,15320,15340,15340,15320,381
|
||||
20241205,095100,124566550,15340,15360,15360,15340,35
|
||||
20241205,095000,124029440,15370,15380,15380,15370,908
|
||||
20241205,094900,110064410,15380,15380,15390,15380,24
|
||||
20241205,094800,109695270,15340,15330,15340,15330,29
|
||||
20241205,094700,109250650,15330,15320,15330,15320,163
|
||||
20241205,094600,106751970,15320,15370,15370,15320,49
|
||||
20241205,094500,106000910,15310,15310,15310,15310,6
|
||||
20241205,094400,105909050,15310,15320,15320,15310,151
|
||||
20241205,094300,103596450,15320,15320,15320,15320,0
|
||||
20241205,094200,103596450,15320,15320,15320,15320,14
|
||||
20241205,094100,103381970,15310,15310,15310,15310,0
|
||||
20241205,094000,103381970,15310,15310,15310,15310,16
|
||||
20241205,093900,103137010,15410,15410,15410,15410,1
|
||||
20241205,093800,103121600,15420,15250,15420,15250,518
|
||||
20241205,093700,95180170,15250,15250,15250,15250,7
|
||||
20241205,093600,95073420,15260,15260,15260,15260,5
|
||||
20241205,093500,94997120,15260,15240,15260,15240,36
|
||||
20241205,093400,94448170,15240,15240,15240,15240,9
|
||||
20241205,093300,94311010,15240,15230,15240,15220,67
|
||||
20241205,093200,93290750,15230,15230,15230,15230,352
|
||||
20241205,093100,87929790,15210,15210,15210,15210,16
|
||||
20241205,093000,87686430,15230,15210,15230,15200,179
|
||||
20241205,092900,84964010,15210,15230,15240,15210,505
|
||||
20241205,092800,77279330,15230,15220,15230,15220,44
|
||||
20241205,092700,76609220,15220,15220,15220,15220,17
|
||||
20241205,092600,76350480,15220,15220,15220,15220,1
|
||||
20241205,092500,76335260,15220,15220,15220,15220,16
|
||||
20241205,092400,76091740,15220,15230,15230,15220,233
|
||||
20241205,092300,72543670,15230,15230,15230,15230,16
|
||||
20241205,092200,72299990,15240,15240,15240,15240,100
|
||||
20241205,092100,70775990,15250,15250,15250,15240,51
|
||||
20241205,092000,69998540,15250,15250,15250,15240,218
|
||||
20241205,091900,66674050,15250,15250,15250,15250,0
|
||||
20241205,091800,66674050,15250,15260,15260,15250,71
|
||||
20241205,091700,65591290,15260,15260,15260,15260,0
|
||||
20241205,091600,65591290,15260,15260,15260,15260,68
|
||||
20241205,091500,64553610,15270,15270,15270,15270,337
|
||||
20241205,091400,59407620,15270,15270,15290,15270,250
|
||||
20241205,091300,55590090,15260,15260,15260,15260,0
|
||||
20241205,091200,55590090,15260,15250,15270,15250,193
|
||||
20241205,091100,52643370,15250,15250,15250,15250,81
|
||||
20241205,091000,51408120,15250,15250,15250,15240,77
|
||||
20241205,090900,50233970,15250,15250,15290,15250,47
|
||||
20241205,090800,49516980,15240,15240,15240,15240,114
|
||||
20241205,090700,47779620,15240,15250,15250,15230,528
|
||||
20241205,090600,39732550,15260,15300,15300,15260,470
|
||||
20241205,090500,32550020,15300,15320,15320,15300,177
|
||||
20241205,090400,29840100,15390,15390,15390,15390,35
|
||||
20241205,090300,29301450,15400,15410,15410,15400,10
|
||||
20241205,090200,29147380,15420,15290,15420,15290,746
|
||||
20241205,090100,17676690,15290,15300,15300,15260,438
|
||||
20241205,090000,10990130,15300,15400,15400,15280,636
|
||||
|
Reference in New Issue
Block a user