Update 2024-12-05 2775 candle_min
This commit is contained in:
623
036420/min/candle-20241205.csv
Normal file
623
036420/min/candle-20241205.csv
Normal file
@@ -0,0 +1,623 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,192100,361764870,8710,8710,8710,8710,836
|
||||
20241205,192000,361764870,8710,8710,8710,8710,0
|
||||
20241205,191900,361764870,8710,8710,8710,8710,0
|
||||
20241205,191800,361764870,8710,8710,8710,8710,0
|
||||
20241205,191700,361764870,8710,8710,8710,8710,0
|
||||
20241205,191600,361764870,8710,8710,8710,8710,0
|
||||
20241205,191500,361764870,8710,8710,8710,8710,0
|
||||
20241205,191400,361764870,8710,8710,8710,8710,0
|
||||
20241205,191300,361764870,8710,8710,8710,8710,0
|
||||
20241205,191200,361764870,8710,8710,8710,8710,0
|
||||
20241205,191100,361764870,8710,8710,8710,8710,0
|
||||
20241205,191000,361764870,8710,8710,8710,8710,0
|
||||
20241205,190900,361764870,8710,8710,8710,8710,0
|
||||
20241205,190800,361764870,8710,8710,8710,8710,0
|
||||
20241205,190700,361764870,8710,8710,8710,8710,0
|
||||
20241205,190600,361764870,8710,8710,8710,8710,0
|
||||
20241205,190500,361764870,8710,8710,8710,8710,0
|
||||
20241205,190400,361764870,8710,8710,8710,8710,0
|
||||
20241205,190300,361764870,8710,8710,8710,8710,0
|
||||
20241205,190200,361764870,8710,8710,8710,8710,0
|
||||
20241205,190100,361764870,8710,8710,8710,8710,0
|
||||
20241205,190000,361764870,8710,8710,8710,8710,0
|
||||
20241205,185900,361764870,8710,8710,8710,8710,0
|
||||
20241205,185800,361764870,8710,8710,8710,8710,0
|
||||
20241205,185700,361764870,8710,8710,8710,8710,0
|
||||
20241205,185600,361764870,8710,8710,8710,8710,0
|
||||
20241205,185500,361764870,8710,8710,8710,8710,0
|
||||
20241205,185400,361764870,8710,8710,8710,8710,0
|
||||
20241205,185300,361764870,8710,8710,8710,8710,0
|
||||
20241205,185200,361764870,8710,8710,8710,8710,0
|
||||
20241205,185100,361764870,8710,8710,8710,8710,836
|
||||
20241205,185000,361764870,8710,8710,8710,8710,0
|
||||
20241205,184900,361764870,8710,8710,8710,8710,0
|
||||
20241205,184800,361764870,8710,8710,8710,8710,0
|
||||
20241205,184700,361764870,8710,8710,8710,8710,0
|
||||
20241205,184600,361764870,8710,8710,8710,8710,0
|
||||
20241205,184500,361764870,8710,8710,8710,8710,0
|
||||
20241205,184400,361764870,8710,8710,8710,8710,0
|
||||
20241205,184300,361764870,8710,8710,8710,8710,0
|
||||
20241205,184200,361764870,8710,8710,8710,8710,0
|
||||
20241205,184100,361764870,8710,8710,8710,8710,0
|
||||
20241205,184000,361764870,8710,8710,8710,8710,0
|
||||
20241205,183900,361764870,8710,8710,8710,8710,0
|
||||
20241205,183800,361764870,8710,8710,8710,8710,0
|
||||
20241205,183700,361764870,8710,8710,8710,8710,0
|
||||
20241205,183600,361764870,8710,8710,8710,8710,0
|
||||
20241205,183500,361764870,8710,8710,8710,8710,0
|
||||
20241205,183400,361764870,8710,8710,8710,8710,0
|
||||
20241205,183300,361764870,8710,8710,8710,8710,0
|
||||
20241205,183200,361764870,8710,8710,8710,8710,0
|
||||
20241205,183100,361764870,8710,8710,8710,8710,0
|
||||
20241205,183000,361764870,8710,8710,8710,8710,0
|
||||
20241205,182900,361764870,8710,8710,8710,8710,0
|
||||
20241205,182800,361764870,8710,8710,8710,8710,0
|
||||
20241205,182700,361764870,8710,8710,8710,8710,0
|
||||
20241205,182600,361764870,8710,8710,8710,8710,0
|
||||
20241205,182500,361764870,8710,8710,8710,8710,0
|
||||
20241205,182400,361764870,8710,8710,8710,8710,0
|
||||
20241205,182300,361764870,8710,8710,8710,8710,0
|
||||
20241205,182200,361764870,8710,8710,8710,8710,0
|
||||
20241205,182100,361764870,8710,8710,8710,8710,836
|
||||
20241205,182000,361764870,8710,8710,8710,8710,0
|
||||
20241205,181900,361764870,8710,8710,8710,8710,0
|
||||
20241205,181800,361764870,8710,8710,8710,8710,0
|
||||
20241205,181700,361764870,8710,8710,8710,8710,0
|
||||
20241205,181600,361764870,8710,8710,8710,8710,0
|
||||
20241205,181500,361764870,8710,8710,8710,8710,0
|
||||
20241205,181400,361764870,8710,8710,8710,8710,0
|
||||
20241205,181300,361764870,8710,8710,8710,8710,0
|
||||
20241205,181200,361764870,8710,8710,8710,8710,0
|
||||
20241205,181100,361764870,8710,8710,8710,8710,0
|
||||
20241205,181000,361764870,8710,8710,8710,8710,0
|
||||
20241205,180900,361764870,8710,8710,8710,8710,0
|
||||
20241205,180800,361764870,8710,8710,8710,8710,0
|
||||
20241205,180700,361764870,8710,8710,8710,8710,0
|
||||
20241205,180600,361764870,8710,8710,8710,8710,0
|
||||
20241205,180500,361764870,8710,8710,8710,8710,0
|
||||
20241205,180400,361764870,8710,8710,8710,8710,0
|
||||
20241205,180300,361764870,8710,8710,8710,8710,0
|
||||
20241205,180200,361764870,8710,8710,8710,8710,0
|
||||
20241205,180100,361764870,8710,8710,8710,8710,0
|
||||
20241205,180000,361764870,8710,8710,8710,8710,0
|
||||
20241205,175900,361764870,8710,8710,8710,8710,0
|
||||
20241205,175800,361764870,8710,8710,8710,8710,0
|
||||
20241205,175700,361764870,8710,8710,8710,8710,0
|
||||
20241205,175600,361764870,8710,8710,8710,8710,0
|
||||
20241205,175500,361764870,8710,8710,8710,8710,0
|
||||
20241205,175400,361764870,8710,8710,8710,8710,0
|
||||
20241205,175300,361764870,8710,8710,8710,8710,0
|
||||
20241205,175200,361764870,8710,8710,8710,8710,0
|
||||
20241205,175100,361764870,8710,8710,8710,8710,836
|
||||
20241205,175000,361764870,8710,8710,8710,8710,0
|
||||
20241205,174900,361764870,8710,8710,8710,8710,0
|
||||
20241205,174800,361764870,8710,8710,8710,8710,0
|
||||
20241205,174700,361764870,8710,8710,8710,8710,0
|
||||
20241205,174600,361764870,8710,8710,8710,8710,0
|
||||
20241205,174500,361764870,8710,8710,8710,8710,0
|
||||
20241205,174400,361764870,8710,8710,8710,8710,0
|
||||
20241205,174300,361764870,8710,8710,8710,8710,0
|
||||
20241205,174200,361764870,8710,8710,8710,8710,0
|
||||
20241205,174100,361764870,8710,8710,8710,8710,0
|
||||
20241205,174000,361764870,8710,8710,8710,8710,0
|
||||
20241205,173900,361764870,8710,8710,8710,8710,0
|
||||
20241205,173800,361764870,8710,8710,8710,8710,0
|
||||
20241205,173700,361764870,8710,8710,8710,8710,0
|
||||
20241205,173600,361764870,8710,8710,8710,8710,0
|
||||
20241205,173500,361764870,8710,8710,8710,8710,0
|
||||
20241205,173400,361764870,8710,8710,8710,8710,0
|
||||
20241205,173300,361764870,8710,8710,8710,8710,0
|
||||
20241205,173200,361764870,8710,8710,8710,8710,0
|
||||
20241205,173100,361764870,8710,8710,8710,8710,0
|
||||
20241205,173000,361764870,8710,8710,8710,8710,0
|
||||
20241205,172900,361764870,8710,8710,8710,8710,0
|
||||
20241205,172800,361764870,8710,8710,8710,8710,0
|
||||
20241205,172700,361764870,8710,8710,8710,8710,0
|
||||
20241205,172600,361764870,8710,8710,8710,8710,0
|
||||
20241205,172500,361764870,8710,8710,8710,8710,0
|
||||
20241205,172400,361764870,8710,8710,8710,8710,0
|
||||
20241205,172300,361764870,8710,8710,8710,8710,0
|
||||
20241205,172200,361764870,8710,8710,8710,8710,0
|
||||
20241205,172100,361764870,8710,8710,8710,8710,836
|
||||
20241205,172000,361764870,8710,8710,8710,8710,0
|
||||
20241205,171900,361764870,8710,8710,8710,8710,0
|
||||
20241205,171800,361764870,8710,8710,8710,8710,0
|
||||
20241205,171700,361764870,8710,8710,8710,8710,0
|
||||
20241205,171600,361764870,8710,8710,8710,8710,0
|
||||
20241205,171500,361764870,8710,8710,8710,8710,0
|
||||
20241205,171400,361764870,8710,8710,8710,8710,0
|
||||
20241205,171300,361764870,8710,8710,8710,8710,0
|
||||
20241205,171200,361764870,8710,8710,8710,8710,0
|
||||
20241205,171100,361764870,8710,8710,8710,8710,0
|
||||
20241205,171000,361764870,8710,8710,8710,8710,0
|
||||
20241205,170900,361764870,8710,8710,8710,8710,0
|
||||
20241205,170800,361764870,8710,8710,8710,8710,0
|
||||
20241205,170700,361764870,8710,8710,8710,8710,0
|
||||
20241205,170600,361764870,8710,8710,8710,8710,0
|
||||
20241205,170500,361764870,8710,8710,8710,8710,0
|
||||
20241205,170400,361764870,8710,8710,8710,8710,0
|
||||
20241205,170300,361764870,8710,8710,8710,8710,0
|
||||
20241205,170200,361764870,8710,8710,8710,8710,0
|
||||
20241205,170100,361764870,8710,8710,8710,8710,0
|
||||
20241205,170000,361764870,8710,8710,8710,8710,0
|
||||
20241205,165900,361764870,8710,8710,8710,8710,0
|
||||
20241205,165800,361764870,8710,8710,8710,8710,0
|
||||
20241205,165700,361764870,8710,8710,8710,8710,0
|
||||
20241205,165600,361764870,8710,8710,8710,8710,0
|
||||
20241205,165500,361764870,8710,8710,8710,8710,0
|
||||
20241205,165400,361764870,8710,8710,8710,8710,0
|
||||
20241205,165300,361764870,8710,8710,8710,8710,0
|
||||
20241205,165200,361764870,8710,8710,8710,8710,0
|
||||
20241205,165100,361764870,8710,8710,8710,8710,836
|
||||
20241205,165000,361764870,8710,8710,8710,8710,0
|
||||
20241205,164900,361764870,8710,8710,8710,8710,0
|
||||
20241205,164800,361764870,8710,8710,8710,8710,0
|
||||
20241205,164700,361764870,8710,8710,8710,8710,0
|
||||
20241205,164600,361764870,8710,8710,8710,8710,0
|
||||
20241205,164500,361764870,8710,8710,8710,8710,0
|
||||
20241205,164400,361764870,8710,8710,8710,8710,0
|
||||
20241205,164300,361764870,8710,8710,8710,8710,0
|
||||
20241205,164200,361764870,8710,8710,8710,8710,0
|
||||
20241205,164100,361764870,8710,8710,8710,8710,0
|
||||
20241205,164000,361764870,8710,8710,8710,8710,0
|
||||
20241205,163900,361764870,8710,8710,8710,8710,0
|
||||
20241205,163800,361764870,8710,8710,8710,8710,0
|
||||
20241205,163700,361764870,8710,8710,8710,8710,0
|
||||
20241205,163600,361764870,8710,8710,8710,8710,0
|
||||
20241205,163500,361764870,8710,8710,8710,8710,0
|
||||
20241205,163400,361764870,8710,8710,8710,8710,0
|
||||
20241205,163300,361764870,8710,8710,8710,8710,0
|
||||
20241205,163200,361764870,8710,8710,8710,8710,0
|
||||
20241205,163100,361764870,8710,8710,8710,8710,0
|
||||
20241205,163000,361764870,8710,8710,8710,8710,0
|
||||
20241205,162900,361764870,8710,8710,8710,8710,0
|
||||
20241205,162800,361764870,8710,8710,8710,8710,0
|
||||
20241205,162700,361764870,8710,8710,8710,8710,0
|
||||
20241205,162600,361764870,8710,8710,8710,8710,0
|
||||
20241205,162500,361764870,8710,8710,8710,8710,0
|
||||
20241205,162400,361764870,8710,8710,8710,8710,0
|
||||
20241205,162300,361764870,8710,8710,8710,8710,0
|
||||
20241205,162200,361764870,8710,8710,8710,8710,0
|
||||
20241205,162100,361764870,8710,8710,8710,8710,836
|
||||
20241205,162000,361764870,8710,8710,8710,8710,0
|
||||
20241205,161900,361764870,8710,8710,8710,8710,0
|
||||
20241205,161800,361764870,8710,8710,8710,8710,0
|
||||
20241205,161700,361764870,8710,8710,8710,8710,0
|
||||
20241205,161600,361764870,8710,8710,8710,8710,0
|
||||
20241205,161500,361764870,8710,8710,8710,8710,0
|
||||
20241205,161400,361764870,8710,8710,8710,8710,0
|
||||
20241205,161300,361764870,8710,8710,8710,8710,0
|
||||
20241205,161200,361764870,8710,8710,8710,8710,0
|
||||
20241205,161100,361764870,8710,8710,8710,8710,0
|
||||
20241205,161000,361764870,8710,8710,8710,8710,0
|
||||
20241205,160900,361764870,8710,8710,8710,8710,0
|
||||
20241205,160800,361764870,8710,8710,8710,8710,0
|
||||
20241205,160700,361764870,8710,8710,8710,8710,0
|
||||
20241205,160600,361764870,8710,8710,8710,8710,0
|
||||
20241205,160500,361764870,8710,8710,8710,8710,0
|
||||
20241205,160400,361764870,8710,8710,8710,8710,0
|
||||
20241205,160300,361764870,8710,8710,8710,8710,0
|
||||
20241205,160200,361764870,8710,8710,8710,8710,0
|
||||
20241205,160100,361764870,8710,8710,8710,8710,0
|
||||
20241205,160000,361764870,8710,8710,8710,8710,0
|
||||
20241205,155900,361764870,8710,8710,8710,8710,0
|
||||
20241205,155800,361764870,8710,8710,8710,8710,0
|
||||
20241205,155700,361764870,8710,8710,8710,8710,0
|
||||
20241205,155600,361764870,8710,8710,8710,8710,0
|
||||
20241205,155500,361764870,8710,8710,8710,8710,0
|
||||
20241205,155400,361764870,8710,8710,8710,8710,0
|
||||
20241205,155300,361764870,8710,8710,8710,8710,0
|
||||
20241205,155200,361764870,8710,8710,8710,8710,0
|
||||
20241205,155100,361764870,8710,8710,8710,8710,836
|
||||
20241205,155000,361764870,8710,8710,8710,8710,0
|
||||
20241205,154900,361764870,8710,8710,8710,8710,0
|
||||
20241205,154800,361764870,8710,8710,8710,8710,0
|
||||
20241205,154700,361764870,8710,8710,8710,8710,0
|
||||
20241205,154600,361764870,8710,8710,8710,8710,0
|
||||
20241205,154500,361764870,8710,8710,8710,8710,0
|
||||
20241205,154400,361764870,8710,8710,8710,8710,0
|
||||
20241205,154300,361764870,8710,8710,8710,8710,0
|
||||
20241205,154200,361764870,8710,8710,8710,8710,0
|
||||
20241205,154100,361764870,8710,8710,8710,8710,0
|
||||
20241205,154000,361764870,8710,8710,8710,8710,0
|
||||
20241205,153900,361764870,8710,8710,8710,8710,0
|
||||
20241205,153800,361764870,8710,8710,8710,8710,0
|
||||
20241205,153700,361764870,8710,8710,8710,8710,0
|
||||
20241205,153600,361764870,8710,8710,8710,8710,0
|
||||
20241205,153500,361764870,8710,8710,8710,8710,0
|
||||
20241205,153400,361764870,8710,8710,8710,8710,0
|
||||
20241205,153300,361764870,8710,8710,8710,8710,0
|
||||
20241205,153200,361764870,8710,8710,8710,8710,0
|
||||
20241205,153100,361764870,8710,8710,8710,8710,0
|
||||
20241205,153000,361764870,8710,8710,8710,8710,836
|
||||
20241205,152900,354483310,8870,8870,8870,8870,0
|
||||
20241205,152800,354483310,8870,8870,8870,8870,0
|
||||
20241205,152700,354483310,8870,8870,8870,8870,0
|
||||
20241205,152600,354483310,8870,8870,8870,8870,0
|
||||
20241205,152500,354483310,8870,8870,8870,8870,0
|
||||
20241205,152400,354483310,8870,8870,8870,8870,0
|
||||
20241205,152300,354483310,8870,8870,8870,8870,0
|
||||
20241205,152200,354483310,8870,8870,8870,8870,0
|
||||
20241205,152100,354483310,8870,8870,8870,8870,0
|
||||
20241205,152000,354483310,8870,8870,8870,8870,0
|
||||
20241205,151900,354483310,8870,8870,8870,8860,25
|
||||
20241205,151800,354261640,8870,8870,8880,8870,180
|
||||
20241205,151700,352664770,8880,8880,8880,8880,83
|
||||
20241205,151600,351927730,8880,8880,8880,8880,156
|
||||
20241205,151500,350542450,8880,8890,8890,8880,117
|
||||
20241205,151400,349502570,8900,8900,8900,8900,81
|
||||
20241205,151300,348781670,8900,8900,8900,8900,14
|
||||
20241205,151200,348657070,8890,8900,8900,8890,102
|
||||
20241205,151100,347749840,8900,8900,8900,8900,55
|
||||
20241205,151000,347260340,8900,8900,8900,8900,39
|
||||
20241205,150900,346913240,8910,8890,8910,8890,69
|
||||
20241205,150800,346299650,8890,8890,8890,8890,59
|
||||
20241205,150700,345775140,8880,8900,8900,8880,55
|
||||
20241205,150600,345286190,8900,8900,8900,8900,105
|
||||
20241205,150500,344351690,8890,8900,8900,8890,69
|
||||
20241205,150400,343737600,8900,8900,8900,8900,42
|
||||
20241205,150300,343363800,8900,8900,8900,8900,70
|
||||
20241205,150200,342740800,8900,8910,8910,8900,107
|
||||
20241205,150100,341787530,8910,8920,8920,8910,225
|
||||
20241205,150000,339781800,8930,8930,8930,8930,0
|
||||
20241205,145900,339781800,8930,8890,8930,8890,20
|
||||
20241205,145800,339603680,8890,8900,8950,8890,572
|
||||
20241205,145700,334511400,8900,8900,8900,8890,126
|
||||
20241205,145600,333390110,8890,8890,8890,8890,127
|
||||
20241205,145500,332261080,8870,8870,8870,8870,14
|
||||
20241205,145400,332136900,8870,8860,8870,8860,12
|
||||
20241205,145300,332030470,8870,8890,8890,8870,113
|
||||
20241205,145200,331026570,8880,8880,8880,8880,19
|
||||
20241205,145100,330857850,8890,8900,8900,8890,102
|
||||
20241205,145000,329950300,8900,8920,8920,8900,167
|
||||
20241205,144900,328461820,8930,8930,8940,8930,109
|
||||
20241205,144800,327488010,8920,8920,8920,8920,17
|
||||
20241205,144700,327336370,8920,8930,8930,8920,127
|
||||
20241205,144600,326202820,8930,8930,8930,8930,57
|
||||
20241205,144500,325693810,8920,8950,8950,8920,117
|
||||
20241205,144400,324647770,8950,8950,8950,8950,52
|
||||
20241205,144300,324182370,8950,8950,8960,8950,143
|
||||
20241205,144200,322901820,8960,8960,8960,8960,123
|
||||
20241205,144100,321799740,8950,8950,8950,8950,1
|
||||
20241205,144000,321790790,8950,8950,8960,8950,130
|
||||
20241205,143900,320626550,8950,8950,8950,8950,28
|
||||
20241205,143800,320375950,8960,8950,8960,8950,90
|
||||
20241205,143700,319569870,8950,8950,8960,8950,94
|
||||
20241205,143600,318728050,8950,8950,8960,8940,20
|
||||
20241205,143500,318548900,8960,8960,8960,8960,69
|
||||
20241205,143400,317930660,8950,8940,8960,8940,118
|
||||
20241205,143300,316874030,8940,8940,8940,8940,20
|
||||
20241205,143200,316695230,8940,8940,8950,8940,79
|
||||
20241205,143100,315988340,8940,8950,8950,8940,54
|
||||
20241205,143000,315505050,8940,8940,8940,8940,90
|
||||
20241205,142900,314700450,8940,8950,8950,8940,140
|
||||
20241205,142800,313447760,8960,8960,8960,8960,69
|
||||
20241205,142700,312829520,8960,8950,8960,8950,56
|
||||
20241205,142600,312327780,8960,8960,8960,8960,99
|
||||
20241205,142500,311440740,8950,8960,8960,8950,102
|
||||
20241205,142400,310526940,8960,8960,8960,8960,94
|
||||
20241205,142300,309684700,8970,8970,8970,8970,0
|
||||
20241205,142200,309684700,8970,8960,8970,8940,123
|
||||
20241205,142100,308582630,8970,8970,8970,8970,110
|
||||
20241205,142000,307595930,8970,8970,8970,8960,107
|
||||
20241205,141900,306636770,8960,8960,8960,8960,55
|
||||
20241205,141800,306143970,8960,8950,8960,8900,24
|
||||
20241205,141700,305929100,8960,8970,8970,8960,72
|
||||
20241205,141600,305283310,8970,8970,8970,8970,69
|
||||
20241205,141500,304664380,8960,8970,8970,8960,131
|
||||
20241205,141400,303489380,8960,8960,8960,8960,124
|
||||
20241205,141300,302378340,8960,8980,8980,8960,178
|
||||
20241205,141200,300780660,8980,8970,8980,8970,28
|
||||
20241205,141100,300529490,8990,8970,8990,8970,136
|
||||
20241205,141000,299308610,8970,8970,8980,8970,224
|
||||
20241205,140900,297299090,8960,8950,8960,8950,143
|
||||
20241205,140800,296018070,8950,8960,8960,8950,201
|
||||
20241205,140700,294217260,8960,8940,8960,8940,147
|
||||
20241205,140600,292901280,8890,8890,8930,8890,111
|
||||
20241205,140500,291912230,8880,8870,8890,8870,35
|
||||
20241205,140400,291601460,8880,8840,8880,8830,912
|
||||
20241205,140300,283529540,8830,8800,8830,8800,560
|
||||
20241205,140200,278598330,8790,8790,8790,8780,139
|
||||
20241205,140100,277377210,8780,8770,8780,8770,45
|
||||
20241205,140000,276982190,8740,8740,8740,8740,2
|
||||
20241205,135900,276964710,8740,8740,8740,8740,42
|
||||
20241205,135800,276597630,8730,8730,8730,8730,76
|
||||
20241205,135700,275934150,8700,8700,8710,8700,223
|
||||
20241205,135600,273991850,8700,8700,8700,8700,0
|
||||
20241205,135500,273991850,8700,8700,8700,8700,13
|
||||
20241205,135400,273878750,8700,8710,8710,8700,57
|
||||
20241205,135300,273382290,8710,8700,8710,8700,58
|
||||
20241205,135200,272877120,8700,8700,8700,8700,3
|
||||
20241205,135100,272851020,8700,8700,8700,8700,15
|
||||
20241205,135000,272720520,8710,8710,8710,8710,0
|
||||
20241205,134900,272720520,8710,8710,8710,8710,90
|
||||
20241205,134800,271936620,8700,8700,8710,8700,16
|
||||
20241205,134700,271797400,8710,8710,8710,8710,0
|
||||
20241205,134600,271797400,8710,8700,8710,8700,2
|
||||
20241205,134500,271779990,8700,8700,8700,8700,0
|
||||
20241205,134400,271779990,8700,8700,8700,8700,707
|
||||
20241205,134300,265629090,8710,8710,8710,8710,30
|
||||
20241205,134200,265367790,8710,8700,8710,8700,117
|
||||
20241205,134100,264348740,8710,8710,8710,8710,104
|
||||
20241205,134000,263442900,8710,8710,8710,8700,155
|
||||
20241205,133900,262092970,8700,8700,8710,8690,34
|
||||
20241205,133800,261797160,8700,8700,8700,8700,13
|
||||
20241205,133700,261684060,8710,8700,8710,8690,13
|
||||
20241205,133600,261570970,8700,8700,8700,8700,600
|
||||
20241205,133500,256350970,8700,8700,8700,8700,3
|
||||
20241205,133400,256324870,8710,8710,8710,8710,0
|
||||
20241205,133300,256324870,8710,8700,8710,8700,331
|
||||
20241205,133200,253444160,8710,8710,8710,8710,60
|
||||
20241205,133100,252921560,8710,8710,8710,8710,187
|
||||
20241205,133000,251292790,8710,8730,8730,8710,39
|
||||
20241205,132900,250952350,8730,8730,8730,8730,1
|
||||
20241205,132800,250943620,8720,8710,8720,8710,13
|
||||
20241205,132700,250830270,8740,8740,8740,8740,47
|
||||
20241205,132600,250419490,8740,8710,8740,8710,12
|
||||
20241205,132500,250314660,8720,8710,8720,8710,113
|
||||
20241205,132400,249329430,8710,8710,8710,8710,1
|
||||
20241205,132300,249320720,8710,8710,8710,8710,1
|
||||
20241205,132200,249312010,8710,8710,8710,8710,355
|
||||
20241205,132100,246219960,8710,8720,8720,8710,43
|
||||
20241205,132000,245845280,8720,8720,8720,8720,9
|
||||
20241205,131900,245766800,8720,8720,8720,8710,118
|
||||
20241205,131800,244737860,8710,8710,8720,8710,153
|
||||
20241205,131700,243405220,8720,8710,8720,8710,5
|
||||
20241205,131600,243361630,8720,8720,8720,8720,3
|
||||
20241205,131500,243335470,8740,8720,8740,8720,2
|
||||
20241205,131400,243318010,8720,8720,8720,8720,13
|
||||
20241205,131300,243204650,8720,8720,8720,8720,0
|
||||
20241205,131200,243204650,8720,8720,8720,8710,91
|
||||
20241205,131100,242411140,8720,8720,8720,8720,41
|
||||
20241205,131000,242053620,8710,8710,8720,8710,116
|
||||
20241205,130900,241042230,8710,8710,8710,8710,0
|
||||
20241205,130800,241042230,8710,8710,8710,8710,3
|
||||
20241205,130700,241016100,8720,8720,8720,8720,0
|
||||
20241205,130600,241016100,8720,8710,8720,8710,15
|
||||
20241205,130500,240885440,8710,8710,8720,8710,190
|
||||
20241205,130400,239230470,8720,8720,8720,8720,1
|
||||
20241205,130300,239221750,8710,8730,8730,8710,643
|
||||
20241205,130200,233614900,8740,8740,8740,8740,0
|
||||
20241205,130100,233614900,8740,8730,8740,8730,17
|
||||
20241205,130000,233466360,8720,8720,8720,8720,0
|
||||
20241205,125900,233466360,8720,8720,8720,8710,6
|
||||
20241205,125800,233414070,8720,8720,8720,8720,403
|
||||
20241205,125700,229899910,8720,8730,8730,8720,3
|
||||
20241205,125600,229873740,8720,8730,8730,8720,5
|
||||
20241205,125500,229830120,8720,8720,8730,8720,18
|
||||
20241205,125400,229673150,8720,8720,8720,8720,1
|
||||
20241205,125300,229664430,8730,8740,8740,8730,75
|
||||
20241205,125200,229009630,8730,8730,8730,8730,48
|
||||
20241205,125100,228590590,8730,8730,8730,8730,33
|
||||
20241205,125000,228302500,8730,8730,8730,8730,3
|
||||
20241205,124900,228276310,8740,8730,8740,8730,5
|
||||
20241205,124800,228232650,8730,8730,8730,8730,3
|
||||
20241205,124700,228206460,8730,8730,8730,8730,68
|
||||
20241205,124600,227612820,8740,8730,8740,8730,9
|
||||
20241205,124500,227534200,8730,8730,8730,8730,3
|
||||
20241205,124400,227508010,8740,8740,8740,8730,27
|
||||
20241205,124300,227272190,8730,8730,8740,8730,26
|
||||
20241205,124200,227045010,8730,8730,8730,8730,4
|
||||
20241205,124100,227010090,8730,8730,8740,8730,22
|
||||
20241205,124000,226818010,8730,8730,8740,8730,115
|
||||
20241205,123900,225814050,8730,8730,8730,8730,8
|
||||
20241205,123800,225744210,8720,8720,8730,8720,125
|
||||
20241205,123700,224653750,8720,8720,8720,8720,103
|
||||
20241205,123600,223755590,8720,8730,8730,8720,723
|
||||
20241205,123500,217444800,8730,8730,8730,8730,5
|
||||
20241205,123400,217401150,8730,8730,8730,8730,4
|
||||
20241205,123300,217366230,8730,8730,8730,8730,16
|
||||
20241205,123200,217226550,8730,8740,8740,8730,43
|
||||
20241205,123100,216850760,8730,8730,8730,8730,9
|
||||
20241205,123000,216772190,8730,8730,8730,8730,6
|
||||
20241205,122900,216719810,8730,8750,8750,8730,13
|
||||
20241205,122800,216606120,8730,8730,8730,8730,67
|
||||
20241205,122700,216021210,8730,8730,8730,8730,93
|
||||
20241205,122600,215209320,8730,8730,8730,8730,5
|
||||
20241205,122500,215165670,8730,8730,8730,8730,17
|
||||
20241205,122400,215017260,8730,8730,8730,8730,35
|
||||
20241205,122300,214711710,8740,8730,8740,8730,19
|
||||
20241205,122200,214545660,8730,8750,8750,8730,73
|
||||
20241205,122100,213907510,8740,8740,8740,8740,54
|
||||
20241205,122000,213435550,8740,8750,8750,8740,14
|
||||
20241205,121900,213313090,8750,8740,8750,8740,5
|
||||
20241205,121800,213269370,8740,8740,8740,8740,7
|
||||
20241205,121700,213208190,8740,8730,8740,8730,44
|
||||
20241205,121600,212824050,8730,8730,8730,8730,175
|
||||
20241205,121500,211296300,8740,8730,8740,8730,6
|
||||
20241205,121400,211243880,8730,8730,8730,8730,3
|
||||
20241205,121300,211217690,8730,8730,8730,8730,18
|
||||
20241205,121200,211060550,8730,8740,8740,8730,658
|
||||
20241205,121100,205310930,8740,8740,8750,8740,263
|
||||
20241205,121000,203011750,8740,8740,8740,8740,16
|
||||
20241205,120900,202871910,8750,8750,8760,8750,1455
|
||||
20241205,120800,190140560,8750,8750,8750,8750,5
|
||||
20241205,120700,190096810,8750,8750,8750,8750,8
|
||||
20241205,120600,190026810,8750,8760,8760,8750,14
|
||||
20241205,120500,189904300,8760,8750,8760,8750,70
|
||||
20241205,120400,189291770,8750,8750,8750,8750,5
|
||||
20241205,120300,189248020,8750,8750,8750,8750,6
|
||||
20241205,120200,189195520,8760,8760,8760,8760,12
|
||||
20241205,120100,189090400,8750,8750,8750,8750,6
|
||||
20241205,120000,189037900,8750,8750,8750,8750,192
|
||||
20241205,115900,187357900,8750,8750,8750,8750,3
|
||||
20241205,115800,187331650,8750,8750,8750,8750,18
|
||||
20241205,115700,187174150,8750,8750,8750,8750,5
|
||||
20241205,115600,187130400,8750,8750,8750,8750,3
|
||||
20241205,115500,187104150,8760,8750,8760,8750,73
|
||||
20241205,115400,186464820,8760,8760,8760,8760,60
|
||||
20241205,115300,185939220,8760,8760,8760,8760,11
|
||||
20241205,115200,185842860,8780,8800,8800,8780,315
|
||||
20241205,115100,183073380,8800,8800,8810,8800,44
|
||||
20241205,115000,182686130,8800,8800,8800,8800,6
|
||||
20241205,114900,182633330,8800,8800,8800,8800,4
|
||||
20241205,114800,182598130,8800,8800,8800,8800,3
|
||||
20241205,114700,182571730,8810,8810,8810,8810,37
|
||||
20241205,114600,182245760,8810,8810,8810,8810,6
|
||||
20241205,114500,182192900,8820,8800,8820,8800,5
|
||||
20241205,114400,182148870,8800,8800,8810,8800,19
|
||||
20241205,114300,181981660,8820,8810,8820,8810,10
|
||||
20241205,114200,181893470,8810,8790,8810,8790,15
|
||||
20241205,114100,181761490,8790,8790,8790,8790,3
|
||||
20241205,114000,181735120,8800,8790,8800,8790,19
|
||||
20241205,113900,181568100,8790,8790,8790,8790,3
|
||||
20241205,113800,181541730,8790,8790,8790,8790,21
|
||||
20241205,113700,181357140,8790,8780,8790,8780,22
|
||||
20241205,113600,181163780,8780,8750,8780,8750,15
|
||||
20241205,113500,181032440,8750,8750,8750,8750,1
|
||||
20241205,113400,181023690,8750,8750,8750,8750,8
|
||||
20241205,113300,180953690,8750,8750,8750,8750,7
|
||||
20241205,113200,180892440,8750,8750,8750,8750,14
|
||||
20241205,113100,180769940,8740,8750,8750,8740,5
|
||||
20241205,113000,180726220,8740,8780,8780,8740,962
|
||||
20241205,112900,172304260,8780,8780,8780,8780,11
|
||||
20241205,112800,172207680,8780,8780,8780,8780,40
|
||||
20241205,112700,171856480,8780,8780,8780,8780,0
|
||||
20241205,112600,171856480,8780,8760,8780,8760,10
|
||||
20241205,112500,171768700,8780,8780,8780,8780,41
|
||||
20241205,112400,171408720,8770,8770,8770,8770,3
|
||||
20241205,112300,171382410,8770,8760,8770,8760,23
|
||||
20241205,112200,171180730,8760,8760,8760,8760,5
|
||||
20241205,112100,171136930,8760,8770,8770,8760,28
|
||||
20241205,112000,170891550,8760,8750,8760,8750,6
|
||||
20241205,111900,170839010,8760,8750,8760,8750,13
|
||||
20241205,111800,170725180,8750,8750,8760,8750,110
|
||||
20241205,111700,169762650,8750,8750,8750,8750,16
|
||||
20241205,111600,169622650,8750,8750,8750,8750,3
|
||||
20241205,111500,169596400,8750,8750,8750,8750,71
|
||||
20241205,111400,168975150,8760,8760,8760,8760,18
|
||||
20241205,111300,168817470,8770,8760,8770,8760,3
|
||||
20241205,111200,168791180,8760,8760,8760,8760,5
|
||||
20241205,111100,168747380,8760,8750,8760,8750,5
|
||||
20241205,111000,168703610,8750,8760,8760,8750,17
|
||||
20241205,110900,168554770,8760,8750,8760,8750,4
|
||||
20241205,110800,168519760,8760,8770,8770,8760,797
|
||||
20241205,110700,161531380,8770,8770,8780,8770,44
|
||||
20241205,110600,161145490,8770,8780,8780,8770,16
|
||||
20241205,110500,161005080,8780,8780,8780,8780,1
|
||||
20241205,110400,160996300,8780,8780,8780,8780,0
|
||||
20241205,110300,160996300,8780,8800,8820,8780,23
|
||||
20241205,110200,160794030,8810,8810,8810,8810,1
|
||||
20241205,110100,160785220,8780,8770,8780,8770,16
|
||||
20241205,110000,160644770,8770,8780,8780,8770,8
|
||||
20241205,105900,160574560,8780,8780,8780,8780,138
|
||||
20241205,105800,159362920,8780,8780,8780,8780,24
|
||||
20241205,105700,159152200,8780,8780,8780,8780,1
|
||||
20241205,105600,159143420,8780,8780,8780,8780,1
|
||||
20241205,105500,159134640,8780,8780,8780,8780,12
|
||||
20241205,105400,159029280,8780,8770,8780,8770,14
|
||||
20241205,105300,158906390,8780,8780,8780,8780,39
|
||||
20241205,105200,158563970,8780,8780,8780,8780,4
|
||||
20241205,105100,158528850,8780,8790,8790,8780,27
|
||||
20241205,105000,158291680,8790,8780,8810,8780,78
|
||||
20241205,104900,157605090,8820,8820,8820,8820,1
|
||||
20241205,104800,157596270,8780,8780,8780,8780,7
|
||||
20241205,104700,157534810,8780,8780,8780,8780,18
|
||||
20241205,104600,157376770,8780,8780,8780,8780,7
|
||||
20241205,104500,157315310,8780,8780,8780,8780,1
|
||||
20241205,104400,157306530,8780,8790,8790,8780,30
|
||||
20241205,104300,157043090,8790,8780,8790,8780,236
|
||||
20241205,104200,154970980,8780,8780,8780,8780,2
|
||||
20241205,104100,154953420,8790,8800,8800,8790,2
|
||||
20241205,104000,154935830,8800,8790,8800,8790,124
|
||||
20241205,103900,153844750,8790,8800,8800,8790,6
|
||||
20241205,103800,153791990,8790,8790,8790,8790,4
|
||||
20241205,103700,153756830,8790,8790,8790,8790,47
|
||||
20241205,103600,153343700,8790,8790,8790,8790,17
|
||||
20241205,103500,153194270,8780,8780,8780,8780,0
|
||||
20241205,103400,153194270,8780,8790,8820,8780,114
|
||||
20241205,103300,152188920,8780,8760,8780,8760,11
|
||||
20241205,103200,152092400,8760,8760,8760,8760,16
|
||||
20241205,103100,151952240,8760,8760,8760,8760,0
|
||||
20241205,103000,151952240,8760,8760,8760,8760,2
|
||||
20241205,102900,151934720,8760,8770,8830,8760,37
|
||||
20241205,102800,151610120,8780,8780,8780,8780,356
|
||||
20241205,102700,148484440,8780,8780,8790,8780,62
|
||||
20241205,102600,147939510,8780,8790,8790,8780,23
|
||||
20241205,102500,147737370,8780,8780,8780,8780,18
|
||||
20241205,102400,147579330,8780,8790,8790,8780,25
|
||||
20241205,102300,147359620,8790,8780,8790,8780,4
|
||||
20241205,102200,147324490,8780,8790,8790,8780,5
|
||||
20241205,102100,147280570,8780,8760,8780,8760,153
|
||||
20241205,102000,145937540,8760,8760,8760,8760,2
|
||||
20241205,101900,145920020,8760,8760,8760,8750,176
|
||||
20241205,101800,144378280,8760,8760,8760,8750,142
|
||||
20241205,101700,143135710,8750,8770,8780,8750,338
|
||||
20241205,101600,140173380,8770,8770,8770,8770,11
|
||||
20241205,101500,140076910,8770,8780,8780,8770,4
|
||||
20241205,101400,140041820,8770,8790,8790,8770,19
|
||||
20241205,101300,139875150,8790,8790,8790,8790,0
|
||||
20241205,101200,139875150,8790,8770,8790,8770,160
|
||||
20241205,101100,138469530,8780,8780,8780,8780,310
|
||||
20241205,101000,135747730,8790,8800,8800,8790,77
|
||||
20241205,100900,135070190,8810,8800,8810,8800,11
|
||||
20241205,100800,134973380,8800,8800,8810,8800,104
|
||||
20241205,100700,134058170,8800,8800,8800,8800,17
|
||||
20241205,100600,133908570,8800,8790,8800,8790,143
|
||||
20241205,100500,132650330,8800,8760,8800,8760,153
|
||||
20241205,100400,131305040,8760,8740,8760,8740,661
|
||||
20241205,100300,125516670,8740,8740,8740,8730,63
|
||||
20241205,100200,124966090,8730,8750,8750,8730,40
|
||||
20241205,100100,124616390,8740,8740,8750,8740,609
|
||||
20241205,100000,119293290,8750,8740,8750,8740,44
|
||||
20241205,095900,118908320,8740,8760,8760,8740,275
|
||||
20241205,095800,116502270,8760,8760,8770,8750,617
|
||||
20241205,095700,111100650,8760,8760,8770,8760,17
|
||||
20241205,095600,110951610,8750,8750,8750,8750,49
|
||||
20241205,095500,110522860,8760,8780,8780,8760,67
|
||||
20241205,095400,109935900,8780,8770,8780,8770,191
|
||||
20241205,095300,108260800,8780,8800,8800,8780,112
|
||||
20241205,095200,107276960,8790,8780,8800,8780,72
|
||||
20241205,095100,106644610,8790,8810,8810,8790,897
|
||||
20241205,095000,98751100,8810,8810,8810,8810,2
|
||||
20241205,094900,98733480,8810,8810,8810,8810,4
|
||||
20241205,094800,98698240,8810,8820,8820,8800,484
|
||||
20241205,094700,94435800,8810,8810,8820,8790,1135
|
||||
20241205,094600,84444640,8810,8820,8820,8810,213
|
||||
20241205,094500,82567510,8820,8810,8820,8810,229
|
||||
20241205,094400,80547750,8800,8800,8810,8790,195
|
||||
20241205,094300,78831790,8800,8800,8800,8790,39
|
||||
20241205,094200,78488940,8800,8800,8800,8800,101
|
||||
20241205,094100,77600140,8800,8800,8800,8790,6
|
||||
20241205,094000,77547370,8790,8780,8790,8780,104
|
||||
20241205,093900,76633440,8800,8790,8800,8780,405
|
||||
20241205,093800,73075310,8800,8800,8800,8800,676
|
||||
20241205,093700,67126510,8800,8820,8820,8800,150
|
||||
20241205,093600,65805000,8810,8830,8830,8810,27
|
||||
20241205,093500,65566910,8800,8810,8820,8800,170
|
||||
20241205,093400,64068710,8820,8820,8820,8810,7
|
||||
20241205,093300,64006990,8810,8800,8810,8800,105
|
||||
20241205,093200,63081950,8800,8800,8800,8790,146
|
||||
20241205,093100,61797200,8810,8820,8820,8800,529
|
||||
20241205,093000,57140030,8820,8820,8820,8810,9
|
||||
20241205,092900,57060680,8820,8830,8830,8820,50
|
||||
20241205,092800,56619640,8820,8820,8840,8820,43
|
||||
20241205,092700,56240110,8850,8820,8850,8810,320
|
||||
20241205,092600,53419850,8820,8830,8850,8820,225
|
||||
20241205,092500,51435120,8830,8820,8830,8820,37
|
||||
20241205,092400,51108530,8820,8820,8830,8820,79
|
||||
20241205,092300,50411740,8830,8870,8870,8830,327
|
||||
20241205,092200,47516880,8870,8870,8870,8870,143
|
||||
20241205,092100,46248470,8880,8900,8900,8870,30
|
||||
20241205,092000,45982250,8890,8880,8890,8880,84
|
||||
20241205,091900,45235530,8880,8890,8900,8880,553
|
||||
20241205,091800,40323870,8900,8920,8920,8880,24
|
||||
20241205,091700,40110400,8890,8940,8950,8890,980
|
||||
20241205,091600,31388340,8910,8940,8950,8910,321
|
||||
20241205,091500,28523710,8930,8930,8970,8910,213
|
||||
20241205,091400,26623990,8990,8960,8990,8930,403
|
||||
20241205,091300,23015040,8970,9010,9010,8970,399
|
||||
20241205,091200,19422990,9030,9010,9030,9010,6
|
||||
20241205,091100,19368870,9010,8960,9010,8960,10
|
||||
20241205,091000,19278920,8940,9000,9020,8940,77
|
||||
20241205,090900,18588360,9000,9050,9050,8980,780
|
||||
20241205,090800,11563190,9050,9050,9050,9050,1
|
||||
20241205,090700,11554140,9050,9070,9080,9050,128
|
||||
20241205,090600,10394980,9100,9140,9140,9100,88
|
||||
20241205,090500,9592330,9140,9140,9140,9140,64
|
||||
20241205,090400,9007370,9140,9140,9140,9140,6
|
||||
20241205,090300,8952530,9140,9140,9140,9140,4
|
||||
20241205,090200,8915970,9140,9140,9140,9140,173
|
||||
20241205,090100,7334750,9140,9140,9140,9110,441
|
||||
20241205,090000,3314210,9140,9130,9140,9100,363
|
||||
|
Reference in New Issue
Block a user