Update 2024-12-05 2775 candle_min
This commit is contained in:
623
036540/min/candle-20241205.csv
Normal file
623
036540/min/candle-20241205.csv
Normal file
@@ -0,0 +1,623 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,192100,1024227860,3135,3135,3135,3135,8460
|
||||
20241205,192000,1024227860,3135,3135,3135,3135,0
|
||||
20241205,191900,1024227860,3135,3135,3135,3135,0
|
||||
20241205,191800,1024227860,3135,3135,3135,3135,0
|
||||
20241205,191700,1024227860,3135,3135,3135,3135,0
|
||||
20241205,191600,1024227860,3135,3135,3135,3135,0
|
||||
20241205,191500,1024227860,3135,3135,3135,3135,0
|
||||
20241205,191400,1024227860,3135,3135,3135,3135,0
|
||||
20241205,191300,1024227860,3135,3135,3135,3135,0
|
||||
20241205,191200,1024227860,3135,3135,3135,3135,0
|
||||
20241205,191100,1024227860,3135,3135,3135,3135,0
|
||||
20241205,191000,1024227860,3135,3135,3135,3135,0
|
||||
20241205,190900,1024227860,3135,3135,3135,3135,0
|
||||
20241205,190800,1024227860,3135,3135,3135,3135,0
|
||||
20241205,190700,1024227860,3135,3135,3135,3135,0
|
||||
20241205,190600,1024227860,3135,3135,3135,3135,0
|
||||
20241205,190500,1024227860,3135,3135,3135,3135,0
|
||||
20241205,190400,1024227860,3135,3135,3135,3135,0
|
||||
20241205,190300,1024227860,3135,3135,3135,3135,0
|
||||
20241205,190200,1024227860,3135,3135,3135,3135,0
|
||||
20241205,190100,1024227860,3135,3135,3135,3135,0
|
||||
20241205,190000,1024227860,3135,3135,3135,3135,0
|
||||
20241205,185900,1024227860,3135,3135,3135,3135,0
|
||||
20241205,185800,1024227860,3135,3135,3135,3135,0
|
||||
20241205,185700,1024227860,3135,3135,3135,3135,0
|
||||
20241205,185600,1024227860,3135,3135,3135,3135,0
|
||||
20241205,185500,1024227860,3135,3135,3135,3135,0
|
||||
20241205,185400,1024227860,3135,3135,3135,3135,0
|
||||
20241205,185300,1024227860,3135,3135,3135,3135,0
|
||||
20241205,185200,1024227860,3135,3135,3135,3135,0
|
||||
20241205,185100,1024227860,3135,3135,3135,3135,8460
|
||||
20241205,185000,1024227860,3135,3135,3135,3135,0
|
||||
20241205,184900,1024227860,3135,3135,3135,3135,0
|
||||
20241205,184800,1024227860,3135,3135,3135,3135,0
|
||||
20241205,184700,1024227860,3135,3135,3135,3135,0
|
||||
20241205,184600,1024227860,3135,3135,3135,3135,0
|
||||
20241205,184500,1024227860,3135,3135,3135,3135,0
|
||||
20241205,184400,1024227860,3135,3135,3135,3135,0
|
||||
20241205,184300,1024227860,3135,3135,3135,3135,0
|
||||
20241205,184200,1024227860,3135,3135,3135,3135,0
|
||||
20241205,184100,1024227860,3135,3135,3135,3135,0
|
||||
20241205,184000,1024227860,3135,3135,3135,3135,0
|
||||
20241205,183900,1024227860,3135,3135,3135,3135,0
|
||||
20241205,183800,1024227860,3135,3135,3135,3135,0
|
||||
20241205,183700,1024227860,3135,3135,3135,3135,0
|
||||
20241205,183600,1024227860,3135,3135,3135,3135,0
|
||||
20241205,183500,1024227860,3135,3135,3135,3135,0
|
||||
20241205,183400,1024227860,3135,3135,3135,3135,0
|
||||
20241205,183300,1024227860,3135,3135,3135,3135,0
|
||||
20241205,183200,1024227860,3135,3135,3135,3135,0
|
||||
20241205,183100,1024227860,3135,3135,3135,3135,0
|
||||
20241205,183000,1024227860,3135,3135,3135,3135,0
|
||||
20241205,182900,1024227860,3135,3135,3135,3135,0
|
||||
20241205,182800,1024227860,3135,3135,3135,3135,0
|
||||
20241205,182700,1024227860,3135,3135,3135,3135,0
|
||||
20241205,182600,1024227860,3135,3135,3135,3135,0
|
||||
20241205,182500,1024227860,3135,3135,3135,3135,0
|
||||
20241205,182400,1024227860,3135,3135,3135,3135,0
|
||||
20241205,182300,1024227860,3135,3135,3135,3135,0
|
||||
20241205,182200,1024227860,3135,3135,3135,3135,0
|
||||
20241205,182100,1024227860,3135,3135,3135,3135,8460
|
||||
20241205,182000,1024227860,3135,3135,3135,3135,0
|
||||
20241205,181900,1024227860,3135,3135,3135,3135,0
|
||||
20241205,181800,1024227860,3135,3135,3135,3135,0
|
||||
20241205,181700,1024227860,3135,3135,3135,3135,0
|
||||
20241205,181600,1024227860,3135,3135,3135,3135,0
|
||||
20241205,181500,1024227860,3135,3135,3135,3135,0
|
||||
20241205,181400,1024227860,3135,3135,3135,3135,0
|
||||
20241205,181300,1024227860,3135,3135,3135,3135,0
|
||||
20241205,181200,1024227860,3135,3135,3135,3135,0
|
||||
20241205,181100,1024227860,3135,3135,3135,3135,0
|
||||
20241205,181000,1024227860,3135,3135,3135,3135,0
|
||||
20241205,180900,1024227860,3135,3135,3135,3135,0
|
||||
20241205,180800,1024227860,3135,3135,3135,3135,0
|
||||
20241205,180700,1024227860,3135,3135,3135,3135,0
|
||||
20241205,180600,1024227860,3135,3135,3135,3135,0
|
||||
20241205,180500,1024227860,3135,3135,3135,3135,0
|
||||
20241205,180400,1024227860,3135,3135,3135,3135,0
|
||||
20241205,180300,1024227860,3135,3135,3135,3135,0
|
||||
20241205,180200,1024227860,3135,3135,3135,3135,0
|
||||
20241205,180100,1024227860,3135,3135,3135,3135,0
|
||||
20241205,180000,1024227860,3135,3135,3135,3135,0
|
||||
20241205,175900,1024227860,3135,3135,3135,3135,0
|
||||
20241205,175800,1024227860,3135,3135,3135,3135,0
|
||||
20241205,175700,1024227860,3135,3135,3135,3135,0
|
||||
20241205,175600,1024227860,3135,3135,3135,3135,0
|
||||
20241205,175500,1024227860,3135,3135,3135,3135,0
|
||||
20241205,175400,1024227860,3135,3135,3135,3135,0
|
||||
20241205,175300,1024227860,3135,3135,3135,3135,0
|
||||
20241205,175200,1024227860,3135,3135,3135,3135,0
|
||||
20241205,175100,1024227860,3135,3135,3135,3135,8460
|
||||
20241205,175000,1024227860,3135,3135,3135,3135,0
|
||||
20241205,174900,1024227860,3135,3135,3135,3135,0
|
||||
20241205,174800,1024227860,3135,3135,3135,3135,0
|
||||
20241205,174700,1024227860,3135,3135,3135,3135,0
|
||||
20241205,174600,1024227860,3135,3135,3135,3135,0
|
||||
20241205,174500,1024227860,3135,3135,3135,3135,0
|
||||
20241205,174400,1024227860,3135,3135,3135,3135,0
|
||||
20241205,174300,1024227860,3135,3135,3135,3135,0
|
||||
20241205,174200,1024227860,3135,3135,3135,3135,0
|
||||
20241205,174100,1024227860,3135,3135,3135,3135,0
|
||||
20241205,174000,1024227860,3135,3135,3135,3135,0
|
||||
20241205,173900,1024227860,3135,3135,3135,3135,0
|
||||
20241205,173800,1024227860,3135,3135,3135,3135,0
|
||||
20241205,173700,1024227860,3135,3135,3135,3135,0
|
||||
20241205,173600,1024227860,3135,3135,3135,3135,0
|
||||
20241205,173500,1024227860,3135,3135,3135,3135,0
|
||||
20241205,173400,1024227860,3135,3135,3135,3135,0
|
||||
20241205,173300,1024227860,3135,3135,3135,3135,0
|
||||
20241205,173200,1024227860,3135,3135,3135,3135,0
|
||||
20241205,173100,1024227860,3135,3135,3135,3135,0
|
||||
20241205,173000,1024227860,3135,3135,3135,3135,0
|
||||
20241205,172900,1024227860,3135,3135,3135,3135,0
|
||||
20241205,172800,1024227860,3135,3135,3135,3135,0
|
||||
20241205,172700,1024227860,3135,3135,3135,3135,0
|
||||
20241205,172600,1024227860,3135,3135,3135,3135,0
|
||||
20241205,172500,1024227860,3135,3135,3135,3135,0
|
||||
20241205,172400,1024227860,3135,3135,3135,3135,0
|
||||
20241205,172300,1024227860,3135,3135,3135,3135,0
|
||||
20241205,172200,1024227860,3135,3135,3135,3135,0
|
||||
20241205,172100,1024227860,3135,3135,3135,3135,8460
|
||||
20241205,172000,1024227860,3135,3135,3135,3135,0
|
||||
20241205,171900,1024227860,3135,3135,3135,3135,0
|
||||
20241205,171800,1024227860,3135,3135,3135,3135,0
|
||||
20241205,171700,1024227860,3135,3135,3135,3135,0
|
||||
20241205,171600,1024227860,3135,3135,3135,3135,0
|
||||
20241205,171500,1024227860,3135,3135,3135,3135,0
|
||||
20241205,171400,1024227860,3135,3135,3135,3135,0
|
||||
20241205,171300,1024227860,3135,3135,3135,3135,0
|
||||
20241205,171200,1024227860,3135,3135,3135,3135,0
|
||||
20241205,171100,1024227860,3135,3135,3135,3135,0
|
||||
20241205,171000,1024227860,3135,3135,3135,3135,0
|
||||
20241205,170900,1024227860,3135,3135,3135,3135,0
|
||||
20241205,170800,1024227860,3135,3135,3135,3135,0
|
||||
20241205,170700,1024227860,3135,3135,3135,3135,0
|
||||
20241205,170600,1024227860,3135,3135,3135,3135,0
|
||||
20241205,170500,1024227860,3135,3135,3135,3135,0
|
||||
20241205,170400,1024227860,3135,3135,3135,3135,0
|
||||
20241205,170300,1024227860,3135,3135,3135,3135,0
|
||||
20241205,170200,1024227860,3135,3135,3135,3135,0
|
||||
20241205,170100,1024227860,3135,3135,3135,3135,0
|
||||
20241205,170000,1024227860,3135,3135,3135,3135,0
|
||||
20241205,165900,1024227860,3135,3135,3135,3135,0
|
||||
20241205,165800,1024227860,3135,3135,3135,3135,0
|
||||
20241205,165700,1024227860,3135,3135,3135,3135,0
|
||||
20241205,165600,1024227860,3135,3135,3135,3135,0
|
||||
20241205,165500,1024227860,3135,3135,3135,3135,0
|
||||
20241205,165400,1024227860,3135,3135,3135,3135,0
|
||||
20241205,165300,1024227860,3135,3135,3135,3135,0
|
||||
20241205,165200,1024227860,3135,3135,3135,3135,0
|
||||
20241205,165100,1024227860,3135,3135,3135,3135,8460
|
||||
20241205,165000,1024227860,3135,3135,3135,3135,0
|
||||
20241205,164900,1024227860,3135,3135,3135,3135,0
|
||||
20241205,164800,1024227860,3135,3135,3135,3135,0
|
||||
20241205,164700,1024227860,3135,3135,3135,3135,0
|
||||
20241205,164600,1024227860,3135,3135,3135,3135,0
|
||||
20241205,164500,1024227860,3135,3135,3135,3135,0
|
||||
20241205,164400,1024227860,3135,3135,3135,3135,0
|
||||
20241205,164300,1024227860,3135,3135,3135,3135,0
|
||||
20241205,164200,1024227860,3135,3135,3135,3135,0
|
||||
20241205,164100,1024227860,3135,3135,3135,3135,0
|
||||
20241205,164000,1024227860,3135,3135,3135,3135,0
|
||||
20241205,163900,1024227860,3135,3135,3135,3135,0
|
||||
20241205,163800,1024227860,3135,3135,3135,3135,0
|
||||
20241205,163700,1024227860,3135,3135,3135,3135,0
|
||||
20241205,163600,1024227860,3135,3135,3135,3135,0
|
||||
20241205,163500,1024227860,3135,3135,3135,3135,0
|
||||
20241205,163400,1024227860,3135,3135,3135,3135,0
|
||||
20241205,163300,1024227860,3135,3135,3135,3135,0
|
||||
20241205,163200,1024227860,3135,3135,3135,3135,0
|
||||
20241205,163100,1024227860,3135,3135,3135,3135,0
|
||||
20241205,163000,1024227860,3135,3135,3135,3135,0
|
||||
20241205,162900,1024227860,3135,3135,3135,3135,0
|
||||
20241205,162800,1024227860,3135,3135,3135,3135,0
|
||||
20241205,162700,1024227860,3135,3135,3135,3135,0
|
||||
20241205,162600,1024227860,3135,3135,3135,3135,0
|
||||
20241205,162500,1024227860,3135,3135,3135,3135,0
|
||||
20241205,162400,1024227860,3135,3135,3135,3135,0
|
||||
20241205,162300,1024227860,3135,3135,3135,3135,0
|
||||
20241205,162200,1024227860,3135,3135,3135,3135,0
|
||||
20241205,162100,1024227860,3135,3135,3135,3135,8460
|
||||
20241205,162000,1024227860,3135,3135,3135,3135,0
|
||||
20241205,161900,1024227860,3135,3135,3135,3135,0
|
||||
20241205,161800,1024227860,3135,3135,3135,3135,0
|
||||
20241205,161700,1024227860,3135,3135,3135,3135,0
|
||||
20241205,161600,1024227860,3135,3135,3135,3135,0
|
||||
20241205,161500,1024227860,3135,3135,3135,3135,0
|
||||
20241205,161400,1024227860,3135,3135,3135,3135,0
|
||||
20241205,161300,1024227860,3135,3135,3135,3135,0
|
||||
20241205,161200,1024227860,3135,3135,3135,3135,0
|
||||
20241205,161100,1024227860,3135,3135,3135,3135,0
|
||||
20241205,161000,1024227860,3135,3135,3135,3135,0
|
||||
20241205,160900,1024227860,3135,3135,3135,3135,0
|
||||
20241205,160800,1024227860,3135,3135,3135,3135,0
|
||||
20241205,160700,1024227860,3135,3135,3135,3135,0
|
||||
20241205,160600,1024227860,3135,3135,3135,3135,0
|
||||
20241205,160500,1024227860,3135,3135,3135,3135,0
|
||||
20241205,160400,1024227860,3135,3135,3135,3135,0
|
||||
20241205,160300,1024227860,3135,3135,3135,3135,0
|
||||
20241205,160200,1024227860,3135,3135,3135,3135,0
|
||||
20241205,160100,1024227860,3135,3135,3135,3135,0
|
||||
20241205,160000,1024227860,3135,3135,3135,3135,0
|
||||
20241205,155900,1024227860,3135,3135,3135,3135,0
|
||||
20241205,155800,1024227860,3135,3135,3135,3135,0
|
||||
20241205,155700,1024227860,3135,3135,3135,3135,0
|
||||
20241205,155600,1024227860,3135,3135,3135,3135,0
|
||||
20241205,155500,1024227860,3135,3135,3135,3135,0
|
||||
20241205,155400,1024227860,3135,3135,3135,3135,0
|
||||
20241205,155300,1024227860,3135,3135,3135,3135,0
|
||||
20241205,155200,1024227860,3135,3135,3135,3135,0
|
||||
20241205,155100,1024227860,3135,3135,3135,3135,8460
|
||||
20241205,155000,1024227860,3135,3135,3135,3135,0
|
||||
20241205,154900,1024227860,3135,3135,3135,3135,0
|
||||
20241205,154800,1024227860,3135,3135,3135,3135,0
|
||||
20241205,154700,1024227860,3135,3135,3135,3135,0
|
||||
20241205,154600,1024227860,3135,3135,3135,3135,0
|
||||
20241205,154500,1024227860,3135,3135,3135,3135,0
|
||||
20241205,154400,1024227860,3135,3135,3135,3135,0
|
||||
20241205,154300,1024227860,3135,3135,3135,3135,0
|
||||
20241205,154200,1024227860,3135,3135,3135,3135,0
|
||||
20241205,154100,1024227860,3135,3135,3135,3135,0
|
||||
20241205,154000,1024227860,3135,3135,3135,3135,0
|
||||
20241205,153900,1024227860,3135,3135,3135,3135,0
|
||||
20241205,153800,1024227860,3135,3135,3135,3135,0
|
||||
20241205,153700,1024227860,3135,3135,3135,3135,0
|
||||
20241205,153600,1024227860,3135,3135,3135,3135,0
|
||||
20241205,153500,1024227860,3135,3135,3135,3135,0
|
||||
20241205,153400,1024227860,3135,3135,3135,3135,0
|
||||
20241205,153300,1024227860,3135,3135,3135,3135,0
|
||||
20241205,153200,1024227860,3135,3135,3135,3135,0
|
||||
20241205,153100,1024227860,3135,3135,3135,3135,0
|
||||
20241205,153000,1024227860,3135,3135,3135,3135,8460
|
||||
20241205,152900,997705760,3105,3105,3105,3105,0
|
||||
20241205,152800,997705760,3105,3105,3105,3105,0
|
||||
20241205,152700,997705760,3105,3105,3105,3105,0
|
||||
20241205,152600,997705760,3105,3105,3105,3105,0
|
||||
20241205,152500,997705760,3105,3105,3105,3105,0
|
||||
20241205,152400,997705760,3105,3105,3105,3105,0
|
||||
20241205,152300,997705760,3105,3105,3105,3105,0
|
||||
20241205,152200,997705760,3105,3105,3105,3105,0
|
||||
20241205,152100,997705760,3105,3105,3105,3105,0
|
||||
20241205,152000,997705760,3105,3105,3105,3105,0
|
||||
20241205,151900,997705760,3105,3115,3125,3105,4849
|
||||
20241205,151800,982622005,3120,3125,3125,3120,85
|
||||
20241205,151700,982356450,3125,3130,3135,3115,1204
|
||||
20241205,151600,978602000,3125,3135,3135,3120,1899
|
||||
20241205,151500,972665675,3135,3135,3135,3135,270
|
||||
20241205,151400,971819225,3135,3135,3135,3135,248
|
||||
20241205,151300,971041745,3135,3130,3135,3130,1091
|
||||
20241205,151200,967626290,3130,3130,3130,3125,1226
|
||||
20241205,151100,963789730,3135,3130,3135,3130,810
|
||||
20241205,151000,961253345,3130,3130,3130,3130,250
|
||||
20241205,150900,960470845,3130,3130,3130,3130,308
|
||||
20241205,150800,959506805,3135,3125,3135,3125,499
|
||||
20241205,150700,957945420,3125,3130,3130,3125,457
|
||||
20241205,150600,956516515,3130,3125,3130,3125,265
|
||||
20241205,150500,955687925,3130,3125,3130,3120,326
|
||||
20241205,150400,954668805,3130,3130,3130,3130,0
|
||||
20241205,150300,954668805,3130,3130,3130,3125,214
|
||||
20241205,150200,953999985,3120,3130,3130,3120,329
|
||||
20241205,150100,952973335,3130,3130,3130,3130,17
|
||||
20241205,150000,952920125,3130,3120,3130,3115,1848
|
||||
20241205,145900,947147520,3120,3120,3120,3120,36
|
||||
20241205,145800,947035200,3120,3120,3120,3115,2721
|
||||
20241205,145700,938557835,3125,3120,3130,3120,1811
|
||||
20241205,145600,932900000,3130,3130,3130,3130,2
|
||||
20241205,145500,932893740,3135,3135,3135,3135,1
|
||||
20241205,145400,932890605,3130,3130,3130,3130,641
|
||||
20241205,145300,930884275,3130,3130,3130,3130,991
|
||||
20241205,145200,927782445,3120,3120,3120,3120,0
|
||||
20241205,145100,927782445,3120,3120,3130,3120,1092
|
||||
20241205,145000,924370750,3120,3120,3120,3120,22
|
||||
20241205,144900,924302110,3125,3115,3125,3115,285
|
||||
20241205,144800,923412720,3115,3115,3120,3115,1041
|
||||
20241205,144700,920167325,3115,3120,3120,3115,1815
|
||||
20241205,144600,914510760,3125,3125,3125,3125,20
|
||||
20241205,144500,914448260,3125,3120,3125,3120,476
|
||||
20241205,144400,912963130,3130,3125,3130,3120,168
|
||||
20241205,144300,912438365,3130,3130,3130,3130,158
|
||||
20241205,144200,911943825,3135,3135,3135,3135,5
|
||||
20241205,144100,911928150,3135,3135,3135,3135,297
|
||||
20241205,144000,910997055,3140,3140,3140,3140,0
|
||||
20241205,143900,910997055,3140,3140,3140,3140,0
|
||||
20241205,143800,910997055,3140,3140,3140,3140,0
|
||||
20241205,143700,910997055,3140,3140,3140,3140,0
|
||||
20241205,143600,910997055,3140,3140,3140,3140,10
|
||||
20241205,143500,910965655,3140,3140,3140,3140,17
|
||||
20241205,143400,910912275,3140,3145,3145,3140,33
|
||||
20241205,143300,910808650,3145,3145,3145,3145,4
|
||||
20241205,143200,910796070,3145,3145,3145,3145,200
|
||||
20241205,143100,910167070,3145,3145,3145,3145,0
|
||||
20241205,143000,910167070,3145,3145,3145,3145,0
|
||||
20241205,142900,910167070,3145,3145,3145,3130,3914
|
||||
20241205,142800,897913640,3145,3150,3150,3145,1509
|
||||
20241205,142700,893167815,3150,3150,3150,3150,161
|
||||
20241205,142600,892660665,3145,3145,3145,3145,5
|
||||
20241205,142500,892644940,3150,3150,3155,3150,330
|
||||
20241205,142400,891604640,3145,3145,3145,3145,0
|
||||
20241205,142300,891604640,3145,3145,3145,3145,24
|
||||
20241205,142200,891529160,3145,3145,3145,3145,565
|
||||
20241205,142100,889752235,3145,3130,3145,3125,8080
|
||||
20241205,142000,864348600,3135,3145,3145,3135,5941
|
||||
20241205,141900,845700185,3145,3145,3145,3145,0
|
||||
20241205,141800,845700185,3145,3145,3145,3145,131
|
||||
20241205,141700,845288190,3150,3150,3150,3150,4
|
||||
20241205,141600,845275590,3145,3145,3145,3145,0
|
||||
20241205,141500,845275590,3145,3145,3145,3145,10
|
||||
20241205,141400,845244140,3145,3150,3150,3145,310
|
||||
20241205,141300,844267690,3150,3150,3150,3150,0
|
||||
20241205,141200,844267690,3150,3150,3150,3150,1
|
||||
20241205,141100,844264540,3150,3150,3150,3150,3
|
||||
20241205,141000,844255090,3150,3150,3150,3150,100
|
||||
20241205,140900,843940090,3145,3145,3145,3145,0
|
||||
20241205,140800,843940090,3145,3145,3145,3145,261
|
||||
20241205,140700,843119245,3150,3145,3150,3145,342
|
||||
20241205,140600,842042960,3145,3145,3145,3145,1500
|
||||
20241205,140500,837325460,3150,3150,3150,3150,0
|
||||
20241205,140400,837325460,3150,3150,3150,3150,1
|
||||
20241205,140300,837322310,3150,3150,3150,3150,100
|
||||
20241205,140200,837007310,3150,3150,3150,3150,0
|
||||
20241205,140100,837007310,3150,3150,3150,3150,211
|
||||
20241205,140000,836342660,3150,3150,3150,3150,784
|
||||
20241205,135900,833873060,3155,3155,3155,3155,2
|
||||
20241205,135800,833866750,3155,3155,3155,3155,0
|
||||
20241205,135700,833866750,3155,3150,3155,3150,2219
|
||||
20241205,135600,826876740,3145,3145,3145,3145,5
|
||||
20241205,135500,826861015,3145,3145,3145,3145,0
|
||||
20241205,135400,826861015,3145,3145,3145,3145,4
|
||||
20241205,135300,826848435,3145,3145,3145,3145,4
|
||||
20241205,135200,826835855,3145,3145,3145,3140,1001
|
||||
20241205,135100,823691385,3145,3145,3150,3145,102
|
||||
20241205,135000,823370590,3145,3145,3145,3145,46
|
||||
20241205,134900,823225920,3150,3150,3150,3150,0
|
||||
20241205,134800,823225920,3150,3150,3150,3150,0
|
||||
20241205,134700,823225920,3150,3150,3150,3150,1
|
||||
20241205,134600,823222770,3145,3145,3145,3145,528
|
||||
20241205,134500,821562210,3150,3145,3150,3145,509
|
||||
20241205,134400,819958905,3150,3150,3150,3150,0
|
||||
20241205,134300,819958905,3150,3140,3150,3140,146
|
||||
20241205,134200,819499245,3140,3140,3140,3140,1
|
||||
20241205,134100,819496105,3145,3145,3145,3145,0
|
||||
20241205,134000,819496105,3145,3140,3145,3140,241
|
||||
20241205,133900,818739260,3140,3140,3140,3140,1
|
||||
20241205,133800,818736120,3150,3150,3150,3150,2021
|
||||
20241205,133700,812369970,3145,3145,3145,3145,0
|
||||
20241205,133600,812369970,3145,3140,3145,3140,551
|
||||
20241205,133500,810637080,3140,3140,3140,3140,24
|
||||
20241205,133400,810561720,3140,3140,3140,3140,0
|
||||
20241205,133300,810561720,3140,3140,3140,3140,946
|
||||
20241205,133200,807591280,3140,3140,3140,3140,0
|
||||
20241205,133100,807591280,3140,3130,3155,3125,16008
|
||||
20241205,133000,757270280,3125,3125,3125,3125,49
|
||||
20241205,132900,757117155,3125,3125,3125,3125,0
|
||||
20241205,132800,757117155,3125,3125,3125,3125,23
|
||||
20241205,132700,757045280,3135,3125,3135,3125,70
|
||||
20241205,132600,756826330,3135,3135,3135,3135,632
|
||||
20241205,132500,754845010,3125,3125,3125,3125,0
|
||||
20241205,132400,754845010,3125,3130,3130,3125,327
|
||||
20241205,132300,753823060,3130,3135,3135,3130,246
|
||||
20241205,132200,753052285,3130,3130,3130,3130,165
|
||||
20241205,132100,752535835,3130,3130,3130,3130,21
|
||||
20241205,132000,752470105,3130,3130,3130,3130,49
|
||||
20241205,131900,752316735,3125,3125,3130,3125,2861
|
||||
20241205,131800,743367555,3130,3130,3130,3130,0
|
||||
20241205,131700,743367555,3130,3130,3130,3130,0
|
||||
20241205,131600,743367555,3130,3130,3130,3130,1
|
||||
20241205,131500,743364425,3130,3125,3130,3125,163
|
||||
20241205,131400,742855035,3125,3125,3125,3125,0
|
||||
20241205,131300,742855035,3125,3125,3125,3125,0
|
||||
20241205,131200,742855035,3125,3125,3125,3125,318
|
||||
20241205,131100,741861285,3125,3130,3130,3125,657
|
||||
20241205,131000,739805000,3130,3130,3130,3130,146
|
||||
20241205,130900,739348020,3135,3135,3135,3135,100
|
||||
20241205,130800,739034520,3130,3130,3130,3130,280
|
||||
20241205,130700,738158120,3135,3135,3135,3135,1
|
||||
20241205,130600,738154985,3130,3130,3130,3130,0
|
||||
20241205,130500,738154985,3130,3135,3135,3130,301
|
||||
20241205,130400,737212850,3135,3135,3135,3130,60
|
||||
20241205,130300,737024800,3135,3135,3135,3135,237
|
||||
20241205,130200,736281805,3140,3140,3140,3140,160
|
||||
20241205,130100,735779405,3135,3140,3140,3135,110
|
||||
20241205,130000,735434155,3145,3145,3145,3145,1
|
||||
20241205,125900,735431010,3145,3135,3145,3135,101
|
||||
20241205,125800,735114365,3135,3135,3135,3135,3368
|
||||
20241205,125700,724555685,3145,3145,3145,3145,0
|
||||
20241205,125600,724555685,3145,3145,3145,3145,99
|
||||
20241205,125500,724244330,3150,3150,3150,3150,945
|
||||
20241205,125400,721267580,3150,3140,3150,3140,722
|
||||
20241205,125300,719000490,3150,3145,3150,3140,1320
|
||||
20241205,125200,714850370,3150,3145,3150,3145,227
|
||||
20241205,125100,714136450,3150,3150,3150,3150,50
|
||||
20241205,125000,713978950,3150,3150,3150,3150,60
|
||||
20241205,124900,713789950,3150,3150,3150,3150,0
|
||||
20241205,124800,713789950,3150,3150,3150,3150,4
|
||||
20241205,124700,713777350,3150,3150,3150,3150,0
|
||||
20241205,124600,713777350,3150,3150,3150,3150,58
|
||||
20241205,124500,713594650,3145,3150,3150,3145,2552
|
||||
20241205,124400,705556350,3150,3150,3150,3150,83
|
||||
20241205,124300,705294900,3145,3145,3145,3145,395
|
||||
20241205,124200,704052625,3145,3145,3145,3145,0
|
||||
20241205,124100,704052625,3145,3145,3145,3145,53
|
||||
20241205,124000,703885940,3145,3145,3145,3145,161
|
||||
20241205,123900,703379595,3145,3145,3145,3145,0
|
||||
20241205,123800,703379595,3145,3145,3145,3145,0
|
||||
20241205,123700,703379595,3145,3145,3145,3145,50
|
||||
20241205,123600,703222345,3140,3145,3145,3140,313
|
||||
20241205,123500,702239515,3140,3140,3140,3140,0
|
||||
20241205,123400,702239515,3140,3140,3140,3140,2629
|
||||
20241205,123300,693984455,3140,3140,3140,3140,27
|
||||
20241205,123200,693899675,3145,3145,3145,3145,50
|
||||
20241205,123100,693742425,3145,3145,3145,3140,62
|
||||
20241205,123000,693547665,3145,3145,3145,3145,5
|
||||
20241205,122900,693531940,3145,3145,3145,3145,0
|
||||
20241205,122800,693531940,3145,3145,3145,3145,0
|
||||
20241205,122700,693531940,3145,3145,3145,3145,502
|
||||
20241205,122600,691953150,3145,3145,3145,3145,270
|
||||
20241205,122500,691104000,3145,3145,3145,3145,108
|
||||
20241205,122400,690764340,3145,3150,3150,3145,153
|
||||
20241205,122300,690282965,3150,3150,3150,3150,2000
|
||||
20241205,122200,683982965,3150,3150,3150,3150,0
|
||||
20241205,122100,683982965,3150,3155,3155,3150,200
|
||||
20241205,122000,683352650,3155,3155,3155,3155,1
|
||||
20241205,121900,683349495,3155,3160,3160,3155,1038
|
||||
20241205,121800,680074585,3160,3160,3160,3160,94
|
||||
20241205,121700,679777545,3160,3160,3160,3160,122
|
||||
20241205,121600,679392025,3160,3160,3160,3160,200
|
||||
20241205,121500,678760025,3160,3160,3160,3160,8
|
||||
20241205,121400,678734745,3160,3160,3160,3160,991
|
||||
20241205,121300,675603185,3160,3165,3165,3160,154
|
||||
20241205,121200,675116495,3165,3165,3165,3165,5
|
||||
20241205,121100,675100670,3160,3160,3160,3160,155
|
||||
20241205,121000,674610870,3165,3160,3165,3160,2561
|
||||
20241205,120900,666518105,3160,3160,3160,3160,16
|
||||
20241205,120800,666467545,3160,3160,3160,3160,29
|
||||
20241205,120700,666375905,3160,3160,3160,3160,4459
|
||||
20241205,120600,652285465,3160,3155,3160,3155,6124
|
||||
20241205,120500,632963675,3160,3160,3160,3160,0
|
||||
20241205,120400,632963675,3160,3160,3160,3155,133
|
||||
20241205,120300,632543820,3160,3160,3160,3160,0
|
||||
20241205,120200,632543820,3160,3160,3160,3160,0
|
||||
20241205,120100,632543820,3160,3160,3160,3160,22
|
||||
20241205,120000,632474300,3165,3160,3165,3160,14
|
||||
20241205,115900,632430040,3160,3160,3160,3160,0
|
||||
20241205,115800,632430040,3160,3160,3160,3160,269
|
||||
20241205,115700,631580000,3160,3160,3160,3160,6
|
||||
20241205,115600,631561040,3160,3160,3160,3160,50
|
||||
20241205,115500,631403040,3155,3155,3155,3155,97
|
||||
20241205,115400,631097005,3155,3160,3160,3155,111
|
||||
20241205,115300,630746795,3155,3155,3155,3155,36
|
||||
20241205,115200,630633215,3155,3155,3155,3155,0
|
||||
20241205,115100,630633215,3155,3155,3155,3155,17
|
||||
20241205,115000,630579580,3155,3160,3160,3155,156
|
||||
20241205,114900,630087395,3160,3155,3160,3155,132
|
||||
20241205,114800,629670590,3160,3160,3160,3155,379
|
||||
20241205,114700,628473225,3160,3160,3160,3155,632
|
||||
20241205,114600,626476910,3160,3160,3160,3160,200
|
||||
20241205,114500,625844910,3160,3160,3160,3160,4856
|
||||
20241205,114400,610499950,3155,3160,3160,3155,906
|
||||
20241205,114300,607637275,3160,3160,3160,3160,0
|
||||
20241205,114200,607637275,3160,3160,3160,3160,1
|
||||
20241205,114100,607634115,3160,3160,3160,3160,55
|
||||
20241205,114000,607460315,3160,3160,3160,3160,199
|
||||
20241205,113900,606831475,3160,3160,3160,3160,49
|
||||
20241205,113800,606676635,3165,3165,3165,3165,249
|
||||
20241205,113700,605888550,3165,3165,3170,3165,112
|
||||
20241205,113600,605533615,3165,3160,3165,3160,261
|
||||
20241205,113500,604707600,3160,3165,3165,3160,28
|
||||
20241205,113400,604619055,3165,3165,3165,3150,5414
|
||||
20241205,113300,587546135,3165,3170,3170,3165,577
|
||||
20241205,113200,585719900,3165,3165,3165,3165,3
|
||||
20241205,113100,585710405,3170,3165,3170,3165,1381
|
||||
20241205,113000,581335615,3155,3160,3165,3155,587
|
||||
20241205,112900,579480065,3160,3160,3160,3155,507
|
||||
20241205,112800,577878445,3160,3160,3160,3160,17
|
||||
20241205,112700,577824725,3155,3150,3160,3150,2385
|
||||
20241205,112600,570307425,3150,3150,3150,3150,94
|
||||
20241205,112500,570011325,3150,3145,3150,3145,1698
|
||||
20241205,112400,564669265,3140,3140,3145,3140,46
|
||||
20241205,112300,564524655,3140,3140,3145,3140,699
|
||||
20241205,112200,562327295,3140,3140,3140,3140,363
|
||||
20241205,112100,561187475,3140,3140,3140,3140,10
|
||||
20241205,112000,561156075,3135,3135,3135,3135,166
|
||||
20241205,111900,560635665,3130,3130,3130,3130,1
|
||||
20241205,111800,560632535,3130,3140,3140,3130,281
|
||||
20241205,111700,559750885,3140,3135,3140,3135,426
|
||||
20241205,111600,558413770,3135,3135,3135,3135,5
|
||||
20241205,111500,558398095,3135,3135,3135,3135,58
|
||||
20241205,111400,558216265,3140,3140,3140,3140,108
|
||||
20241205,111300,557877145,3140,3140,3140,3140,87
|
||||
20241205,111200,557603965,3140,3140,3140,3140,4
|
||||
20241205,111100,557591405,3140,3140,3140,3140,279
|
||||
20241205,111000,556715345,3140,3135,3140,3135,12
|
||||
20241205,110900,556677675,3130,3130,3130,3130,308
|
||||
20241205,110800,555713635,3125,3125,3125,3125,0
|
||||
20241205,110700,555713635,3125,3125,3125,3125,40
|
||||
20241205,110600,555588635,3125,3120,3125,3120,1538
|
||||
20241205,110500,550789500,3125,3130,3130,3125,46
|
||||
20241205,110400,550645730,3130,3125,3130,3125,404
|
||||
20241205,110300,549382915,3125,3125,3125,3125,61
|
||||
20241205,110200,549192290,3125,3125,3125,3125,20
|
||||
20241205,110100,549129790,3125,3125,3125,3125,0
|
||||
20241205,110000,549129790,3125,3130,3130,3125,1431
|
||||
20241205,105900,544657905,3130,3130,3130,3130,3
|
||||
20241205,105800,544648515,3120,3120,3120,3120,0
|
||||
20241205,105700,544648515,3120,3125,3125,3120,393
|
||||
20241205,105600,543422005,3125,3125,3125,3125,147
|
||||
20241205,105500,542962630,3125,3125,3125,3120,2351
|
||||
20241205,105400,535615955,3125,3125,3125,3125,169
|
||||
20241205,105300,535087830,3130,3130,3130,3125,2081
|
||||
20241205,105200,528575135,3130,3130,3130,3130,364
|
||||
20241205,105100,527435815,3135,3135,3135,3135,2
|
||||
20241205,105000,527429545,3135,3130,3135,3130,22
|
||||
20241205,104900,527360680,3135,3145,3145,3135,194
|
||||
20241205,104800,526752160,3145,3135,3145,3135,788
|
||||
20241205,104700,524280670,3135,3135,3135,3135,0
|
||||
20241205,104600,524280670,3135,3135,3135,3135,11
|
||||
20241205,104500,524246185,3130,3130,3130,3130,800
|
||||
20241205,104400,521742185,3130,3130,3130,3130,392
|
||||
20241205,104300,520515225,3130,3130,3130,3130,258
|
||||
20241205,104200,519707685,3130,3130,3130,3130,10
|
||||
20241205,104100,519676385,3125,3135,3135,3125,1900
|
||||
20241205,104000,513731050,3135,3135,3135,3135,393
|
||||
20241205,103900,512498995,3150,3145,3150,3145,100
|
||||
20241205,103800,512184275,3145,3145,3145,3145,79
|
||||
20241205,103700,511935820,3145,3140,3145,3140,252
|
||||
20241205,103600,511143340,3145,3145,3145,3140,447
|
||||
20241205,103500,509739080,3145,3135,3150,3135,6557
|
||||
20241205,103400,489105550,3130,3135,3135,3130,198
|
||||
20241205,103300,488485780,3135,3135,3135,3135,95
|
||||
20241205,103200,488187955,3135,3135,3135,3135,95
|
||||
20241205,103100,487890130,3135,3135,3135,3135,1501
|
||||
20241205,103000,483184495,3130,3125,3130,3125,4836
|
||||
20241205,102900,468054160,3125,3120,3125,3120,1148
|
||||
20241205,102800,464470750,3120,3120,3120,3120,0
|
||||
20241205,102700,464470750,3120,3115,3120,3115,126
|
||||
20241205,102600,464077730,3115,3115,3115,3115,10
|
||||
20241205,102500,464046580,3115,3115,3115,3115,619
|
||||
20241205,102400,462118395,3110,3110,3110,3110,41
|
||||
20241205,102300,461990885,3115,3115,3115,3115,2
|
||||
20241205,102200,461984655,3110,3110,3110,3110,90
|
||||
20241205,102100,461704755,3110,3110,3110,3110,196
|
||||
20241205,102000,461095195,3110,3115,3115,3110,22
|
||||
20241205,101900,461026765,3120,3120,3120,3120,40
|
||||
20241205,101800,460901965,3120,3120,3120,3120,4
|
||||
20241205,101700,460889485,3120,3110,3120,3110,5
|
||||
20241205,101600,460873915,3120,3120,3120,3120,0
|
||||
20241205,101500,460873915,3120,3120,3120,3120,1
|
||||
20241205,101400,460870795,3110,3110,3110,3110,1
|
||||
20241205,101300,460867685,3110,3115,3115,3110,953
|
||||
20241205,101200,457900770,3115,3115,3115,3115,50
|
||||
20241205,101100,457745020,3115,3130,3130,3115,183
|
||||
20241205,101000,457174885,3130,3130,3130,3130,18
|
||||
20241205,100900,457118545,3130,3130,3130,3130,1
|
||||
20241205,100800,457115415,3130,3125,3130,3125,1236
|
||||
20241205,100700,453247155,3115,3115,3115,3115,500
|
||||
20241205,100600,451689655,3115,3115,3115,3115,150
|
||||
20241205,100500,451222405,3115,3115,3120,3115,3732
|
||||
20241205,100400,439592260,3115,3115,3115,3115,61
|
||||
20241205,100300,439402245,3115,3115,3115,3115,8
|
||||
20241205,100200,439377325,3115,3115,3115,3110,205
|
||||
20241205,100100,438739755,3115,3120,3120,3115,941
|
||||
20241205,100000,435808525,3120,3125,3125,3120,3775
|
||||
20241205,095900,424016345,3125,3130,3130,3125,9
|
||||
20241205,095800,423988200,3125,3130,3130,3125,608
|
||||
20241205,095700,422085260,3130,3130,3130,3130,0
|
||||
20241205,095600,422085260,3130,3135,3135,3130,15
|
||||
20241205,095500,422038285,3130,3130,3130,3130,142
|
||||
20241205,095400,421593825,3130,3125,3130,3125,466
|
||||
20241205,095300,420137245,3130,3135,3135,3130,655
|
||||
20241205,095200,418087075,3135,3135,3135,3135,255
|
||||
20241205,095100,417287650,3135,3140,3140,3135,60
|
||||
20241205,095000,417099275,3140,3135,3140,3135,1061
|
||||
20241205,094900,413773015,3135,3135,3140,3135,114
|
||||
20241205,094800,413415595,3135,3130,3135,3130,22
|
||||
20241205,094700,413346675,3130,3130,3130,3125,1501
|
||||
20241205,094600,408651050,3130,3140,3140,3125,1906
|
||||
20241205,094500,402681085,3145,3145,3145,3145,0
|
||||
20241205,094400,402681085,3145,3140,3145,3130,1206
|
||||
20241205,094300,398898135,3140,3150,3150,3135,318
|
||||
20241205,094200,397900645,3145,3145,3150,3145,2171
|
||||
20241205,094100,391072825,3145,3135,3145,3135,4007
|
||||
20241205,094000,378505980,3130,3130,3130,3130,604
|
||||
20241205,093900,376615460,3115,3120,3120,3115,380
|
||||
20241205,093800,375431110,3120,3115,3130,3115,3344
|
||||
20241205,093700,364975375,3115,3115,3115,3115,1
|
||||
20241205,093600,364972260,3115,3115,3115,3115,4
|
||||
20241205,093500,364959800,3115,3105,3115,3100,7081
|
||||
20241205,093400,342940355,3105,3090,3105,3090,6520
|
||||
20241205,093300,322710525,3090,3085,3090,3080,811
|
||||
20241205,093200,320205625,3085,3085,3085,3085,1132
|
||||
20241205,093100,316713405,3085,3080,3085,3080,1257
|
||||
20241205,093000,312838580,3085,3085,3085,3080,1983
|
||||
20241205,092900,306721275,3080,3080,3080,3080,1
|
||||
20241205,092800,306718195,3080,3085,3085,3080,321
|
||||
20241205,092700,305728510,3085,3080,3085,3080,1023
|
||||
20241205,092600,302574830,3080,3080,3085,3080,658
|
||||
20241205,092500,300548165,3080,3085,3085,3080,199
|
||||
20241205,092400,299934700,3085,3100,3100,3075,18907
|
||||
20241205,092300,241625505,3100,3100,3100,3100,1
|
||||
20241205,092200,241622405,3095,3095,3105,3095,2151
|
||||
20241205,092100,234961735,3085,3090,3090,3085,133
|
||||
20241205,092000,234551240,3095,3105,3105,3090,10091
|
||||
20241205,091900,203323890,3105,3105,3105,3100,1316
|
||||
20241205,091800,199238210,3105,3105,3105,3105,411
|
||||
20241205,091700,197962055,3105,3110,3110,3105,489
|
||||
20241205,091600,196442695,3110,3110,3115,3110,450
|
||||
20241205,091500,195043180,3110,3115,3115,3110,941
|
||||
20241205,091400,192116285,3115,3125,3125,3115,2195
|
||||
20241205,091300,185273870,3120,3140,3140,3120,10192
|
||||
20241205,091200,153341680,3135,3135,3135,3135,171
|
||||
20241205,091100,152805595,3130,3135,3140,3130,2975
|
||||
20241205,091000,143487615,3135,3125,3135,3125,1936
|
||||
20241205,090900,137431410,3130,3130,3135,3125,435
|
||||
20241205,090800,136070015,3120,3125,3135,3120,786
|
||||
20241205,090700,133614770,3130,3125,3130,3125,192
|
||||
20241205,090600,133014765,3115,3120,3125,3115,3061
|
||||
20241205,090500,123464550,3120,3115,3120,3110,2061
|
||||
20241205,090400,117053030,3120,3125,3125,3120,859
|
||||
20241205,090300,114371965,3140,3120,3140,3105,11922
|
||||
20241205,090200,77183285,3125,3135,3135,3125,4585
|
||||
20241205,090100,62837155,3135,3130,3135,3130,3269
|
||||
20241205,090000,52601055,3130,3125,3135,3125,16727
|
||||
|
Reference in New Issue
Block a user