Update 2024-12-05 2775 candle_min
This commit is contained in:
625
037460/min/candle-20241205.csv
Normal file
625
037460/min/candle-20241205.csv
Normal file
@@ -0,0 +1,625 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,192300,206018470,8390,8390,8390,8390,498
|
||||
20241205,192200,206018470,8390,8390,8390,8390,0
|
||||
20241205,192100,206018470,8390,8390,8390,8390,0
|
||||
20241205,192000,206018470,8390,8390,8390,8390,0
|
||||
20241205,191900,206018470,8390,8390,8390,8390,0
|
||||
20241205,191800,206018470,8390,8390,8390,8390,0
|
||||
20241205,191700,206018470,8390,8390,8390,8390,0
|
||||
20241205,191600,206018470,8390,8390,8390,8390,0
|
||||
20241205,191500,206018470,8390,8390,8390,8390,0
|
||||
20241205,191400,206018470,8390,8390,8390,8390,0
|
||||
20241205,191300,206018470,8390,8390,8390,8390,0
|
||||
20241205,191200,206018470,8390,8390,8390,8390,0
|
||||
20241205,191100,206018470,8390,8390,8390,8390,0
|
||||
20241205,191000,206018470,8390,8390,8390,8390,0
|
||||
20241205,190900,206018470,8390,8390,8390,8390,0
|
||||
20241205,190800,206018470,8390,8390,8390,8390,0
|
||||
20241205,190700,206018470,8390,8390,8390,8390,0
|
||||
20241205,190600,206018470,8390,8390,8390,8390,0
|
||||
20241205,190500,206018470,8390,8390,8390,8390,0
|
||||
20241205,190400,206018470,8390,8390,8390,8390,0
|
||||
20241205,190300,206018470,8390,8390,8390,8390,0
|
||||
20241205,190200,206018470,8390,8390,8390,8390,0
|
||||
20241205,190100,206018470,8390,8390,8390,8390,0
|
||||
20241205,190000,206018470,8390,8390,8390,8390,0
|
||||
20241205,185900,206018470,8390,8390,8390,8390,0
|
||||
20241205,185800,206018470,8390,8390,8390,8390,0
|
||||
20241205,185700,206018470,8390,8390,8390,8390,0
|
||||
20241205,185600,206018470,8390,8390,8390,8390,0
|
||||
20241205,185500,206018470,8390,8390,8390,8390,0
|
||||
20241205,185400,206018470,8390,8390,8390,8390,0
|
||||
20241205,185300,206018470,8390,8390,8390,8390,498
|
||||
20241205,185200,206018470,8390,8390,8390,8390,0
|
||||
20241205,185100,206018470,8390,8390,8390,8390,0
|
||||
20241205,185000,206018470,8390,8390,8390,8390,0
|
||||
20241205,184900,206018470,8390,8390,8390,8390,0
|
||||
20241205,184800,206018470,8390,8390,8390,8390,0
|
||||
20241205,184700,206018470,8390,8390,8390,8390,0
|
||||
20241205,184600,206018470,8390,8390,8390,8390,0
|
||||
20241205,184500,206018470,8390,8390,8390,8390,0
|
||||
20241205,184400,206018470,8390,8390,8390,8390,0
|
||||
20241205,184300,206018470,8390,8390,8390,8390,0
|
||||
20241205,184200,206018470,8390,8390,8390,8390,0
|
||||
20241205,184100,206018470,8390,8390,8390,8390,0
|
||||
20241205,184000,206018470,8390,8390,8390,8390,0
|
||||
20241205,183900,206018470,8390,8390,8390,8390,0
|
||||
20241205,183800,206018470,8390,8390,8390,8390,0
|
||||
20241205,183700,206018470,8390,8390,8390,8390,0
|
||||
20241205,183600,206018470,8390,8390,8390,8390,0
|
||||
20241205,183500,206018470,8390,8390,8390,8390,0
|
||||
20241205,183400,206018470,8390,8390,8390,8390,0
|
||||
20241205,183300,206018470,8390,8390,8390,8390,0
|
||||
20241205,183200,206018470,8390,8390,8390,8390,0
|
||||
20241205,183100,206018470,8390,8390,8390,8390,0
|
||||
20241205,183000,206018470,8390,8390,8390,8390,0
|
||||
20241205,182900,206018470,8390,8390,8390,8390,0
|
||||
20241205,182800,206018470,8390,8390,8390,8390,0
|
||||
20241205,182700,206018470,8390,8390,8390,8390,0
|
||||
20241205,182600,206018470,8390,8390,8390,8390,0
|
||||
20241205,182500,206018470,8390,8390,8390,8390,0
|
||||
20241205,182400,206018470,8390,8390,8390,8390,0
|
||||
20241205,182300,206018470,8390,8390,8390,8390,498
|
||||
20241205,182200,206018470,8390,8390,8390,8390,0
|
||||
20241205,182100,206018470,8390,8390,8390,8390,0
|
||||
20241205,182000,206018470,8390,8390,8390,8390,0
|
||||
20241205,181900,206018470,8390,8390,8390,8390,0
|
||||
20241205,181800,206018470,8390,8390,8390,8390,0
|
||||
20241205,181700,206018470,8390,8390,8390,8390,0
|
||||
20241205,181600,206018470,8390,8390,8390,8390,0
|
||||
20241205,181500,206018470,8390,8390,8390,8390,0
|
||||
20241205,181400,206018470,8390,8390,8390,8390,0
|
||||
20241205,181300,206018470,8390,8390,8390,8390,0
|
||||
20241205,181200,206018470,8390,8390,8390,8390,0
|
||||
20241205,181100,206018470,8390,8390,8390,8390,0
|
||||
20241205,181000,206018470,8390,8390,8390,8390,0
|
||||
20241205,180900,206018470,8390,8390,8390,8390,0
|
||||
20241205,180800,206018470,8390,8390,8390,8390,0
|
||||
20241205,180700,206018470,8390,8390,8390,8390,0
|
||||
20241205,180600,206018470,8390,8390,8390,8390,0
|
||||
20241205,180500,206018470,8390,8390,8390,8390,0
|
||||
20241205,180400,206018470,8390,8390,8390,8390,0
|
||||
20241205,180300,206018470,8390,8390,8390,8390,0
|
||||
20241205,180200,206018470,8390,8390,8390,8390,0
|
||||
20241205,180100,206018470,8390,8390,8390,8390,0
|
||||
20241205,180000,206018470,8390,8390,8390,8390,0
|
||||
20241205,175900,206018470,8390,8390,8390,8390,0
|
||||
20241205,175800,206018470,8390,8390,8390,8390,0
|
||||
20241205,175700,206018470,8390,8390,8390,8390,0
|
||||
20241205,175600,206018470,8390,8390,8390,8390,0
|
||||
20241205,175500,206018470,8390,8390,8390,8390,0
|
||||
20241205,175400,206018470,8390,8390,8390,8390,0
|
||||
20241205,175300,206018470,8390,8390,8390,8390,498
|
||||
20241205,175200,206018470,8390,8390,8390,8390,0
|
||||
20241205,175100,206018470,8390,8390,8390,8390,0
|
||||
20241205,175000,206018470,8390,8390,8390,8390,0
|
||||
20241205,174900,206018470,8390,8390,8390,8390,0
|
||||
20241205,174800,206018470,8390,8390,8390,8390,0
|
||||
20241205,174700,206018470,8390,8390,8390,8390,0
|
||||
20241205,174600,206018470,8390,8390,8390,8390,0
|
||||
20241205,174500,206018470,8390,8390,8390,8390,0
|
||||
20241205,174400,206018470,8390,8390,8390,8390,0
|
||||
20241205,174300,206018470,8390,8390,8390,8390,0
|
||||
20241205,174200,206018470,8390,8390,8390,8390,0
|
||||
20241205,174100,206018470,8390,8390,8390,8390,0
|
||||
20241205,174000,206018470,8390,8390,8390,8390,0
|
||||
20241205,173900,206018470,8390,8390,8390,8390,0
|
||||
20241205,173800,206018470,8390,8390,8390,8390,0
|
||||
20241205,173700,206018470,8390,8390,8390,8390,0
|
||||
20241205,173600,206018470,8390,8390,8390,8390,0
|
||||
20241205,173500,206018470,8390,8390,8390,8390,0
|
||||
20241205,173400,206018470,8390,8390,8390,8390,0
|
||||
20241205,173300,206018470,8390,8390,8390,8390,0
|
||||
20241205,173200,206018470,8390,8390,8390,8390,0
|
||||
20241205,173100,206018470,8390,8390,8390,8390,0
|
||||
20241205,173000,206018470,8390,8390,8390,8390,0
|
||||
20241205,172900,206018470,8390,8390,8390,8390,0
|
||||
20241205,172800,206018470,8390,8390,8390,8390,0
|
||||
20241205,172700,206018470,8390,8390,8390,8390,0
|
||||
20241205,172600,206018470,8390,8390,8390,8390,0
|
||||
20241205,172500,206018470,8390,8390,8390,8390,0
|
||||
20241205,172400,206018470,8390,8390,8390,8390,0
|
||||
20241205,172300,206018470,8390,8390,8390,8390,498
|
||||
20241205,172200,206018470,8390,8390,8390,8390,0
|
||||
20241205,172100,206018470,8390,8390,8390,8390,0
|
||||
20241205,172000,206018470,8390,8390,8390,8390,0
|
||||
20241205,171900,206018470,8390,8390,8390,8390,0
|
||||
20241205,171800,206018470,8390,8390,8390,8390,0
|
||||
20241205,171700,206018470,8390,8390,8390,8390,0
|
||||
20241205,171600,206018470,8390,8390,8390,8390,0
|
||||
20241205,171500,206018470,8390,8390,8390,8390,0
|
||||
20241205,171400,206018470,8390,8390,8390,8390,0
|
||||
20241205,171300,206018470,8390,8390,8390,8390,0
|
||||
20241205,171200,206018470,8390,8390,8390,8390,0
|
||||
20241205,171100,206018470,8390,8390,8390,8390,0
|
||||
20241205,171000,206018470,8390,8390,8390,8390,0
|
||||
20241205,170900,206018470,8390,8390,8390,8390,0
|
||||
20241205,170800,206018470,8390,8390,8390,8390,0
|
||||
20241205,170700,206018470,8390,8390,8390,8390,0
|
||||
20241205,170600,206018470,8390,8390,8390,8390,0
|
||||
20241205,170500,206018470,8390,8390,8390,8390,0
|
||||
20241205,170400,206018470,8390,8390,8390,8390,0
|
||||
20241205,170300,206018470,8390,8390,8390,8390,0
|
||||
20241205,170200,206018470,8390,8390,8390,8390,0
|
||||
20241205,170100,206018470,8390,8390,8390,8390,0
|
||||
20241205,170000,206018470,8390,8390,8390,8390,0
|
||||
20241205,165900,206018470,8390,8390,8390,8390,0
|
||||
20241205,165800,206018470,8390,8390,8390,8390,0
|
||||
20241205,165700,206018470,8390,8390,8390,8390,0
|
||||
20241205,165600,206018470,8390,8390,8390,8390,0
|
||||
20241205,165500,206018470,8390,8390,8390,8390,0
|
||||
20241205,165400,206018470,8390,8390,8390,8390,0
|
||||
20241205,165300,206018470,8390,8390,8390,8390,498
|
||||
20241205,165200,206018470,8390,8390,8390,8390,0
|
||||
20241205,165100,206018470,8390,8390,8390,8390,0
|
||||
20241205,165000,206018470,8390,8390,8390,8390,0
|
||||
20241205,164900,206018470,8390,8390,8390,8390,0
|
||||
20241205,164800,206018470,8390,8390,8390,8390,0
|
||||
20241205,164700,206018470,8390,8390,8390,8390,0
|
||||
20241205,164600,206018470,8390,8390,8390,8390,0
|
||||
20241205,164500,206018470,8390,8390,8390,8390,0
|
||||
20241205,164400,206018470,8390,8390,8390,8390,0
|
||||
20241205,164300,206018470,8390,8390,8390,8390,0
|
||||
20241205,164200,206018470,8390,8390,8390,8390,0
|
||||
20241205,164100,206018470,8390,8390,8390,8390,0
|
||||
20241205,164000,206018470,8390,8390,8390,8390,0
|
||||
20241205,163900,206018470,8390,8390,8390,8390,0
|
||||
20241205,163800,206018470,8390,8390,8390,8390,0
|
||||
20241205,163700,206018470,8390,8390,8390,8390,0
|
||||
20241205,163600,206018470,8390,8390,8390,8390,0
|
||||
20241205,163500,206018470,8390,8390,8390,8390,0
|
||||
20241205,163400,206018470,8390,8390,8390,8390,0
|
||||
20241205,163300,206018470,8390,8390,8390,8390,0
|
||||
20241205,163200,206018470,8390,8390,8390,8390,0
|
||||
20241205,163100,206018470,8390,8390,8390,8390,0
|
||||
20241205,163000,206018470,8390,8390,8390,8390,0
|
||||
20241205,162900,206018470,8390,8390,8390,8390,0
|
||||
20241205,162800,206018470,8390,8390,8390,8390,0
|
||||
20241205,162700,206018470,8390,8390,8390,8390,0
|
||||
20241205,162600,206018470,8390,8390,8390,8390,0
|
||||
20241205,162500,206018470,8390,8390,8390,8390,0
|
||||
20241205,162400,206018470,8390,8390,8390,8390,0
|
||||
20241205,162300,206018470,8390,8390,8390,8390,498
|
||||
20241205,162200,206018470,8390,8390,8390,8390,0
|
||||
20241205,162100,206018470,8390,8390,8390,8390,0
|
||||
20241205,162000,206018470,8390,8390,8390,8390,0
|
||||
20241205,161900,206018470,8390,8390,8390,8390,0
|
||||
20241205,161800,206018470,8390,8390,8390,8390,0
|
||||
20241205,161700,206018470,8390,8390,8390,8390,0
|
||||
20241205,161600,206018470,8390,8390,8390,8390,0
|
||||
20241205,161500,206018470,8390,8390,8390,8390,0
|
||||
20241205,161400,206018470,8390,8390,8390,8390,0
|
||||
20241205,161300,206018470,8390,8390,8390,8390,0
|
||||
20241205,161200,206018470,8390,8390,8390,8390,0
|
||||
20241205,161100,206018470,8390,8390,8390,8390,0
|
||||
20241205,161000,206018470,8390,8390,8390,8390,0
|
||||
20241205,160900,206018470,8390,8390,8390,8390,0
|
||||
20241205,160800,206018470,8390,8390,8390,8390,0
|
||||
20241205,160700,206018470,8390,8390,8390,8390,0
|
||||
20241205,160600,206018470,8390,8390,8390,8390,0
|
||||
20241205,160500,206018470,8390,8390,8390,8390,0
|
||||
20241205,160400,206018470,8390,8390,8390,8390,0
|
||||
20241205,160300,206018470,8390,8390,8390,8390,0
|
||||
20241205,160200,206018470,8390,8390,8390,8390,0
|
||||
20241205,160100,206018470,8390,8390,8390,8390,0
|
||||
20241205,160000,206018470,8390,8390,8390,8390,0
|
||||
20241205,155900,206018470,8390,8390,8390,8390,0
|
||||
20241205,155800,206018470,8390,8390,8390,8390,0
|
||||
20241205,155700,206018470,8390,8390,8390,8390,0
|
||||
20241205,155600,206018470,8390,8390,8390,8390,0
|
||||
20241205,155500,206018470,8390,8390,8390,8390,0
|
||||
20241205,155400,206018470,8390,8390,8390,8390,0
|
||||
20241205,155300,206018470,8390,8390,8390,8390,498
|
||||
20241205,155200,206018470,8390,8390,8390,8390,0
|
||||
20241205,155100,206018470,8390,8390,8390,8390,0
|
||||
20241205,155000,206018470,8390,8390,8390,8390,0
|
||||
20241205,154900,206018470,8390,8390,8390,8390,0
|
||||
20241205,154800,206018470,8390,8390,8390,8390,0
|
||||
20241205,154700,206018470,8390,8390,8390,8390,0
|
||||
20241205,154600,206018470,8390,8390,8390,8390,0
|
||||
20241205,154500,206018470,8390,8390,8390,8390,0
|
||||
20241205,154400,206018470,8390,8390,8390,8390,0
|
||||
20241205,154300,206018470,8390,8390,8390,8390,0
|
||||
20241205,154200,206018470,8390,8390,8390,8390,0
|
||||
20241205,154100,206018470,8390,8390,8390,8390,0
|
||||
20241205,154000,206018470,8390,8390,8390,8390,0
|
||||
20241205,153900,206018470,8390,8390,8390,8390,0
|
||||
20241205,153800,206018470,8390,8390,8390,8390,0
|
||||
20241205,153700,206018470,8390,8390,8390,8390,0
|
||||
20241205,153600,206018470,8390,8390,8390,8390,0
|
||||
20241205,153500,206018470,8390,8390,8390,8390,0
|
||||
20241205,153400,206018470,8390,8390,8390,8390,0
|
||||
20241205,153300,206018470,8390,8390,8390,8390,0
|
||||
20241205,153200,206018470,8390,8390,8390,8390,0
|
||||
20241205,153100,206018470,8390,8390,8390,8390,0
|
||||
20241205,153000,206018470,8390,8390,8390,8390,498
|
||||
20241205,152900,201840250,8400,8400,8400,8400,0
|
||||
20241205,152800,201840250,8400,8400,8400,8400,0
|
||||
20241205,152700,201840250,8400,8400,8400,8400,0
|
||||
20241205,152600,201840250,8400,8400,8400,8400,0
|
||||
20241205,152500,201840250,8400,8400,8400,8400,0
|
||||
20241205,152400,201840250,8400,8400,8400,8400,0
|
||||
20241205,152300,201840250,8400,8400,8400,8400,0
|
||||
20241205,152200,201840250,8400,8400,8400,8400,0
|
||||
20241205,152100,201840250,8400,8400,8400,8400,0
|
||||
20241205,152000,201840250,8400,8400,8400,8400,0
|
||||
20241205,151900,201840250,8400,8390,8400,8390,98
|
||||
20241205,151800,201017150,8390,8400,8400,8390,133
|
||||
20241205,151700,199900210,8390,8400,8400,8390,26
|
||||
20241205,151600,199682060,8400,8390,8400,8390,118
|
||||
20241205,151500,198691250,8400,8400,8400,8400,160
|
||||
20241205,151400,197347250,8400,8390,8400,8390,812
|
||||
20241205,151300,190534200,8400,8390,8400,8390,579
|
||||
20241205,151200,185675450,8390,8390,8390,8390,2055
|
||||
20241205,151100,168434000,8400,8400,8400,8400,4
|
||||
20241205,151000,168400400,8400,8400,8400,8400,0
|
||||
20241205,150900,168400400,8400,8400,8400,8400,23
|
||||
20241205,150800,168207200,8400,8400,8400,8400,0
|
||||
20241205,150700,168207200,8400,8400,8400,8400,15
|
||||
20241205,150600,168081200,8400,8400,8400,8400,26
|
||||
20241205,150500,167862800,8400,8390,8400,8390,971
|
||||
20241205,150400,159716070,8400,8400,8400,8400,0
|
||||
20241205,150300,159716070,8400,8390,8400,8390,12
|
||||
20241205,150200,159615290,8400,8400,8400,8400,0
|
||||
20241205,150100,159615290,8400,8400,8400,8400,0
|
||||
20241205,150000,159615290,8400,8390,8400,8390,10
|
||||
20241205,145900,159531340,8400,8400,8400,8400,0
|
||||
20241205,145800,159531340,8400,8400,8400,8400,0
|
||||
20241205,145700,159531340,8400,8400,8400,8400,36
|
||||
20241205,145600,159228940,8400,8400,8400,8400,0
|
||||
20241205,145500,159228940,8400,8400,8400,8400,0
|
||||
20241205,145400,159228940,8400,8400,8400,8400,0
|
||||
20241205,145300,159228940,8400,8400,8400,8400,0
|
||||
20241205,145200,159228940,8400,8400,8400,8400,0
|
||||
20241205,145100,159228940,8400,8400,8400,8400,0
|
||||
20241205,145000,159228940,8400,8400,8400,8400,0
|
||||
20241205,144900,159228940,8400,8400,8400,8400,0
|
||||
20241205,144800,159228940,8400,8400,8400,8400,0
|
||||
20241205,144700,159228940,8400,8400,8400,8400,1
|
||||
20241205,144600,159220540,8400,8400,8400,8400,0
|
||||
20241205,144500,159220540,8400,8390,8400,8390,363
|
||||
20241205,144400,156174140,8390,8390,8390,8390,0
|
||||
20241205,144300,156174140,8390,8390,8390,8390,0
|
||||
20241205,144200,156174140,8390,8390,8390,8390,0
|
||||
20241205,144100,156174140,8390,8390,8390,8390,20
|
||||
20241205,144000,156006340,8400,8400,8400,8400,0
|
||||
20241205,143900,156006340,8400,8400,8400,8400,0
|
||||
20241205,143800,156006340,8400,8400,8400,8400,0
|
||||
20241205,143700,156006340,8400,8400,8400,8400,0
|
||||
20241205,143600,156006340,8400,8400,8400,8400,0
|
||||
20241205,143500,156006340,8400,8400,8400,8400,0
|
||||
20241205,143400,156006340,8400,8400,8400,8400,89
|
||||
20241205,143300,155258740,8420,8420,8420,8420,2
|
||||
20241205,143200,155241900,8390,8390,8390,8390,0
|
||||
20241205,143100,155241900,8390,8390,8390,8390,0
|
||||
20241205,143000,155241900,8390,8390,8390,8390,0
|
||||
20241205,142900,155241900,8390,8390,8390,8390,0
|
||||
20241205,142800,155241900,8390,8390,8390,8390,0
|
||||
20241205,142700,155241900,8390,8390,8390,8390,0
|
||||
20241205,142600,155241900,8390,8390,8390,8390,0
|
||||
20241205,142500,155241900,8390,8400,8400,8390,300
|
||||
20241205,142400,152723450,8420,8420,8420,8420,1
|
||||
20241205,142300,152715030,8390,8390,8390,8390,0
|
||||
20241205,142200,152715030,8390,8390,8390,8390,0
|
||||
20241205,142100,152715030,8390,8390,8390,8390,5
|
||||
20241205,142000,152673080,8410,8410,8410,8410,0
|
||||
20241205,141900,152673080,8410,8410,8410,8410,0
|
||||
20241205,141800,152673080,8410,8410,8410,8410,0
|
||||
20241205,141700,152673080,8410,8410,8410,8410,0
|
||||
20241205,141600,152673080,8410,8410,8410,8410,0
|
||||
20241205,141500,152673080,8410,8410,8410,8410,0
|
||||
20241205,141400,152673080,8410,8410,8410,8410,83
|
||||
20241205,141300,151975050,8390,8390,8390,8390,0
|
||||
20241205,141200,151975050,8390,8390,8390,8390,145
|
||||
20241205,141100,150758500,8410,8410,8410,8410,0
|
||||
20241205,141000,150758500,8410,8410,8410,8410,5
|
||||
20241205,140900,150716450,8430,8430,8430,8430,0
|
||||
20241205,140800,150716450,8430,8430,8430,8430,0
|
||||
20241205,140700,150716450,8430,8430,8430,8430,0
|
||||
20241205,140600,150716450,8430,8430,8430,8430,0
|
||||
20241205,140500,150716450,8430,8410,8430,8410,20
|
||||
20241205,140400,150547910,8400,8400,8400,8400,0
|
||||
20241205,140300,150547910,8400,8400,8400,8400,0
|
||||
20241205,140200,150547910,8400,8400,8400,8400,553
|
||||
20241205,140100,145902710,8400,8400,8400,8400,1
|
||||
20241205,140000,145894310,8380,8380,8380,8380,0
|
||||
20241205,135900,145894310,8380,8380,8380,8380,36
|
||||
20241205,135800,145592630,8400,8400,8400,8400,1
|
||||
20241205,135700,145584230,8380,8380,8380,8380,0
|
||||
20241205,135600,145584230,8380,8380,8380,8380,36
|
||||
20241205,135500,145282550,8400,8400,8400,8400,0
|
||||
20241205,135400,145282550,8400,8400,8400,8400,1
|
||||
20241205,135300,145274150,8390,8390,8390,8390,0
|
||||
20241205,135200,145274150,8390,8400,8400,8390,501
|
||||
20241205,135100,141070750,8390,8390,8390,8390,41
|
||||
20241205,135000,140726760,8390,8390,8390,8390,12
|
||||
20241205,134900,140626080,8390,8390,8390,8390,0
|
||||
20241205,134800,140626080,8390,8390,8390,8390,0
|
||||
20241205,134700,140626080,8390,8390,8390,8390,37
|
||||
20241205,134600,140315650,8410,8410,8410,8410,0
|
||||
20241205,134500,140315650,8410,8410,8410,8410,0
|
||||
20241205,134400,140315650,8410,8410,8410,8410,0
|
||||
20241205,134300,140315650,8410,8410,8410,8410,1
|
||||
20241205,134200,140307240,8400,8400,8400,8400,143
|
||||
20241205,134100,139106040,8410,8410,8410,8410,3
|
||||
20241205,134000,139080810,8410,8410,8410,8410,0
|
||||
20241205,133900,139080810,8410,8410,8410,8410,0
|
||||
20241205,133800,139080810,8410,8410,8410,8410,0
|
||||
20241205,133700,139080810,8410,8410,8410,8410,0
|
||||
20241205,133600,139080810,8410,8410,8410,8410,0
|
||||
20241205,133500,139080810,8410,8410,8410,8410,0
|
||||
20241205,133400,139080810,8410,8410,8410,8410,186
|
||||
20241205,133300,137516550,8410,8410,8410,8410,0
|
||||
20241205,133200,137516550,8410,8410,8410,8410,0
|
||||
20241205,133100,137516550,8410,8410,8410,8410,20
|
||||
20241205,133000,137348350,8410,8410,8410,8410,0
|
||||
20241205,132900,137348350,8410,8410,8410,8410,0
|
||||
20241205,132800,137348350,8410,8410,8410,8410,0
|
||||
20241205,132700,137348350,8410,8410,8410,8410,0
|
||||
20241205,132600,137348350,8410,8410,8410,8410,0
|
||||
20241205,132500,137348350,8410,8410,8410,8410,38
|
||||
20241205,132400,137028770,8390,8390,8390,8390,36
|
||||
20241205,132300,136726730,8390,8390,8390,8390,0
|
||||
20241205,132200,136726730,8390,8390,8390,8390,0
|
||||
20241205,132100,136726730,8390,8390,8390,8390,0
|
||||
20241205,132000,136726730,8390,8390,8390,8390,0
|
||||
20241205,131900,136726730,8390,8390,8390,8390,41
|
||||
20241205,131800,136382740,8390,8390,8390,8390,0
|
||||
20241205,131700,136382740,8390,8390,8390,8390,0
|
||||
20241205,131600,136382740,8390,8390,8390,8390,0
|
||||
20241205,131500,136382740,8390,8390,8390,8390,0
|
||||
20241205,131400,136382740,8390,8390,8390,8390,39
|
||||
20241205,131300,136055530,8410,8410,8410,8410,0
|
||||
20241205,131200,136055530,8410,8410,8410,8410,0
|
||||
20241205,131100,136055530,8410,8410,8410,8410,10
|
||||
20241205,131000,135971430,8390,8390,8390,8390,0
|
||||
20241205,130900,135971430,8390,8390,8390,8390,0
|
||||
20241205,130800,135971430,8390,8390,8390,8390,43
|
||||
20241205,130700,135610660,8400,8400,8400,8400,0
|
||||
20241205,130600,135610660,8400,8400,8400,8400,2
|
||||
20241205,130500,135593860,8400,8400,8400,8400,0
|
||||
20241205,130400,135593860,8400,8400,8400,8400,0
|
||||
20241205,130300,135593860,8400,8400,8400,8400,44
|
||||
20241205,130200,135224260,8400,8420,8420,8400,88
|
||||
20241205,130100,134485040,8410,8410,8410,8410,87
|
||||
20241205,130000,133753370,8410,8410,8410,8410,0
|
||||
20241205,125900,133753370,8410,8410,8410,8410,0
|
||||
20241205,125800,133753370,8410,8410,8410,8410,39
|
||||
20241205,125700,133425380,8430,8430,8430,8430,0
|
||||
20241205,125600,133425380,8430,8430,8430,8430,1
|
||||
20241205,125500,133416950,8410,8410,8410,8410,0
|
||||
20241205,125400,133416950,8410,8410,8410,8410,0
|
||||
20241205,125300,133416950,8410,8410,8410,8410,37
|
||||
20241205,125200,133105780,8430,8430,8430,8430,1
|
||||
20241205,125100,133097350,8410,8410,8410,8410,0
|
||||
20241205,125000,133097350,8410,8410,8410,8410,0
|
||||
20241205,124900,133097350,8410,8410,8410,8410,0
|
||||
20241205,124800,133097350,8410,8410,8410,8410,39
|
||||
20241205,124700,132769360,8430,8430,8430,8430,0
|
||||
20241205,124600,132769360,8430,8430,8430,8430,0
|
||||
20241205,124500,132769360,8430,8430,8430,8430,63
|
||||
20241205,124400,132238270,8410,8410,8410,8410,0
|
||||
20241205,124300,132238270,8410,8410,8410,8410,41
|
||||
20241205,124200,131893460,8430,8430,8430,8430,0
|
||||
20241205,124100,131893460,8430,8430,8430,8430,1
|
||||
20241205,124000,131885030,8410,8410,8410,8410,0
|
||||
20241205,123900,131885030,8410,8410,8410,8410,0
|
||||
20241205,123800,131885030,8410,8410,8410,8410,39
|
||||
20241205,123700,131557040,8410,8410,8410,8410,0
|
||||
20241205,123600,131557040,8410,8410,8410,8410,0
|
||||
20241205,123500,131557040,8410,8410,8410,8410,0
|
||||
20241205,123400,131557040,8410,8410,8410,8410,2
|
||||
20241205,123300,131540220,8410,8410,8410,8410,1
|
||||
20241205,123200,131531810,8390,8390,8390,8390,40
|
||||
20241205,123100,131196210,8410,8410,8410,8410,0
|
||||
20241205,123000,131196210,8410,8410,8410,8410,0
|
||||
20241205,122900,131196210,8410,8410,8410,8410,1
|
||||
20241205,122800,131187800,8390,8390,8390,8390,1871
|
||||
20241205,122700,115490110,8390,8420,8420,8390,1060
|
||||
20241205,122600,106579580,8420,8420,8420,8420,100
|
||||
20241205,122500,105737580,8420,8420,8420,8420,0
|
||||
20241205,122400,105737580,8420,8420,8420,8420,5
|
||||
20241205,122300,105695480,8430,8430,8430,8430,0
|
||||
20241205,122200,105695480,8430,8430,8430,8430,0
|
||||
20241205,122100,105695480,8430,8430,8430,8430,0
|
||||
20241205,122000,105695480,8430,8430,8430,8430,30
|
||||
20241205,121900,105442580,8420,8420,8420,8420,0
|
||||
20241205,121800,105442580,8420,8420,8420,8420,0
|
||||
20241205,121700,105442580,8420,8420,8420,8420,0
|
||||
20241205,121600,105442580,8420,8420,8420,8420,0
|
||||
20241205,121500,105442580,8420,8420,8420,8420,2
|
||||
20241205,121400,105425740,8430,8430,8430,8430,0
|
||||
20241205,121300,105425740,8430,8430,8430,8430,0
|
||||
20241205,121200,105425740,8430,8430,8430,8430,0
|
||||
20241205,121100,105425740,8430,8430,8430,8430,35
|
||||
20241205,121000,105130690,8410,8410,8410,8410,0
|
||||
20241205,120900,105130690,8410,8410,8410,8410,0
|
||||
20241205,120800,105130690,8410,8410,8410,8410,0
|
||||
20241205,120700,105130690,8410,8410,8410,8410,35
|
||||
20241205,120600,104836340,8430,8430,8430,8430,0
|
||||
20241205,120500,104836340,8430,8430,8430,8430,0
|
||||
20241205,120400,104836340,8430,8430,8430,8430,0
|
||||
20241205,120300,104836340,8430,8430,8430,8430,0
|
||||
20241205,120200,104836340,8430,8430,8430,8430,1
|
||||
20241205,120100,104827910,8410,8410,8410,8410,38
|
||||
20241205,120000,104508330,8430,8430,8430,8430,2
|
||||
20241205,115900,104491470,8410,8410,8410,8410,0
|
||||
20241205,115800,104491470,8410,8410,8410,8410,0
|
||||
20241205,115700,104491470,8410,8410,8410,8410,36
|
||||
20241205,115600,104188710,8430,8430,8430,8430,0
|
||||
20241205,115500,104188710,8430,8430,8430,8430,0
|
||||
20241205,115400,104188710,8430,8430,8430,8430,1
|
||||
20241205,115300,104180280,8410,8430,8430,8410,587
|
||||
20241205,115200,99243540,8430,8430,8430,8430,0
|
||||
20241205,115100,99243540,8430,8430,8430,8430,0
|
||||
20241205,115000,99243540,8430,8430,8430,8430,0
|
||||
20241205,114900,99243540,8430,8430,8430,8430,11
|
||||
20241205,114800,99150810,8410,8410,8410,8410,0
|
||||
20241205,114700,99150810,8410,8410,8410,8410,38
|
||||
20241205,114600,98831230,8430,8430,8430,8430,0
|
||||
20241205,114500,98831230,8430,8410,8430,8410,6
|
||||
20241205,114400,98780750,8410,8410,8410,8410,0
|
||||
20241205,114300,98780750,8410,8410,8410,8410,0
|
||||
20241205,114200,98780750,8410,8410,8410,8410,39
|
||||
20241205,114100,98452760,8430,8430,8430,8430,0
|
||||
20241205,114000,98452760,8430,8430,8430,8430,8
|
||||
20241205,113900,98385320,8410,8410,8410,8410,0
|
||||
20241205,113800,98385320,8410,8410,8410,8410,36
|
||||
20241205,113700,98082560,8430,8430,8430,8430,0
|
||||
20241205,113600,98082560,8430,8430,8430,8430,3
|
||||
20241205,113500,98057270,8410,8410,8410,8410,0
|
||||
20241205,113400,98057270,8410,8410,8410,8410,0
|
||||
20241205,113300,98057270,8410,8410,8410,8410,36
|
||||
20241205,113200,97754510,8420,8420,8420,8420,7
|
||||
20241205,113100,97695570,8430,8430,8430,8430,0
|
||||
20241205,113000,97695570,8430,8430,8430,8430,0
|
||||
20241205,112900,97695570,8430,8430,8430,8430,0
|
||||
20241205,112800,97695570,8430,8430,8430,8430,1
|
||||
20241205,112700,97687140,8420,8420,8420,8420,64
|
||||
20241205,112600,97148260,8430,8430,8430,8430,0
|
||||
20241205,112500,97148260,8430,8430,8430,8430,0
|
||||
20241205,112400,97148260,8430,8430,8430,8430,5
|
||||
20241205,112300,97106110,8420,8420,8420,8420,0
|
||||
20241205,112200,97106110,8420,8420,8420,8420,42
|
||||
20241205,112100,96752470,8430,8430,8430,8430,1
|
||||
20241205,112000,96744040,8420,8420,8420,8420,0
|
||||
20241205,111900,96744040,8420,8420,8420,8420,0
|
||||
20241205,111800,96744040,8420,8420,8420,8420,0
|
||||
20241205,111700,96744040,8420,8430,8430,8420,155
|
||||
20241205,111600,95437520,8430,8430,8430,8430,2
|
||||
20241205,111500,95420660,8420,8420,8420,8420,0
|
||||
20241205,111400,95420660,8420,8420,8420,8420,0
|
||||
20241205,111300,95420660,8420,8420,8420,8420,63
|
||||
20241205,111200,94890200,8430,8400,8430,8400,43
|
||||
20241205,111100,94528950,8430,8410,8430,8410,10
|
||||
20241205,111000,94444820,8410,8410,8410,8410,70
|
||||
20241205,110900,93856120,8430,8430,8430,8430,0
|
||||
20241205,110800,93856120,8430,8430,8430,8430,0
|
||||
20241205,110700,93856120,8430,8410,8430,8410,50
|
||||
20241205,110600,93435360,8420,8420,8420,8420,178
|
||||
20241205,110500,91936600,8430,8430,8430,8430,0
|
||||
20241205,110400,91936600,8430,8430,8430,8430,40
|
||||
20241205,110300,91599400,8430,8430,8430,8430,0
|
||||
20241205,110200,91599400,8430,8430,8430,8430,37
|
||||
20241205,110100,91287490,8430,8430,8430,8430,90
|
||||
20241205,110000,90528790,8430,8430,8430,8430,0
|
||||
20241205,105900,90528790,8430,8430,8430,8430,0
|
||||
20241205,105800,90528790,8430,8430,8430,8430,36
|
||||
20241205,105700,90225310,8430,8430,8430,8430,0
|
||||
20241205,105600,90225310,8430,8430,8430,8430,0
|
||||
20241205,105500,90225310,8430,8430,8430,8430,0
|
||||
20241205,105400,90225310,8430,8430,8430,8430,0
|
||||
20241205,105300,90225310,8430,8430,8430,8430,62
|
||||
20241205,105200,89702650,8430,8430,8430,8430,0
|
||||
20241205,105100,89702650,8430,8430,8430,8430,0
|
||||
20241205,105000,89702650,8430,8430,8430,8430,0
|
||||
20241205,104900,89702650,8430,8430,8430,8430,38
|
||||
20241205,104800,89382310,8440,8440,8440,8440,6
|
||||
20241205,104700,89331670,8440,8440,8440,8440,0
|
||||
20241205,104600,89331670,8440,8440,8440,8440,30
|
||||
20241205,104500,89078470,8440,8440,8440,8440,0
|
||||
20241205,104400,89078470,8440,8440,8440,8440,61
|
||||
20241205,104300,88563630,8430,8430,8430,8430,0
|
||||
20241205,104200,88563630,8430,8430,8430,8430,0
|
||||
20241205,104100,88563630,8430,8430,8430,8430,0
|
||||
20241205,104000,88563630,8430,8430,8430,8430,0
|
||||
20241205,103900,88563630,8430,8440,8440,8430,10
|
||||
20241205,103800,88479280,8430,8430,8430,8430,0
|
||||
20241205,103700,88479280,8430,8430,8430,8430,1
|
||||
20241205,103600,88470850,8420,8420,8420,8420,0
|
||||
20241205,103500,88470850,8420,8420,8420,8420,0
|
||||
20241205,103400,88470850,8420,8420,8420,8420,0
|
||||
20241205,103300,88470850,8420,8420,8420,8420,77
|
||||
20241205,103200,87822510,8420,8420,8420,8420,0
|
||||
20241205,103100,87822510,8420,8420,8420,8420,0
|
||||
20241205,103000,87822510,8420,8420,8420,8420,0
|
||||
20241205,102900,87822510,8420,8420,8420,8420,0
|
||||
20241205,102800,87822510,8420,8420,8420,8420,1
|
||||
20241205,102700,87814090,8410,8410,8420,8410,235
|
||||
20241205,102600,85836790,8410,8410,8410,8410,0
|
||||
20241205,102500,85836790,8410,8410,8410,8410,1
|
||||
20241205,102400,85828380,8400,8400,8400,8400,0
|
||||
20241205,102300,85828380,8400,8400,8400,8400,123
|
||||
20241205,102200,84795180,8410,8410,8410,8410,0
|
||||
20241205,102100,84795180,8410,8410,8410,8410,1
|
||||
20241205,102000,84786770,8410,8390,8410,8390,231
|
||||
20241205,101900,82848660,8400,8400,8400,8400,0
|
||||
20241205,101800,82848660,8400,8400,8400,8400,0
|
||||
20241205,101700,82848660,8400,8400,8400,8400,0
|
||||
20241205,101600,82848660,8400,8400,8400,8400,0
|
||||
20241205,101500,82848660,8400,8400,8400,8400,0
|
||||
20241205,101400,82848660,8400,8400,8400,8400,0
|
||||
20241205,101300,82848660,8400,8400,8400,8400,1117
|
||||
20241205,101200,73465860,8390,8390,8390,8390,36
|
||||
20241205,101100,73163820,8400,8400,8400,8400,0
|
||||
20241205,101000,73163820,8400,8400,8400,8400,0
|
||||
20241205,100900,73163820,8400,8400,8400,8400,150
|
||||
20241205,100800,71903820,8390,8390,8390,8390,42
|
||||
20241205,100700,71551440,8400,8400,8400,8400,0
|
||||
20241205,100600,71551440,8400,8400,8400,8400,1
|
||||
20241205,100500,71543040,8380,8380,8380,8380,35
|
||||
20241205,100400,71249740,8400,8400,8400,8400,0
|
||||
20241205,100300,71249740,8400,8400,8400,8400,0
|
||||
20241205,100200,71249740,8400,8390,8400,8390,23
|
||||
20241205,100100,71056670,8390,8390,8390,8390,37
|
||||
20241205,100000,70746240,8380,8380,8380,8380,0
|
||||
20241205,095900,70746240,8380,8380,8380,8380,2
|
||||
20241205,095800,70729480,8380,8390,8390,8380,2161
|
||||
20241205,095700,52599790,8400,8400,8400,8400,0
|
||||
20241205,095600,52599790,8400,8400,8400,8400,30
|
||||
20241205,095500,52347790,8390,8390,8390,8390,0
|
||||
20241205,095400,52347790,8390,8390,8390,8390,0
|
||||
20241205,095300,52347790,8390,8390,8390,8390,0
|
||||
20241205,095200,52347790,8390,8410,8410,8390,209
|
||||
20241205,095100,50592200,8410,8410,8410,8410,40
|
||||
20241205,095000,50255800,8420,8420,8420,8420,1
|
||||
20241205,094900,50247380,8410,8410,8410,8410,14
|
||||
20241205,094800,50129640,8410,8410,8410,8410,5
|
||||
20241205,094700,50087590,8420,8420,8420,8420,0
|
||||
20241205,094600,50087590,8420,8420,8420,8420,0
|
||||
20241205,094500,50087590,8420,8410,8420,8410,41
|
||||
20241205,094400,49742770,8420,8420,8420,8420,8
|
||||
20241205,094300,49675410,8420,8420,8420,8420,0
|
||||
20241205,094200,49675410,8420,8410,8440,8410,16
|
||||
20241205,094100,49540470,8410,8400,8410,8400,115
|
||||
20241205,094000,48573360,8400,8400,8400,8400,71
|
||||
20241205,093900,47976960,8400,8400,8400,8400,2
|
||||
20241205,093800,47960160,8400,8400,8400,8400,4
|
||||
20241205,093700,47926560,8410,8410,8410,8410,0
|
||||
20241205,093600,47926560,8410,8410,8410,8410,0
|
||||
20241205,093500,47926560,8410,8410,8410,8410,0
|
||||
20241205,093400,47926560,8410,8410,8410,8410,0
|
||||
20241205,093300,47926560,8410,8410,8410,8410,230
|
||||
20241205,093200,45992260,8410,8410,8410,8410,0
|
||||
20241205,093100,45992260,8410,8410,8410,8410,0
|
||||
20241205,093000,45992260,8410,8410,8410,8410,1
|
||||
20241205,092900,45983850,8410,8410,8410,8410,0
|
||||
20241205,092800,45983850,8410,8390,8410,8390,11
|
||||
20241205,092700,45891540,8390,8390,8390,8390,0
|
||||
20241205,092600,45891540,8390,8390,8390,8390,0
|
||||
20241205,092500,45891540,8390,8390,8390,8390,0
|
||||
20241205,092400,45891540,8390,8390,8390,8390,0
|
||||
20241205,092300,45891540,8390,8410,8410,8380,3018
|
||||
20241205,092200,20590390,8410,8400,8410,8400,1567
|
||||
20241205,092100,7427570,8430,8410,8430,8410,202
|
||||
20241205,092000,5728720,8420,8420,8420,8420,288
|
||||
20241205,091900,3303760,8430,8430,8430,8430,0
|
||||
20241205,091800,3303760,8430,8430,8430,8430,0
|
||||
20241205,091700,3303760,8430,8430,8430,8430,2
|
||||
20241205,091600,3286900,8420,8420,8420,8420,50
|
||||
20241205,091500,2865900,8420,8440,8440,8420,11
|
||||
20241205,091400,2773260,8420,8420,8420,8420,0
|
||||
20241205,091300,2773260,8420,8420,8420,8420,77
|
||||
20241205,091200,2124920,8440,8420,8440,8420,13
|
||||
20241205,091100,2015440,8440,8420,8440,8420,44
|
||||
20241205,091000,1644940,8440,8420,8440,8420,6
|
||||
20241205,090900,1594400,8440,8440,8440,8440,0
|
||||
20241205,090800,1594400,8440,8440,8440,8440,2
|
||||
20241205,090700,1577520,8420,8420,8420,8420,9
|
||||
20241205,090600,1501740,8430,8440,8440,8430,21
|
||||
20241205,090500,1324700,8440,8440,8440,8440,3
|
||||
20241205,090400,1299380,8500,8500,8500,8500,0
|
||||
20241205,090300,1299380,8500,8500,8500,8500,1
|
||||
20241205,090200,1290880,8430,8430,8430,8430,0
|
||||
20241205,090100,1290880,8430,8430,8430,8430,0
|
||||
20241205,090000,1290880,8430,8510,8510,8430,126
|
||||
|
Reference in New Issue
Block a user