Update 2024-12-05 2775 candle_min
This commit is contained in:
629
041910/min/candle-20241205.csv
Normal file
629
041910/min/candle-20241205.csv
Normal file
@@ -0,0 +1,629 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,192700,152795760,5330,5330,5330,5330,1618
|
||||
20241205,192600,152795760,5330,5330,5330,5330,0
|
||||
20241205,192500,152795760,5330,5330,5330,5330,0
|
||||
20241205,192400,152795760,5330,5330,5330,5330,0
|
||||
20241205,192300,152795760,5330,5330,5330,5330,0
|
||||
20241205,192200,152795760,5330,5330,5330,5330,0
|
||||
20241205,192100,152795760,5330,5330,5330,5330,0
|
||||
20241205,192000,152795760,5330,5330,5330,5330,0
|
||||
20241205,191900,152795760,5330,5330,5330,5330,0
|
||||
20241205,191800,152795760,5330,5330,5330,5330,0
|
||||
20241205,191700,152795760,5330,5330,5330,5330,0
|
||||
20241205,191600,152795760,5330,5330,5330,5330,0
|
||||
20241205,191500,152795760,5330,5330,5330,5330,0
|
||||
20241205,191400,152795760,5330,5330,5330,5330,0
|
||||
20241205,191300,152795760,5330,5330,5330,5330,0
|
||||
20241205,191200,152795760,5330,5330,5330,5330,0
|
||||
20241205,191100,152795760,5330,5330,5330,5330,0
|
||||
20241205,191000,152795760,5330,5330,5330,5330,0
|
||||
20241205,190900,152795760,5330,5330,5330,5330,0
|
||||
20241205,190800,152795760,5330,5330,5330,5330,0
|
||||
20241205,190700,152795760,5330,5330,5330,5330,0
|
||||
20241205,190600,152795760,5330,5330,5330,5330,0
|
||||
20241205,190500,152795760,5330,5330,5330,5330,0
|
||||
20241205,190400,152795760,5330,5330,5330,5330,0
|
||||
20241205,190300,152795760,5330,5330,5330,5330,0
|
||||
20241205,190200,152795760,5330,5330,5330,5330,0
|
||||
20241205,190100,152795760,5330,5330,5330,5330,0
|
||||
20241205,190000,152795760,5330,5330,5330,5330,0
|
||||
20241205,185900,152795760,5330,5330,5330,5330,0
|
||||
20241205,185800,152795760,5330,5330,5330,5330,0
|
||||
20241205,185700,152795760,5330,5330,5330,5330,1618
|
||||
20241205,185600,152795760,5330,5330,5330,5330,0
|
||||
20241205,185500,152795760,5330,5330,5330,5330,0
|
||||
20241205,185400,152795760,5330,5330,5330,5330,0
|
||||
20241205,185300,152795760,5330,5330,5330,5330,0
|
||||
20241205,185200,152795760,5330,5330,5330,5330,0
|
||||
20241205,185100,152795760,5330,5330,5330,5330,0
|
||||
20241205,185000,152795760,5330,5330,5330,5330,0
|
||||
20241205,184900,152795760,5330,5330,5330,5330,0
|
||||
20241205,184800,152795760,5330,5330,5330,5330,0
|
||||
20241205,184700,152795760,5330,5330,5330,5330,0
|
||||
20241205,184600,152795760,5330,5330,5330,5330,0
|
||||
20241205,184500,152795760,5330,5330,5330,5330,0
|
||||
20241205,184400,152795760,5330,5330,5330,5330,0
|
||||
20241205,184300,152795760,5330,5330,5330,5330,0
|
||||
20241205,184200,152795760,5330,5330,5330,5330,0
|
||||
20241205,184100,152795760,5330,5330,5330,5330,0
|
||||
20241205,184000,152795760,5330,5330,5330,5330,0
|
||||
20241205,183900,152795760,5330,5330,5330,5330,0
|
||||
20241205,183800,152795760,5330,5330,5330,5330,0
|
||||
20241205,183700,152795760,5330,5330,5330,5330,0
|
||||
20241205,183600,152795760,5330,5330,5330,5330,0
|
||||
20241205,183500,152795760,5330,5330,5330,5330,0
|
||||
20241205,183400,152795760,5330,5330,5330,5330,0
|
||||
20241205,183300,152795760,5330,5330,5330,5330,0
|
||||
20241205,183200,152795760,5330,5330,5330,5330,0
|
||||
20241205,183100,152795760,5330,5330,5330,5330,0
|
||||
20241205,183000,152795760,5330,5330,5330,5330,0
|
||||
20241205,182900,152795760,5330,5330,5330,5330,0
|
||||
20241205,182800,152795760,5330,5330,5330,5330,0
|
||||
20241205,182700,152795760,5330,5330,5330,5330,1618
|
||||
20241205,182600,152795760,5330,5330,5330,5330,0
|
||||
20241205,182500,152795760,5330,5330,5330,5330,0
|
||||
20241205,182400,152795760,5330,5330,5330,5330,0
|
||||
20241205,182300,152795760,5330,5330,5330,5330,0
|
||||
20241205,182200,152795760,5330,5330,5330,5330,0
|
||||
20241205,182100,152795760,5330,5330,5330,5330,0
|
||||
20241205,182000,152795760,5330,5330,5330,5330,0
|
||||
20241205,181900,152795760,5330,5330,5330,5330,0
|
||||
20241205,181800,152795760,5330,5330,5330,5330,0
|
||||
20241205,181700,152795760,5330,5330,5330,5330,0
|
||||
20241205,181600,152795760,5330,5330,5330,5330,0
|
||||
20241205,181500,152795760,5330,5330,5330,5330,0
|
||||
20241205,181400,152795760,5330,5330,5330,5330,0
|
||||
20241205,181300,152795760,5330,5330,5330,5330,0
|
||||
20241205,181200,152795760,5330,5330,5330,5330,0
|
||||
20241205,181100,152795760,5330,5330,5330,5330,0
|
||||
20241205,181000,152795760,5330,5330,5330,5330,0
|
||||
20241205,180900,152795760,5330,5330,5330,5330,0
|
||||
20241205,180800,152795760,5330,5330,5330,5330,0
|
||||
20241205,180700,152795760,5330,5330,5330,5330,0
|
||||
20241205,180600,152795760,5330,5330,5330,5330,0
|
||||
20241205,180500,152795760,5330,5330,5330,5330,0
|
||||
20241205,180400,152795760,5330,5330,5330,5330,0
|
||||
20241205,180300,152795760,5330,5330,5330,5330,0
|
||||
20241205,180200,152795760,5330,5330,5330,5330,0
|
||||
20241205,180100,152795760,5330,5330,5330,5330,0
|
||||
20241205,180000,152795760,5330,5330,5330,5330,0
|
||||
20241205,175900,152795760,5330,5330,5330,5330,0
|
||||
20241205,175800,152795760,5330,5330,5330,5330,0
|
||||
20241205,175700,152795760,5330,5330,5330,5330,1618
|
||||
20241205,175600,152795760,5330,5330,5330,5330,0
|
||||
20241205,175500,152795760,5330,5330,5330,5330,0
|
||||
20241205,175400,152795760,5330,5330,5330,5330,0
|
||||
20241205,175300,152795760,5330,5330,5330,5330,0
|
||||
20241205,175200,152795760,5330,5330,5330,5330,0
|
||||
20241205,175100,152795760,5330,5330,5330,5330,0
|
||||
20241205,175000,152795760,5330,5330,5330,5330,0
|
||||
20241205,174900,152795760,5330,5330,5330,5330,0
|
||||
20241205,174800,152795760,5330,5330,5330,5330,0
|
||||
20241205,174700,152795760,5330,5330,5330,5330,0
|
||||
20241205,174600,152795760,5330,5330,5330,5330,0
|
||||
20241205,174500,152795760,5330,5330,5330,5330,0
|
||||
20241205,174400,152795760,5330,5330,5330,5330,0
|
||||
20241205,174300,152795760,5330,5330,5330,5330,0
|
||||
20241205,174200,152795760,5330,5330,5330,5330,0
|
||||
20241205,174100,152795760,5330,5330,5330,5330,0
|
||||
20241205,174000,152795760,5330,5330,5330,5330,0
|
||||
20241205,173900,152795760,5330,5330,5330,5330,0
|
||||
20241205,173800,152795760,5330,5330,5330,5330,0
|
||||
20241205,173700,152795760,5330,5330,5330,5330,0
|
||||
20241205,173600,152795760,5330,5330,5330,5330,0
|
||||
20241205,173500,152795760,5330,5330,5330,5330,0
|
||||
20241205,173400,152795760,5330,5330,5330,5330,0
|
||||
20241205,173300,152795760,5330,5330,5330,5330,0
|
||||
20241205,173200,152795760,5330,5330,5330,5330,0
|
||||
20241205,173100,152795760,5330,5330,5330,5330,0
|
||||
20241205,173000,152795760,5330,5330,5330,5330,0
|
||||
20241205,172900,152795760,5330,5330,5330,5330,0
|
||||
20241205,172800,152795760,5330,5330,5330,5330,0
|
||||
20241205,172700,152795760,5330,5330,5330,5330,1618
|
||||
20241205,172600,152795760,5330,5330,5330,5330,0
|
||||
20241205,172500,152795760,5330,5330,5330,5330,0
|
||||
20241205,172400,152795760,5330,5330,5330,5330,0
|
||||
20241205,172300,152795760,5330,5330,5330,5330,0
|
||||
20241205,172200,152795760,5330,5330,5330,5330,0
|
||||
20241205,172100,152795760,5330,5330,5330,5330,0
|
||||
20241205,172000,152795760,5330,5330,5330,5330,0
|
||||
20241205,171900,152795760,5330,5330,5330,5330,0
|
||||
20241205,171800,152795760,5330,5330,5330,5330,0
|
||||
20241205,171700,152795760,5330,5330,5330,5330,0
|
||||
20241205,171600,152795760,5330,5330,5330,5330,0
|
||||
20241205,171500,152795760,5330,5330,5330,5330,0
|
||||
20241205,171400,152795760,5330,5330,5330,5330,0
|
||||
20241205,171300,152795760,5330,5330,5330,5330,0
|
||||
20241205,171200,152795760,5330,5330,5330,5330,0
|
||||
20241205,171100,152795760,5330,5330,5330,5330,0
|
||||
20241205,171000,152795760,5330,5330,5330,5330,0
|
||||
20241205,170900,152795760,5330,5330,5330,5330,0
|
||||
20241205,170800,152795760,5330,5330,5330,5330,0
|
||||
20241205,170700,152795760,5330,5330,5330,5330,0
|
||||
20241205,170600,152795760,5330,5330,5330,5330,0
|
||||
20241205,170500,152795760,5330,5330,5330,5330,0
|
||||
20241205,170400,152795760,5330,5330,5330,5330,0
|
||||
20241205,170300,152795760,5330,5330,5330,5330,0
|
||||
20241205,170200,152795760,5330,5330,5330,5330,0
|
||||
20241205,170100,152795760,5330,5330,5330,5330,0
|
||||
20241205,170000,152795760,5330,5330,5330,5330,0
|
||||
20241205,165900,152795760,5330,5330,5330,5330,0
|
||||
20241205,165800,152795760,5330,5330,5330,5330,0
|
||||
20241205,165700,152795760,5330,5330,5330,5330,1618
|
||||
20241205,165600,152795760,5330,5330,5330,5330,0
|
||||
20241205,165500,152795760,5330,5330,5330,5330,0
|
||||
20241205,165400,152795760,5330,5330,5330,5330,0
|
||||
20241205,165300,152795760,5330,5330,5330,5330,0
|
||||
20241205,165200,152795760,5330,5330,5330,5330,0
|
||||
20241205,165100,152795760,5330,5330,5330,5330,0
|
||||
20241205,165000,152795760,5330,5330,5330,5330,0
|
||||
20241205,164900,152795760,5330,5330,5330,5330,0
|
||||
20241205,164800,152795760,5330,5330,5330,5330,0
|
||||
20241205,164700,152795760,5330,5330,5330,5330,0
|
||||
20241205,164600,152795760,5330,5330,5330,5330,0
|
||||
20241205,164500,152795760,5330,5330,5330,5330,0
|
||||
20241205,164400,152795760,5330,5330,5330,5330,0
|
||||
20241205,164300,152795760,5330,5330,5330,5330,0
|
||||
20241205,164200,152795760,5330,5330,5330,5330,0
|
||||
20241205,164100,152795760,5330,5330,5330,5330,0
|
||||
20241205,164000,152795760,5330,5330,5330,5330,0
|
||||
20241205,163900,152795760,5330,5330,5330,5330,0
|
||||
20241205,163800,152795760,5330,5330,5330,5330,0
|
||||
20241205,163700,152795760,5330,5330,5330,5330,0
|
||||
20241205,163600,152795760,5330,5330,5330,5330,0
|
||||
20241205,163500,152795760,5330,5330,5330,5330,0
|
||||
20241205,163400,152795760,5330,5330,5330,5330,0
|
||||
20241205,163300,152795760,5330,5330,5330,5330,0
|
||||
20241205,163200,152795760,5330,5330,5330,5330,0
|
||||
20241205,163100,152795760,5330,5330,5330,5330,0
|
||||
20241205,163000,152795760,5330,5330,5330,5330,0
|
||||
20241205,162900,152795760,5330,5330,5330,5330,0
|
||||
20241205,162800,152795760,5330,5330,5330,5330,0
|
||||
20241205,162700,152795760,5330,5330,5330,5330,1618
|
||||
20241205,162600,152795760,5330,5330,5330,5330,0
|
||||
20241205,162500,152795760,5330,5330,5330,5330,0
|
||||
20241205,162400,152795760,5330,5330,5330,5330,0
|
||||
20241205,162300,152795760,5330,5330,5330,5330,0
|
||||
20241205,162200,152795760,5330,5330,5330,5330,0
|
||||
20241205,162100,152795760,5330,5330,5330,5330,0
|
||||
20241205,162000,152795760,5330,5330,5330,5330,0
|
||||
20241205,161900,152795760,5330,5330,5330,5330,0
|
||||
20241205,161800,152795760,5330,5330,5330,5330,0
|
||||
20241205,161700,152795760,5330,5330,5330,5330,0
|
||||
20241205,161600,152795760,5330,5330,5330,5330,0
|
||||
20241205,161500,152795760,5330,5330,5330,5330,0
|
||||
20241205,161400,152795760,5330,5330,5330,5330,0
|
||||
20241205,161300,152795760,5330,5330,5330,5330,0
|
||||
20241205,161200,152795760,5330,5330,5330,5330,0
|
||||
20241205,161100,152795760,5330,5330,5330,5330,0
|
||||
20241205,161000,152795760,5330,5330,5330,5330,0
|
||||
20241205,160900,152795760,5330,5330,5330,5330,0
|
||||
20241205,160800,152795760,5330,5330,5330,5330,0
|
||||
20241205,160700,152795760,5330,5330,5330,5330,0
|
||||
20241205,160600,152795760,5330,5330,5330,5330,0
|
||||
20241205,160500,152795760,5330,5330,5330,5330,0
|
||||
20241205,160400,152795760,5330,5330,5330,5330,0
|
||||
20241205,160300,152795760,5330,5330,5330,5330,0
|
||||
20241205,160200,152795760,5330,5330,5330,5330,0
|
||||
20241205,160100,152795760,5330,5330,5330,5330,0
|
||||
20241205,160000,152795760,5330,5330,5330,5330,0
|
||||
20241205,155900,152795760,5330,5330,5330,5330,0
|
||||
20241205,155800,152795760,5330,5330,5330,5330,0
|
||||
20241205,155700,152795760,5330,5330,5330,5330,1618
|
||||
20241205,155600,152795760,5330,5330,5330,5330,0
|
||||
20241205,155500,152795760,5330,5330,5330,5330,0
|
||||
20241205,155400,152795760,5330,5330,5330,5330,0
|
||||
20241205,155300,152795760,5330,5330,5330,5330,0
|
||||
20241205,155200,152795760,5330,5330,5330,5330,0
|
||||
20241205,155100,152795760,5330,5330,5330,5330,0
|
||||
20241205,155000,152795760,5330,5330,5330,5330,0
|
||||
20241205,154900,152795760,5330,5330,5330,5330,0
|
||||
20241205,154800,152795760,5330,5330,5330,5330,0
|
||||
20241205,154700,152795760,5330,5330,5330,5330,0
|
||||
20241205,154600,152795760,5330,5330,5330,5330,0
|
||||
20241205,154500,152795760,5330,5330,5330,5330,0
|
||||
20241205,154400,152795760,5330,5330,5330,5330,0
|
||||
20241205,154300,152795760,5330,5330,5330,5330,0
|
||||
20241205,154200,152795760,5330,5330,5330,5330,0
|
||||
20241205,154100,152795760,5330,5330,5330,5330,0
|
||||
20241205,154000,152795760,5330,5330,5330,5330,0
|
||||
20241205,153900,152795760,5330,5330,5330,5330,0
|
||||
20241205,153800,152795760,5330,5330,5330,5330,0
|
||||
20241205,153700,152795760,5330,5330,5330,5330,0
|
||||
20241205,153600,152795760,5330,5330,5330,5330,0
|
||||
20241205,153500,152795760,5330,5330,5330,5330,0
|
||||
20241205,153400,152795760,5330,5330,5330,5330,0
|
||||
20241205,153300,152795760,5330,5330,5330,5330,0
|
||||
20241205,153200,152795760,5330,5330,5330,5330,0
|
||||
20241205,153100,152795760,5330,5330,5330,5330,0
|
||||
20241205,153000,152795760,5330,5330,5330,5330,1618
|
||||
20241205,152900,144171820,5340,5340,5340,5340,0
|
||||
20241205,152800,144171820,5340,5340,5340,5340,0
|
||||
20241205,152700,144171820,5340,5340,5340,5340,0
|
||||
20241205,152600,144171820,5340,5340,5340,5340,0
|
||||
20241205,152500,144171820,5340,5340,5340,5340,0
|
||||
20241205,152400,144171820,5340,5340,5340,5340,0
|
||||
20241205,152300,144171820,5340,5340,5340,5340,0
|
||||
20241205,152200,144171820,5340,5340,5340,5340,0
|
||||
20241205,152100,144171820,5340,5340,5340,5340,0
|
||||
20241205,152000,144171820,5340,5340,5340,5340,0
|
||||
20241205,151900,144171820,5340,5340,5360,5340,12
|
||||
20241205,151800,144107700,5370,5340,5370,5340,461
|
||||
20241205,151700,141645930,5340,5380,5380,5340,501
|
||||
20241205,151600,138970550,5350,5380,5380,5350,601
|
||||
20241205,151500,135755170,5340,5350,5350,5340,970
|
||||
20241205,151400,130569590,5380,5380,5380,5380,5
|
||||
20241205,151300,130542690,5380,5380,5380,5380,0
|
||||
20241205,151200,130542690,5380,5380,5380,5380,0
|
||||
20241205,151100,130542690,5380,5360,5380,5360,631
|
||||
20241205,151000,127160490,5390,5390,5390,5390,0
|
||||
20241205,150900,127160490,5390,5390,5390,5390,0
|
||||
20241205,150800,127160490,5390,5390,5390,5390,0
|
||||
20241205,150700,127160490,5390,5390,5390,5390,0
|
||||
20241205,150600,127160490,5390,5390,5390,5390,0
|
||||
20241205,150500,127160490,5390,5390,5390,5390,0
|
||||
20241205,150400,127160490,5390,5390,5390,5390,0
|
||||
20241205,150300,127160490,5390,5390,5390,5390,0
|
||||
20241205,150200,127160490,5390,5390,5390,5390,0
|
||||
20241205,150100,127160490,5390,5390,5390,5390,0
|
||||
20241205,150000,127160490,5390,5390,5390,5390,2
|
||||
20241205,145900,127149710,5360,5360,5360,5360,0
|
||||
20241205,145800,127149710,5360,5360,5360,5360,7
|
||||
20241205,145700,127112190,5360,5360,5360,5360,341
|
||||
20241205,145600,125284430,5370,5370,5370,5370,163
|
||||
20241205,145500,124409120,5350,5350,5350,5350,0
|
||||
20241205,145400,124409120,5350,5350,5350,5350,150
|
||||
20241205,145300,123606620,5360,5360,5360,5360,0
|
||||
20241205,145200,123606620,5360,5360,5360,5360,41
|
||||
20241205,145100,123386860,5350,5350,5350,5350,0
|
||||
20241205,145000,123386860,5350,5370,5370,5350,1500
|
||||
20241205,144900,115350330,5380,5390,5390,5380,608
|
||||
20241205,144800,112073220,5420,5420,5420,5420,0
|
||||
20241205,144700,112073220,5420,5420,5420,5420,0
|
||||
20241205,144600,112073220,5420,5420,5420,5420,0
|
||||
20241205,144500,112073220,5420,5420,5420,5420,0
|
||||
20241205,144400,112073220,5420,5420,5420,5420,0
|
||||
20241205,144300,112073220,5420,5420,5420,5420,0
|
||||
20241205,144200,112073220,5420,5420,5420,5420,0
|
||||
20241205,144100,112073220,5420,5420,5420,5420,0
|
||||
20241205,144000,112073220,5420,5420,5420,5420,0
|
||||
20241205,143900,112073220,5420,5420,5420,5420,0
|
||||
20241205,143800,112073220,5420,5420,5420,5420,0
|
||||
20241205,143700,112073220,5420,5420,5420,5420,0
|
||||
20241205,143600,112073220,5420,5420,5420,5420,0
|
||||
20241205,143500,112073220,5420,5420,5420,5420,0
|
||||
20241205,143400,112073220,5420,5420,5420,5420,0
|
||||
20241205,143300,112073220,5420,5420,5420,5420,0
|
||||
20241205,143200,112073220,5420,5420,5420,5420,0
|
||||
20241205,143100,112073220,5420,5420,5420,5420,0
|
||||
20241205,143000,112073220,5420,5420,5420,5420,0
|
||||
20241205,142900,112073220,5420,5420,5420,5420,0
|
||||
20241205,142800,112073220,5420,5420,5420,5420,55
|
||||
20241205,142700,111775120,5420,5420,5420,5420,4
|
||||
20241205,142600,111753440,5420,5420,5420,5420,1
|
||||
20241205,142500,111748020,5390,5390,5390,5390,0
|
||||
20241205,142400,111748020,5390,5400,5400,5390,3
|
||||
20241205,142300,111731830,5430,5430,5430,5430,0
|
||||
20241205,142200,111731830,5430,5430,5430,5430,0
|
||||
20241205,142100,111731830,5430,5430,5430,5430,1
|
||||
20241205,142000,111726400,5450,5450,5450,5450,0
|
||||
20241205,141900,111726400,5450,5450,5450,5450,0
|
||||
20241205,141800,111726400,5450,5370,5450,5370,4000
|
||||
20241205,141700,90118140,5370,5370,5370,5370,0
|
||||
20241205,141600,90118140,5370,5370,5370,5370,0
|
||||
20241205,141500,90118140,5370,5370,5370,5370,2
|
||||
20241205,141400,90107400,5370,5370,5370,5370,0
|
||||
20241205,141300,90107400,5370,5370,5370,5370,3
|
||||
20241205,141200,90091290,5370,5360,5370,5360,10
|
||||
20241205,141100,90037640,5370,5360,5370,5360,2
|
||||
20241205,141000,90026910,5370,5370,5370,5370,0
|
||||
20241205,140900,90026910,5370,5370,5370,5370,0
|
||||
20241205,140800,90026910,5370,5370,5370,5370,2
|
||||
20241205,140700,90016170,5370,5370,5370,5370,0
|
||||
20241205,140600,90016170,5370,5370,5370,5370,16
|
||||
20241205,140500,89930250,5370,5370,5370,5370,1
|
||||
20241205,140400,89924880,5370,5370,5370,5370,1
|
||||
20241205,140300,89919510,5370,5370,5370,5370,50
|
||||
20241205,140200,89651010,5360,5360,5360,5360,0
|
||||
20241205,140100,89651010,5360,5360,5360,5360,0
|
||||
20241205,140000,89651010,5360,5360,5360,5360,0
|
||||
20241205,135900,89651010,5360,5360,5360,5360,0
|
||||
20241205,135800,89651010,5360,5360,5360,5360,0
|
||||
20241205,135700,89651010,5360,5360,5360,5360,36
|
||||
20241205,135600,89458050,5370,5370,5370,5370,0
|
||||
20241205,135500,89458050,5370,5370,5370,5370,0
|
||||
20241205,135400,89458050,5370,5370,5370,5370,0
|
||||
20241205,135300,89458050,5370,5360,5370,5360,16
|
||||
20241205,135200,89372270,5370,5370,5370,5370,0
|
||||
20241205,135100,89372270,5370,5370,5370,5370,229
|
||||
20241205,135000,88142540,5370,5370,5370,5370,0
|
||||
20241205,134900,88142540,5370,5370,5370,5370,8
|
||||
20241205,134800,88099580,5360,5360,5360,5360,0
|
||||
20241205,134700,88099580,5360,5360,5360,5360,0
|
||||
20241205,134600,88099580,5360,5360,5360,5360,0
|
||||
20241205,134500,88099580,5360,5360,5360,5360,0
|
||||
20241205,134400,88099580,5360,5360,5360,5360,0
|
||||
20241205,134300,88099580,5360,5360,5360,5360,100
|
||||
20241205,134200,87563580,5360,5360,5360,5360,0
|
||||
20241205,134100,87563580,5360,5360,5360,5360,0
|
||||
20241205,134000,87563580,5360,5360,5360,5360,24
|
||||
20241205,133900,87434940,5350,5360,5360,5350,200
|
||||
20241205,133800,86364130,5380,5380,5380,5380,0
|
||||
20241205,133700,86364130,5380,5380,5380,5380,0
|
||||
20241205,133600,86364130,5380,5380,5380,5380,5
|
||||
20241205,133500,86337230,5380,5380,5380,5380,0
|
||||
20241205,133400,86337230,5380,5380,5380,5380,20
|
||||
20241205,133300,86229630,5380,5380,5380,5380,1
|
||||
20241205,133200,86224250,5350,5350,5350,5350,0
|
||||
20241205,133100,86224250,5350,5350,5350,5350,0
|
||||
20241205,133000,86224250,5350,5350,5350,5350,0
|
||||
20241205,132900,86224250,5350,5350,5350,5350,0
|
||||
20241205,132800,86224250,5350,5350,5350,5350,0
|
||||
20241205,132700,86224250,5350,5350,5350,5350,0
|
||||
20241205,132600,86224250,5350,5350,5350,5350,0
|
||||
20241205,132500,86224250,5350,5350,5350,5350,0
|
||||
20241205,132400,86224250,5350,5350,5350,5350,0
|
||||
20241205,132300,86224250,5350,5350,5350,5350,0
|
||||
20241205,132200,86224250,5350,5350,5350,5350,0
|
||||
20241205,132100,86224250,5350,5350,5350,5350,0
|
||||
20241205,132000,86224250,5350,5350,5350,5350,0
|
||||
20241205,131900,86224250,5350,5350,5350,5350,0
|
||||
20241205,131800,86224250,5350,5360,5360,5350,258
|
||||
20241205,131700,84841710,5350,5350,5350,5350,0
|
||||
20241205,131600,84841710,5350,5380,5380,5350,3000
|
||||
20241205,131500,68729960,5380,5380,5380,5380,0
|
||||
20241205,131400,68729960,5380,5380,5380,5380,0
|
||||
20241205,131300,68729960,5380,5380,5380,5380,0
|
||||
20241205,131200,68729960,5380,5380,5380,5380,0
|
||||
20241205,131100,68729960,5380,5380,5380,5380,0
|
||||
20241205,131000,68729960,5380,5380,5380,5380,0
|
||||
20241205,130900,68729960,5380,5390,5390,5380,200
|
||||
20241205,130800,67653450,5380,5400,5400,5380,101
|
||||
20241205,130700,67109460,5400,5400,5400,5400,0
|
||||
20241205,130600,67109460,5400,5400,5400,5400,0
|
||||
20241205,130500,67109460,5400,5400,5400,5400,0
|
||||
20241205,130400,67109460,5400,5400,5400,5400,168
|
||||
20241205,130300,66202260,5410,5410,5410,5410,73
|
||||
20241205,130200,65807330,5410,5410,5410,5410,5
|
||||
20241205,130100,65780280,5420,5420,5420,5420,0
|
||||
20241205,130000,65780280,5420,5420,5420,5420,51
|
||||
20241205,125900,65503860,5440,5440,5440,5440,0
|
||||
20241205,125800,65503860,5440,5440,5440,5440,0
|
||||
20241205,125700,65503860,5440,5440,5440,5440,0
|
||||
20241205,125600,65503860,5440,5440,5440,5440,0
|
||||
20241205,125500,65503860,5440,5440,5440,5440,0
|
||||
20241205,125400,65503860,5440,5440,5440,5440,0
|
||||
20241205,125300,65503860,5440,5440,5440,5440,0
|
||||
20241205,125200,65503860,5440,5430,5440,5430,2
|
||||
20241205,125100,65492990,5430,5430,5430,5430,0
|
||||
20241205,125000,65492990,5430,5430,5430,5430,0
|
||||
20241205,124900,65492990,5430,5430,5430,5430,0
|
||||
20241205,124800,65492990,5430,5430,5430,5430,0
|
||||
20241205,124700,65492990,5430,5430,5430,5430,0
|
||||
20241205,124600,65492990,5430,5430,5430,5430,0
|
||||
20241205,124500,65492990,5430,5430,5430,5430,18
|
||||
20241205,124400,65395250,5430,5430,5430,5430,0
|
||||
20241205,124300,65395250,5430,5430,5430,5430,0
|
||||
20241205,124200,65395250,5430,5430,5430,5430,0
|
||||
20241205,124100,65395250,5430,5430,5430,5430,7
|
||||
20241205,124000,65357240,5430,5430,5430,5430,0
|
||||
20241205,123900,65357240,5430,5430,5430,5430,15
|
||||
20241205,123800,65275790,5430,5430,5430,5430,0
|
||||
20241205,123700,65275790,5430,5430,5430,5430,15
|
||||
20241205,123600,65194340,5430,5430,5430,5430,0
|
||||
20241205,123500,65194340,5430,5430,5430,5430,0
|
||||
20241205,123400,65194340,5430,5430,5430,5430,7
|
||||
20241205,123300,65156330,5430,5430,5430,5430,15
|
||||
20241205,123200,65074880,5440,5440,5440,5440,0
|
||||
20241205,123100,65074880,5440,5440,5440,5440,0
|
||||
20241205,123000,65074880,5440,5430,5440,5430,2
|
||||
20241205,122900,65064010,5440,5420,5440,5420,19
|
||||
20241205,122800,64960990,5430,5430,5430,5430,1
|
||||
20241205,122700,64955560,5440,5440,5440,5440,0
|
||||
20241205,122600,64955560,5440,5440,5440,5440,0
|
||||
20241205,122500,64955560,5440,5440,5440,5440,0
|
||||
20241205,122400,64955560,5440,5440,5440,5440,0
|
||||
20241205,122300,64955560,5440,5440,5440,5440,15
|
||||
20241205,122200,64873960,5430,5430,5430,5430,0
|
||||
20241205,122100,64873960,5430,5430,5430,5430,1
|
||||
20241205,122000,64868530,5430,5430,5430,5430,0
|
||||
20241205,121900,64868530,5430,5430,5430,5430,9
|
||||
20241205,121800,64819660,5430,5430,5430,5430,0
|
||||
20241205,121700,64819660,5430,5430,5430,5430,1
|
||||
20241205,121600,64814230,5430,5430,5430,5430,122
|
||||
20241205,121500,64151770,5430,5430,5430,5430,0
|
||||
20241205,121400,64151770,5430,5430,5430,5430,0
|
||||
20241205,121300,64151770,5430,5430,5430,5430,0
|
||||
20241205,121200,64151770,5430,5430,5430,5430,31
|
||||
20241205,121100,63983440,5440,5440,5440,5440,0
|
||||
20241205,121000,63983440,5440,5440,5440,5440,0
|
||||
20241205,120900,63983440,5440,5440,5440,5440,0
|
||||
20241205,120800,63983440,5440,5440,5440,5440,0
|
||||
20241205,120700,63983440,5440,5440,5440,5440,0
|
||||
20241205,120600,63983440,5440,5440,5440,5440,0
|
||||
20241205,120500,63983440,5440,5440,5440,5440,0
|
||||
20241205,120400,63983440,5440,5440,5440,5440,0
|
||||
20241205,120300,63983440,5440,5440,5440,5440,1
|
||||
20241205,120200,63978000,5440,5440,5440,5440,1
|
||||
20241205,120100,63972560,5440,5440,5440,5440,0
|
||||
20241205,120000,63972560,5440,5440,5440,5440,0
|
||||
20241205,115900,63972560,5440,5440,5440,5440,0
|
||||
20241205,115800,63972560,5440,5440,5440,5440,0
|
||||
20241205,115700,63972560,5440,5440,5440,5440,0
|
||||
20241205,115600,63972560,5440,5440,5440,5440,0
|
||||
20241205,115500,63972560,5440,5440,5440,5440,20
|
||||
20241205,115400,63863760,5450,5440,5450,5440,15
|
||||
20241205,115300,63782150,5440,5440,5440,5440,15
|
||||
20241205,115200,63700550,5440,5440,5450,5440,34
|
||||
20241205,115100,63515580,5440,5440,5440,5440,0
|
||||
20241205,115000,63515580,5440,5440,5440,5440,13
|
||||
20241205,114900,63444860,5440,5440,5440,5440,0
|
||||
20241205,114800,63444860,5440,5440,5440,5440,0
|
||||
20241205,114700,63444860,5440,5440,5440,5440,0
|
||||
20241205,114600,63444860,5440,5440,5440,5440,21
|
||||
20241205,114500,63330620,5430,5430,5430,5430,185
|
||||
20241205,114400,62326070,5430,5430,5430,5430,0
|
||||
20241205,114300,62326070,5430,5430,5430,5430,6
|
||||
20241205,114200,62293490,5430,5430,5430,5430,0
|
||||
20241205,114100,62293490,5430,5430,5430,5430,0
|
||||
20241205,114000,62293490,5430,5430,5430,5430,1
|
||||
20241205,113900,62288060,5430,5430,5430,5430,2
|
||||
20241205,113800,62277200,5420,5420,5420,5420,12
|
||||
20241205,113700,62212160,5430,5430,5430,5430,0
|
||||
20241205,113600,62212160,5430,5430,5430,5430,2
|
||||
20241205,113500,62201300,5430,5430,5430,5430,0
|
||||
20241205,113400,62201300,5430,5430,5430,5430,0
|
||||
20241205,113300,62201300,5430,5430,5430,5430,0
|
||||
20241205,113200,62201300,5430,5430,5430,5430,0
|
||||
20241205,113100,62201300,5430,5430,5430,5430,0
|
||||
20241205,113000,62201300,5430,5430,5430,5430,0
|
||||
20241205,112900,62201300,5430,5430,5430,5430,12
|
||||
20241205,112800,62136140,5430,5430,5430,5430,0
|
||||
20241205,112700,62136140,5430,5430,5430,5430,2
|
||||
20241205,112600,62125280,5430,5430,5430,5430,0
|
||||
20241205,112500,62125280,5430,5430,5430,5430,6
|
||||
20241205,112400,62092700,5430,5430,5430,5430,0
|
||||
20241205,112300,62092700,5430,5430,5430,5430,0
|
||||
20241205,112200,62092700,5430,5430,5430,5430,0
|
||||
20241205,112100,62092700,5430,5430,5430,5430,3
|
||||
20241205,112000,62076410,5430,5430,5430,5430,0
|
||||
20241205,111900,62076410,5430,5430,5430,5430,0
|
||||
20241205,111800,62076410,5430,5430,5430,5430,0
|
||||
20241205,111700,62076410,5430,5430,5430,5430,0
|
||||
20241205,111600,62076410,5430,5430,5430,5430,7
|
||||
20241205,111500,62038400,5430,5430,5430,5430,5
|
||||
20241205,111400,62011250,5420,5420,5420,5420,83
|
||||
20241205,111300,61561390,5420,5420,5420,5420,0
|
||||
20241205,111200,61561390,5420,5420,5420,5420,0
|
||||
20241205,111100,61561390,5420,5420,5420,5420,15
|
||||
20241205,111000,61480090,5420,5420,5420,5420,10
|
||||
20241205,110900,61425890,5420,5420,5420,5420,0
|
||||
20241205,110800,61425890,5420,5420,5420,5420,0
|
||||
20241205,110700,61425890,5420,5420,5420,5420,0
|
||||
20241205,110600,61425890,5420,5420,5420,5420,0
|
||||
20241205,110500,61425890,5420,5420,5420,5420,0
|
||||
20241205,110400,61425890,5420,5420,5420,5420,0
|
||||
20241205,110300,61425890,5420,5420,5420,5420,0
|
||||
20241205,110200,61425890,5420,5420,5420,5420,0
|
||||
20241205,110100,61425890,5420,5420,5420,5420,3
|
||||
20241205,110000,61409630,5420,5420,5420,5420,0
|
||||
20241205,105900,61409630,5420,5420,5420,5420,0
|
||||
20241205,105800,61409630,5420,5420,5420,5420,0
|
||||
20241205,105700,61409630,5420,5420,5420,5420,0
|
||||
20241205,105600,61409630,5420,5420,5420,5420,1
|
||||
20241205,105500,61404210,5420,5420,5420,5420,0
|
||||
20241205,105400,61404210,5420,5420,5420,5420,0
|
||||
20241205,105300,61404210,5420,5420,5420,5420,1
|
||||
20241205,105200,61398790,5380,5380,5380,5380,0
|
||||
20241205,105100,61398790,5380,5380,5380,5380,1
|
||||
20241205,105000,61393410,5380,5410,5410,5380,275
|
||||
20241205,104900,59913670,5420,5420,5420,5420,30
|
||||
20241205,104800,59751070,5420,5420,5420,5420,100
|
||||
20241205,104700,59209070,5420,5420,5420,5420,0
|
||||
20241205,104600,59209070,5420,5420,5420,5420,0
|
||||
20241205,104500,59209070,5420,5420,5420,5420,0
|
||||
20241205,104400,59209070,5420,5420,5420,5420,4
|
||||
20241205,104300,59187390,5410,5410,5410,5410,7
|
||||
20241205,104200,59149520,5410,5410,5410,5410,0
|
||||
20241205,104100,59149520,5410,5410,5410,5410,17
|
||||
20241205,104000,59057550,5410,5410,5410,5410,0
|
||||
20241205,103900,59057550,5410,5410,5410,5410,0
|
||||
20241205,103800,59057550,5410,5410,5410,5410,0
|
||||
20241205,103700,59057550,5410,5410,5410,5410,0
|
||||
20241205,103600,59057550,5410,5410,5410,5410,1
|
||||
20241205,103500,59052140,5380,5380,5380,5380,0
|
||||
20241205,103400,59052140,5380,5380,5380,5380,0
|
||||
20241205,103300,59052140,5380,5400,5400,5380,40
|
||||
20241205,103200,58836840,5380,5380,5380,5380,1
|
||||
20241205,103100,58831460,5420,5420,5420,5420,0
|
||||
20241205,103000,58831460,5420,5420,5420,5420,0
|
||||
20241205,102900,58831460,5420,5420,5420,5420,5
|
||||
20241205,102800,58804360,5420,5420,5420,5420,0
|
||||
20241205,102700,58804360,5420,5420,5420,5420,0
|
||||
20241205,102600,58804360,5420,5400,5420,5400,6
|
||||
20241205,102500,58771940,5400,5400,5400,5400,2
|
||||
20241205,102400,58761140,5400,5400,5400,5400,0
|
||||
20241205,102300,58761140,5400,5400,5400,5400,0
|
||||
20241205,102200,58761140,5400,5400,5400,5400,0
|
||||
20241205,102100,58761140,5400,5400,5400,5400,0
|
||||
20241205,102000,58761140,5400,5400,5400,5400,0
|
||||
20241205,101900,58761140,5400,5400,5400,5400,0
|
||||
20241205,101800,58761140,5400,5400,5400,5400,0
|
||||
20241205,101700,58761140,5400,5370,5400,5370,452
|
||||
20241205,101600,56333840,5370,5370,5370,5370,200
|
||||
20241205,101500,55259840,5400,5400,5400,5400,2
|
||||
20241205,101400,55249040,5370,5370,5370,5370,81
|
||||
20241205,101300,54814070,5400,5400,5400,5400,0
|
||||
20241205,101200,54814070,5400,5400,5400,5400,0
|
||||
20241205,101100,54814070,5400,5410,5410,5400,57
|
||||
20241205,101000,54506260,5400,5400,5400,5400,0
|
||||
20241205,100900,54506260,5400,5400,5400,5400,0
|
||||
20241205,100800,54506260,5400,5390,5400,5390,512
|
||||
20241205,100700,51741860,5390,5390,5390,5390,0
|
||||
20241205,100600,51741860,5390,5390,5390,5390,0
|
||||
20241205,100500,51741860,5390,5390,5390,5390,0
|
||||
20241205,100400,51741860,5390,5390,5390,5390,1
|
||||
20241205,100300,51736470,5390,5370,5390,5370,21
|
||||
20241205,100200,51623680,5370,5370,5370,5370,87
|
||||
20241205,100100,51156490,5370,5380,5380,5370,325
|
||||
20241205,100000,49408210,5400,5400,5400,5400,0
|
||||
20241205,095900,49408210,5400,5380,5400,5380,23
|
||||
20241205,095800,49284360,5380,5390,5390,5380,53
|
||||
20241205,095700,48998720,5390,5390,5390,5390,10
|
||||
20241205,095600,48944820,5390,5390,5390,5390,5
|
||||
20241205,095500,48917870,5390,5390,5390,5390,1
|
||||
20241205,095400,48912480,5380,5380,5380,5380,0
|
||||
20241205,095300,48912480,5380,5380,5380,5380,0
|
||||
20241205,095200,48912480,5380,5380,5380,5380,81
|
||||
20241205,095100,48476700,5400,5400,5400,5400,0
|
||||
20241205,095000,48476700,5400,5400,5400,5400,33
|
||||
20241205,094900,48298500,5400,5390,5400,5390,91
|
||||
20241205,094800,47808000,5390,5390,5390,5390,5
|
||||
20241205,094700,47781050,5390,5390,5390,5390,0
|
||||
20241205,094600,47781050,5390,5390,5390,5390,0
|
||||
20241205,094500,47781050,5390,5390,5390,5390,5
|
||||
20241205,094400,47754100,5390,5390,5390,5390,39
|
||||
20241205,094300,47543890,5390,5390,5390,5390,7
|
||||
20241205,094200,47506160,5390,5390,5390,5390,1
|
||||
20241205,094100,47500770,5390,5390,5390,5390,4
|
||||
20241205,094000,47479210,5390,5390,5390,5390,0
|
||||
20241205,093900,47479210,5390,5380,5390,5380,50
|
||||
20241205,093800,47210190,5380,5380,5380,5380,0
|
||||
20241205,093700,47210190,5380,5380,5380,5380,0
|
||||
20241205,093600,47210190,5380,5380,5380,5380,0
|
||||
20241205,093500,47210190,5380,5380,5380,5380,0
|
||||
20241205,093400,47210190,5380,5370,5380,5370,203
|
||||
20241205,093300,46120050,5360,5360,5360,5360,0
|
||||
20241205,093200,46120050,5360,5370,5370,5360,31
|
||||
20241205,093100,45953590,5360,5360,5360,5360,64
|
||||
20241205,093000,45610550,5360,5360,5360,5360,0
|
||||
20241205,092900,45610550,5360,5330,5360,5330,320
|
||||
20241205,092800,43904350,5360,5360,5360,5360,0
|
||||
20241205,092700,43904350,5360,5360,5360,5360,1
|
||||
20241205,092600,43898990,5330,5330,5330,5330,38
|
||||
20241205,092500,43696450,5360,5360,5360,5360,1
|
||||
20241205,092400,43691090,5320,5320,5320,5320,0
|
||||
20241205,092300,43691090,5320,5320,5320,5320,61
|
||||
20241205,092200,43366570,5320,5320,5320,5320,0
|
||||
20241205,092100,43366570,5320,5320,5320,5320,6
|
||||
20241205,092000,43334650,5340,5340,5340,5340,0
|
||||
20241205,091900,43334650,5340,5340,5340,5340,80
|
||||
20241205,091800,42907450,5330,5320,5330,5320,88
|
||||
20241205,091700,42438510,5320,5320,5320,5320,1018
|
||||
20241205,091600,37022750,5320,5320,5320,5320,331
|
||||
20241205,091500,35261830,5330,5360,5360,5330,815
|
||||
20241205,091400,30898410,5380,5390,5390,5370,1798
|
||||
20241205,091300,21240730,5390,5400,5400,5390,779
|
||||
20241205,091200,17039660,5410,5410,5410,5410,16
|
||||
20241205,091100,16953100,5410,5410,5410,5410,50
|
||||
20241205,091000,16682600,5400,5400,5400,5400,319
|
||||
20241205,090900,14960000,5410,5400,5410,5400,67
|
||||
20241205,090800,14597900,5410,5410,5410,5400,378
|
||||
20241205,090700,12556470,5400,5400,5400,5400,37
|
||||
20241205,090600,12356670,5420,5420,5420,5420,17
|
||||
20241205,090500,12264530,5410,5430,5430,5410,610
|
||||
20241205,090400,8964390,5430,5430,5430,5430,3
|
||||
20241205,090300,8948100,5430,5430,5430,5430,0
|
||||
20241205,090200,8948100,5430,5430,5430,5430,0
|
||||
20241205,090100,8948100,5430,5420,5430,5420,542
|
||||
20241205,090000,6010450,5420,5400,5420,5400,1113
|
||||
|
Reference in New Issue
Block a user