Update 2024-12-05 2775 candle_min
This commit is contained in:
631
044450/min/candle-20241205.csv
Normal file
631
044450/min/candle-20241205.csv
Normal file
@@ -0,0 +1,631 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,192900,277428220,8570,8570,8570,8570,1038
|
||||
20241205,192800,277428220,8570,8570,8570,8570,0
|
||||
20241205,192700,277428220,8570,8570,8570,8570,0
|
||||
20241205,192600,277428220,8570,8570,8570,8570,0
|
||||
20241205,192500,277428220,8570,8570,8570,8570,0
|
||||
20241205,192400,277428220,8570,8570,8570,8570,0
|
||||
20241205,192300,277428220,8570,8570,8570,8570,0
|
||||
20241205,192200,277428220,8570,8570,8570,8570,0
|
||||
20241205,192100,277428220,8570,8570,8570,8570,0
|
||||
20241205,192000,277428220,8570,8570,8570,8570,0
|
||||
20241205,191900,277428220,8570,8570,8570,8570,0
|
||||
20241205,191800,277428220,8570,8570,8570,8570,0
|
||||
20241205,191700,277428220,8570,8570,8570,8570,0
|
||||
20241205,191600,277428220,8570,8570,8570,8570,0
|
||||
20241205,191500,277428220,8570,8570,8570,8570,0
|
||||
20241205,191400,277428220,8570,8570,8570,8570,0
|
||||
20241205,191300,277428220,8570,8570,8570,8570,0
|
||||
20241205,191200,277428220,8570,8570,8570,8570,0
|
||||
20241205,191100,277428220,8570,8570,8570,8570,0
|
||||
20241205,191000,277428220,8570,8570,8570,8570,0
|
||||
20241205,190900,277428220,8570,8570,8570,8570,0
|
||||
20241205,190800,277428220,8570,8570,8570,8570,0
|
||||
20241205,190700,277428220,8570,8570,8570,8570,0
|
||||
20241205,190600,277428220,8570,8570,8570,8570,0
|
||||
20241205,190500,277428220,8570,8570,8570,8570,0
|
||||
20241205,190400,277428220,8570,8570,8570,8570,0
|
||||
20241205,190300,277428220,8570,8570,8570,8570,0
|
||||
20241205,190200,277428220,8570,8570,8570,8570,0
|
||||
20241205,190100,277428220,8570,8570,8570,8570,0
|
||||
20241205,190000,277428220,8570,8570,8570,8570,0
|
||||
20241205,185900,277428220,8570,8570,8570,8570,1038
|
||||
20241205,185800,277428220,8570,8570,8570,8570,0
|
||||
20241205,185700,277428220,8570,8570,8570,8570,0
|
||||
20241205,185600,277428220,8570,8570,8570,8570,0
|
||||
20241205,185500,277428220,8570,8570,8570,8570,0
|
||||
20241205,185400,277428220,8570,8570,8570,8570,0
|
||||
20241205,185300,277428220,8570,8570,8570,8570,0
|
||||
20241205,185200,277428220,8570,8570,8570,8570,0
|
||||
20241205,185100,277428220,8570,8570,8570,8570,0
|
||||
20241205,185000,277428220,8570,8570,8570,8570,0
|
||||
20241205,184900,277428220,8570,8570,8570,8570,0
|
||||
20241205,184800,277428220,8570,8570,8570,8570,0
|
||||
20241205,184700,277428220,8570,8570,8570,8570,0
|
||||
20241205,184600,277428220,8570,8570,8570,8570,0
|
||||
20241205,184500,277428220,8570,8570,8570,8570,0
|
||||
20241205,184400,277428220,8570,8570,8570,8570,0
|
||||
20241205,184300,277428220,8570,8570,8570,8570,0
|
||||
20241205,184200,277428220,8570,8570,8570,8570,0
|
||||
20241205,184100,277428220,8570,8570,8570,8570,0
|
||||
20241205,184000,277428220,8570,8570,8570,8570,0
|
||||
20241205,183900,277428220,8570,8570,8570,8570,0
|
||||
20241205,183800,277428220,8570,8570,8570,8570,0
|
||||
20241205,183700,277428220,8570,8570,8570,8570,0
|
||||
20241205,183600,277428220,8570,8570,8570,8570,0
|
||||
20241205,183500,277428220,8570,8570,8570,8570,0
|
||||
20241205,183400,277428220,8570,8570,8570,8570,0
|
||||
20241205,183300,277428220,8570,8570,8570,8570,0
|
||||
20241205,183200,277428220,8570,8570,8570,8570,0
|
||||
20241205,183100,277428220,8570,8570,8570,8570,0
|
||||
20241205,183000,277428220,8570,8570,8570,8570,0
|
||||
20241205,182900,277428220,8570,8570,8570,8570,1038
|
||||
20241205,182800,277428220,8570,8570,8570,8570,0
|
||||
20241205,182700,277428220,8570,8570,8570,8570,0
|
||||
20241205,182600,277428220,8570,8570,8570,8570,0
|
||||
20241205,182500,277428220,8570,8570,8570,8570,0
|
||||
20241205,182400,277428220,8570,8570,8570,8570,0
|
||||
20241205,182300,277428220,8570,8570,8570,8570,0
|
||||
20241205,182200,277428220,8570,8570,8570,8570,0
|
||||
20241205,182100,277428220,8570,8570,8570,8570,0
|
||||
20241205,182000,277428220,8570,8570,8570,8570,0
|
||||
20241205,181900,277428220,8570,8570,8570,8570,0
|
||||
20241205,181800,277428220,8570,8570,8570,8570,0
|
||||
20241205,181700,277428220,8570,8570,8570,8570,0
|
||||
20241205,181600,277428220,8570,8570,8570,8570,0
|
||||
20241205,181500,277428220,8570,8570,8570,8570,0
|
||||
20241205,181400,277428220,8570,8570,8570,8570,0
|
||||
20241205,181300,277428220,8570,8570,8570,8570,0
|
||||
20241205,181200,277428220,8570,8570,8570,8570,0
|
||||
20241205,181100,277428220,8570,8570,8570,8570,0
|
||||
20241205,181000,277428220,8570,8570,8570,8570,0
|
||||
20241205,180900,277428220,8570,8570,8570,8570,0
|
||||
20241205,180800,277428220,8570,8570,8570,8570,0
|
||||
20241205,180700,277428220,8570,8570,8570,8570,0
|
||||
20241205,180600,277428220,8570,8570,8570,8570,0
|
||||
20241205,180500,277428220,8570,8570,8570,8570,0
|
||||
20241205,180400,277428220,8570,8570,8570,8570,0
|
||||
20241205,180300,277428220,8570,8570,8570,8570,0
|
||||
20241205,180200,277428220,8570,8570,8570,8570,0
|
||||
20241205,180100,277428220,8570,8570,8570,8570,0
|
||||
20241205,180000,277428220,8570,8570,8570,8570,0
|
||||
20241205,175900,277428220,8570,8570,8570,8570,1038
|
||||
20241205,175800,277428220,8570,8570,8570,8570,0
|
||||
20241205,175700,277428220,8570,8570,8570,8570,0
|
||||
20241205,175600,277428220,8570,8570,8570,8570,0
|
||||
20241205,175500,277428220,8570,8570,8570,8570,0
|
||||
20241205,175400,277428220,8570,8570,8570,8570,0
|
||||
20241205,175300,277428220,8570,8570,8570,8570,0
|
||||
20241205,175200,277428220,8570,8570,8570,8570,0
|
||||
20241205,175100,277428220,8570,8570,8570,8570,0
|
||||
20241205,175000,277428220,8570,8570,8570,8570,0
|
||||
20241205,174900,277428220,8570,8570,8570,8570,0
|
||||
20241205,174800,277428220,8570,8570,8570,8570,0
|
||||
20241205,174700,277428220,8570,8570,8570,8570,0
|
||||
20241205,174600,277428220,8570,8570,8570,8570,0
|
||||
20241205,174500,277428220,8570,8570,8570,8570,0
|
||||
20241205,174400,277428220,8570,8570,8570,8570,0
|
||||
20241205,174300,277428220,8570,8570,8570,8570,0
|
||||
20241205,174200,277428220,8570,8570,8570,8570,0
|
||||
20241205,174100,277428220,8570,8570,8570,8570,0
|
||||
20241205,174000,277428220,8570,8570,8570,8570,0
|
||||
20241205,173900,277428220,8570,8570,8570,8570,0
|
||||
20241205,173800,277428220,8570,8570,8570,8570,0
|
||||
20241205,173700,277428220,8570,8570,8570,8570,0
|
||||
20241205,173600,277428220,8570,8570,8570,8570,0
|
||||
20241205,173500,277428220,8570,8570,8570,8570,0
|
||||
20241205,173400,277428220,8570,8570,8570,8570,0
|
||||
20241205,173300,277428220,8570,8570,8570,8570,0
|
||||
20241205,173200,277428220,8570,8570,8570,8570,0
|
||||
20241205,173100,277428220,8570,8570,8570,8570,0
|
||||
20241205,173000,277428220,8570,8570,8570,8570,0
|
||||
20241205,172900,277428220,8570,8570,8570,8570,1038
|
||||
20241205,172800,277428220,8570,8570,8570,8570,0
|
||||
20241205,172700,277428220,8570,8570,8570,8570,0
|
||||
20241205,172600,277428220,8570,8570,8570,8570,0
|
||||
20241205,172500,277428220,8570,8570,8570,8570,0
|
||||
20241205,172400,277428220,8570,8570,8570,8570,0
|
||||
20241205,172300,277428220,8570,8570,8570,8570,0
|
||||
20241205,172200,277428220,8570,8570,8570,8570,0
|
||||
20241205,172100,277428220,8570,8570,8570,8570,0
|
||||
20241205,172000,277428220,8570,8570,8570,8570,0
|
||||
20241205,171900,277428220,8570,8570,8570,8570,0
|
||||
20241205,171800,277428220,8570,8570,8570,8570,0
|
||||
20241205,171700,277428220,8570,8570,8570,8570,0
|
||||
20241205,171600,277428220,8570,8570,8570,8570,0
|
||||
20241205,171500,277428220,8570,8570,8570,8570,0
|
||||
20241205,171400,277428220,8570,8570,8570,8570,0
|
||||
20241205,171300,277428220,8570,8570,8570,8570,0
|
||||
20241205,171200,277428220,8570,8570,8570,8570,0
|
||||
20241205,171100,277428220,8570,8570,8570,8570,0
|
||||
20241205,171000,277428220,8570,8570,8570,8570,0
|
||||
20241205,170900,277428220,8570,8570,8570,8570,0
|
||||
20241205,170800,277428220,8570,8570,8570,8570,0
|
||||
20241205,170700,277428220,8570,8570,8570,8570,0
|
||||
20241205,170600,277428220,8570,8570,8570,8570,0
|
||||
20241205,170500,277428220,8570,8570,8570,8570,0
|
||||
20241205,170400,277428220,8570,8570,8570,8570,0
|
||||
20241205,170300,277428220,8570,8570,8570,8570,0
|
||||
20241205,170200,277428220,8570,8570,8570,8570,0
|
||||
20241205,170100,277428220,8570,8570,8570,8570,0
|
||||
20241205,170000,277428220,8570,8570,8570,8570,0
|
||||
20241205,165900,277428220,8570,8570,8570,8570,1038
|
||||
20241205,165800,277428220,8570,8570,8570,8570,0
|
||||
20241205,165700,277428220,8570,8570,8570,8570,0
|
||||
20241205,165600,277428220,8570,8570,8570,8570,0
|
||||
20241205,165500,277428220,8570,8570,8570,8570,0
|
||||
20241205,165400,277428220,8570,8570,8570,8570,0
|
||||
20241205,165300,277428220,8570,8570,8570,8570,0
|
||||
20241205,165200,277428220,8570,8570,8570,8570,0
|
||||
20241205,165100,277428220,8570,8570,8570,8570,0
|
||||
20241205,165000,277428220,8570,8570,8570,8570,0
|
||||
20241205,164900,277428220,8570,8570,8570,8570,0
|
||||
20241205,164800,277428220,8570,8570,8570,8570,0
|
||||
20241205,164700,277428220,8570,8570,8570,8570,0
|
||||
20241205,164600,277428220,8570,8570,8570,8570,0
|
||||
20241205,164500,277428220,8570,8570,8570,8570,0
|
||||
20241205,164400,277428220,8570,8570,8570,8570,0
|
||||
20241205,164300,277428220,8570,8570,8570,8570,0
|
||||
20241205,164200,277428220,8570,8570,8570,8570,0
|
||||
20241205,164100,277428220,8570,8570,8570,8570,0
|
||||
20241205,164000,277428220,8570,8570,8570,8570,0
|
||||
20241205,163900,277428220,8570,8570,8570,8570,0
|
||||
20241205,163800,277428220,8570,8570,8570,8570,0
|
||||
20241205,163700,277428220,8570,8570,8570,8570,0
|
||||
20241205,163600,277428220,8570,8570,8570,8570,0
|
||||
20241205,163500,277428220,8570,8570,8570,8570,0
|
||||
20241205,163400,277428220,8570,8570,8570,8570,0
|
||||
20241205,163300,277428220,8570,8570,8570,8570,0
|
||||
20241205,163200,277428220,8570,8570,8570,8570,0
|
||||
20241205,163100,277428220,8570,8570,8570,8570,0
|
||||
20241205,163000,277428220,8570,8570,8570,8570,0
|
||||
20241205,162900,277428220,8570,8570,8570,8570,1038
|
||||
20241205,162800,277428220,8570,8570,8570,8570,0
|
||||
20241205,162700,277428220,8570,8570,8570,8570,0
|
||||
20241205,162600,277428220,8570,8570,8570,8570,0
|
||||
20241205,162500,277428220,8570,8570,8570,8570,0
|
||||
20241205,162400,277428220,8570,8570,8570,8570,0
|
||||
20241205,162300,277428220,8570,8570,8570,8570,0
|
||||
20241205,162200,277428220,8570,8570,8570,8570,0
|
||||
20241205,162100,277428220,8570,8570,8570,8570,0
|
||||
20241205,162000,277428220,8570,8570,8570,8570,0
|
||||
20241205,161900,277428220,8570,8570,8570,8570,0
|
||||
20241205,161800,277428220,8570,8570,8570,8570,0
|
||||
20241205,161700,277428220,8570,8570,8570,8570,0
|
||||
20241205,161600,277428220,8570,8570,8570,8570,0
|
||||
20241205,161500,277428220,8570,8570,8570,8570,0
|
||||
20241205,161400,277428220,8570,8570,8570,8570,0
|
||||
20241205,161300,277428220,8570,8570,8570,8570,0
|
||||
20241205,161200,277428220,8570,8570,8570,8570,0
|
||||
20241205,161100,277428220,8570,8570,8570,8570,0
|
||||
20241205,161000,277428220,8570,8570,8570,8570,0
|
||||
20241205,160900,277428220,8570,8570,8570,8570,0
|
||||
20241205,160800,277428220,8570,8570,8570,8570,0
|
||||
20241205,160700,277428220,8570,8570,8570,8570,0
|
||||
20241205,160600,277428220,8570,8570,8570,8570,0
|
||||
20241205,160500,277428220,8570,8570,8570,8570,0
|
||||
20241205,160400,277428220,8570,8570,8570,8570,0
|
||||
20241205,160300,277428220,8570,8570,8570,8570,0
|
||||
20241205,160200,277428220,8570,8570,8570,8570,0
|
||||
20241205,160100,277428220,8570,8570,8570,8570,0
|
||||
20241205,160000,277428220,8570,8570,8570,8570,0
|
||||
20241205,155900,277428220,8570,8570,8570,8570,1038
|
||||
20241205,155800,277428220,8570,8570,8570,8570,0
|
||||
20241205,155700,277428220,8570,8570,8570,8570,0
|
||||
20241205,155600,277428220,8570,8570,8570,8570,0
|
||||
20241205,155500,277428220,8570,8570,8570,8570,0
|
||||
20241205,155400,277428220,8570,8570,8570,8570,0
|
||||
20241205,155300,277428220,8570,8570,8570,8570,0
|
||||
20241205,155200,277428220,8570,8570,8570,8570,0
|
||||
20241205,155100,277428220,8570,8570,8570,8570,0
|
||||
20241205,155000,277428220,8570,8570,8570,8570,0
|
||||
20241205,154900,277428220,8570,8570,8570,8570,0
|
||||
20241205,154800,277428220,8570,8570,8570,8570,0
|
||||
20241205,154700,277428220,8570,8570,8570,8570,0
|
||||
20241205,154600,277428220,8570,8570,8570,8570,0
|
||||
20241205,154500,277428220,8570,8570,8570,8570,0
|
||||
20241205,154400,277428220,8570,8570,8570,8570,0
|
||||
20241205,154300,277428220,8570,8570,8570,8570,0
|
||||
20241205,154200,277428220,8570,8570,8570,8570,0
|
||||
20241205,154100,277428220,8570,8570,8570,8570,0
|
||||
20241205,154000,277428220,8570,8570,8570,8570,0
|
||||
20241205,153900,277428220,8570,8570,8570,8570,0
|
||||
20241205,153800,277428220,8570,8570,8570,8570,0
|
||||
20241205,153700,277428220,8570,8570,8570,8570,0
|
||||
20241205,153600,277428220,8570,8570,8570,8570,0
|
||||
20241205,153500,277428220,8570,8570,8570,8570,0
|
||||
20241205,153400,277428220,8570,8570,8570,8570,0
|
||||
20241205,153300,277428220,8570,8570,8570,8570,0
|
||||
20241205,153200,277428220,8570,8570,8570,8570,0
|
||||
20241205,153100,277428220,8570,8570,8570,8570,0
|
||||
20241205,153000,277428220,8570,8570,8570,8570,1038
|
||||
20241205,152900,268532560,8510,8510,8510,8510,0
|
||||
20241205,152800,268532560,8510,8510,8510,8510,0
|
||||
20241205,152700,268532560,8510,8510,8510,8510,0
|
||||
20241205,152600,268532560,8510,8510,8510,8510,0
|
||||
20241205,152500,268532560,8510,8510,8510,8510,0
|
||||
20241205,152400,268532560,8510,8510,8510,8510,0
|
||||
20241205,152300,268532560,8510,8510,8510,8510,0
|
||||
20241205,152200,268532560,8510,8510,8510,8510,0
|
||||
20241205,152100,268532560,8510,8510,8510,8510,0
|
||||
20241205,152000,268532560,8510,8510,8510,8510,0
|
||||
20241205,151900,268532560,8510,8540,8540,8510,1329
|
||||
20241205,151800,257205620,8560,8560,8560,8560,0
|
||||
20241205,151700,257205620,8560,8560,8560,8540,985
|
||||
20241205,151600,248793600,8550,8550,8550,8550,11
|
||||
20241205,151500,248699550,8550,8540,8550,8540,245
|
||||
20241205,151400,246604810,8540,8540,8540,8540,299
|
||||
20241205,151300,244051350,8540,8540,8540,8540,0
|
||||
20241205,151200,244051350,8540,8550,8550,8540,31
|
||||
20241205,151100,243786580,8550,8550,8550,8550,18
|
||||
20241205,151000,243632680,8550,8550,8550,8550,0
|
||||
20241205,150900,243632680,8550,8550,8550,8550,66
|
||||
20241205,150800,243068380,8550,8550,8550,8550,0
|
||||
20241205,150700,243068380,8550,8550,8550,8540,100
|
||||
20241205,150600,242213680,8550,8550,8550,8550,7
|
||||
20241205,150500,242153830,8550,8550,8550,8550,98
|
||||
20241205,150400,241315930,8580,8570,8580,8570,25
|
||||
20241205,150300,241101450,8560,8560,8560,8560,10
|
||||
20241205,150200,241015850,8550,8550,8560,8550,255
|
||||
20241205,150100,238833160,8550,8570,8580,8550,2375
|
||||
20241205,150000,218516210,8580,8580,8620,8580,20
|
||||
20241205,145900,218344200,8580,8580,8580,8580,4
|
||||
20241205,145800,218309880,8580,8580,8580,8580,3
|
||||
20241205,145700,218284140,8580,8560,8580,8560,8
|
||||
20241205,145600,218215590,8560,8580,8580,8560,15
|
||||
20241205,145500,218087170,8580,8560,8580,8560,52
|
||||
20241205,145400,217641590,8560,8560,8560,8560,1
|
||||
20241205,145300,217633030,8560,8560,8560,8560,9
|
||||
20241205,145200,217555990,8560,8560,8560,8560,8
|
||||
20241205,145100,217487510,8560,8550,8560,8550,27
|
||||
20241205,145000,217256640,8550,8560,8560,8550,368
|
||||
20241205,144900,214110130,8560,8550,8560,8550,7
|
||||
20241205,144800,214050270,8560,8550,8560,8550,8
|
||||
20241205,144700,213981820,8550,8550,8550,8550,164
|
||||
20241205,144600,212579620,8550,8560,8560,8550,34
|
||||
20241205,144500,212288740,8570,8570,8580,8570,42
|
||||
20241205,144400,211928500,8580,8570,8580,8570,24
|
||||
20241205,144300,211722590,8560,8580,8580,8560,1741
|
||||
20241205,144200,196810250,8580,8600,8600,8580,8
|
||||
20241205,144100,196741490,8580,8590,8590,8580,4
|
||||
20241205,144000,196707150,8600,8600,8600,8590,14
|
||||
20241205,143900,196586780,8590,8590,8590,8590,2
|
||||
20241205,143800,196569600,8600,8600,8600,8590,8
|
||||
20241205,143700,196500830,8590,8600,8600,8580,270
|
||||
20241205,143600,194181680,8610,8600,8610,8600,9
|
||||
20241205,143500,194104200,8610,8600,8610,8600,4
|
||||
20241205,143400,194069770,8590,8610,8610,8590,14
|
||||
20241205,143300,193949400,8610,8620,8620,8610,9
|
||||
20241205,143200,193871830,8620,8600,8620,8600,2
|
||||
20241205,143100,193854610,8610,8610,8620,8610,9
|
||||
20241205,143000,193777080,8620,8620,8620,8620,3
|
||||
20241205,142900,193751220,8610,8610,8610,8610,2
|
||||
20241205,142800,193734000,8610,8610,8620,8610,9
|
||||
20241205,142700,193656460,8610,8610,8610,8610,1
|
||||
20241205,142600,193647850,8620,8620,8620,8610,11
|
||||
20241205,142500,193553060,8610,8610,8610,8610,2
|
||||
20241205,142400,193535840,8620,8620,8620,8610,8
|
||||
20241205,142300,193466910,8610,8610,8610,8610,2
|
||||
20241205,142200,193449690,8620,8620,8620,8620,1
|
||||
20241205,142100,193441070,8610,8620,8620,8610,12
|
||||
20241205,142000,193337670,8620,8610,8620,8610,2
|
||||
20241205,141900,193320440,8610,8620,8620,8610,8
|
||||
20241205,141800,193251520,8620,8610,8620,8610,2
|
||||
20241205,141700,193234290,8610,8610,8610,8610,4
|
||||
20241205,141600,193199850,8620,8610,8620,8600,9
|
||||
20241205,141500,193122300,8620,8620,8620,8620,2
|
||||
20241205,141400,193105060,8620,8610,8620,8610,8
|
||||
20241205,141300,193036130,8610,8610,8610,8610,1
|
||||
20241205,141200,193027520,8620,8610,8620,8610,8
|
||||
20241205,141100,192958630,8610,8610,8610,8600,28
|
||||
20241205,141000,192717600,8620,8620,8620,8620,1
|
||||
20241205,140900,192708980,8620,8620,8620,8620,10
|
||||
20241205,140800,192622780,8620,8620,8620,8620,2
|
||||
20241205,140700,192605540,8610,8620,8620,8610,8
|
||||
20241205,140600,192536620,8620,8620,8620,8610,9
|
||||
20241205,140500,192459050,8610,8610,8610,8610,1
|
||||
20241205,140400,192450440,8610,8620,8620,8610,10
|
||||
20241205,140300,192364280,8620,8620,8620,8620,0
|
||||
20241205,140200,192364280,8620,8610,8620,8610,7
|
||||
20241205,140100,192303960,8610,8610,8610,8610,2
|
||||
20241205,140000,192286740,8610,8600,8620,8590,139
|
||||
20241205,135900,191092530,8600,8600,8600,8600,0
|
||||
20241205,135800,191092530,8600,8600,8600,8590,5
|
||||
20241205,135700,191049540,8600,8600,8600,8600,240
|
||||
20241205,135600,188985540,8600,8620,8620,8600,295
|
||||
20241205,135500,186448460,8620,8620,8620,8620,8
|
||||
20241205,135400,186379500,8620,8660,8660,8620,1926
|
||||
20241205,135300,169764830,8660,8660,8660,8660,1
|
||||
20241205,135200,169756170,8660,8660,8660,8660,11
|
||||
20241205,135100,169660910,8660,8660,8660,8660,1
|
||||
20241205,135000,169652250,8660,8660,8660,8660,9
|
||||
20241205,134900,169574310,8660,8660,8660,8660,1
|
||||
20241205,134800,169565650,8660,8660,8660,8660,10
|
||||
20241205,134700,169479050,8660,8660,8660,8660,605
|
||||
20241205,134600,164239750,8650,8660,8660,8650,3
|
||||
20241205,134500,164213780,8660,8660,8660,8660,8
|
||||
20241205,134400,164144500,8660,8660,8660,8660,2
|
||||
20241205,134300,164127180,8660,8650,8660,8650,6
|
||||
20241205,134200,164075240,8640,8660,8660,8640,831
|
||||
20241205,134100,156891910,8660,8660,8660,8660,1
|
||||
20241205,134000,156883250,8660,8660,8660,8650,48
|
||||
20241205,133900,156467660,8660,8660,8660,8660,1
|
||||
20241205,133800,156459000,8660,8660,8660,8660,9
|
||||
20241205,133700,156381060,8660,8660,8660,8660,3
|
||||
20241205,133600,156355080,8660,8660,8660,8660,10
|
||||
20241205,133500,156268480,8660,8660,8660,8660,1
|
||||
20241205,133400,156259820,8660,8660,8660,8660,2
|
||||
20241205,133300,156242500,8660,8660,8660,8660,8
|
||||
20241205,133200,156173220,8660,8660,8660,8660,4
|
||||
20241205,133100,156138580,8660,8660,8660,8660,8
|
||||
20241205,133000,156069300,8660,8660,8660,8660,2
|
||||
20241205,132900,156051980,8660,8660,8660,8660,1
|
||||
20241205,132800,156043320,8660,8660,8660,8660,9
|
||||
20241205,132700,155965380,8660,8660,8660,8660,4
|
||||
20241205,132600,155930740,8660,8660,8660,8660,9
|
||||
20241205,132500,155852800,8660,8660,8660,8660,1
|
||||
20241205,132400,155844140,8660,8650,8660,8650,127
|
||||
20241205,132300,154744340,8650,8640,8650,8640,24
|
||||
20241205,132200,154536970,8660,8640,8660,8640,2002
|
||||
20241205,132100,137201670,8640,8640,8640,8640,8
|
||||
20241205,132000,137132550,8640,8640,8640,8640,2
|
||||
20241205,131900,137115270,8640,8640,8640,8640,8
|
||||
20241205,131800,137046150,8640,8640,8650,8640,1160
|
||||
20241205,131700,127012200,8640,8650,8650,8640,410
|
||||
20241205,131600,123469780,8650,8650,8650,8650,8
|
||||
20241205,131500,123400580,8650,8650,8650,8650,1
|
||||
20241205,131400,123391930,8650,8660,8660,8650,64
|
||||
20241205,131300,122838320,8660,8660,8660,8660,4
|
||||
20241205,131200,122803680,8660,8670,8680,8660,55
|
||||
20241205,131100,122327250,8670,8670,8670,8670,1
|
||||
20241205,131000,122318580,8670,8670,8670,8660,9
|
||||
20241205,130900,122240600,8670,8670,8670,8670,7
|
||||
20241205,130800,122179910,8670,8670,8670,8670,4
|
||||
20241205,130700,122145230,8670,8670,8670,8670,105
|
||||
20241205,130600,121234880,8670,8670,8670,8670,2
|
||||
20241205,130500,121217540,8670,8670,8670,8670,1
|
||||
20241205,130400,121208870,8670,8670,8670,8670,9
|
||||
20241205,130300,121130840,8670,8670,8670,8670,4
|
||||
20241205,130200,121096160,8670,8670,8670,8670,8
|
||||
20241205,130100,121026800,8670,8670,8670,8670,10
|
||||
20241205,130000,120940100,8680,8680,8690,8680,11
|
||||
20241205,125900,120844580,8680,8680,8680,8680,2
|
||||
20241205,125800,120827220,8680,8680,8680,8680,5
|
||||
20241205,125700,120783820,8680,8680,8680,8680,9
|
||||
20241205,125600,120705700,8680,8680,8680,8680,1
|
||||
20241205,125500,120697020,8680,8680,8680,8680,9
|
||||
20241205,125400,120618900,8680,8690,8690,8680,6
|
||||
20241205,125300,120566780,8690,8690,8690,8690,3
|
||||
20241205,125200,120540710,8690,8690,8690,8690,9
|
||||
20241205,125100,120462500,8690,8690,8690,8690,1
|
||||
20241205,125000,120453810,8690,8690,8690,8690,9
|
||||
20241205,124900,120375600,8690,8690,8700,8690,3
|
||||
20241205,124800,120349520,8690,8690,8700,8690,11
|
||||
20241205,124700,120253870,8690,8690,8690,8690,1
|
||||
20241205,124600,120245180,8690,8690,8690,8690,2
|
||||
20241205,124500,120227800,8690,8680,8690,8680,6
|
||||
20241205,124400,120175680,8680,8680,8680,8680,6
|
||||
20241205,124300,120123600,8680,8680,8680,8670,205
|
||||
20241205,124200,118346140,8680,8680,8680,8680,9
|
||||
20241205,124100,118268020,8680,8680,8680,8680,1
|
||||
20241205,124000,118259340,8680,8680,8680,8680,9
|
||||
20241205,123900,118181220,8680,8680,8680,8680,4
|
||||
20241205,123800,118146500,8680,8680,8680,8680,9
|
||||
20241205,123700,118068380,8680,8680,8680,8680,1
|
||||
20241205,123600,118059700,8680,8680,8680,8680,16
|
||||
20241205,123500,117920820,8680,8680,8680,8680,1
|
||||
20241205,123400,117912140,8680,8680,8680,8680,6
|
||||
20241205,123300,117860060,8680,8680,8680,8680,8
|
||||
20241205,123200,117790620,8680,8680,8680,8680,2
|
||||
20241205,123100,117773260,8680,8680,8680,8680,8
|
||||
20241205,123000,117703820,8680,8680,8680,8680,2
|
||||
20241205,122900,117686460,8680,8680,8680,8680,5
|
||||
20241205,122800,117643060,8680,8680,8680,8680,9
|
||||
20241205,122700,117564940,8680,8680,8680,8680,1
|
||||
20241205,122600,117556260,8680,8680,8680,8680,9
|
||||
20241205,122500,117478140,8680,8680,8680,8680,3
|
||||
20241205,122400,117452100,8680,8680,8680,8680,12
|
||||
20241205,122300,117347940,8680,8680,8680,8680,1
|
||||
20241205,122200,117339260,8680,8690,8700,8680,438
|
||||
20241205,122100,113533050,8710,8720,8730,8710,9
|
||||
20241205,122000,113454540,8720,8720,8720,8710,4
|
||||
20241205,121900,113419670,8710,8710,8720,8710,9
|
||||
20241205,121800,113341230,8720,8710,8720,8710,2
|
||||
20241205,121700,113323800,8710,8730,8730,8710,5
|
||||
20241205,121600,113280190,8730,8710,8730,8710,5
|
||||
20241205,121500,113236610,8710,8710,8710,8710,3
|
||||
20241205,121400,113210480,8730,8690,8730,8690,7
|
||||
20241205,121300,113149430,8690,8690,8690,8690,1
|
||||
20241205,121200,113140740,8690,8690,8700,8690,10
|
||||
20241205,121100,113053830,8690,8690,8690,8690,1
|
||||
20241205,121000,113045140,8690,8690,8690,8690,4
|
||||
20241205,120900,113010380,8690,8680,8690,8680,7
|
||||
20241205,120800,112949560,8680,8680,8680,8680,2
|
||||
20241205,120700,112932200,8680,8670,8680,8670,6
|
||||
20241205,120600,112880130,8670,8670,8670,8670,3
|
||||
20241205,120500,112854120,8730,8700,8730,8660,34
|
||||
20241205,120400,112558410,8700,8680,8700,8670,8
|
||||
20241205,120300,112488960,8680,8680,8680,8680,0
|
||||
20241205,120200,112488960,8680,8670,8680,8670,7
|
||||
20241205,120100,112428210,8670,8670,8670,8670,0
|
||||
20241205,120000,112428210,8670,8650,8670,8650,14
|
||||
20241205,115900,112307050,8650,8650,8650,8650,0
|
||||
20241205,115800,112307050,8650,8660,8660,8650,11
|
||||
20241205,115700,112211870,8660,8660,8670,8660,7
|
||||
20241205,115600,112151210,8660,8660,8660,8650,12
|
||||
20241205,115500,112047380,8660,8660,8660,8660,10
|
||||
20241205,115400,111960780,8660,8650,8670,8650,83
|
||||
20241205,115300,111242790,8640,8650,8650,8640,72
|
||||
20241205,115200,110620670,8650,8650,8650,8640,14
|
||||
20241205,115100,110499650,8640,8650,8650,8640,12
|
||||
20241205,115000,110395940,8650,8660,8660,8640,23
|
||||
20241205,114900,110197070,8660,8680,8680,8660,3
|
||||
20241205,114800,110171060,8680,8670,8690,8670,8
|
||||
20241205,114700,110101670,8670,8680,8680,8670,33
|
||||
20241205,114600,109815250,8680,8670,8680,8670,3
|
||||
20241205,114500,109789220,8660,8660,8660,8650,14
|
||||
20241205,114400,109668070,8660,8660,8660,8660,3
|
||||
20241205,114300,109642090,8670,8690,8690,8670,9
|
||||
20241205,114200,109564040,8650,8650,8650,8650,8
|
||||
20241205,114100,109494840,8680,8660,8680,8650,16
|
||||
20241205,114000,109356290,8660,8650,8660,8650,14
|
||||
20241205,113900,109235130,8660,8660,8660,8660,2
|
||||
20241205,113800,109217810,8680,8660,8680,8660,12
|
||||
20241205,113700,109113830,8680,8680,8680,8680,3
|
||||
20241205,113600,109087790,8690,8660,8690,8660,15
|
||||
20241205,113500,108957750,8680,8680,8680,8680,2
|
||||
20241205,113400,108940390,8680,8690,8690,8680,6
|
||||
20241205,113300,108888290,8690,8700,8700,8690,8
|
||||
20241205,113200,108818720,8700,8700,8700,8700,2
|
||||
20241205,113100,108801320,8700,8720,8730,8700,259
|
||||
20241205,113000,106547740,8720,8730,8730,8720,9
|
||||
20241205,112900,106469240,8730,8730,8730,8730,8
|
||||
20241205,112800,106399400,8730,8730,8730,8730,2
|
||||
20241205,112700,106381940,8730,8730,8730,8730,1
|
||||
20241205,112600,106373210,8730,8730,8730,8730,14
|
||||
20241205,112500,106250990,8730,8730,8730,8730,1
|
||||
20241205,112400,106242260,8730,8730,8730,8730,9
|
||||
20241205,112300,106163690,8730,8730,8730,8730,1
|
||||
20241205,112200,106154960,8730,8730,8730,8730,4
|
||||
20241205,112100,106120040,8730,8730,8730,8730,9
|
||||
20241205,112000,106041470,8720,8720,8720,8720,0
|
||||
20241205,111900,106041470,8720,8720,8720,8720,5
|
||||
20241205,111800,105997870,8700,8700,8700,8700,1
|
||||
20241205,111700,105989170,8680,8730,8740,8630,1775
|
||||
20241205,111600,90605590,8730,8740,8740,8730,2
|
||||
20241205,111500,90588120,8740,8740,8740,8740,1
|
||||
20241205,111400,90579380,8730,8730,8740,8730,11
|
||||
20241205,111300,90483290,8740,8740,8740,8740,1
|
||||
20241205,111200,90474550,8720,8740,8740,8720,164
|
||||
20241205,111100,89044270,8740,8740,8740,8740,2
|
||||
20241205,111000,89026790,8740,8740,8740,8740,0
|
||||
20241205,110900,89026790,8740,8690,8740,8690,1057
|
||||
20241205,110800,79832530,8690,8680,8690,8680,100
|
||||
20241205,110700,78964370,8680,8680,8680,8680,55
|
||||
20241205,110600,78486970,8680,8680,8680,8680,1
|
||||
20241205,110500,78478290,8680,8670,8690,8670,6
|
||||
20241205,110400,78426190,8680,8680,8680,8680,0
|
||||
20241205,110300,78426190,8680,8680,8680,8650,101
|
||||
20241205,110200,77552220,8690,8680,8690,8680,20
|
||||
20241205,110100,77378540,8680,8680,8680,8680,2
|
||||
20241205,110000,77361180,8660,8660,8660,8660,0
|
||||
20241205,105900,77361180,8660,8660,8660,8660,0
|
||||
20241205,105800,77361180,8660,8660,8660,8660,0
|
||||
20241205,105700,77361180,8660,8680,8680,8660,2
|
||||
20241205,105600,77343840,8680,8680,8680,8680,1
|
||||
20241205,105500,77335160,8680,8680,8680,8680,0
|
||||
20241205,105400,77335160,8680,8680,8680,8680,0
|
||||
20241205,105300,77335160,8680,8680,8680,8680,0
|
||||
20241205,105200,77335160,8680,8680,8680,8680,0
|
||||
20241205,105100,77335160,8680,8680,8680,8680,1
|
||||
20241205,105000,77326480,8660,8660,8660,8660,0
|
||||
20241205,104900,77326480,8660,8660,8660,8660,298
|
||||
20241205,104800,74745800,8660,8660,8660,8660,0
|
||||
20241205,104700,74745800,8660,8660,8660,8660,1
|
||||
20241205,104600,74737140,8660,8660,8660,8660,0
|
||||
20241205,104500,74737140,8660,8660,8660,8660,0
|
||||
20241205,104400,74737140,8660,8660,8660,8660,0
|
||||
20241205,104300,74737140,8660,8660,8660,8660,0
|
||||
20241205,104200,74737140,8660,8660,8660,8660,1
|
||||
20241205,104100,74728480,8660,8660,8660,8660,0
|
||||
20241205,104000,74728480,8660,8660,8660,8660,0
|
||||
20241205,103900,74728480,8660,8660,8660,8660,10
|
||||
20241205,103800,74641880,8660,8660,8660,8660,0
|
||||
20241205,103700,74641880,8660,8660,8660,8660,1
|
||||
20241205,103600,74633220,8650,8650,8650,8650,278
|
||||
20241205,103500,72228520,8650,8650,8650,8650,0
|
||||
20241205,103400,72228520,8650,8650,8650,8650,0
|
||||
20241205,103300,72228520,8650,8650,8650,8650,0
|
||||
20241205,103200,72228520,8650,8650,8650,8650,1
|
||||
20241205,103100,72219870,8650,8650,8650,8650,0
|
||||
20241205,103000,72219870,8650,8650,8650,8650,0
|
||||
20241205,102900,72219870,8650,8650,8650,8650,0
|
||||
20241205,102800,72219870,8650,8650,8650,8650,0
|
||||
20241205,102700,72219870,8650,8650,8650,8650,20
|
||||
20241205,102600,72046870,8640,8640,8640,8640,0
|
||||
20241205,102500,72046870,8640,8640,8640,8640,0
|
||||
20241205,102400,72046870,8640,8640,8640,8640,2
|
||||
20241205,102300,72029590,8640,8640,8640,8640,0
|
||||
20241205,102200,72029590,8640,8640,8640,8640,1
|
||||
20241205,102100,72020950,8640,8640,8640,8640,0
|
||||
20241205,102000,72020950,8640,8640,8640,8640,0
|
||||
20241205,101900,72020950,8640,8640,8640,8640,0
|
||||
20241205,101800,72020950,8640,8640,8640,8640,0
|
||||
20241205,101700,72020950,8640,8640,8640,8640,1
|
||||
20241205,101600,72012310,8640,8640,8640,8640,0
|
||||
20241205,101500,72012310,8640,8620,8640,8620,2
|
||||
20241205,101400,71995050,8640,8640,8640,8640,0
|
||||
20241205,101300,71995050,8640,8640,8640,8640,1
|
||||
20241205,101200,71986410,8630,8630,8630,8630,0
|
||||
20241205,101100,71986410,8630,8630,8630,8630,0
|
||||
20241205,101000,71986410,8630,8630,8630,8630,6
|
||||
20241205,100900,71934630,8630,8630,8630,8630,0
|
||||
20241205,100800,71934630,8630,8630,8630,8630,1
|
||||
20241205,100700,71926000,8630,8630,8630,8630,0
|
||||
20241205,100600,71926000,8630,8630,8630,8630,0
|
||||
20241205,100500,71926000,8630,8630,8630,8630,0
|
||||
20241205,100400,71926000,8630,8630,8630,8630,1
|
||||
20241205,100300,71917370,8620,8620,8620,8620,3
|
||||
20241205,100200,71891510,8620,8620,8620,8620,0
|
||||
20241205,100100,71891510,8620,8620,8620,8620,0
|
||||
20241205,100000,71891510,8620,8620,8620,8620,1
|
||||
20241205,095900,71882890,8620,8620,8620,8620,0
|
||||
20241205,095800,71882890,8620,8610,8620,8610,11
|
||||
20241205,095700,71788170,8610,8610,8610,8610,1
|
||||
20241205,095600,71779560,8620,8620,8620,8620,923
|
||||
20241205,095500,63823300,8620,8620,8620,8620,148
|
||||
20241205,095400,62547540,8620,8620,8620,8620,0
|
||||
20241205,095300,62547540,8620,8620,8630,8620,204
|
||||
20241205,095200,60787070,8630,8630,8630,8630,0
|
||||
20241205,095100,60787070,8630,8630,8630,8630,1
|
||||
20241205,095000,60778440,8620,8620,8620,8620,0
|
||||
20241205,094900,60778440,8620,8610,8620,8610,58
|
||||
20241205,094800,60278500,8610,8610,8620,8610,247
|
||||
20241205,094700,58149410,8610,8610,8610,8610,0
|
||||
20241205,094600,58149410,8610,8610,8610,8610,4
|
||||
20241205,094500,58114970,8610,8610,8610,8610,1
|
||||
20241205,094400,58106360,8630,8630,8630,8610,31
|
||||
20241205,094300,57838930,8630,8610,8630,8610,15
|
||||
20241205,094200,57709700,8680,8680,8680,8680,0
|
||||
20241205,094100,57709700,8680,8680,8680,8680,0
|
||||
20241205,094000,57709700,8680,8600,8680,8600,313
|
||||
20241205,093900,55008870,8600,8670,8670,8600,7
|
||||
20241205,093800,54948460,8630,8600,8630,8600,25
|
||||
20241205,093700,54732770,8600,8600,8600,8600,0
|
||||
20241205,093600,54732770,8600,8600,8670,8600,4
|
||||
20241205,093500,54698300,8650,8600,8650,8590,95
|
||||
20241205,093400,53881370,8650,8690,8690,8600,466
|
||||
20241205,093300,49871120,8650,8610,8690,8610,96
|
||||
20241205,093200,49042200,8610,8610,8610,8610,1
|
||||
20241205,093100,49033590,8650,8580,8690,8580,327
|
||||
20241205,093000,46221100,8580,8570,8580,8570,6
|
||||
20241205,092900,46169630,8580,8570,8580,8570,7
|
||||
20241205,092800,46109590,8570,8570,8570,8570,3
|
||||
20241205,092700,46083880,8570,8570,8570,8570,3
|
||||
20241205,092600,46058170,8580,8580,8580,8580,56
|
||||
20241205,092500,45577690,8580,8600,8600,8580,252
|
||||
20241205,092400,43410530,8600,8640,8640,8600,1676
|
||||
20241205,092300,28934270,8640,8640,8640,8640,2
|
||||
20241205,092200,28916990,8640,8650,8650,8640,76
|
||||
20241205,092100,28260190,8650,8640,8650,8640,224
|
||||
20241205,092000,26324010,8640,8640,8640,8640,889
|
||||
20241205,091900,18643050,8640,8650,8680,8640,322
|
||||
20241205,091800,15857730,8640,8640,8650,8640,324
|
||||
20241205,091700,13058360,8640,8640,8650,8640,51
|
||||
20241205,091600,12617710,8650,8650,8650,8650,525
|
||||
20241205,091500,8076460,8660,8660,8660,8660,3
|
||||
20241205,091400,8050480,8660,8660,8690,8660,20
|
||||
20241205,091300,7877250,8660,8650,8660,8650,2
|
||||
20241205,091200,7859940,8650,8650,8650,8650,3
|
||||
20241205,091100,7833990,8650,8650,8650,8650,3
|
||||
20241205,091000,7808040,8650,8640,8650,8640,9
|
||||
20241205,090900,7730210,8680,8630,8680,8630,3
|
||||
20241205,090800,7704270,8630,8630,8630,8630,29
|
||||
20241205,090700,7454000,8630,8630,8630,8630,3
|
||||
20241205,090600,7428110,8620,8620,8630,8620,432
|
||||
20241205,090500,3704170,8620,8670,8670,8620,4
|
||||
20241205,090400,3669640,8620,8620,8620,8620,4
|
||||
20241205,090300,3635160,8620,8620,8620,8620,2
|
||||
20241205,090200,3617920,8630,8630,8630,8620,3
|
||||
20241205,090100,3592040,8630,8630,8630,8630,3
|
||||
20241205,090000,3566150,8670,8670,8690,8670,411
|
||||
|
Reference in New Issue
Block a user