Update 2024-12-05 2775 candle_min
This commit is contained in:
635
049520/min/candle-20241205.csv
Normal file
635
049520/min/candle-20241205.csv
Normal file
@@ -0,0 +1,635 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,193300,154980150,4390,4390,4390,4390,865
|
||||
20241205,193200,154980150,4390,4390,4390,4390,0
|
||||
20241205,193100,154980150,4390,4390,4390,4390,0
|
||||
20241205,193000,154980150,4390,4390,4390,4390,0
|
||||
20241205,192900,154980150,4390,4390,4390,4390,0
|
||||
20241205,192800,154980150,4390,4390,4390,4390,0
|
||||
20241205,192700,154980150,4390,4390,4390,4390,0
|
||||
20241205,192600,154980150,4390,4390,4390,4390,0
|
||||
20241205,192500,154980150,4390,4390,4390,4390,0
|
||||
20241205,192400,154980150,4390,4390,4390,4390,0
|
||||
20241205,192300,154980150,4390,4390,4390,4390,0
|
||||
20241205,192200,154980150,4390,4390,4390,4390,0
|
||||
20241205,192100,154980150,4390,4390,4390,4390,0
|
||||
20241205,192000,154980150,4390,4390,4390,4390,0
|
||||
20241205,191900,154980150,4390,4390,4390,4390,0
|
||||
20241205,191800,154980150,4390,4390,4390,4390,0
|
||||
20241205,191700,154980150,4390,4390,4390,4390,0
|
||||
20241205,191600,154980150,4390,4390,4390,4390,0
|
||||
20241205,191500,154980150,4390,4390,4390,4390,0
|
||||
20241205,191400,154980150,4390,4390,4390,4390,0
|
||||
20241205,191300,154980150,4390,4390,4390,4390,0
|
||||
20241205,191200,154980150,4390,4390,4390,4390,0
|
||||
20241205,191100,154980150,4390,4390,4390,4390,0
|
||||
20241205,191000,154980150,4390,4390,4390,4390,0
|
||||
20241205,190900,154980150,4390,4390,4390,4390,0
|
||||
20241205,190800,154980150,4390,4390,4390,4390,0
|
||||
20241205,190700,154980150,4390,4390,4390,4390,0
|
||||
20241205,190600,154980150,4390,4390,4390,4390,0
|
||||
20241205,190500,154980150,4390,4390,4390,4390,0
|
||||
20241205,190400,154980150,4390,4390,4390,4390,0
|
||||
20241205,190300,154980150,4390,4390,4390,4390,865
|
||||
20241205,190200,154980150,4390,4390,4390,4390,0
|
||||
20241205,190100,154980150,4390,4390,4390,4390,0
|
||||
20241205,190000,154980150,4390,4390,4390,4390,0
|
||||
20241205,185900,154980150,4390,4390,4390,4390,0
|
||||
20241205,185800,154980150,4390,4390,4390,4390,0
|
||||
20241205,185700,154980150,4390,4390,4390,4390,0
|
||||
20241205,185600,154980150,4390,4390,4390,4390,0
|
||||
20241205,185500,154980150,4390,4390,4390,4390,0
|
||||
20241205,185400,154980150,4390,4390,4390,4390,0
|
||||
20241205,185300,154980150,4390,4390,4390,4390,0
|
||||
20241205,185200,154980150,4390,4390,4390,4390,0
|
||||
20241205,185100,154980150,4390,4390,4390,4390,0
|
||||
20241205,185000,154980150,4390,4390,4390,4390,0
|
||||
20241205,184900,154980150,4390,4390,4390,4390,0
|
||||
20241205,184800,154980150,4390,4390,4390,4390,0
|
||||
20241205,184700,154980150,4390,4390,4390,4390,0
|
||||
20241205,184600,154980150,4390,4390,4390,4390,0
|
||||
20241205,184500,154980150,4390,4390,4390,4390,0
|
||||
20241205,184400,154980150,4390,4390,4390,4390,0
|
||||
20241205,184300,154980150,4390,4390,4390,4390,0
|
||||
20241205,184200,154980150,4390,4390,4390,4390,0
|
||||
20241205,184100,154980150,4390,4390,4390,4390,0
|
||||
20241205,184000,154980150,4390,4390,4390,4390,0
|
||||
20241205,183900,154980150,4390,4390,4390,4390,0
|
||||
20241205,183800,154980150,4390,4390,4390,4390,0
|
||||
20241205,183700,154980150,4390,4390,4390,4390,0
|
||||
20241205,183600,154980150,4390,4390,4390,4390,0
|
||||
20241205,183500,154980150,4390,4390,4390,4390,0
|
||||
20241205,183400,154980150,4390,4390,4390,4390,0
|
||||
20241205,183300,154980150,4390,4390,4390,4390,865
|
||||
20241205,183200,154980150,4390,4390,4390,4390,0
|
||||
20241205,183100,154980150,4390,4390,4390,4390,0
|
||||
20241205,183000,154980150,4390,4390,4390,4390,0
|
||||
20241205,182900,154980150,4390,4390,4390,4390,0
|
||||
20241205,182800,154980150,4390,4390,4390,4390,0
|
||||
20241205,182700,154980150,4390,4390,4390,4390,0
|
||||
20241205,182600,154980150,4390,4390,4390,4390,0
|
||||
20241205,182500,154980150,4390,4390,4390,4390,0
|
||||
20241205,182400,154980150,4390,4390,4390,4390,0
|
||||
20241205,182300,154980150,4390,4390,4390,4390,0
|
||||
20241205,182200,154980150,4390,4390,4390,4390,0
|
||||
20241205,182100,154980150,4390,4390,4390,4390,0
|
||||
20241205,182000,154980150,4390,4390,4390,4390,0
|
||||
20241205,181900,154980150,4390,4390,4390,4390,0
|
||||
20241205,181800,154980150,4390,4390,4390,4390,0
|
||||
20241205,181700,154980150,4390,4390,4390,4390,0
|
||||
20241205,181600,154980150,4390,4390,4390,4390,0
|
||||
20241205,181500,154980150,4390,4390,4390,4390,0
|
||||
20241205,181400,154980150,4390,4390,4390,4390,0
|
||||
20241205,181300,154980150,4390,4390,4390,4390,0
|
||||
20241205,181200,154980150,4390,4390,4390,4390,0
|
||||
20241205,181100,154980150,4390,4390,4390,4390,0
|
||||
20241205,181000,154980150,4390,4390,4390,4390,0
|
||||
20241205,180900,154980150,4390,4390,4390,4390,0
|
||||
20241205,180800,154980150,4390,4390,4390,4390,0
|
||||
20241205,180700,154980150,4390,4390,4390,4390,0
|
||||
20241205,180600,154980150,4390,4390,4390,4390,0
|
||||
20241205,180500,154980150,4390,4390,4390,4390,0
|
||||
20241205,180400,154980150,4390,4390,4390,4390,0
|
||||
20241205,180300,154980150,4390,4390,4390,4390,865
|
||||
20241205,180200,154980150,4390,4390,4390,4390,0
|
||||
20241205,180100,154980150,4390,4390,4390,4390,0
|
||||
20241205,180000,154980150,4390,4390,4390,4390,0
|
||||
20241205,175900,154980150,4390,4390,4390,4390,0
|
||||
20241205,175800,154980150,4390,4390,4390,4390,0
|
||||
20241205,175700,154980150,4390,4390,4390,4390,0
|
||||
20241205,175600,154980150,4390,4390,4390,4390,0
|
||||
20241205,175500,154980150,4390,4390,4390,4390,0
|
||||
20241205,175400,154980150,4390,4390,4390,4390,0
|
||||
20241205,175300,154980150,4390,4390,4390,4390,0
|
||||
20241205,175200,154980150,4390,4390,4390,4390,0
|
||||
20241205,175100,154980150,4390,4390,4390,4390,0
|
||||
20241205,175000,154980150,4390,4390,4390,4390,0
|
||||
20241205,174900,154980150,4390,4390,4390,4390,0
|
||||
20241205,174800,154980150,4390,4390,4390,4390,0
|
||||
20241205,174700,154980150,4390,4390,4390,4390,0
|
||||
20241205,174600,154980150,4390,4390,4390,4390,0
|
||||
20241205,174500,154980150,4390,4390,4390,4390,0
|
||||
20241205,174400,154980150,4390,4390,4390,4390,0
|
||||
20241205,174300,154980150,4390,4390,4390,4390,0
|
||||
20241205,174200,154980150,4390,4390,4390,4390,0
|
||||
20241205,174100,154980150,4390,4390,4390,4390,0
|
||||
20241205,174000,154980150,4390,4390,4390,4390,0
|
||||
20241205,173900,154980150,4390,4390,4390,4390,0
|
||||
20241205,173800,154980150,4390,4390,4390,4390,0
|
||||
20241205,173700,154980150,4390,4390,4390,4390,0
|
||||
20241205,173600,154980150,4390,4390,4390,4390,0
|
||||
20241205,173500,154980150,4390,4390,4390,4390,0
|
||||
20241205,173400,154980150,4390,4390,4390,4390,0
|
||||
20241205,173300,154980150,4390,4390,4390,4390,865
|
||||
20241205,173200,154980150,4390,4390,4390,4390,0
|
||||
20241205,173100,154980150,4390,4390,4390,4390,0
|
||||
20241205,173000,154980150,4390,4390,4390,4390,0
|
||||
20241205,172900,154980150,4390,4390,4390,4390,0
|
||||
20241205,172800,154980150,4390,4390,4390,4390,0
|
||||
20241205,172700,154980150,4390,4390,4390,4390,0
|
||||
20241205,172600,154980150,4390,4390,4390,4390,0
|
||||
20241205,172500,154980150,4390,4390,4390,4390,0
|
||||
20241205,172400,154980150,4390,4390,4390,4390,0
|
||||
20241205,172300,154980150,4390,4390,4390,4390,0
|
||||
20241205,172200,154980150,4390,4390,4390,4390,0
|
||||
20241205,172100,154980150,4390,4390,4390,4390,0
|
||||
20241205,172000,154980150,4390,4390,4390,4390,0
|
||||
20241205,171900,154980150,4390,4390,4390,4390,0
|
||||
20241205,171800,154980150,4390,4390,4390,4390,0
|
||||
20241205,171700,154980150,4390,4390,4390,4390,0
|
||||
20241205,171600,154980150,4390,4390,4390,4390,0
|
||||
20241205,171500,154980150,4390,4390,4390,4390,0
|
||||
20241205,171400,154980150,4390,4390,4390,4390,0
|
||||
20241205,171300,154980150,4390,4390,4390,4390,0
|
||||
20241205,171200,154980150,4390,4390,4390,4390,0
|
||||
20241205,171100,154980150,4390,4390,4390,4390,0
|
||||
20241205,171000,154980150,4390,4390,4390,4390,0
|
||||
20241205,170900,154980150,4390,4390,4390,4390,0
|
||||
20241205,170800,154980150,4390,4390,4390,4390,0
|
||||
20241205,170700,154980150,4390,4390,4390,4390,0
|
||||
20241205,170600,154980150,4390,4390,4390,4390,0
|
||||
20241205,170500,154980150,4390,4390,4390,4390,0
|
||||
20241205,170400,154980150,4390,4390,4390,4390,0
|
||||
20241205,170300,154980150,4390,4390,4390,4390,865
|
||||
20241205,170200,154980150,4390,4390,4390,4390,0
|
||||
20241205,170100,154980150,4390,4390,4390,4390,0
|
||||
20241205,170000,154980150,4390,4390,4390,4390,0
|
||||
20241205,165900,154980150,4390,4390,4390,4390,0
|
||||
20241205,165800,154980150,4390,4390,4390,4390,0
|
||||
20241205,165700,154980150,4390,4390,4390,4390,0
|
||||
20241205,165600,154980150,4390,4390,4390,4390,0
|
||||
20241205,165500,154980150,4390,4390,4390,4390,0
|
||||
20241205,165400,154980150,4390,4390,4390,4390,0
|
||||
20241205,165300,154980150,4390,4390,4390,4390,0
|
||||
20241205,165200,154980150,4390,4390,4390,4390,0
|
||||
20241205,165100,154980150,4390,4390,4390,4390,0
|
||||
20241205,165000,154980150,4390,4390,4390,4390,0
|
||||
20241205,164900,154980150,4390,4390,4390,4390,0
|
||||
20241205,164800,154980150,4390,4390,4390,4390,0
|
||||
20241205,164700,154980150,4390,4390,4390,4390,0
|
||||
20241205,164600,154980150,4390,4390,4390,4390,0
|
||||
20241205,164500,154980150,4390,4390,4390,4390,0
|
||||
20241205,164400,154980150,4390,4390,4390,4390,0
|
||||
20241205,164300,154980150,4390,4390,4390,4390,0
|
||||
20241205,164200,154980150,4390,4390,4390,4390,0
|
||||
20241205,164100,154980150,4390,4390,4390,4390,0
|
||||
20241205,164000,154980150,4390,4390,4390,4390,0
|
||||
20241205,163900,154980150,4390,4390,4390,4390,0
|
||||
20241205,163800,154980150,4390,4390,4390,4390,0
|
||||
20241205,163700,154980150,4390,4390,4390,4390,0
|
||||
20241205,163600,154980150,4390,4390,4390,4390,0
|
||||
20241205,163500,154980150,4390,4390,4390,4390,0
|
||||
20241205,163400,154980150,4390,4390,4390,4390,0
|
||||
20241205,163300,154980150,4390,4390,4390,4390,865
|
||||
20241205,163200,154980150,4390,4390,4390,4390,0
|
||||
20241205,163100,154980150,4390,4390,4390,4390,0
|
||||
20241205,163000,154980150,4390,4390,4390,4390,0
|
||||
20241205,162900,154980150,4390,4390,4390,4390,0
|
||||
20241205,162800,154980150,4390,4390,4390,4390,0
|
||||
20241205,162700,154980150,4390,4390,4390,4390,0
|
||||
20241205,162600,154980150,4390,4390,4390,4390,0
|
||||
20241205,162500,154980150,4390,4390,4390,4390,0
|
||||
20241205,162400,154980150,4390,4390,4390,4390,0
|
||||
20241205,162300,154980150,4390,4390,4390,4390,0
|
||||
20241205,162200,154980150,4390,4390,4390,4390,0
|
||||
20241205,162100,154980150,4390,4390,4390,4390,0
|
||||
20241205,162000,154980150,4390,4390,4390,4390,0
|
||||
20241205,161900,154980150,4390,4390,4390,4390,0
|
||||
20241205,161800,154980150,4390,4390,4390,4390,0
|
||||
20241205,161700,154980150,4390,4390,4390,4390,0
|
||||
20241205,161600,154980150,4390,4390,4390,4390,0
|
||||
20241205,161500,154980150,4390,4390,4390,4390,0
|
||||
20241205,161400,154980150,4390,4390,4390,4390,0
|
||||
20241205,161300,154980150,4390,4390,4390,4390,0
|
||||
20241205,161200,154980150,4390,4390,4390,4390,0
|
||||
20241205,161100,154980150,4390,4390,4390,4390,0
|
||||
20241205,161000,154980150,4390,4390,4390,4390,0
|
||||
20241205,160900,154980150,4390,4390,4390,4390,0
|
||||
20241205,160800,154980150,4390,4390,4390,4390,0
|
||||
20241205,160700,154980150,4390,4390,4390,4390,0
|
||||
20241205,160600,154980150,4390,4390,4390,4390,0
|
||||
20241205,160500,154980150,4390,4390,4390,4390,0
|
||||
20241205,160400,154980150,4390,4390,4390,4390,0
|
||||
20241205,160300,154980150,4390,4390,4390,4390,865
|
||||
20241205,160200,154980150,4390,4390,4390,4390,0
|
||||
20241205,160100,154980150,4390,4390,4390,4390,0
|
||||
20241205,160000,154980150,4390,4390,4390,4390,0
|
||||
20241205,155900,154980150,4390,4390,4390,4390,0
|
||||
20241205,155800,154980150,4390,4390,4390,4390,0
|
||||
20241205,155700,154980150,4390,4390,4390,4390,0
|
||||
20241205,155600,154980150,4390,4390,4390,4390,0
|
||||
20241205,155500,154980150,4390,4390,4390,4390,0
|
||||
20241205,155400,154980150,4390,4390,4390,4390,0
|
||||
20241205,155300,154980150,4390,4390,4390,4390,0
|
||||
20241205,155200,154980150,4390,4390,4390,4390,0
|
||||
20241205,155100,154980150,4390,4390,4390,4390,0
|
||||
20241205,155000,154980150,4390,4390,4390,4390,0
|
||||
20241205,154900,154980150,4390,4390,4390,4390,0
|
||||
20241205,154800,154980150,4390,4390,4390,4390,0
|
||||
20241205,154700,154980150,4390,4390,4390,4390,0
|
||||
20241205,154600,154980150,4390,4390,4390,4390,0
|
||||
20241205,154500,154980150,4390,4390,4390,4390,0
|
||||
20241205,154400,154980150,4390,4390,4390,4390,0
|
||||
20241205,154300,154980150,4390,4390,4390,4390,0
|
||||
20241205,154200,154980150,4390,4390,4390,4390,0
|
||||
20241205,154100,154980150,4390,4390,4390,4390,0
|
||||
20241205,154000,154980150,4390,4390,4390,4390,0
|
||||
20241205,153900,154980150,4390,4390,4390,4390,0
|
||||
20241205,153800,154980150,4390,4390,4390,4390,0
|
||||
20241205,153700,154980150,4390,4390,4390,4390,0
|
||||
20241205,153600,154980150,4390,4390,4390,4390,0
|
||||
20241205,153500,154980150,4390,4390,4390,4390,0
|
||||
20241205,153400,154980150,4390,4390,4390,4390,0
|
||||
20241205,153300,154980150,4390,4390,4390,4390,865
|
||||
20241205,153200,154980150,4390,4390,4390,4390,0
|
||||
20241205,153100,154980150,4390,4390,4390,4390,0
|
||||
20241205,153000,154980150,4390,4390,4390,4390,865
|
||||
20241205,152900,151182800,4385,4385,4385,4385,0
|
||||
20241205,152800,151182800,4385,4385,4385,4385,0
|
||||
20241205,152700,151182800,4385,4385,4385,4385,0
|
||||
20241205,152600,151182800,4385,4385,4385,4385,0
|
||||
20241205,152500,151182800,4385,4385,4385,4385,0
|
||||
20241205,152400,151182800,4385,4385,4385,4385,0
|
||||
20241205,152300,151182800,4385,4385,4385,4385,0
|
||||
20241205,152200,151182800,4385,4385,4385,4385,0
|
||||
20241205,152100,151182800,4385,4385,4385,4385,0
|
||||
20241205,152000,151182800,4385,4385,4385,4385,0
|
||||
20241205,151900,151182800,4385,4365,4385,4360,197
|
||||
20241205,151800,150322905,4380,4380,4380,4380,0
|
||||
20241205,151700,150322905,4380,4380,4380,4380,0
|
||||
20241205,151600,150322905,4380,4375,4380,4375,100
|
||||
20241205,151500,149885285,4380,4380,4380,4380,0
|
||||
20241205,151400,149885285,4380,4380,4380,4380,0
|
||||
20241205,151300,149885285,4380,4380,4380,4380,0
|
||||
20241205,151200,149885285,4380,4380,4380,4380,0
|
||||
20241205,151100,149885285,4380,4375,4380,4375,42
|
||||
20241205,151000,149701475,4375,4375,4375,4375,10
|
||||
20241205,150900,149657725,4390,4390,4390,4390,0
|
||||
20241205,150800,149657725,4390,4390,4390,4390,0
|
||||
20241205,150700,149657725,4390,4390,4390,4390,0
|
||||
20241205,150600,149657725,4390,4390,4390,4390,0
|
||||
20241205,150500,149657725,4390,4390,4390,4390,0
|
||||
20241205,150400,149657725,4390,4390,4390,4390,0
|
||||
20241205,150300,149657725,4390,4390,4390,4390,0
|
||||
20241205,150200,149657725,4390,4390,4390,4390,0
|
||||
20241205,150100,149657725,4390,4390,4390,4390,0
|
||||
20241205,150000,149657725,4390,4390,4390,4390,0
|
||||
20241205,145900,149657725,4390,4370,4390,4370,33
|
||||
20241205,145800,149513160,4390,4390,4390,4390,0
|
||||
20241205,145700,149513160,4390,4390,4390,4390,0
|
||||
20241205,145600,149513160,4390,4390,4390,4390,0
|
||||
20241205,145500,149513160,4390,4390,4390,4390,0
|
||||
20241205,145400,149513160,4390,4390,4390,4390,0
|
||||
20241205,145300,149513160,4390,4390,4390,4390,0
|
||||
20241205,145200,149513160,4390,4390,4390,4390,0
|
||||
20241205,145100,149513160,4390,4390,4390,4390,0
|
||||
20241205,145000,149513160,4390,4390,4390,4390,0
|
||||
20241205,144900,149513160,4390,4390,4390,4390,0
|
||||
20241205,144800,149513160,4390,4390,4390,4390,0
|
||||
20241205,144700,149513160,4390,4390,4390,4390,0
|
||||
20241205,144600,149513160,4390,4390,4390,4390,1
|
||||
20241205,144500,149508770,4365,4365,4365,4365,9
|
||||
20241205,144400,149469485,4390,4390,4390,4390,0
|
||||
20241205,144300,149469485,4390,4370,4390,4370,470
|
||||
20241205,144200,147415485,4390,4390,4390,4390,0
|
||||
20241205,144100,147415485,4390,4390,4390,4390,2
|
||||
20241205,144000,147406705,4370,4370,4370,4370,11
|
||||
20241205,143900,147358635,4390,4390,4390,4390,1
|
||||
20241205,143800,147354245,4370,4390,4390,4370,1006
|
||||
20241205,143700,142957905,4370,4390,4390,4360,63
|
||||
20241205,143600,142682595,4380,4370,4390,4360,78
|
||||
20241205,143500,142341675,4395,4395,4395,4395,0
|
||||
20241205,143400,142341675,4395,4395,4395,4395,0
|
||||
20241205,143300,142341675,4395,4380,4395,4380,170
|
||||
20241205,143200,141596320,4380,4330,4380,4330,2
|
||||
20241205,143100,141587610,4385,4365,4385,4325,4407
|
||||
20241205,143000,122476930,4365,4365,4365,4365,0
|
||||
20241205,142900,122476930,4365,4365,4365,4365,236
|
||||
20241205,142800,121446790,4370,4370,4370,4370,0
|
||||
20241205,142700,121446790,4370,4370,4370,4370,50
|
||||
20241205,142600,121228290,4400,4400,4400,4400,0
|
||||
20241205,142500,121228290,4400,4385,4400,4370,101
|
||||
20241205,142400,120786740,4400,4400,4400,4400,0
|
||||
20241205,142300,120786740,4400,4400,4400,4400,0
|
||||
20241205,142200,120786740,4400,4400,4400,4400,0
|
||||
20241205,142100,120786740,4400,4400,4400,4400,0
|
||||
20241205,142000,120786740,4400,4390,4400,4390,16
|
||||
20241205,141900,120716490,4400,4400,4400,4400,0
|
||||
20241205,141800,120716490,4400,4400,4400,4400,3
|
||||
20241205,141700,120703290,4400,4400,4400,4400,0
|
||||
20241205,141600,120703290,4400,4400,4400,4400,1
|
||||
20241205,141500,120698890,4400,4400,4400,4400,0
|
||||
20241205,141400,120698890,4400,4400,4400,4400,0
|
||||
20241205,141300,120698890,4400,4400,4400,4400,0
|
||||
20241205,141200,120698890,4400,4400,4400,4400,0
|
||||
20241205,141100,120698890,4400,4400,4400,4400,0
|
||||
20241205,141000,120698890,4400,4400,4400,4400,0
|
||||
20241205,140900,120698890,4400,4400,4400,4400,0
|
||||
20241205,140800,120698890,4400,4395,4400,4395,2
|
||||
20241205,140700,120690095,4390,4390,4390,4390,0
|
||||
20241205,140600,120690095,4390,4390,4390,4390,1
|
||||
20241205,140500,120685705,4400,4400,4400,4400,0
|
||||
20241205,140400,120685705,4400,4400,4400,4400,1
|
||||
20241205,140300,120681305,4395,4395,4395,4395,1
|
||||
20241205,140200,120676910,4435,4415,4435,4415,15
|
||||
20241205,140100,120610645,4425,4425,4425,4425,0
|
||||
20241205,140000,120610645,4425,4425,4425,4425,0
|
||||
20241205,135900,120610645,4425,4425,4425,4425,0
|
||||
20241205,135800,120610645,4425,4425,4425,4425,0
|
||||
20241205,135700,120610645,4425,4425,4425,4425,0
|
||||
20241205,135600,120610645,4425,4410,4425,4410,4
|
||||
20241205,135500,120592975,4410,4410,4410,4410,0
|
||||
20241205,135400,120592975,4410,4410,4410,4410,0
|
||||
20241205,135300,120592975,4410,4410,4410,4410,2
|
||||
20241205,135200,120584155,4410,4410,4410,4410,0
|
||||
20241205,135100,120584155,4410,4410,4410,4410,0
|
||||
20241205,135000,120584155,4410,4410,4410,4410,0
|
||||
20241205,134900,120584155,4410,4410,4410,4410,0
|
||||
20241205,134800,120584155,4410,4410,4410,4410,101
|
||||
20241205,134700,120138745,4410,4410,4410,4410,0
|
||||
20241205,134600,120138745,4410,4380,4410,4380,101
|
||||
20241205,134500,119696335,4410,4410,4410,4410,0
|
||||
20241205,134400,119696335,4410,4405,4410,4405,10
|
||||
20241205,134300,119652240,4410,4410,4410,4410,0
|
||||
20241205,134200,119652240,4410,4410,4410,4410,0
|
||||
20241205,134100,119652240,4410,4405,4410,4405,2
|
||||
20241205,134000,119643425,4380,4410,4410,4380,167
|
||||
20241205,133900,118910585,4405,4400,4405,4400,4
|
||||
20241205,133800,118892980,4415,4415,4415,4415,0
|
||||
20241205,133700,118892980,4415,4415,4415,4415,0
|
||||
20241205,133600,118892980,4415,4415,4415,4415,0
|
||||
20241205,133500,118892980,4415,4415,4415,4415,0
|
||||
20241205,133400,118892980,4415,4415,4415,4415,0
|
||||
20241205,133300,118892980,4415,4415,4415,4415,0
|
||||
20241205,133200,118892980,4415,4415,4415,4415,0
|
||||
20241205,133100,118892980,4415,4415,4420,4415,22
|
||||
20241205,133000,118795845,4415,4410,4415,4410,2
|
||||
20241205,132900,118787020,4400,4400,4400,4400,0
|
||||
20241205,132800,118787020,4400,4405,4405,4400,7
|
||||
20241205,132700,118756215,4425,4425,4425,4425,0
|
||||
20241205,132600,118756215,4425,4410,4425,4410,3
|
||||
20241205,132500,118742970,4435,4435,4435,4435,9
|
||||
20241205,132400,118703055,4435,4435,4435,4435,26
|
||||
20241205,132300,118587745,4435,4425,4440,4420,62
|
||||
20241205,132200,118313340,4425,4425,4425,4415,46
|
||||
20241205,132100,118109830,4410,4425,4425,4410,46
|
||||
20241205,132000,117906295,4425,4410,4430,4400,75
|
||||
20241205,131900,117575070,4440,4400,4440,4400,184
|
||||
20241205,131800,116765090,4400,4400,4400,4400,50
|
||||
20241205,131700,116545090,4390,4395,4400,4390,50
|
||||
20241205,131600,116325245,4395,4395,4395,4395,23
|
||||
20241205,131500,116224160,4395,4395,4395,4395,21
|
||||
20241205,131400,116131865,4390,4385,4390,4385,34
|
||||
20241205,131300,115982710,4385,4385,4385,4385,12
|
||||
20241205,131200,115930090,4385,4380,4385,4380,2
|
||||
20241205,131100,115921325,4365,4365,4365,4365,0
|
||||
20241205,131000,115921325,4365,4370,4370,4365,2
|
||||
20241205,130900,115912590,4375,4365,4385,4365,5
|
||||
20241205,130800,115890705,4370,4380,4380,4370,3
|
||||
20241205,130700,115877580,4385,4385,4385,4385,0
|
||||
20241205,130600,115877580,4385,4380,4385,4365,8
|
||||
20241205,130500,115842590,4370,4380,4385,4370,3
|
||||
20241205,130400,115829455,4385,4385,4385,4385,0
|
||||
20241205,130300,115829455,4385,4385,4385,4385,1
|
||||
20241205,130200,115825070,4370,4370,4385,4365,19
|
||||
20241205,130100,115742005,4370,4380,4385,4370,7
|
||||
20241205,130000,115711380,4390,4360,4390,4360,1005
|
||||
20241205,125900,111329400,4395,4395,4395,4395,0
|
||||
20241205,125800,111329400,4395,4395,4395,4395,8
|
||||
20241205,125700,111294240,4395,4395,4395,4395,0
|
||||
20241205,125600,111294240,4395,4395,4395,4395,20
|
||||
20241205,125500,111206340,4395,4385,4395,4385,86
|
||||
20241205,125400,110829120,4385,4385,4385,4385,0
|
||||
20241205,125300,110829120,4385,4385,4385,4385,1
|
||||
20241205,125200,110824735,4365,4365,4365,4365,188
|
||||
20241205,125100,110004115,4395,4390,4395,4390,20
|
||||
20241205,125000,109916305,4395,4395,4395,4395,0
|
||||
20241205,124900,109916305,4395,4390,4395,4390,2
|
||||
20241205,124800,109907520,4395,4385,4395,4385,2
|
||||
20241205,124700,109898740,4390,4400,4400,4370,1560
|
||||
20241205,124600,103070245,4405,4395,4405,4380,2289
|
||||
20241205,124500,93028810,4415,4415,4415,4415,0
|
||||
20241205,124400,93028810,4415,4415,4415,4415,0
|
||||
20241205,124300,93028810,4415,4415,4415,4415,0
|
||||
20241205,124200,93028810,4415,4415,4415,4415,0
|
||||
20241205,124100,93028810,4415,4395,4415,4395,4
|
||||
20241205,124000,93011210,4425,4425,4425,4425,0
|
||||
20241205,123900,93011210,4425,4425,4425,4425,0
|
||||
20241205,123800,93011210,4425,4425,4425,4425,0
|
||||
20241205,123700,93011210,4425,4425,4425,4425,1
|
||||
20241205,123600,93006785,4400,4400,4400,4400,11
|
||||
20241205,123500,92958385,4425,4425,4425,4425,0
|
||||
20241205,123400,92958385,4425,4425,4425,4425,0
|
||||
20241205,123300,92958385,4425,4425,4425,4425,0
|
||||
20241205,123200,92958385,4425,4425,4425,4425,0
|
||||
20241205,123100,92958385,4425,4425,4425,4425,0
|
||||
20241205,123000,92958385,4425,4425,4425,4425,0
|
||||
20241205,122900,92958385,4425,4425,4425,4425,0
|
||||
20241205,122800,92958385,4425,4425,4425,4425,0
|
||||
20241205,122700,92958385,4425,4425,4425,4425,0
|
||||
20241205,122600,92958385,4425,4425,4425,4425,0
|
||||
20241205,122500,92958385,4425,4425,4425,4425,0
|
||||
20241205,122400,92958385,4425,4425,4425,4425,0
|
||||
20241205,122300,92958385,4425,4395,4425,4395,66
|
||||
20241205,122200,92667835,4420,4420,4420,4420,0
|
||||
20241205,122100,92667835,4420,4420,4420,4420,0
|
||||
20241205,122000,92667835,4420,4420,4420,4420,0
|
||||
20241205,121900,92667835,4420,4420,4420,4420,0
|
||||
20241205,121800,92667835,4420,4420,4420,4420,0
|
||||
20241205,121700,92667835,4420,4420,4420,4415,3
|
||||
20241205,121600,92654580,4425,4425,4425,4425,0
|
||||
20241205,121500,92654580,4425,4400,4425,4400,6
|
||||
20241205,121400,92628140,4425,4425,4425,4425,0
|
||||
20241205,121300,92628140,4425,4425,4425,4425,0
|
||||
20241205,121200,92628140,4425,4425,4425,4425,0
|
||||
20241205,121100,92628140,4425,4415,4425,4415,501
|
||||
20241205,121000,90416215,4425,4425,4425,4425,0
|
||||
20241205,120900,90416215,4425,4425,4425,4425,0
|
||||
20241205,120800,90416215,4425,4425,4425,4425,0
|
||||
20241205,120700,90416215,4425,4420,4425,4420,2
|
||||
20241205,120600,90407370,4420,4410,4420,4410,156
|
||||
20241205,120500,89717865,4405,4395,4405,4395,243
|
||||
20241205,120400,88649870,4400,4400,4425,4400,24
|
||||
20241205,120300,88544245,4400,4430,4430,4400,13
|
||||
20241205,120200,88486985,4430,4405,4430,4400,901
|
||||
20241205,120100,84521960,4430,4430,4430,4430,6
|
||||
20241205,120000,84495380,4430,4430,4430,4430,1
|
||||
20241205,115900,84490950,4405,4405,4405,4405,0
|
||||
20241205,115800,84490950,4405,4405,4405,4405,0
|
||||
20241205,115700,84490950,4405,4405,4405,4405,131
|
||||
20241205,115600,83913895,4435,4435,4435,4435,0
|
||||
20241205,115500,83913895,4435,4435,4435,4435,0
|
||||
20241205,115400,83913895,4435,4435,4435,4435,0
|
||||
20241205,115300,83913895,4435,4435,4435,4435,0
|
||||
20241205,115200,83913895,4435,4435,4435,4435,0
|
||||
20241205,115100,83913895,4435,4435,4435,4435,0
|
||||
20241205,115000,83913895,4435,4435,4435,4435,1
|
||||
20241205,114900,83909460,4430,4430,4430,4430,0
|
||||
20241205,114800,83909460,4430,4430,4430,4430,0
|
||||
20241205,114700,83909460,4430,4435,4435,4430,3
|
||||
20241205,114600,83896165,4430,4430,4430,4430,100
|
||||
20241205,114500,83453165,4430,4430,4430,4430,0
|
||||
20241205,114400,83453165,4430,4430,4430,4430,0
|
||||
20241205,114300,83453165,4430,4430,4430,4430,0
|
||||
20241205,114200,83453165,4430,4430,4430,4430,0
|
||||
20241205,114100,83453165,4430,4430,4430,4430,0
|
||||
20241205,114000,83453165,4430,4430,4430,4430,0
|
||||
20241205,113900,83453165,4430,4430,4430,4430,1
|
||||
20241205,113800,83448735,4425,4425,4425,4425,32
|
||||
20241205,113700,83307135,4435,4435,4435,4435,2
|
||||
20241205,113600,83298265,4435,4435,4435,4435,0
|
||||
20241205,113500,83298265,4435,4435,4435,4435,0
|
||||
20241205,113400,83298265,4435,4435,4435,4435,0
|
||||
20241205,113300,83298265,4435,4435,4435,4435,0
|
||||
20241205,113200,83298265,4435,4435,4435,4435,0
|
||||
20241205,113100,83298265,4435,4435,4435,4435,0
|
||||
20241205,113000,83298265,4435,4435,4435,4435,0
|
||||
20241205,112900,83298265,4435,4435,4435,4435,0
|
||||
20241205,112800,83298265,4435,4435,4435,4435,0
|
||||
20241205,112700,83298265,4435,4435,4435,4435,1
|
||||
20241205,112600,83293830,4400,4430,4440,4400,1531
|
||||
20241205,112500,76530955,4440,4440,4440,4440,0
|
||||
20241205,112400,76530955,4440,4440,4440,4440,0
|
||||
20241205,112300,76530955,4440,4440,4440,4440,0
|
||||
20241205,112200,76530955,4440,4440,4440,4440,0
|
||||
20241205,112100,76530955,4440,4440,4440,4440,0
|
||||
20241205,112000,76530955,4440,4440,4440,4440,0
|
||||
20241205,111900,76530955,4440,4440,4440,4440,0
|
||||
20241205,111800,76530955,4440,4440,4440,4440,0
|
||||
20241205,111700,76530955,4440,4440,4440,4440,0
|
||||
20241205,111600,76530955,4440,4440,4440,4440,1
|
||||
20241205,111500,76526515,4450,4450,4450,4450,0
|
||||
20241205,111400,76526515,4450,4450,4450,4450,0
|
||||
20241205,111300,76526515,4450,4450,4450,4450,0
|
||||
20241205,111200,76526515,4450,4450,4450,4450,0
|
||||
20241205,111100,76526515,4450,4450,4450,4450,0
|
||||
20241205,111000,76526515,4450,4450,4450,4450,0
|
||||
20241205,110900,76526515,4450,4450,4450,4450,0
|
||||
20241205,110800,76526515,4450,4450,4450,4450,0
|
||||
20241205,110700,76526515,4450,4450,4450,4450,1
|
||||
20241205,110600,76522065,4460,4460,4460,4460,0
|
||||
20241205,110500,76522065,4460,4460,4460,4460,0
|
||||
20241205,110400,76522065,4460,4460,4460,4460,0
|
||||
20241205,110300,76522065,4460,4460,4460,4460,0
|
||||
20241205,110200,76522065,4460,4460,4460,4460,0
|
||||
20241205,110100,76522065,4460,4460,4460,4460,0
|
||||
20241205,110000,76522065,4460,4460,4460,4460,0
|
||||
20241205,105900,76522065,4460,4460,4460,4460,0
|
||||
20241205,105800,76522065,4460,4460,4460,4460,0
|
||||
20241205,105700,76522065,4460,4460,4460,4460,0
|
||||
20241205,105600,76522065,4460,4460,4460,4460,5
|
||||
20241205,105500,76499765,4465,4465,4465,4465,0
|
||||
20241205,105400,76499765,4465,4465,4465,4465,0
|
||||
20241205,105300,76499765,4465,4465,4465,4465,0
|
||||
20241205,105200,76499765,4465,4465,4465,4465,0
|
||||
20241205,105100,76499765,4465,4465,4465,4465,0
|
||||
20241205,105000,76499765,4465,4465,4465,4465,0
|
||||
20241205,104900,76499765,4465,4465,4465,4465,0
|
||||
20241205,104800,76499765,4465,4465,4465,4465,0
|
||||
20241205,104700,76499765,4465,4465,4465,4465,0
|
||||
20241205,104600,76499765,4465,4465,4465,4465,0
|
||||
20241205,104500,76499765,4465,4465,4465,4465,0
|
||||
20241205,104400,76499765,4465,4465,4465,4465,0
|
||||
20241205,104300,76499765,4465,4465,4465,4465,0
|
||||
20241205,104200,76499765,4465,4465,4465,4465,0
|
||||
20241205,104100,76499765,4465,4465,4465,4465,0
|
||||
20241205,104000,76499765,4465,4465,4465,4465,0
|
||||
20241205,103900,76499765,4465,4465,4465,4465,0
|
||||
20241205,103800,76499765,4465,4465,4465,4465,0
|
||||
20241205,103700,76499765,4465,4465,4465,4465,0
|
||||
20241205,103600,76499765,4465,4455,4465,4455,201
|
||||
20241205,103500,75603455,4460,4460,4460,4460,0
|
||||
20241205,103400,75603455,4460,4460,4460,4460,0
|
||||
20241205,103300,75603455,4460,4460,4460,4460,0
|
||||
20241205,103200,75603455,4460,4430,4460,4430,33
|
||||
20241205,103100,75457235,4470,4430,4470,4430,150
|
||||
20241205,103000,74790160,4440,4440,4440,4440,0
|
||||
20241205,102900,74790160,4440,4440,4440,4440,0
|
||||
20241205,102800,74790160,4440,4440,4440,4440,0
|
||||
20241205,102700,74790160,4440,4440,4440,4440,0
|
||||
20241205,102600,74790160,4440,4440,4440,4440,0
|
||||
20241205,102500,74790160,4440,4440,4440,4440,1
|
||||
20241205,102400,74785720,4440,4440,4440,4440,20
|
||||
20241205,102300,74696920,4440,4440,4440,4440,1
|
||||
20241205,102200,74692480,4415,4415,4415,4415,500
|
||||
20241205,102100,72484980,4440,4440,4440,4440,0
|
||||
20241205,102000,72484980,4440,4440,4440,4440,0
|
||||
20241205,101900,72484980,4440,4440,4440,4440,4
|
||||
20241205,101800,72467220,4440,4440,4440,4440,0
|
||||
20241205,101700,72467220,4440,4440,4440,4440,0
|
||||
20241205,101600,72467220,4440,4440,4440,4440,0
|
||||
20241205,101500,72467220,4440,4440,4440,4440,0
|
||||
20241205,101400,72467220,4440,4440,4440,4440,0
|
||||
20241205,101300,72467220,4440,4440,4440,4440,0
|
||||
20241205,101200,72467220,4440,4440,4440,4440,3
|
||||
20241205,101100,72453900,4445,4445,4445,4445,0
|
||||
20241205,101000,72453900,4445,4445,4445,4445,0
|
||||
20241205,100900,72453900,4445,4445,4445,4445,0
|
||||
20241205,100800,72453900,4445,4430,4445,4430,104
|
||||
20241205,100700,71993140,4430,4430,4430,4430,0
|
||||
20241205,100600,71993140,4430,4430,4430,4430,11
|
||||
20241205,100500,71944410,4430,4430,4430,4425,5
|
||||
20241205,100400,71922275,4400,4405,4405,4400,100
|
||||
20241205,100300,71482165,4435,4435,4435,4435,0
|
||||
20241205,100200,71482165,4435,4415,4435,4415,134
|
||||
20241205,100100,70890535,4440,4440,4440,4440,0
|
||||
20241205,100000,70890535,4440,4440,4440,4440,0
|
||||
20241205,095900,70890535,4440,4440,4440,4440,0
|
||||
20241205,095800,70890535,4440,4440,4440,4440,0
|
||||
20241205,095700,70890535,4440,4440,4440,4440,0
|
||||
20241205,095600,70890535,4440,4440,4440,4440,0
|
||||
20241205,095500,70890535,4440,4440,4440,4440,0
|
||||
20241205,095400,70890535,4440,4440,4440,4440,0
|
||||
20241205,095300,70890535,4440,4440,4440,4440,0
|
||||
20241205,095200,70890535,4440,4440,4440,4440,50
|
||||
20241205,095100,70668535,4440,4440,4440,4440,0
|
||||
20241205,095000,70668535,4440,4440,4440,4440,0
|
||||
20241205,094900,70668535,4440,4440,4440,4440,0
|
||||
20241205,094800,70668535,4440,4440,4440,4440,0
|
||||
20241205,094700,70668535,4440,4420,4440,4420,274
|
||||
20241205,094600,69457435,4420,4425,4425,4420,62
|
||||
20241205,094500,69183365,4440,4440,4440,4440,0
|
||||
20241205,094400,69183365,4440,4440,4440,4440,0
|
||||
20241205,094300,69183365,4440,4440,4440,4440,0
|
||||
20241205,094200,69183365,4440,4440,4440,4440,0
|
||||
20241205,094100,69183365,4440,4435,4440,4435,57
|
||||
20241205,094000,68930490,4435,4435,4435,4435,0
|
||||
20241205,093900,68930490,4435,4425,4435,4425,2
|
||||
20241205,093800,68921630,4425,4435,4435,4425,201
|
||||
20241205,093700,68030205,4435,4425,4435,4425,5
|
||||
20241205,093600,68008060,4435,4435,4435,4435,0
|
||||
20241205,093500,68008060,4435,4420,4435,4420,301
|
||||
20241205,093400,66673140,4440,4430,4440,4425,201
|
||||
20241205,093300,65783200,4435,4440,4440,4435,156
|
||||
20241205,093200,65091060,4440,4440,4440,4440,0
|
||||
20241205,093100,65091060,4440,4440,4440,4440,0
|
||||
20241205,093000,65091060,4440,4440,4440,4440,0
|
||||
20241205,092900,65091060,4440,4440,4440,4440,0
|
||||
20241205,092800,65091060,4440,4440,4440,4440,0
|
||||
20241205,092700,65091060,4440,4440,4440,4440,73
|
||||
20241205,092600,64766940,4445,4445,4445,4445,0
|
||||
20241205,092500,64766940,4445,4445,4445,4445,0
|
||||
20241205,092400,64766940,4445,4445,4445,4445,0
|
||||
20241205,092300,64766940,4445,4445,4445,4445,1
|
||||
20241205,092200,64762495,4445,4445,4445,4445,1
|
||||
20241205,092100,64758050,4480,4480,4480,4480,0
|
||||
20241205,092000,64758050,4480,4480,4480,4480,0
|
||||
20241205,091900,64758050,4480,4440,4480,4440,2000
|
||||
20241205,091800,55816250,4450,4450,4450,4450,3
|
||||
20241205,091700,55802900,4415,4415,4415,4415,11
|
||||
20241205,091600,55754335,4460,4460,4460,4460,1
|
||||
20241205,091500,55749875,4410,4415,4415,4400,181
|
||||
20241205,091400,54952460,4400,4430,4430,4400,1421
|
||||
20241205,091300,48690995,4440,4445,4445,4440,107
|
||||
20241205,091200,48215885,4465,4460,4465,4460,206
|
||||
20241205,091100,47297095,4465,4465,4465,4465,3
|
||||
20241205,091000,47283700,4470,4470,4470,4470,2
|
||||
20241205,090900,47274760,4475,4475,4475,4475,0
|
||||
20241205,090800,47274760,4475,4475,4475,4475,3
|
||||
20241205,090700,47261335,4480,4480,4480,4480,0
|
||||
20241205,090600,47261335,4480,4480,4480,4480,0
|
||||
20241205,090500,47261335,4480,4480,4480,4480,0
|
||||
20241205,090400,47261335,4480,4480,4480,4480,20
|
||||
20241205,090300,47171735,4480,4480,4480,4480,7
|
||||
20241205,090200,47140375,4465,4475,4475,4465,8970
|
||||
20241205,090100,7084450,4480,4485,4485,4480,1000
|
||||
20241205,090000,2604325,4480,4470,4560,4470,582
|
||||
|
Reference in New Issue
Block a user