Update 2024-12-05 2775 candle_min
This commit is contained in:
638
052710/min/candle-20241205.csv
Normal file
638
052710/min/candle-20241205.csv
Normal file
@@ -0,0 +1,638 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,193600,234184350,3200,3200,3200,3200,469
|
||||
20241205,193500,234184350,3200,3200,3200,3200,0
|
||||
20241205,193400,234184350,3200,3200,3200,3200,0
|
||||
20241205,193300,234184350,3200,3200,3200,3200,0
|
||||
20241205,193200,234184350,3200,3200,3200,3200,0
|
||||
20241205,193100,234184350,3200,3200,3200,3200,0
|
||||
20241205,193000,234184350,3200,3200,3200,3200,0
|
||||
20241205,192900,234184350,3200,3200,3200,3200,0
|
||||
20241205,192800,234184350,3200,3200,3200,3200,0
|
||||
20241205,192700,234184350,3200,3200,3200,3200,0
|
||||
20241205,192600,234184350,3200,3200,3200,3200,0
|
||||
20241205,192500,234184350,3200,3200,3200,3200,0
|
||||
20241205,192400,234184350,3200,3200,3200,3200,0
|
||||
20241205,192300,234184350,3200,3200,3200,3200,0
|
||||
20241205,192200,234184350,3200,3200,3200,3200,0
|
||||
20241205,192100,234184350,3200,3200,3200,3200,0
|
||||
20241205,192000,234184350,3200,3200,3200,3200,0
|
||||
20241205,191900,234184350,3200,3200,3200,3200,0
|
||||
20241205,191800,234184350,3200,3200,3200,3200,0
|
||||
20241205,191700,234184350,3200,3200,3200,3200,0
|
||||
20241205,191600,234184350,3200,3200,3200,3200,0
|
||||
20241205,191500,234184350,3200,3200,3200,3200,0
|
||||
20241205,191400,234184350,3200,3200,3200,3200,0
|
||||
20241205,191300,234184350,3200,3200,3200,3200,0
|
||||
20241205,191200,234184350,3200,3200,3200,3200,0
|
||||
20241205,191100,234184350,3200,3200,3200,3200,0
|
||||
20241205,191000,234184350,3200,3200,3200,3200,0
|
||||
20241205,190900,234184350,3200,3200,3200,3200,0
|
||||
20241205,190800,234184350,3200,3200,3200,3200,0
|
||||
20241205,190700,234184350,3200,3200,3200,3200,0
|
||||
20241205,190600,234184350,3200,3200,3200,3200,469
|
||||
20241205,190500,234184350,3200,3200,3200,3200,0
|
||||
20241205,190400,234184350,3200,3200,3200,3200,0
|
||||
20241205,190300,234184350,3200,3200,3200,3200,0
|
||||
20241205,190200,234184350,3200,3200,3200,3200,0
|
||||
20241205,190100,234184350,3200,3200,3200,3200,0
|
||||
20241205,190000,234184350,3200,3200,3200,3200,0
|
||||
20241205,185900,234184350,3200,3200,3200,3200,0
|
||||
20241205,185800,234184350,3200,3200,3200,3200,0
|
||||
20241205,185700,234184350,3200,3200,3200,3200,0
|
||||
20241205,185600,234184350,3200,3200,3200,3200,0
|
||||
20241205,185500,234184350,3200,3200,3200,3200,0
|
||||
20241205,185400,234184350,3200,3200,3200,3200,0
|
||||
20241205,185300,234184350,3200,3200,3200,3200,0
|
||||
20241205,185200,234184350,3200,3200,3200,3200,0
|
||||
20241205,185100,234184350,3200,3200,3200,3200,0
|
||||
20241205,185000,234184350,3200,3200,3200,3200,0
|
||||
20241205,184900,234184350,3200,3200,3200,3200,0
|
||||
20241205,184800,234184350,3200,3200,3200,3200,0
|
||||
20241205,184700,234184350,3200,3200,3200,3200,0
|
||||
20241205,184600,234184350,3200,3200,3200,3200,0
|
||||
20241205,184500,234184350,3200,3200,3200,3200,0
|
||||
20241205,184400,234184350,3200,3200,3200,3200,0
|
||||
20241205,184300,234184350,3200,3200,3200,3200,0
|
||||
20241205,184200,234184350,3200,3200,3200,3200,0
|
||||
20241205,184100,234184350,3200,3200,3200,3200,0
|
||||
20241205,184000,234184350,3200,3200,3200,3200,0
|
||||
20241205,183900,234184350,3200,3200,3200,3200,0
|
||||
20241205,183800,234184350,3200,3200,3200,3200,0
|
||||
20241205,183700,234184350,3200,3200,3200,3200,0
|
||||
20241205,183600,234184350,3200,3200,3200,3200,469
|
||||
20241205,183500,234184350,3200,3200,3200,3200,0
|
||||
20241205,183400,234184350,3200,3200,3200,3200,0
|
||||
20241205,183300,234184350,3200,3200,3200,3200,0
|
||||
20241205,183200,234184350,3200,3200,3200,3200,0
|
||||
20241205,183100,234184350,3200,3200,3200,3200,0
|
||||
20241205,183000,234184350,3200,3200,3200,3200,0
|
||||
20241205,182900,234184350,3200,3200,3200,3200,0
|
||||
20241205,182800,234184350,3200,3200,3200,3200,0
|
||||
20241205,182700,234184350,3200,3200,3200,3200,0
|
||||
20241205,182600,234184350,3200,3200,3200,3200,0
|
||||
20241205,182500,234184350,3200,3200,3200,3200,0
|
||||
20241205,182400,234184350,3200,3200,3200,3200,0
|
||||
20241205,182300,234184350,3200,3200,3200,3200,0
|
||||
20241205,182200,234184350,3200,3200,3200,3200,0
|
||||
20241205,182100,234184350,3200,3200,3200,3200,0
|
||||
20241205,182000,234184350,3200,3200,3200,3200,0
|
||||
20241205,181900,234184350,3200,3200,3200,3200,0
|
||||
20241205,181800,234184350,3200,3200,3200,3200,0
|
||||
20241205,181700,234184350,3200,3200,3200,3200,0
|
||||
20241205,181600,234184350,3200,3200,3200,3200,0
|
||||
20241205,181500,234184350,3200,3200,3200,3200,0
|
||||
20241205,181400,234184350,3200,3200,3200,3200,0
|
||||
20241205,181300,234184350,3200,3200,3200,3200,0
|
||||
20241205,181200,234184350,3200,3200,3200,3200,0
|
||||
20241205,181100,234184350,3200,3200,3200,3200,0
|
||||
20241205,181000,234184350,3200,3200,3200,3200,0
|
||||
20241205,180900,234184350,3200,3200,3200,3200,0
|
||||
20241205,180800,234184350,3200,3200,3200,3200,0
|
||||
20241205,180700,234184350,3200,3200,3200,3200,0
|
||||
20241205,180600,234184350,3200,3200,3200,3200,469
|
||||
20241205,180500,234184350,3200,3200,3200,3200,0
|
||||
20241205,180400,234184350,3200,3200,3200,3200,0
|
||||
20241205,180300,234184350,3200,3200,3200,3200,0
|
||||
20241205,180200,234184350,3200,3200,3200,3200,0
|
||||
20241205,180100,234184350,3200,3200,3200,3200,0
|
||||
20241205,180000,234184350,3200,3200,3200,3200,0
|
||||
20241205,175900,234184350,3200,3200,3200,3200,0
|
||||
20241205,175800,234184350,3200,3200,3200,3200,0
|
||||
20241205,175700,234184350,3200,3200,3200,3200,0
|
||||
20241205,175600,234184350,3200,3200,3200,3200,0
|
||||
20241205,175500,234184350,3200,3200,3200,3200,0
|
||||
20241205,175400,234184350,3200,3200,3200,3200,0
|
||||
20241205,175300,234184350,3200,3200,3200,3200,0
|
||||
20241205,175200,234184350,3200,3200,3200,3200,0
|
||||
20241205,175100,234184350,3200,3200,3200,3200,0
|
||||
20241205,175000,234184350,3200,3200,3200,3200,0
|
||||
20241205,174900,234184350,3200,3200,3200,3200,0
|
||||
20241205,174800,234184350,3200,3200,3200,3200,0
|
||||
20241205,174700,234184350,3200,3200,3200,3200,0
|
||||
20241205,174600,234184350,3200,3200,3200,3200,0
|
||||
20241205,174500,234184350,3200,3200,3200,3200,0
|
||||
20241205,174400,234184350,3200,3200,3200,3200,0
|
||||
20241205,174300,234184350,3200,3200,3200,3200,0
|
||||
20241205,174200,234184350,3200,3200,3200,3200,0
|
||||
20241205,174100,234184350,3200,3200,3200,3200,0
|
||||
20241205,174000,234184350,3200,3200,3200,3200,0
|
||||
20241205,173900,234184350,3200,3200,3200,3200,0
|
||||
20241205,173800,234184350,3200,3200,3200,3200,0
|
||||
20241205,173700,234184350,3200,3200,3200,3200,0
|
||||
20241205,173600,234184350,3200,3200,3200,3200,469
|
||||
20241205,173500,234184350,3200,3200,3200,3200,0
|
||||
20241205,173400,234184350,3200,3200,3200,3200,0
|
||||
20241205,173300,234184350,3200,3200,3200,3200,0
|
||||
20241205,173200,234184350,3200,3200,3200,3200,0
|
||||
20241205,173100,234184350,3200,3200,3200,3200,0
|
||||
20241205,173000,234184350,3200,3200,3200,3200,0
|
||||
20241205,172900,234184350,3200,3200,3200,3200,0
|
||||
20241205,172800,234184350,3200,3200,3200,3200,0
|
||||
20241205,172700,234184350,3200,3200,3200,3200,0
|
||||
20241205,172600,234184350,3200,3200,3200,3200,0
|
||||
20241205,172500,234184350,3200,3200,3200,3200,0
|
||||
20241205,172400,234184350,3200,3200,3200,3200,0
|
||||
20241205,172300,234184350,3200,3200,3200,3200,0
|
||||
20241205,172200,234184350,3200,3200,3200,3200,0
|
||||
20241205,172100,234184350,3200,3200,3200,3200,0
|
||||
20241205,172000,234184350,3200,3200,3200,3200,0
|
||||
20241205,171900,234184350,3200,3200,3200,3200,0
|
||||
20241205,171800,234184350,3200,3200,3200,3200,0
|
||||
20241205,171700,234184350,3200,3200,3200,3200,0
|
||||
20241205,171600,234184350,3200,3200,3200,3200,0
|
||||
20241205,171500,234184350,3200,3200,3200,3200,0
|
||||
20241205,171400,234184350,3200,3200,3200,3200,0
|
||||
20241205,171300,234184350,3200,3200,3200,3200,0
|
||||
20241205,171200,234184350,3200,3200,3200,3200,0
|
||||
20241205,171100,234184350,3200,3200,3200,3200,0
|
||||
20241205,171000,234184350,3200,3200,3200,3200,0
|
||||
20241205,170900,234184350,3200,3200,3200,3200,0
|
||||
20241205,170800,234184350,3200,3200,3200,3200,0
|
||||
20241205,170700,234184350,3200,3200,3200,3200,0
|
||||
20241205,170600,234184350,3200,3200,3200,3200,469
|
||||
20241205,170500,234184350,3200,3200,3200,3200,0
|
||||
20241205,170400,234184350,3200,3200,3200,3200,0
|
||||
20241205,170300,234184350,3200,3200,3200,3200,0
|
||||
20241205,170200,234184350,3200,3200,3200,3200,0
|
||||
20241205,170100,234184350,3200,3200,3200,3200,0
|
||||
20241205,170000,234184350,3200,3200,3200,3200,0
|
||||
20241205,165900,234184350,3200,3200,3200,3200,0
|
||||
20241205,165800,234184350,3200,3200,3200,3200,0
|
||||
20241205,165700,234184350,3200,3200,3200,3200,0
|
||||
20241205,165600,234184350,3200,3200,3200,3200,0
|
||||
20241205,165500,234184350,3200,3200,3200,3200,0
|
||||
20241205,165400,234184350,3200,3200,3200,3200,0
|
||||
20241205,165300,234184350,3200,3200,3200,3200,0
|
||||
20241205,165200,234184350,3200,3200,3200,3200,0
|
||||
20241205,165100,234184350,3200,3200,3200,3200,0
|
||||
20241205,165000,234184350,3200,3200,3200,3200,0
|
||||
20241205,164900,234184350,3200,3200,3200,3200,0
|
||||
20241205,164800,234184350,3200,3200,3200,3200,0
|
||||
20241205,164700,234184350,3200,3200,3200,3200,0
|
||||
20241205,164600,234184350,3200,3200,3200,3200,0
|
||||
20241205,164500,234184350,3200,3200,3200,3200,0
|
||||
20241205,164400,234184350,3200,3200,3200,3200,0
|
||||
20241205,164300,234184350,3200,3200,3200,3200,0
|
||||
20241205,164200,234184350,3200,3200,3200,3200,0
|
||||
20241205,164100,234184350,3200,3200,3200,3200,0
|
||||
20241205,164000,234184350,3200,3200,3200,3200,0
|
||||
20241205,163900,234184350,3200,3200,3200,3200,0
|
||||
20241205,163800,234184350,3200,3200,3200,3200,0
|
||||
20241205,163700,234184350,3200,3200,3200,3200,0
|
||||
20241205,163600,234184350,3200,3200,3200,3200,469
|
||||
20241205,163500,234184350,3200,3200,3200,3200,0
|
||||
20241205,163400,234184350,3200,3200,3200,3200,0
|
||||
20241205,163300,234184350,3200,3200,3200,3200,0
|
||||
20241205,163200,234184350,3200,3200,3200,3200,0
|
||||
20241205,163100,234184350,3200,3200,3200,3200,0
|
||||
20241205,163000,234184350,3200,3200,3200,3200,0
|
||||
20241205,162900,234184350,3200,3200,3200,3200,0
|
||||
20241205,162800,234184350,3200,3200,3200,3200,0
|
||||
20241205,162700,234184350,3200,3200,3200,3200,0
|
||||
20241205,162600,234184350,3200,3200,3200,3200,0
|
||||
20241205,162500,234184350,3200,3200,3200,3200,0
|
||||
20241205,162400,234184350,3200,3200,3200,3200,0
|
||||
20241205,162300,234184350,3200,3200,3200,3200,0
|
||||
20241205,162200,234184350,3200,3200,3200,3200,0
|
||||
20241205,162100,234184350,3200,3200,3200,3200,0
|
||||
20241205,162000,234184350,3200,3200,3200,3200,0
|
||||
20241205,161900,234184350,3200,3200,3200,3200,0
|
||||
20241205,161800,234184350,3200,3200,3200,3200,0
|
||||
20241205,161700,234184350,3200,3200,3200,3200,0
|
||||
20241205,161600,234184350,3200,3200,3200,3200,0
|
||||
20241205,161500,234184350,3200,3200,3200,3200,0
|
||||
20241205,161400,234184350,3200,3200,3200,3200,0
|
||||
20241205,161300,234184350,3200,3200,3200,3200,0
|
||||
20241205,161200,234184350,3200,3200,3200,3200,0
|
||||
20241205,161100,234184350,3200,3200,3200,3200,0
|
||||
20241205,161000,234184350,3200,3200,3200,3200,0
|
||||
20241205,160900,234184350,3200,3200,3200,3200,0
|
||||
20241205,160800,234184350,3200,3200,3200,3200,0
|
||||
20241205,160700,234184350,3200,3200,3200,3200,0
|
||||
20241205,160600,234184350,3200,3200,3200,3200,469
|
||||
20241205,160500,234184350,3200,3200,3200,3200,0
|
||||
20241205,160400,234184350,3200,3200,3200,3200,0
|
||||
20241205,160300,234184350,3200,3200,3200,3200,0
|
||||
20241205,160200,234184350,3200,3200,3200,3200,0
|
||||
20241205,160100,234184350,3200,3200,3200,3200,0
|
||||
20241205,160000,234184350,3200,3200,3200,3200,0
|
||||
20241205,155900,234184350,3200,3200,3200,3200,0
|
||||
20241205,155800,234184350,3200,3200,3200,3200,0
|
||||
20241205,155700,234184350,3200,3200,3200,3200,0
|
||||
20241205,155600,234184350,3200,3200,3200,3200,0
|
||||
20241205,155500,234184350,3200,3200,3200,3200,0
|
||||
20241205,155400,234184350,3200,3200,3200,3200,0
|
||||
20241205,155300,234184350,3200,3200,3200,3200,0
|
||||
20241205,155200,234184350,3200,3200,3200,3200,0
|
||||
20241205,155100,234184350,3200,3200,3200,3200,0
|
||||
20241205,155000,234184350,3200,3200,3200,3200,0
|
||||
20241205,154900,234184350,3200,3200,3200,3200,0
|
||||
20241205,154800,234184350,3200,3200,3200,3200,0
|
||||
20241205,154700,234184350,3200,3200,3200,3200,0
|
||||
20241205,154600,234184350,3200,3200,3200,3200,0
|
||||
20241205,154500,234184350,3200,3200,3200,3200,0
|
||||
20241205,154400,234184350,3200,3200,3200,3200,0
|
||||
20241205,154300,234184350,3200,3200,3200,3200,0
|
||||
20241205,154200,234184350,3200,3200,3200,3200,0
|
||||
20241205,154100,234184350,3200,3200,3200,3200,0
|
||||
20241205,154000,234184350,3200,3200,3200,3200,0
|
||||
20241205,153900,234184350,3200,3200,3200,3200,0
|
||||
20241205,153800,234184350,3200,3200,3200,3200,0
|
||||
20241205,153700,234184350,3200,3200,3200,3200,0
|
||||
20241205,153600,234184350,3200,3200,3200,3200,469
|
||||
20241205,153500,234184350,3200,3200,3200,3200,0
|
||||
20241205,153400,234184350,3200,3200,3200,3200,0
|
||||
20241205,153300,234184350,3200,3200,3200,3200,0
|
||||
20241205,153200,234184350,3200,3200,3200,3200,0
|
||||
20241205,153100,234184350,3200,3200,3200,3200,0
|
||||
20241205,153000,234184350,3200,3200,3200,3200,469
|
||||
20241205,152900,232683550,3200,3200,3200,3200,0
|
||||
20241205,152800,232683550,3200,3200,3200,3200,0
|
||||
20241205,152700,232683550,3200,3200,3200,3200,0
|
||||
20241205,152600,232683550,3200,3200,3200,3200,0
|
||||
20241205,152500,232683550,3200,3200,3200,3200,0
|
||||
20241205,152400,232683550,3200,3200,3200,3200,0
|
||||
20241205,152300,232683550,3200,3200,3200,3200,0
|
||||
20241205,152200,232683550,3200,3200,3200,3200,0
|
||||
20241205,152100,232683550,3200,3200,3200,3200,0
|
||||
20241205,152000,232683550,3200,3200,3200,3200,0
|
||||
20241205,151900,232683550,3200,3200,3200,3200,101
|
||||
20241205,151800,232360350,3200,3205,3205,3200,113
|
||||
20241205,151700,231998550,3200,3200,3200,3200,0
|
||||
20241205,151600,231998550,3200,3200,3200,3200,0
|
||||
20241205,151500,231998550,3200,3200,3200,3200,0
|
||||
20241205,151400,231998550,3200,3200,3200,3200,0
|
||||
20241205,151300,231998550,3200,3200,3200,3200,51
|
||||
20241205,151200,231835350,3200,3210,3210,3200,15
|
||||
20241205,151100,231787230,3210,3210,3210,3210,60
|
||||
20241205,151000,231594630,3195,3210,3220,3195,204
|
||||
20241205,150900,230940195,3210,3210,3210,3210,1
|
||||
20241205,150800,230936985,3210,3200,3210,3200,2052
|
||||
20241205,150700,224367250,3200,3200,3200,3195,706
|
||||
20241205,150600,222108165,3200,3200,3200,3200,0
|
||||
20241205,150500,222108165,3200,3200,3200,3200,59
|
||||
20241205,150400,221919365,3200,3200,3200,3200,0
|
||||
20241205,150300,221919365,3200,3205,3205,3200,583
|
||||
20241205,150200,220053460,3205,3205,3205,3205,0
|
||||
20241205,150100,220053460,3205,3200,3205,3200,205
|
||||
20241205,150000,219397435,3200,3200,3205,3200,317
|
||||
20241205,145900,218382850,3200,3200,3200,3200,0
|
||||
20241205,145800,218382850,3200,3200,3200,3200,0
|
||||
20241205,145700,218382850,3200,3200,3200,3200,22
|
||||
20241205,145600,218312450,3200,3200,3200,3200,10
|
||||
20241205,145500,218280450,3210,3210,3210,3210,0
|
||||
20241205,145400,218280450,3210,3210,3210,3210,0
|
||||
20241205,145300,218280450,3210,3210,3210,3200,120
|
||||
20241205,145200,217896325,3205,3210,3210,3190,162
|
||||
20241205,145100,217377975,3210,3210,3210,3195,99
|
||||
20241205,145000,217060885,3220,3220,3220,3220,203
|
||||
20241205,144900,216407225,3225,3225,3225,3225,5
|
||||
20241205,144800,216391100,3205,3205,3205,3205,30
|
||||
20241205,144700,216294950,3240,3240,3240,3240,5
|
||||
20241205,144600,216278750,3240,3235,3240,3235,405
|
||||
20241205,144500,214968550,3235,3235,3235,3235,100
|
||||
20241205,144400,214645050,3235,3235,3235,3235,5
|
||||
20241205,144300,214628875,3210,3250,3250,3210,130
|
||||
20241205,144200,214209975,3250,3245,3255,3225,36
|
||||
20241205,144100,214093315,3205,3230,3230,3195,238
|
||||
20241205,144000,213329475,3235,3255,3275,3235,416
|
||||
20241205,143900,211978690,3250,3245,3250,3245,1743
|
||||
20241205,143800,206316695,3245,3225,3245,3225,1088
|
||||
20241205,143700,202795170,3225,3215,3225,3215,527
|
||||
20241205,143600,201098010,3200,3185,3225,3185,3657
|
||||
20241205,143500,189377605,3190,3180,3190,3180,532
|
||||
20241205,143400,187685260,3180,3170,3180,3170,331
|
||||
20241205,143300,186634920,3170,3165,3170,3165,72
|
||||
20241205,143200,186407020,3165,3165,3165,3165,1
|
||||
20241205,143100,186403855,3165,3165,3165,3165,21
|
||||
20241205,143000,186337390,3165,3165,3165,3165,0
|
||||
20241205,142900,186337390,3165,3165,3165,3165,0
|
||||
20241205,142800,186337390,3165,3165,3165,3165,5
|
||||
20241205,142700,186321565,3160,3160,3160,3160,42
|
||||
20241205,142600,186188845,3160,3160,3160,3160,0
|
||||
20241205,142500,186188845,3160,3160,3160,3160,0
|
||||
20241205,142400,186188845,3160,3160,3160,3160,0
|
||||
20241205,142300,186188845,3160,3160,3160,3160,0
|
||||
20241205,142200,186188845,3160,3160,3160,3160,0
|
||||
20241205,142100,186188845,3160,3160,3160,3160,0
|
||||
20241205,142000,186188845,3160,3160,3160,3160,0
|
||||
20241205,141900,186188845,3160,3160,3160,3160,0
|
||||
20241205,141800,186188845,3160,3160,3160,3160,0
|
||||
20241205,141700,186188845,3160,3160,3160,3160,2399
|
||||
20241205,141600,178608005,3165,3165,3165,3165,0
|
||||
20241205,141500,178608005,3165,3165,3165,3165,5
|
||||
20241205,141400,178592180,3150,3155,3155,3150,33
|
||||
20241205,141300,178488070,3150,3150,3150,3150,5
|
||||
20241205,141200,178472320,3150,3150,3150,3150,1
|
||||
20241205,141100,178469170,3150,3150,3150,3150,0
|
||||
20241205,141000,178469170,3150,3150,3150,3150,0
|
||||
20241205,140900,178469170,3150,3150,3150,3150,0
|
||||
20241205,140800,178469170,3150,3150,3150,3150,0
|
||||
20241205,140700,178469170,3150,3150,3150,3150,0
|
||||
20241205,140600,178469170,3150,3150,3150,3150,0
|
||||
20241205,140500,178469170,3150,3150,3150,3150,0
|
||||
20241205,140400,178469170,3150,3150,3150,3150,0
|
||||
20241205,140300,178469170,3150,3150,3150,3150,0
|
||||
20241205,140200,178469170,3150,3150,3150,3150,0
|
||||
20241205,140100,178469170,3150,3150,3150,3150,1
|
||||
20241205,140000,178466020,3155,3155,3155,3155,0
|
||||
20241205,135900,178466020,3155,3155,3155,3155,0
|
||||
20241205,135800,178466020,3155,3155,3155,3155,0
|
||||
20241205,135700,178466020,3155,3155,3155,3155,20
|
||||
20241205,135600,178402920,3155,3155,3155,3155,0
|
||||
20241205,135500,178402920,3155,3155,3155,3155,0
|
||||
20241205,135400,178402920,3155,3155,3155,3155,0
|
||||
20241205,135300,178402920,3155,3155,3155,3155,0
|
||||
20241205,135200,178402920,3155,3155,3155,3155,1104
|
||||
20241205,135100,174919800,3155,3155,3155,3155,0
|
||||
20241205,135000,174919800,3155,3155,3155,3155,0
|
||||
20241205,134900,174919800,3155,3155,3155,3155,0
|
||||
20241205,134800,174919800,3155,3155,3155,3155,0
|
||||
20241205,134700,174919800,3155,3155,3155,3155,0
|
||||
20241205,134600,174919800,3155,3155,3155,3155,31
|
||||
20241205,134500,174821995,3155,3155,3155,3155,0
|
||||
20241205,134400,174821995,3155,3155,3155,3155,0
|
||||
20241205,134300,174821995,3155,3155,3155,3155,0
|
||||
20241205,134200,174821995,3155,3155,3155,3155,0
|
||||
20241205,134100,174821995,3155,3155,3155,3155,0
|
||||
20241205,134000,174821995,3155,3155,3155,3155,170
|
||||
20241205,133900,174285645,3155,3155,3155,3155,0
|
||||
20241205,133800,174285645,3155,3155,3155,3155,0
|
||||
20241205,133700,174285645,3155,3155,3155,3155,3
|
||||
20241205,133600,174276180,3155,3155,3155,3155,0
|
||||
20241205,133500,174276180,3155,3155,3155,3155,0
|
||||
20241205,133400,174276180,3155,3155,3155,3155,0
|
||||
20241205,133300,174276180,3155,3155,3155,3155,0
|
||||
20241205,133200,174276180,3155,3155,3155,3155,0
|
||||
20241205,133100,174276180,3155,3155,3155,3155,0
|
||||
20241205,133000,174276180,3155,3155,3155,3155,104
|
||||
20241205,132900,173948060,3155,3155,3155,3155,0
|
||||
20241205,132800,173948060,3155,3155,3155,3155,0
|
||||
20241205,132700,173948060,3155,3155,3155,3155,40
|
||||
20241205,132600,173821860,3155,3155,3155,3155,0
|
||||
20241205,132500,173821860,3155,3155,3155,3155,0
|
||||
20241205,132400,173821860,3155,3155,3155,3155,0
|
||||
20241205,132300,173821860,3155,3155,3155,3155,159
|
||||
20241205,132200,173320215,3140,3140,3140,3140,0
|
||||
20241205,132100,173320215,3140,3145,3145,3140,110
|
||||
20241205,132000,172974290,3145,3145,3145,3145,18
|
||||
20241205,131900,172917680,3145,3150,3150,3145,482
|
||||
20241205,131800,171400955,3150,3150,3150,3150,0
|
||||
20241205,131700,171400955,3150,3150,3150,3150,0
|
||||
20241205,131600,171400955,3150,3150,3150,3150,0
|
||||
20241205,131500,171400955,3150,3150,3150,3150,0
|
||||
20241205,131400,171400955,3150,3150,3150,3150,37
|
||||
20241205,131300,171284405,3155,3155,3155,3155,0
|
||||
20241205,131200,171284405,3155,3155,3155,3155,0
|
||||
20241205,131100,171284405,3155,3155,3155,3155,0
|
||||
20241205,131000,171284405,3155,3155,3155,3155,0
|
||||
20241205,130900,171284405,3155,3155,3155,3155,0
|
||||
20241205,130800,171284405,3155,3155,3155,3155,21
|
||||
20241205,130700,171218150,3145,3150,3150,3145,60
|
||||
20241205,130600,171029375,3145,3145,3145,3145,0
|
||||
20241205,130500,171029375,3145,3145,3145,3145,0
|
||||
20241205,130400,171029375,3145,3145,3145,3145,0
|
||||
20241205,130300,171029375,3145,3145,3145,3145,0
|
||||
20241205,130200,171029375,3145,3145,3145,3145,0
|
||||
20241205,130100,171029375,3145,3145,3145,3145,662
|
||||
20241205,130000,168947385,3145,3145,3145,3140,50
|
||||
20241205,125900,168790370,3145,3145,3145,3145,1
|
||||
20241205,125800,168787225,3145,3145,3145,3145,1
|
||||
20241205,125700,168784080,3145,3145,3145,3145,1
|
||||
20241205,125600,168780935,3145,3145,3145,3145,2
|
||||
20241205,125500,168774645,3145,3145,3145,3145,1
|
||||
20241205,125400,168771500,3145,3145,3145,3145,1
|
||||
20241205,125300,168768355,3145,3145,3145,3145,4
|
||||
20241205,125200,168755775,3140,3145,3145,3140,512
|
||||
20241205,125100,167148035,3150,3150,3150,3150,1
|
||||
20241205,125000,167144885,3150,3150,3150,3150,0
|
||||
20241205,124900,167144885,3150,3150,3150,3150,0
|
||||
20241205,124800,167144885,3150,3150,3150,3150,0
|
||||
20241205,124700,167144885,3150,3145,3150,3145,2
|
||||
20241205,124600,167138590,3150,3150,3150,3150,0
|
||||
20241205,124500,167138590,3150,3150,3150,3150,0
|
||||
20241205,124400,167138590,3150,3150,3150,3150,51
|
||||
20241205,124300,166977940,3150,3150,3150,3150,63
|
||||
20241205,124200,166779490,3150,3150,3150,3150,0
|
||||
20241205,124100,166779490,3150,3150,3150,3150,1
|
||||
20241205,124000,166776340,3155,3155,3155,3155,0
|
||||
20241205,123900,166776340,3155,3155,3155,3155,5
|
||||
20241205,123800,166760565,3135,3150,3150,3135,2100
|
||||
20241205,123700,160166555,3155,3155,3155,3155,0
|
||||
20241205,123600,160166555,3155,3155,3155,3155,0
|
||||
20241205,123500,160166555,3155,3155,3155,3155,1
|
||||
20241205,123400,160163400,3150,3150,3150,3150,1
|
||||
20241205,123300,160160250,3145,3145,3145,3145,0
|
||||
20241205,123200,160160250,3145,3145,3145,3145,76
|
||||
20241205,123100,159921230,3145,3145,3145,3145,21
|
||||
20241205,123000,159855185,3145,3145,3145,3145,0
|
||||
20241205,122900,159855185,3145,3145,3145,3145,0
|
||||
20241205,122800,159855185,3145,3145,3145,3145,1
|
||||
20241205,122700,159852040,3145,3145,3145,3145,2
|
||||
20241205,122600,159845750,3145,3145,3145,3145,21
|
||||
20241205,122500,159779705,3145,3150,3150,3145,8
|
||||
20241205,122400,159754540,3150,3150,3150,3150,27
|
||||
20241205,122300,159669490,3140,3145,3145,3140,33
|
||||
20241205,122200,159565865,3150,3150,3150,3150,2
|
||||
20241205,122100,159559565,3145,3150,3150,3140,277
|
||||
20241205,122000,158688465,3150,3150,3150,3150,71
|
||||
20241205,121900,158464815,3150,3150,3150,3150,202
|
||||
20241205,121800,157828515,3150,3150,3150,3150,1
|
||||
20241205,121700,157825365,3150,3150,3150,3150,2
|
||||
20241205,121600,157819065,3150,3150,3150,3145,26
|
||||
20241205,121500,157737285,3150,3150,3150,3150,1
|
||||
20241205,121400,157734135,3150,3150,3150,3150,0
|
||||
20241205,121300,157734135,3150,3150,3150,3150,0
|
||||
20241205,121200,157734135,3150,3150,3150,3150,0
|
||||
20241205,121100,157734135,3150,3150,3150,3150,0
|
||||
20241205,121000,157734135,3150,3150,3150,3150,0
|
||||
20241205,120900,157734135,3150,3150,3150,3150,0
|
||||
20241205,120800,157734135,3150,3150,3150,3150,0
|
||||
20241205,120700,157734135,3150,3150,3150,3150,11
|
||||
20241205,120600,157699485,3165,3165,3165,3165,0
|
||||
20241205,120500,157699485,3165,3165,3165,3165,0
|
||||
20241205,120400,157699485,3165,3165,3165,3165,0
|
||||
20241205,120300,157699485,3165,3165,3165,3165,0
|
||||
20241205,120200,157699485,3165,3165,3165,3165,0
|
||||
20241205,120100,157699485,3165,3165,3165,3165,0
|
||||
20241205,120000,157699485,3165,3165,3165,3165,0
|
||||
20241205,115900,157699485,3165,3165,3165,3165,10
|
||||
20241205,115800,157667835,3165,3150,3165,3150,281
|
||||
20241205,115700,156781040,3155,3155,3155,3155,2
|
||||
20241205,115600,156774730,3155,3155,3155,3155,1
|
||||
20241205,115500,156771575,3155,3155,3155,3155,1
|
||||
20241205,115400,156768420,3155,3155,3155,3155,1
|
||||
20241205,115300,156765265,3155,3155,3155,3155,2
|
||||
20241205,115200,156758955,3155,3155,3155,3155,0
|
||||
20241205,115100,156758955,3155,3155,3155,3155,4
|
||||
20241205,115000,156746335,3155,3155,3155,3155,0
|
||||
20241205,114900,156746335,3155,3155,3155,3155,0
|
||||
20241205,114800,156746335,3155,3155,3155,3155,0
|
||||
20241205,114700,156746335,3155,3155,3155,3155,0
|
||||
20241205,114600,156746335,3155,3150,3155,3150,154
|
||||
20241205,114500,156261210,3145,3145,3150,3145,3
|
||||
20241205,114400,156251770,3140,3140,3140,3140,0
|
||||
20241205,114300,156251770,3140,3140,3140,3140,0
|
||||
20241205,114200,156251770,3140,3140,3140,3140,0
|
||||
20241205,114100,156251770,3140,3140,3140,3140,35
|
||||
20241205,114000,156141870,3140,3140,3140,3140,0
|
||||
20241205,113900,156141870,3140,3140,3140,3140,0
|
||||
20241205,113800,156141870,3140,3155,3155,3140,716
|
||||
20241205,113700,153893455,3160,3160,3160,3160,0
|
||||
20241205,113600,153893455,3160,3160,3160,3160,0
|
||||
20241205,113500,153893455,3160,3160,3160,3160,0
|
||||
20241205,113400,153893455,3160,3160,3160,3160,0
|
||||
20241205,113300,153893455,3160,3160,3160,3160,0
|
||||
20241205,113200,153893455,3160,3160,3160,3160,0
|
||||
20241205,113100,153893455,3160,3160,3160,3160,0
|
||||
20241205,113000,153893455,3160,3160,3160,3160,0
|
||||
20241205,112900,153893455,3160,3160,3160,3160,0
|
||||
20241205,112800,153893455,3160,3160,3160,3160,0
|
||||
20241205,112700,153893455,3160,3160,3160,3160,0
|
||||
20241205,112600,153893455,3160,3160,3160,3160,50
|
||||
20241205,112500,153735455,3160,3150,3160,3150,6
|
||||
20241205,112400,153716505,3155,3155,3155,3155,0
|
||||
20241205,112300,153716505,3155,3155,3155,3155,1
|
||||
20241205,112200,153713350,3140,3140,3140,3140,0
|
||||
20241205,112100,153713350,3140,3145,3145,3140,356
|
||||
20241205,112000,152595505,3160,3160,3160,3160,5
|
||||
20241205,111900,152579705,3140,3150,3150,3140,374
|
||||
20241205,111800,151405225,3155,3155,3155,3155,0
|
||||
20241205,111700,151405225,3155,3155,3155,3155,0
|
||||
20241205,111600,151405225,3155,3165,3165,3155,84
|
||||
20241205,111500,151139625,3165,3165,3165,3165,5
|
||||
20241205,111400,151123800,3140,3150,3150,3140,161
|
||||
20241205,111300,150618215,3165,3165,3165,3165,0
|
||||
20241205,111200,150618215,3165,3165,3165,3165,0
|
||||
20241205,111100,150618215,3165,3155,3165,3155,5396
|
||||
20241205,111000,133593610,3155,3155,3155,3155,0
|
||||
20241205,110900,133593610,3155,3155,3155,3155,1
|
||||
20241205,110800,133590455,3155,3155,3155,3155,3
|
||||
20241205,110700,133580990,3155,3155,3155,3155,0
|
||||
20241205,110600,133580990,3155,3155,3155,3155,0
|
||||
20241205,110500,133580990,3155,3155,3155,3155,0
|
||||
20241205,110400,133580990,3155,3155,3155,3155,0
|
||||
20241205,110300,133580990,3155,3155,3155,3155,1
|
||||
20241205,110200,133577835,3150,3160,3160,3150,7
|
||||
20241205,110100,133555730,3145,3160,3160,3145,110
|
||||
20241205,110000,133209750,3165,3165,3165,3165,1
|
||||
20241205,105900,133206585,3170,3160,3170,3155,7
|
||||
20241205,105800,133184420,3165,3170,3170,3165,6
|
||||
20241205,105700,133165405,3150,3150,3150,3150,0
|
||||
20241205,105600,133165405,3150,3150,3150,3150,0
|
||||
20241205,105500,133165405,3150,3150,3150,3150,0
|
||||
20241205,105400,133165405,3150,3155,3155,3150,404
|
||||
20241205,105300,131892495,3150,3175,3175,3145,99
|
||||
20241205,105200,131579775,3180,3180,3180,3180,0
|
||||
20241205,105100,131579775,3180,3185,3185,3180,107
|
||||
20241205,105000,131239010,3185,3185,3185,3185,3
|
||||
20241205,104900,131229455,3185,3185,3185,3185,102
|
||||
20241205,104800,130904585,3205,3205,3205,3205,0
|
||||
20241205,104700,130904585,3205,3200,3205,3200,5
|
||||
20241205,104600,130888580,3185,3195,3195,3185,50
|
||||
20241205,104500,130729025,3200,3200,3200,3200,31
|
||||
20241205,104400,130629825,3205,3200,3205,3200,27
|
||||
20241205,104300,130543405,3200,3195,3200,3195,1643
|
||||
20241205,104200,125287100,3190,3190,3190,3190,339
|
||||
20241205,104100,124205690,3190,3190,3190,3190,0
|
||||
20241205,104000,124205690,3190,3200,3200,3190,170
|
||||
20241205,103900,123662755,3200,3200,3200,3195,389
|
||||
20241205,103800,122419540,3200,3200,3200,3200,118
|
||||
20241205,103700,122041940,3200,3200,3200,3200,670
|
||||
20241205,103600,119897940,3200,3195,3200,3195,51
|
||||
20241205,103500,119734745,3200,3200,3200,3200,427
|
||||
20241205,103400,118368345,3200,3200,3200,3200,236
|
||||
20241205,103300,117613145,3195,3195,3200,3195,56
|
||||
20241205,103200,117434055,3195,3195,3195,3195,1
|
||||
20241205,103100,117430860,3200,3195,3200,3195,85
|
||||
20241205,103000,117159120,3195,3185,3200,3185,3042
|
||||
20241205,102900,107450920,3185,3185,3185,3185,132
|
||||
20241205,102800,107030500,3185,3180,3185,3180,120
|
||||
20241205,102700,106648315,3180,3180,3180,3180,145
|
||||
20241205,102600,106187215,3185,3170,3190,3170,99
|
||||
20241205,102500,105871935,3180,3180,3180,3180,85
|
||||
20241205,102400,105601635,3180,3100,3180,3100,106
|
||||
20241205,102300,105264650,3090,3185,3185,3085,1691
|
||||
20241205,102200,99948475,3190,3185,3190,3180,221
|
||||
20241205,102100,99245070,3185,3165,3185,3165,2872
|
||||
20241205,102000,90122075,3170,3170,3170,3170,0
|
||||
20241205,101900,90122075,3170,3160,3170,3160,791
|
||||
20241205,101800,87619465,3160,3155,3165,3155,766
|
||||
20241205,101700,85200345,3155,3155,3160,3155,150
|
||||
20241205,101600,84727055,3150,3150,3150,3150,1
|
||||
20241205,101500,84723905,3165,3165,3165,3165,0
|
||||
20241205,101400,84723905,3165,3140,3165,3135,2260
|
||||
20241205,101300,77624050,3145,3155,3155,3145,244
|
||||
20241205,101200,76855670,3155,3160,3165,3155,613
|
||||
20241205,101100,74918360,3150,3160,3160,3150,1143
|
||||
20241205,101000,71311770,3150,3165,3165,3150,26
|
||||
20241205,100900,71229700,3165,3160,3165,3160,458
|
||||
20241205,100800,69782085,3155,3155,3155,3145,294
|
||||
20241205,100700,68854715,3155,3160,3160,3150,425
|
||||
20241205,100600,67512350,3160,3155,3165,3145,312
|
||||
20241205,100500,66530115,3160,3150,3160,3145,1097
|
||||
20241205,100400,63069945,3155,3140,3155,3140,394
|
||||
20241205,100300,61828925,3140,3120,3140,3120,1161
|
||||
20241205,100200,58193440,3130,3115,3130,3115,794
|
||||
20241205,100100,55715390,3115,3115,3115,3115,0
|
||||
20241205,100000,55715390,3115,3110,3115,3110,158
|
||||
20241205,095900,55223510,3110,3110,3110,3110,85
|
||||
20241205,095800,54959160,3105,3105,3105,3105,2
|
||||
20241205,095700,54952950,3110,3100,3110,3100,116
|
||||
20241205,095600,54592220,3105,3105,3105,3105,0
|
||||
20241205,095500,54592220,3105,3110,3110,3105,173
|
||||
20241205,095400,54054635,3105,3110,3110,3105,101
|
||||
20241205,095300,53740695,3110,3110,3110,3105,40
|
||||
20241205,095200,53616310,3110,3115,3120,3110,264
|
||||
20241205,095100,52792985,3110,3125,3125,3110,88
|
||||
20241205,095000,52518780,3120,3110,3120,3110,711
|
||||
20241205,094900,50303495,3110,3100,3110,3100,358
|
||||
20241205,094800,49193365,3105,3085,3115,3085,1288
|
||||
20241205,094700,45197525,3100,3100,3120,3100,1089
|
||||
20241205,094600,41821515,3100,3080,3105,3070,4040
|
||||
20241205,094500,29326375,3075,3065,3075,3065,324
|
||||
20241205,094400,28330430,3070,3075,3075,3070,75
|
||||
20241205,094300,28100155,3070,3060,3070,3060,294
|
||||
20241205,094200,27198675,3060,3060,3060,3060,35
|
||||
20241205,094100,27091575,3060,3055,3060,3055,112
|
||||
20241205,094000,26749165,3060,3050,3060,3050,72
|
||||
20241205,093900,26529400,3050,3045,3050,3045,141
|
||||
20241205,093800,26099550,3040,3035,3040,3035,51
|
||||
20241205,093700,25944575,3035,3035,3035,3035,72
|
||||
20241205,093600,25726055,3035,3030,3035,3030,58
|
||||
20241205,093500,25550290,3020,3015,3020,3015,466
|
||||
20241205,093400,24145295,3015,3015,3015,3015,33
|
||||
20241205,093300,24045800,3015,3015,3015,3015,238
|
||||
20241205,093200,23328230,3015,3015,3015,3015,0
|
||||
20241205,093100,23328230,3015,3015,3015,3015,2
|
||||
20241205,093000,23322200,3020,3020,3020,3020,0
|
||||
20241205,092900,23322200,3020,3015,3020,3015,2
|
||||
20241205,092800,23316165,3015,3015,3015,3015,1
|
||||
20241205,092700,23313150,3015,3015,3015,3015,0
|
||||
20241205,092600,23313150,3015,3015,3015,3015,0
|
||||
20241205,092500,23313150,3015,3015,3015,3015,0
|
||||
20241205,092400,23313150,3015,3015,3015,3015,2
|
||||
20241205,092300,23307120,3020,3020,3020,3020,0
|
||||
20241205,092200,23307120,3020,3020,3020,3020,0
|
||||
20241205,092100,23307120,3020,3020,3020,3020,5
|
||||
20241205,092000,23292020,3015,3015,3015,3015,201
|
||||
20241205,091900,22686005,3020,3015,3020,3015,405
|
||||
20241205,091800,21464920,3015,3015,3015,3015,1
|
||||
20241205,091700,21461905,3015,3015,3015,3015,0
|
||||
20241205,091600,21461905,3015,3020,3025,3015,3
|
||||
20241205,091500,21452845,3015,3015,3015,3015,0
|
||||
20241205,091400,21452845,3015,3020,3035,3015,57
|
||||
20241205,091300,21280885,3015,3020,3020,3015,20
|
||||
20241205,091200,21220495,3045,3030,3045,3030,146
|
||||
20241205,091100,20778055,3040,3040,3040,3040,25
|
||||
20241205,091000,20702055,3035,3040,3040,3035,6
|
||||
20241205,090900,20683820,3030,3030,3030,3030,568
|
||||
20241205,090800,18962780,3035,3035,3035,3035,4
|
||||
20241205,090700,18950640,3035,3030,3035,3030,569
|
||||
20241205,090600,17226540,3030,3030,3030,3030,5
|
||||
20241205,090500,17211390,3010,3025,3025,3010,256
|
||||
20241205,090400,16440660,3025,3025,3025,3025,2
|
||||
20241205,090300,16434610,3030,3030,3035,3030,2035
|
||||
20241205,090200,10268535,3025,3025,3025,3025,78
|
||||
20241205,090100,10032585,3030,3025,3030,3025,220
|
||||
20241205,090000,9367080,3010,3020,3020,3010,3102
|
||||
|
Reference in New Issue
Block a user