Update 2024-12-05 2775 candle_min
This commit is contained in:
638
052790/min/candle-20241205.csv
Normal file
638
052790/min/candle-20241205.csv
Normal file
@@ -0,0 +1,638 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,193600,177641620,6650,6650,6650,6650,597
|
||||
20241205,193500,177641620,6650,6650,6650,6650,0
|
||||
20241205,193400,177641620,6650,6650,6650,6650,0
|
||||
20241205,193300,177641620,6650,6650,6650,6650,0
|
||||
20241205,193200,177641620,6650,6650,6650,6650,0
|
||||
20241205,193100,177641620,6650,6650,6650,6650,0
|
||||
20241205,193000,177641620,6650,6650,6650,6650,0
|
||||
20241205,192900,177641620,6650,6650,6650,6650,0
|
||||
20241205,192800,177641620,6650,6650,6650,6650,0
|
||||
20241205,192700,177641620,6650,6650,6650,6650,0
|
||||
20241205,192600,177641620,6650,6650,6650,6650,0
|
||||
20241205,192500,177641620,6650,6650,6650,6650,0
|
||||
20241205,192400,177641620,6650,6650,6650,6650,0
|
||||
20241205,192300,177641620,6650,6650,6650,6650,0
|
||||
20241205,192200,177641620,6650,6650,6650,6650,0
|
||||
20241205,192100,177641620,6650,6650,6650,6650,0
|
||||
20241205,192000,177641620,6650,6650,6650,6650,0
|
||||
20241205,191900,177641620,6650,6650,6650,6650,0
|
||||
20241205,191800,177641620,6650,6650,6650,6650,0
|
||||
20241205,191700,177641620,6650,6650,6650,6650,0
|
||||
20241205,191600,177641620,6650,6650,6650,6650,0
|
||||
20241205,191500,177641620,6650,6650,6650,6650,0
|
||||
20241205,191400,177641620,6650,6650,6650,6650,0
|
||||
20241205,191300,177641620,6650,6650,6650,6650,0
|
||||
20241205,191200,177641620,6650,6650,6650,6650,0
|
||||
20241205,191100,177641620,6650,6650,6650,6650,0
|
||||
20241205,191000,177641620,6650,6650,6650,6650,0
|
||||
20241205,190900,177641620,6650,6650,6650,6650,0
|
||||
20241205,190800,177641620,6650,6650,6650,6650,0
|
||||
20241205,190700,177641620,6650,6650,6650,6650,0
|
||||
20241205,190600,177641620,6650,6650,6650,6650,597
|
||||
20241205,190500,177641620,6650,6650,6650,6650,0
|
||||
20241205,190400,177641620,6650,6650,6650,6650,0
|
||||
20241205,190300,177641620,6650,6650,6650,6650,0
|
||||
20241205,190200,177641620,6650,6650,6650,6650,0
|
||||
20241205,190100,177641620,6650,6650,6650,6650,0
|
||||
20241205,190000,177641620,6650,6650,6650,6650,0
|
||||
20241205,185900,177641620,6650,6650,6650,6650,0
|
||||
20241205,185800,177641620,6650,6650,6650,6650,0
|
||||
20241205,185700,177641620,6650,6650,6650,6650,0
|
||||
20241205,185600,177641620,6650,6650,6650,6650,0
|
||||
20241205,185500,177641620,6650,6650,6650,6650,0
|
||||
20241205,185400,177641620,6650,6650,6650,6650,0
|
||||
20241205,185300,177641620,6650,6650,6650,6650,0
|
||||
20241205,185200,177641620,6650,6650,6650,6650,0
|
||||
20241205,185100,177641620,6650,6650,6650,6650,0
|
||||
20241205,185000,177641620,6650,6650,6650,6650,0
|
||||
20241205,184900,177641620,6650,6650,6650,6650,0
|
||||
20241205,184800,177641620,6650,6650,6650,6650,0
|
||||
20241205,184700,177641620,6650,6650,6650,6650,0
|
||||
20241205,184600,177641620,6650,6650,6650,6650,0
|
||||
20241205,184500,177641620,6650,6650,6650,6650,0
|
||||
20241205,184400,177641620,6650,6650,6650,6650,0
|
||||
20241205,184300,177641620,6650,6650,6650,6650,0
|
||||
20241205,184200,177641620,6650,6650,6650,6650,0
|
||||
20241205,184100,177641620,6650,6650,6650,6650,0
|
||||
20241205,184000,177641620,6650,6650,6650,6650,0
|
||||
20241205,183900,177641620,6650,6650,6650,6650,0
|
||||
20241205,183800,177641620,6650,6650,6650,6650,0
|
||||
20241205,183700,177641620,6650,6650,6650,6650,0
|
||||
20241205,183600,177641620,6650,6650,6650,6650,597
|
||||
20241205,183500,177641620,6650,6650,6650,6650,0
|
||||
20241205,183400,177641620,6650,6650,6650,6650,0
|
||||
20241205,183300,177641620,6650,6650,6650,6650,0
|
||||
20241205,183200,177641620,6650,6650,6650,6650,0
|
||||
20241205,183100,177641620,6650,6650,6650,6650,0
|
||||
20241205,183000,177641620,6650,6650,6650,6650,0
|
||||
20241205,182900,177641620,6650,6650,6650,6650,0
|
||||
20241205,182800,177641620,6650,6650,6650,6650,0
|
||||
20241205,182700,177641620,6650,6650,6650,6650,0
|
||||
20241205,182600,177641620,6650,6650,6650,6650,0
|
||||
20241205,182500,177641620,6650,6650,6650,6650,0
|
||||
20241205,182400,177641620,6650,6650,6650,6650,0
|
||||
20241205,182300,177641620,6650,6650,6650,6650,0
|
||||
20241205,182200,177641620,6650,6650,6650,6650,0
|
||||
20241205,182100,177641620,6650,6650,6650,6650,0
|
||||
20241205,182000,177641620,6650,6650,6650,6650,0
|
||||
20241205,181900,177641620,6650,6650,6650,6650,0
|
||||
20241205,181800,177641620,6650,6650,6650,6650,0
|
||||
20241205,181700,177641620,6650,6650,6650,6650,0
|
||||
20241205,181600,177641620,6650,6650,6650,6650,0
|
||||
20241205,181500,177641620,6650,6650,6650,6650,0
|
||||
20241205,181400,177641620,6650,6650,6650,6650,0
|
||||
20241205,181300,177641620,6650,6650,6650,6650,0
|
||||
20241205,181200,177641620,6650,6650,6650,6650,0
|
||||
20241205,181100,177641620,6650,6650,6650,6650,0
|
||||
20241205,181000,177641620,6650,6650,6650,6650,0
|
||||
20241205,180900,177641620,6650,6650,6650,6650,0
|
||||
20241205,180800,177641620,6650,6650,6650,6650,0
|
||||
20241205,180700,177641620,6650,6650,6650,6650,0
|
||||
20241205,180600,177641620,6650,6650,6650,6650,597
|
||||
20241205,180500,177641620,6650,6650,6650,6650,0
|
||||
20241205,180400,177641620,6650,6650,6650,6650,0
|
||||
20241205,180300,177641620,6650,6650,6650,6650,0
|
||||
20241205,180200,177641620,6650,6650,6650,6650,0
|
||||
20241205,180100,177641620,6650,6650,6650,6650,0
|
||||
20241205,180000,177641620,6650,6650,6650,6650,0
|
||||
20241205,175900,177641620,6650,6650,6650,6650,0
|
||||
20241205,175800,177641620,6650,6650,6650,6650,0
|
||||
20241205,175700,177641620,6650,6650,6650,6650,0
|
||||
20241205,175600,177641620,6650,6650,6650,6650,0
|
||||
20241205,175500,177641620,6650,6650,6650,6650,0
|
||||
20241205,175400,177641620,6650,6650,6650,6650,0
|
||||
20241205,175300,177641620,6650,6650,6650,6650,0
|
||||
20241205,175200,177641620,6650,6650,6650,6650,0
|
||||
20241205,175100,177641620,6650,6650,6650,6650,0
|
||||
20241205,175000,177641620,6650,6650,6650,6650,0
|
||||
20241205,174900,177641620,6650,6650,6650,6650,0
|
||||
20241205,174800,177641620,6650,6650,6650,6650,0
|
||||
20241205,174700,177641620,6650,6650,6650,6650,0
|
||||
20241205,174600,177641620,6650,6650,6650,6650,0
|
||||
20241205,174500,177641620,6650,6650,6650,6650,0
|
||||
20241205,174400,177641620,6650,6650,6650,6650,0
|
||||
20241205,174300,177641620,6650,6650,6650,6650,0
|
||||
20241205,174200,177641620,6650,6650,6650,6650,0
|
||||
20241205,174100,177641620,6650,6650,6650,6650,0
|
||||
20241205,174000,177641620,6650,6650,6650,6650,0
|
||||
20241205,173900,177641620,6650,6650,6650,6650,0
|
||||
20241205,173800,177641620,6650,6650,6650,6650,0
|
||||
20241205,173700,177641620,6650,6650,6650,6650,0
|
||||
20241205,173600,177641620,6650,6650,6650,6650,597
|
||||
20241205,173500,177641620,6650,6650,6650,6650,0
|
||||
20241205,173400,177641620,6650,6650,6650,6650,0
|
||||
20241205,173300,177641620,6650,6650,6650,6650,0
|
||||
20241205,173200,177641620,6650,6650,6650,6650,0
|
||||
20241205,173100,177641620,6650,6650,6650,6650,0
|
||||
20241205,173000,177641620,6650,6650,6650,6650,0
|
||||
20241205,172900,177641620,6650,6650,6650,6650,0
|
||||
20241205,172800,177641620,6650,6650,6650,6650,0
|
||||
20241205,172700,177641620,6650,6650,6650,6650,0
|
||||
20241205,172600,177641620,6650,6650,6650,6650,0
|
||||
20241205,172500,177641620,6650,6650,6650,6650,0
|
||||
20241205,172400,177641620,6650,6650,6650,6650,0
|
||||
20241205,172300,177641620,6650,6650,6650,6650,0
|
||||
20241205,172200,177641620,6650,6650,6650,6650,0
|
||||
20241205,172100,177641620,6650,6650,6650,6650,0
|
||||
20241205,172000,177641620,6650,6650,6650,6650,0
|
||||
20241205,171900,177641620,6650,6650,6650,6650,0
|
||||
20241205,171800,177641620,6650,6650,6650,6650,0
|
||||
20241205,171700,177641620,6650,6650,6650,6650,0
|
||||
20241205,171600,177641620,6650,6650,6650,6650,0
|
||||
20241205,171500,177641620,6650,6650,6650,6650,0
|
||||
20241205,171400,177641620,6650,6650,6650,6650,0
|
||||
20241205,171300,177641620,6650,6650,6650,6650,0
|
||||
20241205,171200,177641620,6650,6650,6650,6650,0
|
||||
20241205,171100,177641620,6650,6650,6650,6650,0
|
||||
20241205,171000,177641620,6650,6650,6650,6650,0
|
||||
20241205,170900,177641620,6650,6650,6650,6650,0
|
||||
20241205,170800,177641620,6650,6650,6650,6650,0
|
||||
20241205,170700,177641620,6650,6650,6650,6650,0
|
||||
20241205,170600,177641620,6650,6650,6650,6650,597
|
||||
20241205,170500,177641620,6650,6650,6650,6650,0
|
||||
20241205,170400,177641620,6650,6650,6650,6650,0
|
||||
20241205,170300,177641620,6650,6650,6650,6650,0
|
||||
20241205,170200,177641620,6650,6650,6650,6650,0
|
||||
20241205,170100,177641620,6650,6650,6650,6650,0
|
||||
20241205,170000,177641620,6650,6650,6650,6650,0
|
||||
20241205,165900,177641620,6650,6650,6650,6650,0
|
||||
20241205,165800,177641620,6650,6650,6650,6650,0
|
||||
20241205,165700,177641620,6650,6650,6650,6650,0
|
||||
20241205,165600,177641620,6650,6650,6650,6650,0
|
||||
20241205,165500,177641620,6650,6650,6650,6650,0
|
||||
20241205,165400,177641620,6650,6650,6650,6650,0
|
||||
20241205,165300,177641620,6650,6650,6650,6650,0
|
||||
20241205,165200,177641620,6650,6650,6650,6650,0
|
||||
20241205,165100,177641620,6650,6650,6650,6650,0
|
||||
20241205,165000,177641620,6650,6650,6650,6650,0
|
||||
20241205,164900,177641620,6650,6650,6650,6650,0
|
||||
20241205,164800,177641620,6650,6650,6650,6650,0
|
||||
20241205,164700,177641620,6650,6650,6650,6650,0
|
||||
20241205,164600,177641620,6650,6650,6650,6650,0
|
||||
20241205,164500,177641620,6650,6650,6650,6650,0
|
||||
20241205,164400,177641620,6650,6650,6650,6650,0
|
||||
20241205,164300,177641620,6650,6650,6650,6650,0
|
||||
20241205,164200,177641620,6650,6650,6650,6650,0
|
||||
20241205,164100,177641620,6650,6650,6650,6650,0
|
||||
20241205,164000,177641620,6650,6650,6650,6650,0
|
||||
20241205,163900,177641620,6650,6650,6650,6650,0
|
||||
20241205,163800,177641620,6650,6650,6650,6650,0
|
||||
20241205,163700,177641620,6650,6650,6650,6650,0
|
||||
20241205,163600,177641620,6650,6650,6650,6650,597
|
||||
20241205,163500,177641620,6650,6650,6650,6650,0
|
||||
20241205,163400,177641620,6650,6650,6650,6650,0
|
||||
20241205,163300,177641620,6650,6650,6650,6650,0
|
||||
20241205,163200,177641620,6650,6650,6650,6650,0
|
||||
20241205,163100,177641620,6650,6650,6650,6650,0
|
||||
20241205,163000,177641620,6650,6650,6650,6650,0
|
||||
20241205,162900,177641620,6650,6650,6650,6650,0
|
||||
20241205,162800,177641620,6650,6650,6650,6650,0
|
||||
20241205,162700,177641620,6650,6650,6650,6650,0
|
||||
20241205,162600,177641620,6650,6650,6650,6650,0
|
||||
20241205,162500,177641620,6650,6650,6650,6650,0
|
||||
20241205,162400,177641620,6650,6650,6650,6650,0
|
||||
20241205,162300,177641620,6650,6650,6650,6650,0
|
||||
20241205,162200,177641620,6650,6650,6650,6650,0
|
||||
20241205,162100,177641620,6650,6650,6650,6650,0
|
||||
20241205,162000,177641620,6650,6650,6650,6650,0
|
||||
20241205,161900,177641620,6650,6650,6650,6650,0
|
||||
20241205,161800,177641620,6650,6650,6650,6650,0
|
||||
20241205,161700,177641620,6650,6650,6650,6650,0
|
||||
20241205,161600,177641620,6650,6650,6650,6650,0
|
||||
20241205,161500,177641620,6650,6650,6650,6650,0
|
||||
20241205,161400,177641620,6650,6650,6650,6650,0
|
||||
20241205,161300,177641620,6650,6650,6650,6650,0
|
||||
20241205,161200,177641620,6650,6650,6650,6650,0
|
||||
20241205,161100,177641620,6650,6650,6650,6650,0
|
||||
20241205,161000,177641620,6650,6650,6650,6650,0
|
||||
20241205,160900,177641620,6650,6650,6650,6650,0
|
||||
20241205,160800,177641620,6650,6650,6650,6650,0
|
||||
20241205,160700,177641620,6650,6650,6650,6650,0
|
||||
20241205,160600,177641620,6650,6650,6650,6650,597
|
||||
20241205,160500,177641620,6650,6650,6650,6650,0
|
||||
20241205,160400,177641620,6650,6650,6650,6650,0
|
||||
20241205,160300,177641620,6650,6650,6650,6650,0
|
||||
20241205,160200,177641620,6650,6650,6650,6650,0
|
||||
20241205,160100,177641620,6650,6650,6650,6650,0
|
||||
20241205,160000,177641620,6650,6650,6650,6650,0
|
||||
20241205,155900,177641620,6650,6650,6650,6650,0
|
||||
20241205,155800,177641620,6650,6650,6650,6650,0
|
||||
20241205,155700,177641620,6650,6650,6650,6650,0
|
||||
20241205,155600,177641620,6650,6650,6650,6650,0
|
||||
20241205,155500,177641620,6650,6650,6650,6650,0
|
||||
20241205,155400,177641620,6650,6650,6650,6650,0
|
||||
20241205,155300,177641620,6650,6650,6650,6650,0
|
||||
20241205,155200,177641620,6650,6650,6650,6650,0
|
||||
20241205,155100,177641620,6650,6650,6650,6650,0
|
||||
20241205,155000,177641620,6650,6650,6650,6650,0
|
||||
20241205,154900,177641620,6650,6650,6650,6650,0
|
||||
20241205,154800,177641620,6650,6650,6650,6650,0
|
||||
20241205,154700,177641620,6650,6650,6650,6650,0
|
||||
20241205,154600,177641620,6650,6650,6650,6650,0
|
||||
20241205,154500,177641620,6650,6650,6650,6650,0
|
||||
20241205,154400,177641620,6650,6650,6650,6650,0
|
||||
20241205,154300,177641620,6650,6650,6650,6650,0
|
||||
20241205,154200,177641620,6650,6650,6650,6650,0
|
||||
20241205,154100,177641620,6650,6650,6650,6650,0
|
||||
20241205,154000,177641620,6650,6650,6650,6650,0
|
||||
20241205,153900,177641620,6650,6650,6650,6650,0
|
||||
20241205,153800,177641620,6650,6650,6650,6650,0
|
||||
20241205,153700,177641620,6650,6650,6650,6650,0
|
||||
20241205,153600,177641620,6650,6650,6650,6650,597
|
||||
20241205,153500,177641620,6650,6650,6650,6650,0
|
||||
20241205,153400,177641620,6650,6650,6650,6650,0
|
||||
20241205,153300,177641620,6650,6650,6650,6650,0
|
||||
20241205,153200,177641620,6650,6650,6650,6650,0
|
||||
20241205,153100,177641620,6650,6650,6650,6650,0
|
||||
20241205,153000,177641620,6650,6650,6650,6650,597
|
||||
20241205,152900,173671570,6730,6730,6730,6730,0
|
||||
20241205,152800,173671570,6730,6730,6730,6730,0
|
||||
20241205,152700,173671570,6730,6730,6730,6730,0
|
||||
20241205,152600,173671570,6730,6730,6730,6730,0
|
||||
20241205,152500,173671570,6730,6730,6730,6730,0
|
||||
20241205,152400,173671570,6730,6730,6730,6730,0
|
||||
20241205,152300,173671570,6730,6730,6730,6730,0
|
||||
20241205,152200,173671570,6730,6730,6730,6730,0
|
||||
20241205,152100,173671570,6730,6730,6730,6730,0
|
||||
20241205,152000,173671570,6730,6730,6730,6730,0
|
||||
20241205,151900,173671570,6730,6720,6730,6720,10
|
||||
20241205,151800,173604340,6720,6720,6720,6720,0
|
||||
20241205,151700,173604340,6720,6720,6720,6720,0
|
||||
20241205,151600,173604340,6720,6720,6720,6720,0
|
||||
20241205,151500,173604340,6720,6720,6720,6720,0
|
||||
20241205,151400,173604340,6720,6690,6720,6690,29
|
||||
20241205,151300,173409750,6680,6680,6680,6670,9
|
||||
20241205,151200,173349650,6720,6720,6720,6720,0
|
||||
20241205,151100,173349650,6720,6720,6720,6720,0
|
||||
20241205,151000,173349650,6720,6670,6720,6670,57
|
||||
20241205,150900,172969300,6670,6670,6670,6670,0
|
||||
20241205,150800,172969300,6670,6680,6690,6670,3
|
||||
20241205,150700,172949260,6710,6710,6710,6710,0
|
||||
20241205,150600,172949260,6710,6710,6710,6710,0
|
||||
20241205,150500,172949260,6710,6710,6710,6710,0
|
||||
20241205,150400,172949260,6710,6710,6710,6710,0
|
||||
20241205,150300,172949260,6710,6690,6710,6670,5
|
||||
20241205,150200,172915820,6690,6690,6690,6690,2
|
||||
20241205,150100,172902440,6690,6690,6690,6690,3
|
||||
20241205,150000,172882370,6710,6710,6710,6710,0
|
||||
20241205,145900,172882370,6710,6710,6710,6710,0
|
||||
20241205,145800,172882370,6710,6690,6710,6670,55
|
||||
20241205,145700,172514430,6700,6700,6700,6700,0
|
||||
20241205,145600,172514430,6700,6700,6700,6700,1
|
||||
20241205,145500,172507730,6700,6700,6700,6700,2
|
||||
20241205,145400,172494330,6680,6680,6680,6680,105
|
||||
20241205,145300,171792930,6730,6730,6730,6730,0
|
||||
20241205,145200,171792930,6730,6730,6730,6730,33
|
||||
20241205,145100,171570840,6730,6710,6730,6710,78
|
||||
20241205,145000,171046670,6700,6680,6700,6680,141
|
||||
20241205,144900,170103410,6650,6670,6670,6650,381
|
||||
20241205,144800,167562200,6690,6690,6690,6690,1
|
||||
20241205,144700,167555510,6700,6700,6700,6700,33
|
||||
20241205,144600,167334410,6730,6730,6730,6730,0
|
||||
20241205,144500,167334410,6730,6730,6730,6730,1
|
||||
20241205,144400,167327680,6710,6710,6710,6710,0
|
||||
20241205,144300,167327680,6710,6710,6710,6710,0
|
||||
20241205,144200,167327680,6710,6710,6710,6710,93
|
||||
20241205,144100,166703650,6710,6710,6710,6710,2
|
||||
20241205,144000,166690230,6710,6710,6710,6710,3
|
||||
20241205,143900,166670100,6710,6710,6710,6710,0
|
||||
20241205,143800,166670100,6710,6710,6710,6710,0
|
||||
20241205,143700,166670100,6710,6710,6710,6710,4
|
||||
20241205,143600,166643260,6760,6760,6760,6760,0
|
||||
20241205,143500,166643260,6760,6760,6760,6760,0
|
||||
20241205,143400,166643260,6760,6760,6760,6760,0
|
||||
20241205,143300,166643260,6760,6760,6760,6760,0
|
||||
20241205,143200,166643260,6760,6710,6760,6710,16
|
||||
20241205,143100,166535800,6750,6710,6750,6710,4
|
||||
20241205,143000,166508910,6720,6720,6720,6720,81
|
||||
20241205,142900,165964590,6770,6770,6770,6770,60
|
||||
20241205,142800,165558390,6780,6770,6780,6720,353
|
||||
20241205,142700,163168660,6760,6760,6760,6760,18
|
||||
20241205,142600,163046980,6750,6750,6750,6750,200
|
||||
20241205,142500,161696980,6750,6750,6750,6750,0
|
||||
20241205,142400,161696980,6750,6750,6750,6750,0
|
||||
20241205,142300,161696980,6750,6750,6750,6750,0
|
||||
20241205,142200,161696980,6750,6750,6750,6750,0
|
||||
20241205,142100,161696980,6750,6750,6750,6750,0
|
||||
20241205,142000,161696980,6750,6750,6750,6750,0
|
||||
20241205,141900,161696980,6750,6740,6750,6710,204
|
||||
20241205,141800,160322060,6740,6740,6740,6740,0
|
||||
20241205,141700,160322060,6740,6740,6740,6740,0
|
||||
20241205,141600,160322060,6740,6740,6740,6740,0
|
||||
20241205,141500,160322060,6740,6740,6740,6740,0
|
||||
20241205,141400,160322060,6740,6740,6740,6740,0
|
||||
20241205,141300,160322060,6740,6740,6740,6740,0
|
||||
20241205,141200,160322060,6740,6730,6740,6730,38
|
||||
20241205,141100,160065950,6730,6710,6730,6710,239
|
||||
20241205,141000,158457520,6710,6710,6720,6710,76
|
||||
20241205,140900,157947040,6710,6700,6710,6700,235
|
||||
20241205,140800,156370220,6700,6700,6700,6700,30
|
||||
20241205,140700,156169220,6700,6690,6700,6690,609
|
||||
20241205,140600,152090590,6690,6690,6690,6690,0
|
||||
20241205,140500,152090590,6690,6690,6690,6690,0
|
||||
20241205,140400,152090590,6690,6690,6690,6690,0
|
||||
20241205,140300,152090590,6690,6690,6690,6690,0
|
||||
20241205,140200,152090590,6690,6690,6690,6690,0
|
||||
20241205,140100,152090590,6690,6690,6690,6690,0
|
||||
20241205,140000,152090590,6690,6670,6690,6660,1574
|
||||
20241205,135900,141594140,6690,6690,6690,6690,0
|
||||
20241205,135800,141594140,6690,6690,6690,6690,0
|
||||
20241205,135700,141594140,6690,6690,6690,6690,0
|
||||
20241205,135600,141594140,6690,6690,6690,6690,10
|
||||
20241205,135500,141527240,6690,6680,6690,6680,458
|
||||
20241205,135400,138464770,6650,6650,6650,6650,2
|
||||
20241205,135300,138451470,6680,6640,6680,6640,4
|
||||
20241205,135200,138424840,6680,6660,6680,6660,492
|
||||
20241205,135100,135138310,6620,6650,6650,6620,544
|
||||
20241205,135000,131520770,6650,6640,6650,6640,946
|
||||
20241205,134900,125229960,6580,6610,6610,6580,143
|
||||
20241205,134800,124286620,6630,6630,6630,6630,118
|
||||
20241205,134700,123504280,6630,6630,6630,6630,0
|
||||
20241205,134600,123504280,6630,6630,6630,6630,0
|
||||
20241205,134500,123504280,6630,6630,6630,6630,0
|
||||
20241205,134400,123504280,6630,6630,6630,6630,0
|
||||
20241205,134300,123504280,6630,6630,6630,6630,0
|
||||
20241205,134200,123504280,6630,6630,6630,6630,0
|
||||
20241205,134100,123504280,6630,6630,6630,6630,0
|
||||
20241205,134000,123504280,6630,6630,6630,6630,0
|
||||
20241205,133900,123504280,6630,6630,6630,6630,0
|
||||
20241205,133800,123504280,6630,6610,6630,6610,2
|
||||
20241205,133700,123491040,6590,6590,6590,6590,2
|
||||
20241205,133600,123477860,6590,6590,6590,6590,0
|
||||
20241205,133500,123477860,6590,6590,6590,6590,0
|
||||
20241205,133400,123477860,6590,6590,6590,6590,0
|
||||
20241205,133300,123477860,6590,6590,6590,6590,800
|
||||
20241205,133200,118205860,6600,6600,6600,6600,6
|
||||
20241205,133100,118166260,6600,6600,6600,6600,0
|
||||
20241205,133000,118166260,6600,6600,6600,6600,0
|
||||
20241205,132900,118166260,6600,6600,6600,6600,0
|
||||
20241205,132800,118166260,6600,6600,6600,6600,0
|
||||
20241205,132700,118166260,6600,6600,6600,6600,0
|
||||
20241205,132600,118166260,6600,6600,6600,6600,0
|
||||
20241205,132500,118166260,6600,6600,6600,6600,0
|
||||
20241205,132400,118166260,6600,6600,6600,6600,0
|
||||
20241205,132300,118166260,6600,6600,6600,6600,1
|
||||
20241205,132200,118159660,6600,6600,6600,6600,1
|
||||
20241205,132100,118153060,6600,6600,6600,6600,1
|
||||
20241205,132000,118146460,6600,6590,6600,6590,83
|
||||
20241205,131900,117599470,6600,6600,6600,6600,198
|
||||
20241205,131800,116292670,6600,6600,6600,6600,0
|
||||
20241205,131700,116292670,6600,6590,6600,6590,3
|
||||
20241205,131600,116272880,6590,6590,6590,6590,1
|
||||
20241205,131500,116266290,6600,6600,6600,6600,88
|
||||
20241205,131400,115685490,6600,6600,6600,6600,12
|
||||
20241205,131300,115606290,6600,6600,6600,6600,0
|
||||
20241205,131200,115606290,6600,6600,6600,6600,6
|
||||
20241205,131100,115566690,6600,6600,6600,6600,0
|
||||
20241205,131000,115566690,6600,6600,6600,6600,0
|
||||
20241205,130900,115566690,6600,6600,6600,6600,0
|
||||
20241205,130800,115566690,6600,6600,6600,6600,0
|
||||
20241205,130700,115566690,6600,6600,6600,6600,0
|
||||
20241205,130600,115566690,6600,6600,6600,6600,0
|
||||
20241205,130500,115566690,6600,6600,6600,6600,5
|
||||
20241205,130400,115533690,6590,6590,6610,6590,46
|
||||
20241205,130300,115230530,6600,6600,6600,6600,8
|
||||
20241205,130200,115177730,6600,6600,6600,6600,2
|
||||
20241205,130100,115164530,6600,6600,6600,6600,304
|
||||
20241205,130000,113158130,6600,6600,6600,6600,19
|
||||
20241205,125900,113032730,6600,6600,6600,6600,0
|
||||
20241205,125800,113032730,6600,6600,6600,6600,4
|
||||
20241205,125700,113006330,6600,6600,6600,6600,0
|
||||
20241205,125600,113006330,6600,6600,6600,6600,0
|
||||
20241205,125500,113006330,6600,6600,6600,6600,0
|
||||
20241205,125400,113006330,6600,6600,6600,6600,8
|
||||
20241205,125300,112953530,6650,6610,6650,6610,4
|
||||
20241205,125200,112927010,6610,6610,6610,6610,0
|
||||
20241205,125100,112927010,6610,6620,6620,6610,85
|
||||
20241205,125000,112364380,6650,6650,6650,6650,0
|
||||
20241205,124900,112364380,6650,6650,6650,6650,0
|
||||
20241205,124800,112364380,6650,6650,6650,6650,0
|
||||
20241205,124700,112364380,6650,6650,6650,6650,0
|
||||
20241205,124600,112364380,6650,6650,6650,6650,0
|
||||
20241205,124500,112364380,6650,6650,6650,6650,1
|
||||
20241205,124400,112357730,6650,6650,6650,6650,0
|
||||
20241205,124300,112357730,6650,6610,6650,6610,4
|
||||
20241205,124200,112331210,6610,6610,6610,6610,0
|
||||
20241205,124100,112331210,6610,6610,6610,6610,0
|
||||
20241205,124000,112331210,6610,6630,6630,6610,40
|
||||
20241205,123900,112066050,6630,6630,6660,6630,189
|
||||
20241205,123800,110812930,6650,6630,6650,6630,4
|
||||
20241205,123700,110786370,6630,6630,6630,6630,0
|
||||
20241205,123600,110786370,6630,6630,6630,6630,21
|
||||
20241205,123500,110647140,6670,6630,6670,6630,4
|
||||
20241205,123400,110620540,6680,6680,6680,6680,0
|
||||
20241205,123300,110620540,6680,6680,6680,6680,0
|
||||
20241205,123200,110620540,6680,6680,6680,6680,0
|
||||
20241205,123100,110620540,6680,6680,6680,6680,0
|
||||
20241205,123000,110620540,6680,6680,6680,6680,0
|
||||
20241205,122900,110620540,6680,6650,6680,6650,670
|
||||
20241205,122800,106148960,6640,6620,6640,6620,4
|
||||
20241205,122700,106122440,6650,6650,6650,6650,0
|
||||
20241205,122600,106122440,6650,6650,6650,6650,0
|
||||
20241205,122500,106122440,6650,6650,6650,6650,0
|
||||
20241205,122400,106122440,6650,6650,6650,6650,0
|
||||
20241205,122300,106122440,6650,6650,6650,6650,0
|
||||
20241205,122200,106122440,6650,6650,6650,6650,0
|
||||
20241205,122100,106122440,6650,6650,6650,6650,0
|
||||
20241205,122000,106122440,6650,6650,6650,6650,0
|
||||
20241205,121900,106122440,6650,6650,6650,6650,0
|
||||
20241205,121800,106122440,6650,6650,6650,6650,0
|
||||
20241205,121700,106122440,6650,6620,6650,6620,4
|
||||
20241205,121600,106095900,6660,6660,6660,6660,0
|
||||
20241205,121500,106095900,6660,6660,6660,6660,0
|
||||
20241205,121400,106095900,6660,6660,6660,6660,0
|
||||
20241205,121300,106095900,6660,6610,6660,6610,12
|
||||
20241205,121200,106016480,6660,6660,6660,6660,2
|
||||
20241205,121100,106003160,6610,6650,6650,6610,78
|
||||
20241205,121000,105484580,6650,6650,6650,6650,0
|
||||
20241205,120900,105484580,6650,6610,6650,6610,8
|
||||
20241205,120800,105431620,6650,6650,6650,6650,0
|
||||
20241205,120700,105431620,6650,6650,6650,6650,0
|
||||
20241205,120600,105431620,6650,6650,6650,6650,0
|
||||
20241205,120500,105431620,6650,6650,6650,6650,0
|
||||
20241205,120400,105431620,6650,6650,6650,6650,1
|
||||
20241205,120300,105424970,6650,6650,6650,6650,0
|
||||
20241205,120200,105424970,6650,6650,6650,6650,0
|
||||
20241205,120100,105424970,6650,6650,6650,6650,1
|
||||
20241205,120000,105418320,6620,6620,6620,6620,0
|
||||
20241205,115900,105418320,6620,6620,6620,6620,0
|
||||
20241205,115800,105418320,6620,6620,6620,6620,582
|
||||
20241205,115700,101565480,6670,6670,6670,6670,0
|
||||
20241205,115600,101565480,6670,6620,6670,6620,3
|
||||
20241205,115500,101545570,6620,6620,6660,6620,5
|
||||
20241205,115400,101512390,6620,6620,6620,6620,100
|
||||
20241205,115300,100850390,6660,6660,6660,6660,0
|
||||
20241205,115200,100850390,6660,6660,6660,6660,1
|
||||
20241205,115100,100843730,6670,6670,6670,6670,0
|
||||
20241205,115000,100843730,6670,6670,6670,6670,0
|
||||
20241205,114900,100843730,6670,6670,6670,6670,0
|
||||
20241205,114800,100843730,6670,6630,6670,6630,5
|
||||
20241205,114700,100810500,6630,6630,6630,6630,10
|
||||
20241205,114600,100744200,6670,6670,6670,6670,0
|
||||
20241205,114500,100744200,6670,6630,6670,6630,6
|
||||
20241205,114400,100704300,6680,6680,6680,6680,0
|
||||
20241205,114300,100704300,6680,6680,6680,6680,0
|
||||
20241205,114200,100704300,6680,6680,6680,6680,0
|
||||
20241205,114100,100704300,6680,6680,6680,6680,100
|
||||
20241205,114000,100036300,6680,6680,6680,6680,0
|
||||
20241205,113900,100036300,6680,6680,6680,6680,0
|
||||
20241205,113800,100036300,6680,6680,6680,6680,0
|
||||
20241205,113700,100036300,6680,6680,6680,6680,0
|
||||
20241205,113600,100036300,6680,6680,6680,6680,0
|
||||
20241205,113500,100036300,6680,6680,6680,6680,0
|
||||
20241205,113400,100036300,6680,6680,6680,6680,0
|
||||
20241205,113300,100036300,6680,6680,6680,6680,0
|
||||
20241205,113200,100036300,6680,6680,6680,6680,0
|
||||
20241205,113100,100036300,6680,6680,6680,6680,0
|
||||
20241205,113000,100036300,6680,6650,6680,6650,6
|
||||
20241205,112900,99996310,6640,6640,6640,6640,10
|
||||
20241205,112800,99929910,6680,6680,6680,6680,69
|
||||
20241205,112700,99468990,6680,6680,6680,6680,0
|
||||
20241205,112600,99468990,6680,6680,6680,6680,0
|
||||
20241205,112500,99468990,6680,6680,6680,6680,70
|
||||
20241205,112400,99001390,6690,6690,6690,6690,0
|
||||
20241205,112300,99001390,6690,6690,6690,6690,0
|
||||
20241205,112200,99001390,6690,6650,6690,6650,5
|
||||
20241205,112100,98968040,6630,6630,6630,6630,0
|
||||
20241205,112000,98968040,6630,6630,6630,6630,0
|
||||
20241205,111900,98968040,6630,6630,6630,6630,17
|
||||
20241205,111800,98855330,6640,6640,6640,6640,1
|
||||
20241205,111700,98848690,6630,6630,6630,6630,1
|
||||
20241205,111600,98842060,6630,6630,6630,6630,50
|
||||
20241205,111500,98510560,6630,6630,6630,6630,0
|
||||
20241205,111400,98510560,6630,6630,6630,6630,0
|
||||
20241205,111300,98510560,6630,6630,6630,6630,0
|
||||
20241205,111200,98510560,6630,6620,6630,6620,19
|
||||
20241205,111100,98384750,6620,6580,6620,6580,6
|
||||
20241205,111000,98345150,6580,6580,6580,6580,100
|
||||
20241205,110900,97687150,6630,6630,6630,6630,0
|
||||
20241205,110800,97687150,6630,6630,6630,6630,0
|
||||
20241205,110700,97687150,6630,6630,6630,6630,0
|
||||
20241205,110600,97687150,6630,6630,6630,6630,166
|
||||
20241205,110500,96586570,6590,6590,6590,6590,203
|
||||
20241205,110400,95248800,6590,6590,6590,6590,0
|
||||
20241205,110300,95248800,6590,6630,6630,6590,5
|
||||
20241205,110200,95215690,6630,6590,6630,6590,6
|
||||
20241205,110100,95176060,6630,6630,6630,6630,0
|
||||
20241205,110000,95176060,6630,6630,6630,6630,0
|
||||
20241205,105900,95176060,6630,6630,6630,6630,0
|
||||
20241205,105800,95176060,6630,6630,6630,6630,0
|
||||
20241205,105700,95176060,6630,6630,6630,6630,0
|
||||
20241205,105600,95176060,6630,6630,6630,6630,0
|
||||
20241205,105500,95176060,6630,6630,6630,6630,0
|
||||
20241205,105400,95176060,6630,6630,6630,6630,0
|
||||
20241205,105300,95176060,6630,6630,6630,6630,0
|
||||
20241205,105200,95176060,6630,6630,6630,6630,0
|
||||
20241205,105100,95176060,6630,6620,6630,6590,9
|
||||
20241205,105000,95116540,6560,6560,6560,6560,0
|
||||
20241205,104900,95116540,6560,6560,6560,6560,0
|
||||
20241205,104800,95116540,6560,6600,6600,6560,400
|
||||
20241205,104700,92483810,6630,6630,6630,6630,0
|
||||
20241205,104600,92483810,6630,6630,6630,6630,0
|
||||
20241205,104500,92483810,6630,6630,6630,6630,0
|
||||
20241205,104400,92483810,6630,6600,6630,6600,6
|
||||
20241205,104300,92444120,6600,6630,6630,6600,11
|
||||
20241205,104200,92371490,6630,6630,6630,6630,4
|
||||
20241205,104100,92344970,6630,6630,6630,6630,4
|
||||
20241205,104000,92318450,6630,6630,6630,6630,0
|
||||
20241205,103900,92318450,6630,6630,6630,6630,0
|
||||
20241205,103800,92318450,6630,6630,6630,6630,0
|
||||
20241205,103700,92318450,6630,6630,6630,6630,0
|
||||
20241205,103600,92318450,6630,6630,6630,6630,0
|
||||
20241205,103500,92318450,6630,6630,6630,6630,0
|
||||
20241205,103400,92318450,6630,6630,6630,6630,0
|
||||
20241205,103300,92318450,6630,6630,6630,6630,237
|
||||
20241205,103200,90747140,6630,6630,6630,6630,0
|
||||
20241205,103100,90747140,6630,6630,6630,6630,0
|
||||
20241205,103000,90747140,6630,6630,6630,6630,0
|
||||
20241205,102900,90747140,6630,6630,6630,6630,0
|
||||
20241205,102800,90747140,6630,6630,6630,6630,0
|
||||
20241205,102700,90747140,6630,6630,6630,6630,0
|
||||
20241205,102600,90747140,6630,6630,6630,6630,1
|
||||
20241205,102500,90740510,6630,6630,6630,6630,0
|
||||
20241205,102400,90740510,6630,6630,6630,6630,0
|
||||
20241205,102300,90740510,6630,6630,6630,6630,0
|
||||
20241205,102200,90740510,6630,6630,6630,6630,0
|
||||
20241205,102100,90740510,6630,6630,6630,6630,20
|
||||
20241205,102000,90607910,6630,6630,6630,6630,0
|
||||
20241205,101900,90607910,6630,6630,6630,6630,0
|
||||
20241205,101800,90607910,6630,6630,6630,6630,0
|
||||
20241205,101700,90607910,6630,6630,6630,6630,1
|
||||
20241205,101600,90601280,6630,6630,6630,6630,0
|
||||
20241205,101500,90601280,6630,6630,6630,6630,0
|
||||
20241205,101400,90601280,6630,6630,6630,6630,0
|
||||
20241205,101300,90601280,6630,6590,6630,6590,6
|
||||
20241205,101200,90561640,6630,6630,6630,6630,0
|
||||
20241205,101100,90561640,6630,6630,6630,6630,0
|
||||
20241205,101000,90561640,6630,6580,6630,6580,6
|
||||
20241205,100900,90522020,6610,6590,6610,6580,51
|
||||
20241205,100800,90185500,6590,6580,6590,6580,6
|
||||
20241205,100700,90145990,6580,6580,6580,6580,222
|
||||
20241205,100600,88685230,6560,6560,6560,6560,44
|
||||
20241205,100500,88396590,6580,6580,6580,6580,10
|
||||
20241205,100400,88330790,6590,6590,6590,6590,0
|
||||
20241205,100300,88330790,6590,6590,6590,6590,0
|
||||
20241205,100200,88330790,6590,6590,6590,6590,3
|
||||
20241205,100100,88311020,6600,6600,6610,6560,267
|
||||
20241205,100000,86556200,6600,6600,6600,6600,4
|
||||
20241205,095900,86529800,6600,6610,6620,6600,40
|
||||
20241205,095800,86265440,6620,6630,6630,6620,12
|
||||
20241205,095700,86185990,6630,6630,6630,6630,0
|
||||
20241205,095600,86185990,6630,6630,6630,6630,0
|
||||
20241205,095500,86185990,6630,6630,6630,6630,0
|
||||
20241205,095400,86185990,6630,6630,6630,6630,0
|
||||
20241205,095300,86185990,6630,6630,6630,6630,0
|
||||
20241205,095200,86185990,6630,6630,6630,6630,0
|
||||
20241205,095100,86185990,6630,6630,6630,6630,0
|
||||
20241205,095000,86185990,6630,6630,6630,6630,0
|
||||
20241205,094900,86185990,6630,6620,6630,6620,9
|
||||
20241205,094800,86126380,6620,6620,6620,6620,3
|
||||
20241205,094700,86106520,6630,6630,6630,6630,20
|
||||
20241205,094600,85973920,6630,6630,6630,6630,0
|
||||
20241205,094500,85973920,6630,6630,6630,6630,0
|
||||
20241205,094400,85973920,6630,6630,6630,6630,0
|
||||
20241205,094300,85973920,6630,6630,6630,6630,1
|
||||
20241205,094200,85967290,6630,6630,6630,6630,0
|
||||
20241205,094100,85967290,6630,6630,6630,6630,0
|
||||
20241205,094000,85967290,6630,6630,6630,6630,0
|
||||
20241205,093900,85967290,6630,6630,6630,6630,2
|
||||
20241205,093800,85954030,6630,6630,6630,6630,0
|
||||
20241205,093700,85954030,6630,6630,6630,6630,1
|
||||
20241205,093600,85947400,6620,6620,6620,6620,0
|
||||
20241205,093500,85947400,6620,6580,6620,6580,654
|
||||
20241205,093400,81636080,6580,6590,6630,6580,138
|
||||
20241205,093300,80727430,6590,6590,6590,6590,84
|
||||
20241205,093200,80173870,6590,6600,6600,6590,2597
|
||||
20241205,093100,63054430,6600,6600,6600,6600,0
|
||||
20241205,093000,63054430,6600,6600,6600,6600,211
|
||||
20241205,092900,61661830,6600,6630,6630,6600,3421
|
||||
20241205,092800,39083110,6630,6630,6630,6630,99
|
||||
20241205,092700,38426740,6630,6590,6630,6590,6
|
||||
20241205,092600,38387080,6620,6620,6620,6620,453
|
||||
20241205,092500,35388220,6620,6620,6620,6620,1
|
||||
20241205,092400,35381600,6620,6580,6620,6580,6
|
||||
20241205,092300,35342000,6580,6610,6610,6580,13
|
||||
20241205,092200,35256370,6580,6580,6580,6580,23
|
||||
20241205,092100,35105030,6590,6630,6630,6590,34
|
||||
20241205,092000,34880890,6650,6650,6650,6650,2
|
||||
20241205,091900,34867590,6650,6600,6650,6600,4
|
||||
20241205,091800,34841140,6640,6600,6640,6600,9
|
||||
20241205,091700,34781640,6550,6620,6620,6550,659
|
||||
20241205,091600,30448010,6660,6660,6660,6660,0
|
||||
20241205,091500,30448010,6660,6620,6660,6620,156
|
||||
20241205,091400,29415170,6670,6670,6670,6670,0
|
||||
20241205,091300,29415170,6670,6630,6670,6620,773
|
||||
20241205,091200,24286600,6640,6640,6640,6630,235
|
||||
20241205,091100,22728090,6650,6650,6650,6650,32
|
||||
20241205,091000,22515290,6680,6680,6680,6680,37
|
||||
20241205,090900,22268130,6650,6650,6680,6650,192
|
||||
20241205,090800,20991240,6650,6650,6650,6650,4
|
||||
20241205,090700,20964640,6690,6690,6690,6690,3
|
||||
20241205,090600,20944570,6650,6700,6700,6650,341
|
||||
20241205,090500,18672320,6710,6720,6720,6710,225
|
||||
20241205,090400,17161530,6750,6750,6750,6750,0
|
||||
20241205,090300,17161530,6750,6750,6750,6750,0
|
||||
20241205,090200,17161530,6750,6750,6750,6750,1
|
||||
20241205,090100,17154780,6740,6730,6740,6730,775
|
||||
20241205,090000,11939020,6730,6730,6730,6730,436
|
||||
|
Reference in New Issue
Block a user