Update 2024-12-05 2775 candle_min
This commit is contained in:
643
058850/min/candle-20241205.csv
Normal file
643
058850/min/candle-20241205.csv
Normal file
@@ -0,0 +1,643 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,194100,1007310635,2705,2705,2705,2705,6282
|
||||
20241205,194000,1007310635,2705,2705,2705,2705,0
|
||||
20241205,193900,1007310635,2705,2705,2705,2705,0
|
||||
20241205,193800,1007310635,2705,2705,2705,2705,0
|
||||
20241205,193700,1007310635,2705,2705,2705,2705,0
|
||||
20241205,193600,1007310635,2705,2705,2705,2705,0
|
||||
20241205,193500,1007310635,2705,2705,2705,2705,0
|
||||
20241205,193400,1007310635,2705,2705,2705,2705,0
|
||||
20241205,193300,1007310635,2705,2705,2705,2705,0
|
||||
20241205,193200,1007310635,2705,2705,2705,2705,0
|
||||
20241205,193100,1007310635,2705,2705,2705,2705,0
|
||||
20241205,193000,1007310635,2705,2705,2705,2705,0
|
||||
20241205,192900,1007310635,2705,2705,2705,2705,0
|
||||
20241205,192800,1007310635,2705,2705,2705,2705,0
|
||||
20241205,192700,1007310635,2705,2705,2705,2705,0
|
||||
20241205,192600,1007310635,2705,2705,2705,2705,0
|
||||
20241205,192500,1007310635,2705,2705,2705,2705,0
|
||||
20241205,192400,1007310635,2705,2705,2705,2705,0
|
||||
20241205,192300,1007310635,2705,2705,2705,2705,0
|
||||
20241205,192200,1007310635,2705,2705,2705,2705,0
|
||||
20241205,192100,1007310635,2705,2705,2705,2705,0
|
||||
20241205,192000,1007310635,2705,2705,2705,2705,0
|
||||
20241205,191900,1007310635,2705,2705,2705,2705,0
|
||||
20241205,191800,1007310635,2705,2705,2705,2705,0
|
||||
20241205,191700,1007310635,2705,2705,2705,2705,0
|
||||
20241205,191600,1007310635,2705,2705,2705,2705,0
|
||||
20241205,191500,1007310635,2705,2705,2705,2705,0
|
||||
20241205,191400,1007310635,2705,2705,2705,2705,0
|
||||
20241205,191300,1007310635,2705,2705,2705,2705,0
|
||||
20241205,191200,1007310635,2705,2705,2705,2705,0
|
||||
20241205,191100,1007310635,2705,2705,2705,2705,6282
|
||||
20241205,191000,1007310635,2705,2705,2705,2705,0
|
||||
20241205,190900,1007310635,2705,2705,2705,2705,0
|
||||
20241205,190800,1007310635,2705,2705,2705,2705,0
|
||||
20241205,190700,1007310635,2705,2705,2705,2705,0
|
||||
20241205,190600,1007310635,2705,2705,2705,2705,0
|
||||
20241205,190500,1007310635,2705,2705,2705,2705,0
|
||||
20241205,190400,1007310635,2705,2705,2705,2705,0
|
||||
20241205,190300,1007310635,2705,2705,2705,2705,0
|
||||
20241205,190200,1007310635,2705,2705,2705,2705,0
|
||||
20241205,190100,1007310635,2705,2705,2705,2705,0
|
||||
20241205,190000,1007310635,2705,2705,2705,2705,0
|
||||
20241205,185900,1007310635,2705,2705,2705,2705,0
|
||||
20241205,185800,1007310635,2705,2705,2705,2705,0
|
||||
20241205,185700,1007310635,2705,2705,2705,2705,0
|
||||
20241205,185600,1007310635,2705,2705,2705,2705,0
|
||||
20241205,185500,1007310635,2705,2705,2705,2705,0
|
||||
20241205,185400,1007310635,2705,2705,2705,2705,0
|
||||
20241205,185300,1007310635,2705,2705,2705,2705,0
|
||||
20241205,185200,1007310635,2705,2705,2705,2705,0
|
||||
20241205,185100,1007310635,2705,2705,2705,2705,0
|
||||
20241205,185000,1007310635,2705,2705,2705,2705,0
|
||||
20241205,184900,1007310635,2705,2705,2705,2705,0
|
||||
20241205,184800,1007310635,2705,2705,2705,2705,0
|
||||
20241205,184700,1007310635,2705,2705,2705,2705,0
|
||||
20241205,184600,1007310635,2705,2705,2705,2705,0
|
||||
20241205,184500,1007310635,2705,2705,2705,2705,0
|
||||
20241205,184400,1007310635,2705,2705,2705,2705,0
|
||||
20241205,184300,1007310635,2705,2705,2705,2705,0
|
||||
20241205,184200,1007310635,2705,2705,2705,2705,0
|
||||
20241205,184100,1007310635,2705,2705,2705,2705,6282
|
||||
20241205,184000,1007310635,2705,2705,2705,2705,0
|
||||
20241205,183900,1007310635,2705,2705,2705,2705,0
|
||||
20241205,183800,1007310635,2705,2705,2705,2705,0
|
||||
20241205,183700,1007310635,2705,2705,2705,2705,0
|
||||
20241205,183600,1007310635,2705,2705,2705,2705,0
|
||||
20241205,183500,1007310635,2705,2705,2705,2705,0
|
||||
20241205,183400,1007310635,2705,2705,2705,2705,0
|
||||
20241205,183300,1007310635,2705,2705,2705,2705,0
|
||||
20241205,183200,1007310635,2705,2705,2705,2705,0
|
||||
20241205,183100,1007310635,2705,2705,2705,2705,0
|
||||
20241205,183000,1007310635,2705,2705,2705,2705,0
|
||||
20241205,182900,1007310635,2705,2705,2705,2705,0
|
||||
20241205,182800,1007310635,2705,2705,2705,2705,0
|
||||
20241205,182700,1007310635,2705,2705,2705,2705,0
|
||||
20241205,182600,1007310635,2705,2705,2705,2705,0
|
||||
20241205,182500,1007310635,2705,2705,2705,2705,0
|
||||
20241205,182400,1007310635,2705,2705,2705,2705,0
|
||||
20241205,182300,1007310635,2705,2705,2705,2705,0
|
||||
20241205,182200,1007310635,2705,2705,2705,2705,0
|
||||
20241205,182100,1007310635,2705,2705,2705,2705,0
|
||||
20241205,182000,1007310635,2705,2705,2705,2705,0
|
||||
20241205,181900,1007310635,2705,2705,2705,2705,0
|
||||
20241205,181800,1007310635,2705,2705,2705,2705,0
|
||||
20241205,181700,1007310635,2705,2705,2705,2705,0
|
||||
20241205,181600,1007310635,2705,2705,2705,2705,0
|
||||
20241205,181500,1007310635,2705,2705,2705,2705,0
|
||||
20241205,181400,1007310635,2705,2705,2705,2705,0
|
||||
20241205,181300,1007310635,2705,2705,2705,2705,0
|
||||
20241205,181200,1007310635,2705,2705,2705,2705,0
|
||||
20241205,181100,1007310635,2705,2705,2705,2705,6282
|
||||
20241205,181000,1007310635,2705,2705,2705,2705,0
|
||||
20241205,180900,1007310635,2705,2705,2705,2705,0
|
||||
20241205,180800,1007310635,2705,2705,2705,2705,0
|
||||
20241205,180700,1007310635,2705,2705,2705,2705,0
|
||||
20241205,180600,1007310635,2705,2705,2705,2705,0
|
||||
20241205,180500,1007310635,2705,2705,2705,2705,0
|
||||
20241205,180400,1007310635,2705,2705,2705,2705,0
|
||||
20241205,180300,1007310635,2705,2705,2705,2705,0
|
||||
20241205,180200,1007310635,2705,2705,2705,2705,0
|
||||
20241205,180100,1007310635,2705,2705,2705,2705,0
|
||||
20241205,180000,1007310635,2705,2705,2705,2705,0
|
||||
20241205,175900,1007310635,2705,2705,2705,2705,0
|
||||
20241205,175800,1007310635,2705,2705,2705,2705,0
|
||||
20241205,175700,1007310635,2705,2705,2705,2705,0
|
||||
20241205,175600,1007310635,2705,2705,2705,2705,0
|
||||
20241205,175500,1007310635,2705,2705,2705,2705,0
|
||||
20241205,175400,1007310635,2705,2705,2705,2705,0
|
||||
20241205,175300,1007310635,2705,2705,2705,2705,0
|
||||
20241205,175200,1007310635,2705,2705,2705,2705,0
|
||||
20241205,175100,1007310635,2705,2705,2705,2705,0
|
||||
20241205,175000,1007310635,2705,2705,2705,2705,0
|
||||
20241205,174900,1007310635,2705,2705,2705,2705,0
|
||||
20241205,174800,1007310635,2705,2705,2705,2705,0
|
||||
20241205,174700,1007310635,2705,2705,2705,2705,0
|
||||
20241205,174600,1007310635,2705,2705,2705,2705,0
|
||||
20241205,174500,1007310635,2705,2705,2705,2705,0
|
||||
20241205,174400,1007310635,2705,2705,2705,2705,0
|
||||
20241205,174300,1007310635,2705,2705,2705,2705,0
|
||||
20241205,174200,1007310635,2705,2705,2705,2705,0
|
||||
20241205,174100,1007310635,2705,2705,2705,2705,6282
|
||||
20241205,174000,1007310635,2705,2705,2705,2705,0
|
||||
20241205,173900,1007310635,2705,2705,2705,2705,0
|
||||
20241205,173800,1007310635,2705,2705,2705,2705,0
|
||||
20241205,173700,1007310635,2705,2705,2705,2705,0
|
||||
20241205,173600,1007310635,2705,2705,2705,2705,0
|
||||
20241205,173500,1007310635,2705,2705,2705,2705,0
|
||||
20241205,173400,1007310635,2705,2705,2705,2705,0
|
||||
20241205,173300,1007310635,2705,2705,2705,2705,0
|
||||
20241205,173200,1007310635,2705,2705,2705,2705,0
|
||||
20241205,173100,1007310635,2705,2705,2705,2705,0
|
||||
20241205,173000,1007310635,2705,2705,2705,2705,0
|
||||
20241205,172900,1007310635,2705,2705,2705,2705,0
|
||||
20241205,172800,1007310635,2705,2705,2705,2705,0
|
||||
20241205,172700,1007310635,2705,2705,2705,2705,0
|
||||
20241205,172600,1007310635,2705,2705,2705,2705,0
|
||||
20241205,172500,1007310635,2705,2705,2705,2705,0
|
||||
20241205,172400,1007310635,2705,2705,2705,2705,0
|
||||
20241205,172300,1007310635,2705,2705,2705,2705,0
|
||||
20241205,172200,1007310635,2705,2705,2705,2705,0
|
||||
20241205,172100,1007310635,2705,2705,2705,2705,0
|
||||
20241205,172000,1007310635,2705,2705,2705,2705,0
|
||||
20241205,171900,1007310635,2705,2705,2705,2705,0
|
||||
20241205,171800,1007310635,2705,2705,2705,2705,0
|
||||
20241205,171700,1007310635,2705,2705,2705,2705,0
|
||||
20241205,171600,1007310635,2705,2705,2705,2705,0
|
||||
20241205,171500,1007310635,2705,2705,2705,2705,0
|
||||
20241205,171400,1007310635,2705,2705,2705,2705,0
|
||||
20241205,171300,1007310635,2705,2705,2705,2705,0
|
||||
20241205,171200,1007310635,2705,2705,2705,2705,0
|
||||
20241205,171100,1007310635,2705,2705,2705,2705,6282
|
||||
20241205,171000,1007310635,2705,2705,2705,2705,0
|
||||
20241205,170900,1007310635,2705,2705,2705,2705,0
|
||||
20241205,170800,1007310635,2705,2705,2705,2705,0
|
||||
20241205,170700,1007310635,2705,2705,2705,2705,0
|
||||
20241205,170600,1007310635,2705,2705,2705,2705,0
|
||||
20241205,170500,1007310635,2705,2705,2705,2705,0
|
||||
20241205,170400,1007310635,2705,2705,2705,2705,0
|
||||
20241205,170300,1007310635,2705,2705,2705,2705,0
|
||||
20241205,170200,1007310635,2705,2705,2705,2705,0
|
||||
20241205,170100,1007310635,2705,2705,2705,2705,0
|
||||
20241205,170000,1007310635,2705,2705,2705,2705,0
|
||||
20241205,165900,1007310635,2705,2705,2705,2705,0
|
||||
20241205,165800,1007310635,2705,2705,2705,2705,0
|
||||
20241205,165700,1007310635,2705,2705,2705,2705,0
|
||||
20241205,165600,1007310635,2705,2705,2705,2705,0
|
||||
20241205,165500,1007310635,2705,2705,2705,2705,0
|
||||
20241205,165400,1007310635,2705,2705,2705,2705,0
|
||||
20241205,165300,1007310635,2705,2705,2705,2705,0
|
||||
20241205,165200,1007310635,2705,2705,2705,2705,0
|
||||
20241205,165100,1007310635,2705,2705,2705,2705,0
|
||||
20241205,165000,1007310635,2705,2705,2705,2705,0
|
||||
20241205,164900,1007310635,2705,2705,2705,2705,0
|
||||
20241205,164800,1007310635,2705,2705,2705,2705,0
|
||||
20241205,164700,1007310635,2705,2705,2705,2705,0
|
||||
20241205,164600,1007310635,2705,2705,2705,2705,0
|
||||
20241205,164500,1007310635,2705,2705,2705,2705,0
|
||||
20241205,164400,1007310635,2705,2705,2705,2705,0
|
||||
20241205,164300,1007310635,2705,2705,2705,2705,0
|
||||
20241205,164200,1007310635,2705,2705,2705,2705,0
|
||||
20241205,164100,1007310635,2705,2705,2705,2705,6282
|
||||
20241205,164000,1007310635,2705,2705,2705,2705,0
|
||||
20241205,163900,1007310635,2705,2705,2705,2705,0
|
||||
20241205,163800,1007310635,2705,2705,2705,2705,0
|
||||
20241205,163700,1007310635,2705,2705,2705,2705,0
|
||||
20241205,163600,1007310635,2705,2705,2705,2705,0
|
||||
20241205,163500,1007310635,2705,2705,2705,2705,0
|
||||
20241205,163400,1007310635,2705,2705,2705,2705,0
|
||||
20241205,163300,1007310635,2705,2705,2705,2705,0
|
||||
20241205,163200,1007310635,2705,2705,2705,2705,0
|
||||
20241205,163100,1007310635,2705,2705,2705,2705,0
|
||||
20241205,163000,1007310635,2705,2705,2705,2705,0
|
||||
20241205,162900,1007310635,2705,2705,2705,2705,0
|
||||
20241205,162800,1007310635,2705,2705,2705,2705,0
|
||||
20241205,162700,1007310635,2705,2705,2705,2705,0
|
||||
20241205,162600,1007310635,2705,2705,2705,2705,0
|
||||
20241205,162500,1007310635,2705,2705,2705,2705,0
|
||||
20241205,162400,1007310635,2705,2705,2705,2705,0
|
||||
20241205,162300,1007310635,2705,2705,2705,2705,0
|
||||
20241205,162200,1007310635,2705,2705,2705,2705,0
|
||||
20241205,162100,1007310635,2705,2705,2705,2705,0
|
||||
20241205,162000,1007310635,2705,2705,2705,2705,0
|
||||
20241205,161900,1007310635,2705,2705,2705,2705,0
|
||||
20241205,161800,1007310635,2705,2705,2705,2705,0
|
||||
20241205,161700,1007310635,2705,2705,2705,2705,0
|
||||
20241205,161600,1007310635,2705,2705,2705,2705,0
|
||||
20241205,161500,1007310635,2705,2705,2705,2705,0
|
||||
20241205,161400,1007310635,2705,2705,2705,2705,0
|
||||
20241205,161300,1007310635,2705,2705,2705,2705,0
|
||||
20241205,161200,1007310635,2705,2705,2705,2705,0
|
||||
20241205,161100,1007310635,2705,2705,2705,2705,6282
|
||||
20241205,161000,1007310635,2705,2705,2705,2705,0
|
||||
20241205,160900,1007310635,2705,2705,2705,2705,0
|
||||
20241205,160800,1007310635,2705,2705,2705,2705,0
|
||||
20241205,160700,1007310635,2705,2705,2705,2705,0
|
||||
20241205,160600,1007310635,2705,2705,2705,2705,0
|
||||
20241205,160500,1007310635,2705,2705,2705,2705,0
|
||||
20241205,160400,1007310635,2705,2705,2705,2705,0
|
||||
20241205,160300,1007310635,2705,2705,2705,2705,0
|
||||
20241205,160200,1007310635,2705,2705,2705,2705,0
|
||||
20241205,160100,1007310635,2705,2705,2705,2705,0
|
||||
20241205,160000,1007310635,2705,2705,2705,2705,0
|
||||
20241205,155900,1007310635,2705,2705,2705,2705,0
|
||||
20241205,155800,1007310635,2705,2705,2705,2705,0
|
||||
20241205,155700,1007310635,2705,2705,2705,2705,0
|
||||
20241205,155600,1007310635,2705,2705,2705,2705,0
|
||||
20241205,155500,1007310635,2705,2705,2705,2705,0
|
||||
20241205,155400,1007310635,2705,2705,2705,2705,0
|
||||
20241205,155300,1007310635,2705,2705,2705,2705,0
|
||||
20241205,155200,1007310635,2705,2705,2705,2705,0
|
||||
20241205,155100,1007310635,2705,2705,2705,2705,0
|
||||
20241205,155000,1007310635,2705,2705,2705,2705,0
|
||||
20241205,154900,1007310635,2705,2705,2705,2705,0
|
||||
20241205,154800,1007310635,2705,2705,2705,2705,0
|
||||
20241205,154700,1007310635,2705,2705,2705,2705,0
|
||||
20241205,154600,1007310635,2705,2705,2705,2705,0
|
||||
20241205,154500,1007310635,2705,2705,2705,2705,0
|
||||
20241205,154400,1007310635,2705,2705,2705,2705,0
|
||||
20241205,154300,1007310635,2705,2705,2705,2705,0
|
||||
20241205,154200,1007310635,2705,2705,2705,2705,0
|
||||
20241205,154100,1007310635,2705,2705,2705,2705,6282
|
||||
20241205,154000,1007310635,2705,2705,2705,2705,0
|
||||
20241205,153900,1007310635,2705,2705,2705,2705,0
|
||||
20241205,153800,1007310635,2705,2705,2705,2705,0
|
||||
20241205,153700,1007310635,2705,2705,2705,2705,0
|
||||
20241205,153600,1007310635,2705,2705,2705,2705,0
|
||||
20241205,153500,1007310635,2705,2705,2705,2705,0
|
||||
20241205,153400,1007310635,2705,2705,2705,2705,0
|
||||
20241205,153300,1007310635,2705,2705,2705,2705,0
|
||||
20241205,153200,1007310635,2705,2705,2705,2705,0
|
||||
20241205,153100,1007310635,2705,2705,2705,2705,0
|
||||
20241205,153000,1007310635,2705,2705,2705,2705,6282
|
||||
20241205,152900,990317825,2715,2715,2715,2715,0
|
||||
20241205,152800,990317825,2715,2715,2715,2715,0
|
||||
20241205,152700,990317825,2715,2715,2715,2715,0
|
||||
20241205,152600,990317825,2715,2715,2715,2715,0
|
||||
20241205,152500,990317825,2715,2715,2715,2715,0
|
||||
20241205,152400,990317825,2715,2715,2715,2715,0
|
||||
20241205,152300,990317825,2715,2715,2715,2715,0
|
||||
20241205,152200,990317825,2715,2715,2715,2715,0
|
||||
20241205,152100,990317825,2715,2715,2715,2715,0
|
||||
20241205,152000,990317825,2715,2715,2715,2715,0
|
||||
20241205,151900,990317825,2715,2715,2715,2705,816
|
||||
20241205,151800,988106580,2710,2710,2710,2705,3976
|
||||
20241205,151700,977341620,2710,2710,2715,2710,2562
|
||||
20241205,151600,970398335,2715,2715,2715,2705,1174
|
||||
20241205,151500,967219285,2715,2715,2715,2715,0
|
||||
20241205,151400,967219285,2715,2715,2715,2715,100
|
||||
20241205,151300,966947785,2720,2720,2720,2720,1
|
||||
20241205,151200,966945065,2705,2705,2720,2705,2858
|
||||
20241205,151100,959214115,2720,2715,2720,2695,4004
|
||||
20241205,151000,948414205,2705,2715,2715,2705,1418
|
||||
20241205,150900,944569515,2715,2700,2715,2700,2534
|
||||
20241205,150800,937722370,2705,2705,2715,2700,17366
|
||||
20241205,150700,890821365,2715,2710,2715,2705,1002
|
||||
20241205,150600,888108435,2705,2715,2715,2705,8327
|
||||
20241205,150500,865568680,2720,2715,2720,2715,312
|
||||
20241205,150400,864721520,2715,2720,2720,2715,1703
|
||||
20241205,150300,860091860,2720,2720,2720,2720,56
|
||||
20241205,150200,859939540,2720,2720,2720,2720,2
|
||||
20241205,150100,859934100,2720,2715,2720,2715,5102
|
||||
20241205,150000,846076660,2715,2715,2715,2715,0
|
||||
20241205,145900,846076660,2715,2715,2715,2715,0
|
||||
20241205,145800,846076660,2715,2720,2720,2715,6
|
||||
20241205,145700,846060345,2720,2720,2720,2720,20
|
||||
20241205,145600,846005945,2720,2710,2720,2710,200
|
||||
20241205,145500,845462945,2710,2710,2710,2710,2308
|
||||
20241205,145400,839208265,2710,2710,2710,2710,0
|
||||
20241205,145300,839208265,2710,2715,2715,2710,10
|
||||
20241205,145200,839181155,2725,2715,2725,2710,3318
|
||||
20241205,145100,830188080,2725,2715,2725,2715,1778
|
||||
20241205,145000,825360790,2715,2730,2730,2715,7253
|
||||
20241205,144900,805649115,2720,2725,2725,2720,488
|
||||
20241205,144800,804321495,2730,2725,2730,2725,5
|
||||
20241205,144700,804307855,2720,2730,2730,2720,965
|
||||
20241205,144600,801683045,2720,2730,2730,2720,300
|
||||
20241205,144500,800865045,2730,2730,2730,2730,0
|
||||
20241205,144400,800865045,2730,2730,2730,2730,0
|
||||
20241205,144300,800865045,2730,2730,2730,2730,0
|
||||
20241205,144200,800865045,2730,2730,2730,2720,85
|
||||
20241205,144100,800633395,2720,2730,2730,2720,2
|
||||
20241205,144000,800627945,2725,2720,2725,2720,398
|
||||
20241205,143900,799544385,2720,2715,2725,2715,251
|
||||
20241205,143800,798861910,2715,2715,2715,2715,83
|
||||
20241205,143700,798636565,2725,2725,2725,2725,252
|
||||
20241205,143600,797949865,2725,2725,2730,2725,213
|
||||
20241205,143500,797369430,2730,2730,2730,2730,42
|
||||
20241205,143400,797254770,2725,2725,2725,2725,0
|
||||
20241205,143300,797254770,2725,2725,2725,2725,1603
|
||||
20241205,143200,792886595,2725,2725,2725,2725,698
|
||||
20241205,143100,790984545,2725,2725,2725,2725,1426
|
||||
20241205,143000,787098695,2715,2715,2715,2715,10
|
||||
20241205,142900,787071545,2725,2725,2725,2725,0
|
||||
20241205,142800,787071545,2725,2725,2725,2725,2
|
||||
20241205,142700,787066095,2720,2725,2725,2720,16
|
||||
20241205,142600,787022500,2725,2725,2725,2725,1
|
||||
20241205,142500,787019775,2725,2725,2725,2725,0
|
||||
20241205,142400,787019775,2725,2725,2725,2725,75
|
||||
20241205,142300,786815400,2715,2715,2715,2715,342
|
||||
20241205,142200,785886870,2725,2725,2725,2725,201
|
||||
20241205,142100,785339145,2715,2710,2725,2710,9919
|
||||
20241205,142000,758409140,2710,2725,2725,2710,6814
|
||||
20241205,141900,739933990,2725,2725,2725,2725,619
|
||||
20241205,141800,738247215,2710,2710,2710,2710,5
|
||||
20241205,141700,738233665,2710,2725,2725,2710,1263
|
||||
20241205,141600,734794990,2725,2725,2725,2725,2265
|
||||
20241205,141500,728622865,2710,2710,2710,2710,3548
|
||||
20241205,141400,719007785,2720,2720,2720,2710,3998
|
||||
20241205,141300,708155315,2720,2725,2730,2720,486
|
||||
20241205,141200,706830965,2725,2725,2725,2725,16
|
||||
20241205,141100,706787365,2730,2730,2730,2730,0
|
||||
20241205,141000,706787365,2730,2730,2730,2730,0
|
||||
20241205,140900,706787365,2730,2730,2730,2730,6
|
||||
20241205,140800,706770985,2730,2730,2730,2730,0
|
||||
20241205,140700,706770985,2730,2730,2730,2730,0
|
||||
20241205,140600,706770985,2730,2730,2730,2730,0
|
||||
20241205,140500,706770985,2730,2725,2730,2720,51
|
||||
20241205,140400,706632250,2730,2730,2730,2730,1
|
||||
20241205,140300,706629520,2730,2730,2730,2730,0
|
||||
20241205,140200,706629520,2730,2730,2730,2730,0
|
||||
20241205,140100,706629520,2730,2730,2730,2730,100
|
||||
20241205,140000,706356520,2730,2730,2730,2730,300
|
||||
20241205,135900,705537520,2730,2730,2730,2730,0
|
||||
20241205,135800,705537520,2730,2730,2730,2730,0
|
||||
20241205,135700,705537520,2730,2730,2730,2730,0
|
||||
20241205,135600,705537520,2730,2730,2730,2730,0
|
||||
20241205,135500,705537520,2730,2730,2730,2730,0
|
||||
20241205,135400,705537520,2730,2730,2730,2730,1
|
||||
20241205,135300,705534790,2730,2730,2730,2730,32
|
||||
20241205,135200,705447430,2730,2730,2730,2730,0
|
||||
20241205,135100,705447430,2730,2725,2730,2725,306
|
||||
20241205,135000,704613575,2715,2720,2720,2715,5000
|
||||
20241205,134900,691025070,2725,2725,2725,2725,12
|
||||
20241205,134800,690992370,2725,2725,2725,2725,850
|
||||
20241205,134700,688676120,2725,2725,2725,2725,34
|
||||
20241205,134600,688583470,2730,2730,2730,2730,0
|
||||
20241205,134500,688583470,2730,2730,2730,2730,0
|
||||
20241205,134400,688583470,2730,2730,2730,2730,8
|
||||
20241205,134300,688561630,2720,2720,2720,2720,570
|
||||
20241205,134200,687011230,2720,2720,2720,2720,62
|
||||
20241205,134100,686842590,2720,2730,2730,2720,21
|
||||
20241205,134000,686785460,2720,2720,2720,2720,0
|
||||
20241205,133900,686785460,2720,2720,2720,2720,0
|
||||
20241205,133800,686785460,2720,2725,2725,2720,35
|
||||
20241205,133700,686690255,2720,2725,2725,2720,2036
|
||||
20241205,133600,681152305,2725,2725,2725,2725,0
|
||||
20241205,133500,681152305,2725,2725,2725,2725,0
|
||||
20241205,133400,681152305,2725,2725,2725,2725,0
|
||||
20241205,133300,681152305,2725,2725,2725,2725,26
|
||||
20241205,133200,681081455,2725,2725,2725,2725,1
|
||||
20241205,133100,681078730,2725,2725,2725,2725,500
|
||||
20241205,133000,679716230,2730,2730,2730,2730,5
|
||||
20241205,132900,679702580,2725,2725,2725,2725,0
|
||||
20241205,132800,679702580,2725,2725,2725,2725,910
|
||||
20241205,132700,677222830,2725,2725,2725,2725,0
|
||||
20241205,132600,677222830,2725,2725,2725,2725,1100
|
||||
20241205,132500,674225330,2720,2720,2720,2720,0
|
||||
20241205,132400,674225330,2720,2725,2730,2720,251
|
||||
20241205,132300,673542475,2725,2725,2725,2725,36
|
||||
20241205,132200,673444375,2725,2725,2725,2725,781
|
||||
20241205,132100,671316150,2725,2725,2725,2725,11
|
||||
20241205,132000,671286175,2715,2720,2720,2715,50
|
||||
20241205,131900,671150420,2720,2725,2725,2720,4404
|
||||
20241205,131800,659171535,2720,2720,2720,2720,28
|
||||
20241205,131700,659095375,2725,2725,2730,2725,229
|
||||
20241205,131600,658471345,2730,2730,2730,2730,1
|
||||
20241205,131500,658468615,2720,2720,2720,2720,0
|
||||
20241205,131400,658468615,2720,2720,2720,2720,0
|
||||
20241205,131300,658468615,2720,2720,2720,2720,38
|
||||
20241205,131200,658365255,2725,2725,2725,2725,514
|
||||
20241205,131100,656964605,2725,2725,2725,2725,98
|
||||
20241205,131000,656697555,2725,2725,2725,2725,301
|
||||
20241205,130900,655877330,2725,2725,2725,2725,0
|
||||
20241205,130800,655877330,2725,2725,2725,2725,0
|
||||
20241205,130700,655877330,2725,2725,2725,2725,0
|
||||
20241205,130600,655877330,2725,2725,2725,2725,0
|
||||
20241205,130500,655877330,2725,2725,2725,2725,90
|
||||
20241205,130400,655632080,2725,2725,2725,2725,0
|
||||
20241205,130300,655632080,2725,2725,2725,2725,494
|
||||
20241205,130200,654285930,2725,2725,2725,2725,0
|
||||
20241205,130100,654285930,2725,2720,2725,2720,49
|
||||
20241205,130000,654152410,2725,2725,2730,2725,1171
|
||||
20241205,125900,650961425,2725,2725,2725,2725,26
|
||||
20241205,125800,650890575,2725,2735,2735,2725,41
|
||||
20241205,125700,650778750,2735,2725,2735,2725,26
|
||||
20241205,125600,650707890,2735,2735,2735,2735,1
|
||||
20241205,125500,650705155,2725,2725,2725,2725,11
|
||||
20241205,125400,650675180,2735,2735,2735,2735,535
|
||||
20241205,125300,649211955,2735,2735,2735,2735,2
|
||||
20241205,125200,649206485,2725,2725,2725,2725,284
|
||||
20241205,125100,648432585,2725,2725,2725,2725,35
|
||||
20241205,125000,648337210,2735,2735,2735,2735,1
|
||||
20241205,124900,648334475,2730,2730,2730,2725,451
|
||||
20241205,124800,647103345,2730,2730,2730,2730,102
|
||||
20241205,124700,646824885,2735,2730,2735,2730,1152
|
||||
20241205,124600,643679920,2720,2720,2735,2720,1448
|
||||
20241205,124500,639739375,2730,2720,2730,2720,2
|
||||
20241205,124400,639733925,2720,2725,2725,2720,2000
|
||||
20241205,124300,634288925,2735,2725,2735,2725,4
|
||||
20241205,124200,634277995,2730,2730,2730,2730,0
|
||||
20241205,124100,634277995,2730,2730,2730,2730,611
|
||||
20241205,124000,632609965,2730,2730,2730,2730,241
|
||||
20241205,123900,631952035,2730,2730,2730,2730,322
|
||||
20241205,123800,631072975,2725,2725,2725,2725,14
|
||||
20241205,123700,631034825,2715,2715,2715,2715,0
|
||||
20241205,123600,631034825,2715,2715,2715,2715,800
|
||||
20241205,123500,628862825,2715,2715,2715,2715,0
|
||||
20241205,123400,628862825,2715,2730,2730,2715,52
|
||||
20241205,123300,628721600,2720,2725,2730,2715,10475
|
||||
20241205,123200,600215585,2725,2730,2730,2725,192
|
||||
20241205,123100,599691525,2730,2730,2730,2730,22
|
||||
20241205,123000,599631465,2730,2735,2735,2730,1001
|
||||
20241205,122900,596897230,2735,2735,2735,2735,2
|
||||
20241205,122800,596891760,2735,2735,2735,2735,0
|
||||
20241205,122700,596891760,2735,2735,2735,2735,0
|
||||
20241205,122600,596891760,2735,2735,2735,2735,5
|
||||
20241205,122500,596878085,2735,2735,2735,2735,0
|
||||
20241205,122400,596878085,2735,2735,2735,2735,2
|
||||
20241205,122300,596872615,2730,2730,2730,2730,0
|
||||
20241205,122200,596872615,2730,2730,2730,2730,813
|
||||
20241205,122100,594653125,2730,2735,2735,2730,465
|
||||
20241205,122000,593382200,2735,2735,2735,2735,0
|
||||
20241205,121900,593382200,2735,2735,2735,2735,2
|
||||
20241205,121800,593376730,2735,2735,2735,2735,0
|
||||
20241205,121700,593376730,2735,2735,2735,2735,0
|
||||
20241205,121600,593376730,2735,2735,2735,2735,186
|
||||
20241205,121500,592868020,2735,2735,2735,2735,347
|
||||
20241205,121400,591918975,2735,2735,2735,2735,2
|
||||
20241205,121300,591913505,2725,2725,2725,2725,53
|
||||
20241205,121200,591769080,2725,2730,2730,2725,538
|
||||
20241205,121100,590302480,2730,2730,2730,2730,400
|
||||
20241205,121000,589210480,2735,2740,2740,2735,210
|
||||
20241205,120900,588635130,2740,2740,2740,2740,2
|
||||
20241205,120800,588629650,2740,2740,2740,2740,980
|
||||
20241205,120700,585944450,2740,2740,2740,2740,4720
|
||||
20241205,120600,573011650,2740,2740,2740,2740,0
|
||||
20241205,120500,573011650,2740,2740,2740,2740,1160
|
||||
20241205,120400,569833250,2740,2735,2740,2735,3872
|
||||
20241205,120300,559243320,2735,2735,2735,2735,0
|
||||
20241205,120200,559243320,2735,2735,2735,2735,0
|
||||
20241205,120100,559243320,2735,2735,2735,2735,0
|
||||
20241205,120000,559243320,2735,2735,2735,2735,3
|
||||
20241205,115900,559235115,2735,2735,2735,2735,0
|
||||
20241205,115800,559235115,2735,2735,2735,2735,20
|
||||
20241205,115700,559180415,2735,2725,2735,2725,414
|
||||
20241205,115600,558052225,2725,2725,2725,2725,0
|
||||
20241205,115500,558052225,2725,2735,2735,2725,39
|
||||
20241205,115400,557945930,2725,2725,2725,2725,10
|
||||
20241205,115300,557918680,2725,2725,2725,2725,0
|
||||
20241205,115200,557918680,2725,2725,2725,2725,8
|
||||
20241205,115100,557896880,2735,2735,2735,2735,1
|
||||
20241205,115000,557894145,2725,2735,2735,2725,28
|
||||
20241205,114900,557817625,2725,2725,2725,2725,0
|
||||
20241205,114800,557817625,2725,2725,2725,2725,5
|
||||
20241205,114700,557804000,2735,2735,2735,2735,0
|
||||
20241205,114600,557804000,2735,2735,2735,2735,0
|
||||
20241205,114500,557804000,2735,2730,2735,2725,148
|
||||
20241205,114400,557400405,2735,2735,2735,2735,0
|
||||
20241205,114300,557400405,2735,2735,2735,2735,0
|
||||
20241205,114200,557400405,2735,2735,2735,2735,0
|
||||
20241205,114100,557400405,2735,2735,2735,2735,0
|
||||
20241205,114000,557400405,2735,2735,2735,2735,2
|
||||
20241205,113900,557394935,2720,2720,2720,2720,0
|
||||
20241205,113800,557394935,2720,2720,2720,2720,50
|
||||
20241205,113700,557258935,2730,2735,2735,2730,453
|
||||
20241205,113600,556021480,2735,2735,2735,2735,0
|
||||
20241205,113500,556021480,2735,2735,2735,2735,2
|
||||
20241205,113400,556016010,2735,2735,2735,2735,222
|
||||
20241205,113300,555408840,2735,2735,2735,2735,1
|
||||
20241205,113200,555406105,2720,2720,2720,2720,1
|
||||
20241205,113100,555403385,2735,2735,2735,2735,0
|
||||
20241205,113000,555403385,2735,2725,2735,2725,4099
|
||||
20241205,112900,544223860,2725,2725,2725,2725,0
|
||||
20241205,112800,544223860,2725,2725,2725,2725,0
|
||||
20241205,112700,544223860,2725,2725,2725,2725,88
|
||||
20241205,112600,543984060,2725,2725,2725,2725,236
|
||||
20241205,112500,543340960,2720,2720,2720,2720,227
|
||||
20241205,112400,542723520,2720,2720,2720,2720,50
|
||||
20241205,112300,542587520,2720,2720,2720,2720,20
|
||||
20241205,112200,542533120,2715,2715,2715,2715,243
|
||||
20241205,112100,541873375,2715,2715,2715,2715,22
|
||||
20241205,112000,541813645,2700,2705,2705,2700,11145
|
||||
20241205,111900,511666555,2705,2710,2710,2705,5988
|
||||
20241205,111800,495468515,2710,2710,2710,2710,274
|
||||
20241205,111700,494725975,2710,2710,2710,2710,1421
|
||||
20241205,111600,490875065,2715,2715,2720,2715,267
|
||||
20241205,111500,490149540,2720,2720,2720,2720,50
|
||||
20241205,111400,490013540,2720,2720,2720,2720,186
|
||||
20241205,111300,489507620,2720,2720,2720,2720,92
|
||||
20241205,111200,489257380,2720,2720,2720,2720,8
|
||||
20241205,111100,489235620,2720,2720,2720,2710,15
|
||||
20241205,111000,489194840,2710,2720,2720,2710,1585
|
||||
20241205,110900,484899480,2710,2720,2720,2710,527
|
||||
20241205,110800,483471300,2710,2710,2725,2710,5916
|
||||
20241205,110700,467435400,2715,2715,2715,2715,4940
|
||||
20241205,110600,454023300,2725,2725,2725,2715,47
|
||||
20241205,110500,453895645,2715,2725,2725,2715,380
|
||||
20241205,110400,452863465,2720,2720,2720,2720,171
|
||||
20241205,110300,452398345,2725,2725,2725,2725,0
|
||||
20241205,110200,452398345,2725,2725,2725,2725,0
|
||||
20241205,110100,452398345,2725,2725,2725,2725,2
|
||||
20241205,110000,452392895,2720,2720,2720,2720,10
|
||||
20241205,105900,452365695,2720,2725,2725,2720,156
|
||||
20241205,105800,451941370,2720,2720,2720,2720,5
|
||||
20241205,105700,451927770,2725,2725,2725,2725,0
|
||||
20241205,105600,451927770,2725,2725,2725,2725,97
|
||||
20241205,105500,451663445,2725,2725,2725,2725,112
|
||||
20241205,105400,451358245,2725,2720,2725,2720,52
|
||||
20241205,105300,451216550,2725,2720,2725,2715,369
|
||||
20241205,105200,450214265,2725,2725,2725,2725,342
|
||||
20241205,105100,449282315,2725,2720,2725,2715,40
|
||||
20241205,105000,449173510,2725,2720,2725,2720,2
|
||||
20241205,104900,449168065,2725,2725,2725,2725,0
|
||||
20241205,104800,449168065,2725,2720,2725,2720,5
|
||||
20241205,104700,449154445,2725,2725,2725,2725,2
|
||||
20241205,104600,449148995,2725,2720,2725,2720,304
|
||||
20241205,104500,448321825,2715,2720,2720,2715,1758
|
||||
20241205,104400,443548220,2720,2720,2720,2720,75
|
||||
20241205,104300,443344220,2715,2715,2715,2715,1031
|
||||
20241205,104200,440545055,2715,2720,2720,2715,342
|
||||
20241205,104100,439616315,2720,2715,2720,2715,2
|
||||
20241205,104000,439610880,2720,2715,2725,2715,66
|
||||
20241205,103900,439431585,2725,2725,2725,2725,0
|
||||
20241205,103800,439431585,2725,2725,2725,2725,1
|
||||
20241205,103700,439428860,2720,2725,2725,2720,5
|
||||
20241205,103600,439415245,2725,2725,2725,2725,19
|
||||
20241205,103500,439363470,2725,2725,2725,2725,0
|
||||
20241205,103400,439363470,2725,2725,2725,2725,0
|
||||
20241205,103300,439363470,2725,2715,2725,2715,88
|
||||
20241205,103200,439124540,2725,2725,2725,2725,6
|
||||
20241205,103100,439108190,2725,2715,2725,2710,11
|
||||
20241205,103000,439078285,2715,2715,2715,2715,123
|
||||
20241205,102900,438744340,2715,2715,2715,2715,1
|
||||
20241205,102800,438741625,2715,2715,2715,2715,1010
|
||||
20241205,102700,435999475,2715,2715,2715,2715,113
|
||||
20241205,102600,435692680,2710,2715,2715,2710,58
|
||||
20241205,102500,435535215,2715,2710,2715,2710,35
|
||||
20241205,102400,435440340,2715,2715,2715,2710,3
|
||||
20241205,102300,435432200,2725,2715,2725,2715,10
|
||||
20241205,102200,435405040,2715,2715,2725,2715,203
|
||||
20241205,102100,434853865,2715,2715,2715,2715,614
|
||||
20241205,102000,433186855,2715,2715,2715,2715,1
|
||||
20241205,101900,433184140,2710,2710,2710,2710,64
|
||||
20241205,101800,433010700,2715,2715,2715,2710,48
|
||||
20241205,101700,432880555,2715,2710,2715,2710,382
|
||||
20241205,101600,431844275,2715,2720,2720,2715,517
|
||||
20241205,101500,430440615,2715,2715,2715,2715,95
|
||||
20241205,101400,430182690,2720,2725,2725,2720,112
|
||||
20241205,101300,429878000,2725,2725,2725,2710,4
|
||||
20241205,101200,429867115,2710,2710,2725,2710,31
|
||||
20241205,101100,429783080,2715,2720,2720,2710,911
|
||||
20241205,101000,427311555,2725,2720,2725,2720,206
|
||||
20241205,100900,426751230,2710,2710,2710,2710,221
|
||||
20241205,100800,426152320,2710,2720,2720,2710,260
|
||||
20241205,100700,425446420,2710,2720,2725,2710,1422
|
||||
20241205,100600,421584705,2715,2730,2730,2715,5
|
||||
20241205,100500,421571070,2715,2730,2730,2715,68
|
||||
20241205,100400,421386420,2715,2715,2715,2715,27
|
||||
20241205,100300,421313115,2715,2720,2735,2715,643
|
||||
20241205,100200,419564115,2720,2725,2735,2720,1938
|
||||
20241205,100100,414288290,2735,2730,2735,2725,11
|
||||
20241205,100000,414258220,2725,2725,2735,2725,1074
|
||||
20241205,095900,411326550,2725,2725,2725,2725,3101
|
||||
20241205,095800,402876325,2725,2735,2735,2725,835
|
||||
20241205,095700,400600930,2730,2730,2730,2730,33
|
||||
20241205,095600,400510840,2735,2730,2735,2725,922
|
||||
20241205,095500,397995680,2725,2735,2735,2725,461
|
||||
20241205,095400,396738955,2735,2735,2735,2735,200
|
||||
20241205,095300,396191955,2735,2735,2735,2735,143
|
||||
20241205,095200,395800850,2735,2735,2735,2735,200
|
||||
20241205,095100,395253850,2725,2735,2735,2725,7
|
||||
20241205,095000,395234765,2725,2725,2725,2725,1249
|
||||
20241205,094900,391831240,2730,2735,2735,2725,108
|
||||
20241205,094800,391536850,2740,2730,2740,2730,991
|
||||
20241205,094700,388822130,2735,2735,2735,2735,0
|
||||
20241205,094600,388822130,2735,2740,2740,2735,2906
|
||||
20241205,094500,380864220,2740,2740,2740,2740,1
|
||||
20241205,094400,380861480,2735,2735,2735,2720,286
|
||||
20241205,094300,380079285,2735,2720,2735,2720,6739
|
||||
20241205,094200,361651985,2720,2720,2725,2720,432
|
||||
20241205,094100,360474815,2725,2725,2725,2725,92
|
||||
20241205,094000,360224115,2725,2710,2725,2710,79
|
||||
20241205,093900,360009925,2720,2715,2720,2710,1752
|
||||
20241205,093800,355253270,2715,2715,2715,2715,110
|
||||
20241205,093700,354954620,2705,2715,2715,2705,1651
|
||||
20241205,093600,350486990,2715,2710,2715,2710,2
|
||||
20241205,093500,350481565,2715,2715,2715,2715,36
|
||||
20241205,093400,350383825,2715,2715,2715,2700,328
|
||||
20241205,093300,349493335,2700,2705,2715,2700,3028
|
||||
20241205,093200,341302860,2705,2710,2715,2705,1127
|
||||
20241205,093100,338249970,2710,2710,2715,2710,835
|
||||
20241205,093000,335986415,2705,2710,2710,2705,10
|
||||
20241205,092900,335959320,2710,2700,2710,2700,2914
|
||||
20241205,092800,328079435,2700,2705,2710,2700,2323
|
||||
20241205,092700,321794745,2700,2700,2710,2700,2981
|
||||
20241205,092600,313724775,2700,2710,2710,2700,4558
|
||||
20241205,092500,301378745,2710,2710,2710,2695,1211
|
||||
20241205,092400,298109010,2700,2705,2710,2695,5368
|
||||
20241205,092300,283592585,2695,2695,2705,2695,5109
|
||||
20241205,092200,269781790,2705,2695,2705,2695,942
|
||||
20241205,092100,267240435,2695,2715,2715,2690,24610
|
||||
20241205,092000,200642115,2710,2710,2720,2710,3319
|
||||
20241205,091900,191640595,2710,2715,2720,2710,3016
|
||||
20241205,091800,183458335,2720,2725,2725,2715,4416
|
||||
20241205,091700,171466750,2725,2745,2745,2725,558
|
||||
20241205,091600,169945835,2745,2730,2745,2725,618
|
||||
20241205,091500,168261085,2725,2725,2735,2715,6457
|
||||
20241205,091400,150691405,2725,2740,2740,2725,15156
|
||||
20241205,091300,109321650,2735,2735,2740,2735,1215
|
||||
20241205,091200,105997575,2735,2750,2755,2735,10049
|
||||
20241205,091100,78447755,2750,2750,2755,2750,1542
|
||||
20241205,091000,74207105,2755,2760,2760,2750,6712
|
||||
20241205,090900,55720355,2760,2770,2770,2760,4632
|
||||
20241205,090800,42930015,2770,2770,2770,2770,1
|
||||
20241205,090700,42927245,2765,2765,2775,2760,245
|
||||
20241205,090600,42249775,2780,2765,2780,2765,2652
|
||||
20241205,090500,34890300,2780,2785,2785,2770,1221
|
||||
20241205,090400,31500355,2780,2770,2785,2770,216
|
||||
20241205,090300,30899970,2770,2760,2770,2760,1430
|
||||
20241205,090200,26953160,2760,2770,2775,2760,3429
|
||||
20241205,090100,17485265,2770,2795,2795,2770,3128
|
||||
20241205,090000,8807225,2800,2780,2800,2780,3155
|
||||
|
Reference in New Issue
Block a user