Update 2024-12-05 2775 candle_min
This commit is contained in:
646
064820/min/candle-20241205.csv
Normal file
646
064820/min/candle-20241205.csv
Normal file
@@ -0,0 +1,646 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,194400,388210310,5210,5210,5210,5210,1031
|
||||
20241205,194300,388210310,5210,5210,5210,5210,0
|
||||
20241205,194200,388210310,5210,5210,5210,5210,0
|
||||
20241205,194100,388210310,5210,5210,5210,5210,0
|
||||
20241205,194000,388210310,5210,5210,5210,5210,0
|
||||
20241205,193900,388210310,5210,5210,5210,5210,0
|
||||
20241205,193800,388210310,5210,5210,5210,5210,0
|
||||
20241205,193700,388210310,5210,5210,5210,5210,0
|
||||
20241205,193600,388210310,5210,5210,5210,5210,0
|
||||
20241205,193500,388210310,5210,5210,5210,5210,0
|
||||
20241205,193400,388210310,5210,5210,5210,5210,0
|
||||
20241205,193300,388210310,5210,5210,5210,5210,0
|
||||
20241205,193200,388210310,5210,5210,5210,5210,0
|
||||
20241205,193100,388210310,5210,5210,5210,5210,0
|
||||
20241205,193000,388210310,5210,5210,5210,5210,0
|
||||
20241205,192900,388210310,5210,5210,5210,5210,0
|
||||
20241205,192800,388210310,5210,5210,5210,5210,0
|
||||
20241205,192700,388210310,5210,5210,5210,5210,0
|
||||
20241205,192600,388210310,5210,5210,5210,5210,0
|
||||
20241205,192500,388210310,5210,5210,5210,5210,0
|
||||
20241205,192400,388210310,5210,5210,5210,5210,0
|
||||
20241205,192300,388210310,5210,5210,5210,5210,0
|
||||
20241205,192200,388210310,5210,5210,5210,5210,0
|
||||
20241205,192100,388210310,5210,5210,5210,5210,0
|
||||
20241205,192000,388210310,5210,5210,5210,5210,0
|
||||
20241205,191900,388210310,5210,5210,5210,5210,0
|
||||
20241205,191800,388210310,5210,5210,5210,5210,0
|
||||
20241205,191700,388210310,5210,5210,5210,5210,0
|
||||
20241205,191600,388210310,5210,5210,5210,5210,0
|
||||
20241205,191500,388210310,5210,5210,5210,5210,0
|
||||
20241205,191400,388210310,5210,5210,5210,5210,1031
|
||||
20241205,191300,388210310,5210,5210,5210,5210,0
|
||||
20241205,191200,388210310,5210,5210,5210,5210,0
|
||||
20241205,191100,388210310,5210,5210,5210,5210,0
|
||||
20241205,191000,388210310,5210,5210,5210,5210,0
|
||||
20241205,190900,388210310,5210,5210,5210,5210,0
|
||||
20241205,190800,388210310,5210,5210,5210,5210,0
|
||||
20241205,190700,388210310,5210,5210,5210,5210,0
|
||||
20241205,190600,388210310,5210,5210,5210,5210,0
|
||||
20241205,190500,388210310,5210,5210,5210,5210,0
|
||||
20241205,190400,388210310,5210,5210,5210,5210,0
|
||||
20241205,190300,388210310,5210,5210,5210,5210,0
|
||||
20241205,190200,388210310,5210,5210,5210,5210,0
|
||||
20241205,190100,388210310,5210,5210,5210,5210,0
|
||||
20241205,190000,388210310,5210,5210,5210,5210,0
|
||||
20241205,185900,388210310,5210,5210,5210,5210,0
|
||||
20241205,185800,388210310,5210,5210,5210,5210,0
|
||||
20241205,185700,388210310,5210,5210,5210,5210,0
|
||||
20241205,185600,388210310,5210,5210,5210,5210,0
|
||||
20241205,185500,388210310,5210,5210,5210,5210,0
|
||||
20241205,185400,388210310,5210,5210,5210,5210,0
|
||||
20241205,185300,388210310,5210,5210,5210,5210,0
|
||||
20241205,185200,388210310,5210,5210,5210,5210,0
|
||||
20241205,185100,388210310,5210,5210,5210,5210,0
|
||||
20241205,185000,388210310,5210,5210,5210,5210,0
|
||||
20241205,184900,388210310,5210,5210,5210,5210,0
|
||||
20241205,184800,388210310,5210,5210,5210,5210,0
|
||||
20241205,184700,388210310,5210,5210,5210,5210,0
|
||||
20241205,184600,388210310,5210,5210,5210,5210,0
|
||||
20241205,184500,388210310,5210,5210,5210,5210,0
|
||||
20241205,184400,388210310,5210,5210,5210,5210,1031
|
||||
20241205,184300,388210310,5210,5210,5210,5210,0
|
||||
20241205,184200,388210310,5210,5210,5210,5210,0
|
||||
20241205,184100,388210310,5210,5210,5210,5210,0
|
||||
20241205,184000,388210310,5210,5210,5210,5210,0
|
||||
20241205,183900,388210310,5210,5210,5210,5210,0
|
||||
20241205,183800,388210310,5210,5210,5210,5210,0
|
||||
20241205,183700,388210310,5210,5210,5210,5210,0
|
||||
20241205,183600,388210310,5210,5210,5210,5210,0
|
||||
20241205,183500,388210310,5210,5210,5210,5210,0
|
||||
20241205,183400,388210310,5210,5210,5210,5210,0
|
||||
20241205,183300,388210310,5210,5210,5210,5210,0
|
||||
20241205,183200,388210310,5210,5210,5210,5210,0
|
||||
20241205,183100,388210310,5210,5210,5210,5210,0
|
||||
20241205,183000,388210310,5210,5210,5210,5210,0
|
||||
20241205,182900,388210310,5210,5210,5210,5210,0
|
||||
20241205,182800,388210310,5210,5210,5210,5210,0
|
||||
20241205,182700,388210310,5210,5210,5210,5210,0
|
||||
20241205,182600,388210310,5210,5210,5210,5210,0
|
||||
20241205,182500,388210310,5210,5210,5210,5210,0
|
||||
20241205,182400,388210310,5210,5210,5210,5210,0
|
||||
20241205,182300,388210310,5210,5210,5210,5210,0
|
||||
20241205,182200,388210310,5210,5210,5210,5210,0
|
||||
20241205,182100,388210310,5210,5210,5210,5210,0
|
||||
20241205,182000,388210310,5210,5210,5210,5210,0
|
||||
20241205,181900,388210310,5210,5210,5210,5210,0
|
||||
20241205,181800,388210310,5210,5210,5210,5210,0
|
||||
20241205,181700,388210310,5210,5210,5210,5210,0
|
||||
20241205,181600,388210310,5210,5210,5210,5210,0
|
||||
20241205,181500,388210310,5210,5210,5210,5210,0
|
||||
20241205,181400,388210310,5210,5210,5210,5210,1031
|
||||
20241205,181300,388210310,5210,5210,5210,5210,0
|
||||
20241205,181200,388210310,5210,5210,5210,5210,0
|
||||
20241205,181100,388210310,5210,5210,5210,5210,0
|
||||
20241205,181000,388210310,5210,5210,5210,5210,0
|
||||
20241205,180900,388210310,5210,5210,5210,5210,0
|
||||
20241205,180800,388210310,5210,5210,5210,5210,0
|
||||
20241205,180700,388210310,5210,5210,5210,5210,0
|
||||
20241205,180600,388210310,5210,5210,5210,5210,0
|
||||
20241205,180500,388210310,5210,5210,5210,5210,0
|
||||
20241205,180400,388210310,5210,5210,5210,5210,0
|
||||
20241205,180300,388210310,5210,5210,5210,5210,0
|
||||
20241205,180200,388210310,5210,5210,5210,5210,0
|
||||
20241205,180100,388210310,5210,5210,5210,5210,0
|
||||
20241205,180000,388210310,5210,5210,5210,5210,0
|
||||
20241205,175900,388210310,5210,5210,5210,5210,0
|
||||
20241205,175800,388210310,5210,5210,5210,5210,0
|
||||
20241205,175700,388210310,5210,5210,5210,5210,0
|
||||
20241205,175600,388210310,5210,5210,5210,5210,0
|
||||
20241205,175500,388210310,5210,5210,5210,5210,0
|
||||
20241205,175400,388210310,5210,5210,5210,5210,0
|
||||
20241205,175300,388210310,5210,5210,5210,5210,0
|
||||
20241205,175200,388210310,5210,5210,5210,5210,0
|
||||
20241205,175100,388210310,5210,5210,5210,5210,0
|
||||
20241205,175000,388210310,5210,5210,5210,5210,0
|
||||
20241205,174900,388210310,5210,5210,5210,5210,0
|
||||
20241205,174800,388210310,5210,5210,5210,5210,0
|
||||
20241205,174700,388210310,5210,5210,5210,5210,0
|
||||
20241205,174600,388210310,5210,5210,5210,5210,0
|
||||
20241205,174500,388210310,5210,5210,5210,5210,0
|
||||
20241205,174400,388210310,5210,5210,5210,5210,1031
|
||||
20241205,174300,388210310,5210,5210,5210,5210,0
|
||||
20241205,174200,388210310,5210,5210,5210,5210,0
|
||||
20241205,174100,388210310,5210,5210,5210,5210,0
|
||||
20241205,174000,388210310,5210,5210,5210,5210,0
|
||||
20241205,173900,388210310,5210,5210,5210,5210,0
|
||||
20241205,173800,388210310,5210,5210,5210,5210,0
|
||||
20241205,173700,388210310,5210,5210,5210,5210,0
|
||||
20241205,173600,388210310,5210,5210,5210,5210,0
|
||||
20241205,173500,388210310,5210,5210,5210,5210,0
|
||||
20241205,173400,388210310,5210,5210,5210,5210,0
|
||||
20241205,173300,388210310,5210,5210,5210,5210,0
|
||||
20241205,173200,388210310,5210,5210,5210,5210,0
|
||||
20241205,173100,388210310,5210,5210,5210,5210,0
|
||||
20241205,173000,388210310,5210,5210,5210,5210,0
|
||||
20241205,172900,388210310,5210,5210,5210,5210,0
|
||||
20241205,172800,388210310,5210,5210,5210,5210,0
|
||||
20241205,172700,388210310,5210,5210,5210,5210,0
|
||||
20241205,172600,388210310,5210,5210,5210,5210,0
|
||||
20241205,172500,388210310,5210,5210,5210,5210,0
|
||||
20241205,172400,388210310,5210,5210,5210,5210,0
|
||||
20241205,172300,388210310,5210,5210,5210,5210,0
|
||||
20241205,172200,388210310,5210,5210,5210,5210,0
|
||||
20241205,172100,388210310,5210,5210,5210,5210,0
|
||||
20241205,172000,388210310,5210,5210,5210,5210,0
|
||||
20241205,171900,388210310,5210,5210,5210,5210,0
|
||||
20241205,171800,388210310,5210,5210,5210,5210,0
|
||||
20241205,171700,388210310,5210,5210,5210,5210,0
|
||||
20241205,171600,388210310,5210,5210,5210,5210,0
|
||||
20241205,171500,388210310,5210,5210,5210,5210,0
|
||||
20241205,171400,388210310,5210,5210,5210,5210,1031
|
||||
20241205,171300,388210310,5210,5210,5210,5210,0
|
||||
20241205,171200,388210310,5210,5210,5210,5210,0
|
||||
20241205,171100,388210310,5210,5210,5210,5210,0
|
||||
20241205,171000,388210310,5210,5210,5210,5210,0
|
||||
20241205,170900,388210310,5210,5210,5210,5210,0
|
||||
20241205,170800,388210310,5210,5210,5210,5210,0
|
||||
20241205,170700,388210310,5210,5210,5210,5210,0
|
||||
20241205,170600,388210310,5210,5210,5210,5210,0
|
||||
20241205,170500,388210310,5210,5210,5210,5210,0
|
||||
20241205,170400,388210310,5210,5210,5210,5210,0
|
||||
20241205,170300,388210310,5210,5210,5210,5210,0
|
||||
20241205,170200,388210310,5210,5210,5210,5210,0
|
||||
20241205,170100,388210310,5210,5210,5210,5210,0
|
||||
20241205,170000,388210310,5210,5210,5210,5210,0
|
||||
20241205,165900,388210310,5210,5210,5210,5210,0
|
||||
20241205,165800,388210310,5210,5210,5210,5210,0
|
||||
20241205,165700,388210310,5210,5210,5210,5210,0
|
||||
20241205,165600,388210310,5210,5210,5210,5210,0
|
||||
20241205,165500,388210310,5210,5210,5210,5210,0
|
||||
20241205,165400,388210310,5210,5210,5210,5210,0
|
||||
20241205,165300,388210310,5210,5210,5210,5210,0
|
||||
20241205,165200,388210310,5210,5210,5210,5210,0
|
||||
20241205,165100,388210310,5210,5210,5210,5210,0
|
||||
20241205,165000,388210310,5210,5210,5210,5210,0
|
||||
20241205,164900,388210310,5210,5210,5210,5210,0
|
||||
20241205,164800,388210310,5210,5210,5210,5210,0
|
||||
20241205,164700,388210310,5210,5210,5210,5210,0
|
||||
20241205,164600,388210310,5210,5210,5210,5210,0
|
||||
20241205,164500,388210310,5210,5210,5210,5210,0
|
||||
20241205,164400,388210310,5210,5210,5210,5210,1031
|
||||
20241205,164300,388210310,5210,5210,5210,5210,0
|
||||
20241205,164200,388210310,5210,5210,5210,5210,0
|
||||
20241205,164100,388210310,5210,5210,5210,5210,0
|
||||
20241205,164000,388210310,5210,5210,5210,5210,0
|
||||
20241205,163900,388210310,5210,5210,5210,5210,0
|
||||
20241205,163800,388210310,5210,5210,5210,5210,0
|
||||
20241205,163700,388210310,5210,5210,5210,5210,0
|
||||
20241205,163600,388210310,5210,5210,5210,5210,0
|
||||
20241205,163500,388210310,5210,5210,5210,5210,0
|
||||
20241205,163400,388210310,5210,5210,5210,5210,0
|
||||
20241205,163300,388210310,5210,5210,5210,5210,0
|
||||
20241205,163200,388210310,5210,5210,5210,5210,0
|
||||
20241205,163100,388210310,5210,5210,5210,5210,0
|
||||
20241205,163000,388210310,5210,5210,5210,5210,0
|
||||
20241205,162900,388210310,5210,5210,5210,5210,0
|
||||
20241205,162800,388210310,5210,5210,5210,5210,0
|
||||
20241205,162700,388210310,5210,5210,5210,5210,0
|
||||
20241205,162600,388210310,5210,5210,5210,5210,0
|
||||
20241205,162500,388210310,5210,5210,5210,5210,0
|
||||
20241205,162400,388210310,5210,5210,5210,5210,0
|
||||
20241205,162300,388210310,5210,5210,5210,5210,0
|
||||
20241205,162200,388210310,5210,5210,5210,5210,0
|
||||
20241205,162100,388210310,5210,5210,5210,5210,0
|
||||
20241205,162000,388210310,5210,5210,5210,5210,0
|
||||
20241205,161900,388210310,5210,5210,5210,5210,0
|
||||
20241205,161800,388210310,5210,5210,5210,5210,0
|
||||
20241205,161700,388210310,5210,5210,5210,5210,0
|
||||
20241205,161600,388210310,5210,5210,5210,5210,0
|
||||
20241205,161500,388210310,5210,5210,5210,5210,0
|
||||
20241205,161400,388210310,5210,5210,5210,5210,1031
|
||||
20241205,161300,388210310,5210,5210,5210,5210,0
|
||||
20241205,161200,388210310,5210,5210,5210,5210,0
|
||||
20241205,161100,388210310,5210,5210,5210,5210,0
|
||||
20241205,161000,388210310,5210,5210,5210,5210,0
|
||||
20241205,160900,388210310,5210,5210,5210,5210,0
|
||||
20241205,160800,388210310,5210,5210,5210,5210,0
|
||||
20241205,160700,388210310,5210,5210,5210,5210,0
|
||||
20241205,160600,388210310,5210,5210,5210,5210,0
|
||||
20241205,160500,388210310,5210,5210,5210,5210,0
|
||||
20241205,160400,388210310,5210,5210,5210,5210,0
|
||||
20241205,160300,388210310,5210,5210,5210,5210,0
|
||||
20241205,160200,388210310,5210,5210,5210,5210,0
|
||||
20241205,160100,388210310,5210,5210,5210,5210,0
|
||||
20241205,160000,388210310,5210,5210,5210,5210,0
|
||||
20241205,155900,388210310,5210,5210,5210,5210,0
|
||||
20241205,155800,388210310,5210,5210,5210,5210,0
|
||||
20241205,155700,388210310,5210,5210,5210,5210,0
|
||||
20241205,155600,388210310,5210,5210,5210,5210,0
|
||||
20241205,155500,388210310,5210,5210,5210,5210,0
|
||||
20241205,155400,388210310,5210,5210,5210,5210,0
|
||||
20241205,155300,388210310,5210,5210,5210,5210,0
|
||||
20241205,155200,388210310,5210,5210,5210,5210,0
|
||||
20241205,155100,388210310,5210,5210,5210,5210,0
|
||||
20241205,155000,388210310,5210,5210,5210,5210,0
|
||||
20241205,154900,388210310,5210,5210,5210,5210,0
|
||||
20241205,154800,388210310,5210,5210,5210,5210,0
|
||||
20241205,154700,388210310,5210,5210,5210,5210,0
|
||||
20241205,154600,388210310,5210,5210,5210,5210,0
|
||||
20241205,154500,388210310,5210,5210,5210,5210,0
|
||||
20241205,154400,388210310,5210,5210,5210,5210,1031
|
||||
20241205,154300,388210310,5210,5210,5210,5210,0
|
||||
20241205,154200,388210310,5210,5210,5210,5210,0
|
||||
20241205,154100,388210310,5210,5210,5210,5210,0
|
||||
20241205,154000,388210310,5210,5210,5210,5210,0
|
||||
20241205,153900,388210310,5210,5210,5210,5210,0
|
||||
20241205,153800,388210310,5210,5210,5210,5210,0
|
||||
20241205,153700,388210310,5210,5210,5210,5210,0
|
||||
20241205,153600,388210310,5210,5210,5210,5210,0
|
||||
20241205,153500,388210310,5210,5210,5210,5210,0
|
||||
20241205,153400,388210310,5210,5210,5210,5210,0
|
||||
20241205,153300,388210310,5210,5210,5210,5210,0
|
||||
20241205,153200,388210310,5210,5210,5210,5210,0
|
||||
20241205,153100,388210310,5210,5210,5210,5210,0
|
||||
20241205,153000,388210310,5210,5210,5210,5210,1031
|
||||
20241205,152900,382838800,5220,5220,5220,5220,0
|
||||
20241205,152800,382838800,5220,5220,5220,5220,0
|
||||
20241205,152700,382838800,5220,5220,5220,5220,0
|
||||
20241205,152600,382838800,5220,5220,5220,5220,0
|
||||
20241205,152500,382838800,5220,5220,5220,5220,0
|
||||
20241205,152400,382838800,5220,5220,5220,5220,0
|
||||
20241205,152300,382838800,5220,5220,5220,5220,0
|
||||
20241205,152200,382838800,5220,5220,5220,5220,0
|
||||
20241205,152100,382838800,5220,5220,5220,5220,0
|
||||
20241205,152000,382838800,5220,5220,5220,5220,0
|
||||
20241205,151900,382838800,5220,5220,5220,5220,35
|
||||
20241205,151800,382656100,5180,5180,5180,5180,0
|
||||
20241205,151700,382656100,5180,5190,5190,5180,400
|
||||
20241205,151600,380583310,5190,5190,5190,5190,105
|
||||
20241205,151500,380038360,5190,5190,5190,5190,0
|
||||
20241205,151400,380038360,5190,5210,5210,5180,1931
|
||||
20241205,151300,370010520,5250,5250,5250,5250,0
|
||||
20241205,151200,370010520,5250,5250,5250,5250,100
|
||||
20241205,151100,369485520,5250,5250,5250,5250,0
|
||||
20241205,151000,369485520,5250,5250,5250,5250,300
|
||||
20241205,150900,367910520,5220,5220,5220,5220,39
|
||||
20241205,150800,367706940,5220,5220,5220,5220,2
|
||||
20241205,150700,367696500,5210,5210,5210,5210,200
|
||||
20241205,150600,366654500,5190,5190,5190,5190,549
|
||||
20241205,150500,363805190,5190,5190,5190,5190,50
|
||||
20241205,150400,363545690,5190,5190,5190,5190,0
|
||||
20241205,150300,363545690,5190,5200,5200,5190,100
|
||||
20241205,150200,363026680,5190,5190,5190,5190,0
|
||||
20241205,150100,363026680,5190,5220,5230,5190,683
|
||||
20241205,150000,359470340,5220,5220,5220,5220,70
|
||||
20241205,145900,359104940,5210,5220,5220,5210,639
|
||||
20241205,145800,355770750,5200,5200,5200,5200,0
|
||||
20241205,145700,355770750,5200,5200,5200,5200,79
|
||||
20241205,145600,355359950,5200,5200,5200,5200,0
|
||||
20241205,145500,355359950,5200,5200,5200,5200,700
|
||||
20241205,145400,351719950,5210,5210,5210,5210,301
|
||||
20241205,145300,350151740,5220,5220,5220,5220,2
|
||||
20241205,145200,350141300,5210,5210,5210,5210,30
|
||||
20241205,145100,349985000,5200,5200,5200,5200,6
|
||||
20241205,145000,349953800,5200,5200,5200,5200,222
|
||||
20241205,144900,348799400,5200,5210,5210,5200,243
|
||||
20241205,144800,347533770,5210,5210,5210,5210,1
|
||||
20241205,144700,347528560,5210,5210,5210,5210,80
|
||||
20241205,144600,347111760,5210,5210,5210,5210,3
|
||||
20241205,144500,347096130,5220,5220,5220,5220,0
|
||||
20241205,144400,347096130,5220,5220,5220,5220,20
|
||||
20241205,144300,346991730,5210,5210,5210,5210,130
|
||||
20241205,144200,346314430,5200,5200,5200,5200,0
|
||||
20241205,144100,346314430,5200,5200,5200,5200,0
|
||||
20241205,144000,346314430,5200,5200,5200,5200,0
|
||||
20241205,143900,346314430,5200,5200,5200,5200,0
|
||||
20241205,143800,346314430,5200,5210,5210,5200,101
|
||||
20241205,143700,345788920,5200,5200,5200,5200,2
|
||||
20241205,143600,345778520,5200,5200,5200,5200,0
|
||||
20241205,143500,345778520,5200,5200,5200,5200,0
|
||||
20241205,143400,345778520,5200,5210,5210,5200,200
|
||||
20241205,143300,344738420,5230,5230,5230,5230,1365
|
||||
20241205,143200,337599470,5200,5210,5210,5200,744
|
||||
20241205,143100,333723820,5210,5210,5210,5210,0
|
||||
20241205,143000,333723820,5210,5230,5230,5210,441
|
||||
20241205,142900,331425900,5240,5240,5240,5240,10
|
||||
20241205,142800,331373500,5250,5250,5250,5250,1
|
||||
20241205,142700,331368250,5250,5250,5250,5250,0
|
||||
20241205,142600,331368250,5250,5250,5250,5250,679
|
||||
20241205,142500,327803500,5250,5250,5250,5250,100
|
||||
20241205,142400,327278500,5250,5250,5250,5250,0
|
||||
20241205,142300,327278500,5250,5250,5250,5250,79
|
||||
20241205,142200,326863750,5250,5250,5250,5250,148
|
||||
20241205,142100,326086750,5230,5230,5230,5230,0
|
||||
20241205,142000,326086750,5230,5230,5230,5220,1147
|
||||
20241205,141900,320097940,5230,5240,5240,5230,2689
|
||||
20241205,141800,306025790,5250,5250,5250,5250,581
|
||||
20241205,141700,302975540,5250,5250,5250,5250,100
|
||||
20241205,141600,302450540,5260,5260,5260,5260,751
|
||||
20241205,141500,298500280,5260,5260,5260,5260,0
|
||||
20241205,141400,298500280,5260,5260,5260,5260,0
|
||||
20241205,141300,298500280,5260,5260,5260,5260,0
|
||||
20241205,141200,298500280,5260,5270,5270,5260,572
|
||||
20241205,141100,295486060,5270,5270,5270,5270,1
|
||||
20241205,141000,295480790,5290,5290,5290,5290,0
|
||||
20241205,140900,295480790,5290,5290,5290,5290,0
|
||||
20241205,140800,295480790,5290,5290,5290,5290,0
|
||||
20241205,140700,295480790,5290,5290,5290,5290,0
|
||||
20241205,140600,295480790,5290,5290,5290,5290,0
|
||||
20241205,140500,295480790,5290,5290,5290,5290,1
|
||||
20241205,140400,295475500,5290,5290,5290,5290,0
|
||||
20241205,140300,295475500,5290,5290,5290,5290,98
|
||||
20241205,140200,294957080,5280,5280,5280,5280,0
|
||||
20241205,140100,294957080,5280,5280,5280,5280,288
|
||||
20241205,140000,293436440,5280,5280,5280,5280,0
|
||||
20241205,135900,293436440,5280,5280,5280,5280,2
|
||||
20241205,135800,293425880,5280,5280,5280,5280,0
|
||||
20241205,135700,293425880,5280,5280,5280,5280,20
|
||||
20241205,135600,293320280,5280,5280,5280,5280,0
|
||||
20241205,135500,293320280,5280,5280,5280,5280,0
|
||||
20241205,135400,293320280,5280,5280,5280,5280,0
|
||||
20241205,135300,293320280,5280,5280,5280,5280,0
|
||||
20241205,135200,293320280,5280,5280,5280,5280,0
|
||||
20241205,135100,293320280,5280,5280,5280,5280,0
|
||||
20241205,135000,293320280,5280,5280,5280,5280,0
|
||||
20241205,134900,293320280,5280,5280,5280,5280,0
|
||||
20241205,134800,293320280,5280,5280,5280,5280,0
|
||||
20241205,134700,293320280,5280,5280,5280,5280,0
|
||||
20241205,134600,293320280,5280,5280,5280,5280,0
|
||||
20241205,134500,293320280,5280,5280,5280,5280,384
|
||||
20241205,134400,291292760,5280,5280,5280,5280,0
|
||||
20241205,134300,291292760,5280,5280,5280,5280,0
|
||||
20241205,134200,291292760,5280,5280,5280,5280,0
|
||||
20241205,134100,291292760,5280,5280,5280,5280,0
|
||||
20241205,134000,291292760,5280,5280,5280,5280,0
|
||||
20241205,133900,291292760,5280,5280,5280,5280,0
|
||||
20241205,133800,291292760,5280,5280,5280,5280,0
|
||||
20241205,133700,291292760,5280,5280,5280,5280,0
|
||||
20241205,133600,291292760,5280,5280,5280,5280,0
|
||||
20241205,133500,291292760,5280,5280,5280,5280,0
|
||||
20241205,133400,291292760,5280,5280,5280,5280,0
|
||||
20241205,133300,291292760,5280,5280,5280,5280,0
|
||||
20241205,133200,291292760,5280,5280,5280,5280,13
|
||||
20241205,133100,291224120,5280,5280,5280,5280,0
|
||||
20241205,133000,291224120,5280,5280,5280,5280,0
|
||||
20241205,132900,291224120,5280,5280,5280,5280,3
|
||||
20241205,132800,291208280,5280,5280,5280,5280,107
|
||||
20241205,132700,290643320,5280,5280,5280,5280,0
|
||||
20241205,132600,290643320,5280,5280,5280,5280,4
|
||||
20241205,132500,290622200,5280,5280,5280,5280,5
|
||||
20241205,132400,290595800,5280,5280,5280,5280,12
|
||||
20241205,132300,290532440,5280,5280,5280,5280,0
|
||||
20241205,132200,290532440,5280,5280,5280,5280,13
|
||||
20241205,132100,290463800,5280,5280,5280,5280,0
|
||||
20241205,132000,290463800,5280,5280,5280,5280,0
|
||||
20241205,131900,290463800,5280,5280,5280,5280,0
|
||||
20241205,131800,290463800,5280,5280,5280,5280,0
|
||||
20241205,131700,290463800,5280,5280,5280,5280,1
|
||||
20241205,131600,290458520,5270,5270,5270,5270,1
|
||||
20241205,131500,290453250,5260,5260,5260,5260,0
|
||||
20241205,131400,290453250,5260,5260,5260,5260,1
|
||||
20241205,131300,290447990,5260,5260,5260,5260,0
|
||||
20241205,131200,290447990,5260,5260,5260,5260,0
|
||||
20241205,131100,290447990,5260,5260,5260,5260,0
|
||||
20241205,131000,290447990,5260,5260,5260,5260,0
|
||||
20241205,130900,290447990,5260,5260,5260,5260,0
|
||||
20241205,130800,290447990,5260,5260,5260,5260,471
|
||||
20241205,130700,287970530,5260,5260,5260,5260,0
|
||||
20241205,130600,287970530,5260,5260,5260,5260,1
|
||||
20241205,130500,287965270,5260,5260,5260,5260,30
|
||||
20241205,130400,287807470,5260,5260,5260,5260,26
|
||||
20241205,130300,287670710,5270,5270,5270,5270,500
|
||||
20241205,130200,285035710,5260,5270,5270,5260,3031
|
||||
20241205,130100,269092600,5270,5290,5290,5270,1552
|
||||
20241205,130000,260909560,5280,5280,5280,5280,1
|
||||
20241205,125900,260904280,5280,5280,5280,5280,0
|
||||
20241205,125800,260904280,5280,5280,5280,5280,2000
|
||||
20241205,125700,250344280,5280,5290,5290,5280,1817
|
||||
20241205,125600,240733200,5290,5290,5290,5290,0
|
||||
20241205,125500,240733200,5290,5290,5290,5290,0
|
||||
20241205,125400,240733200,5290,5290,5290,5290,0
|
||||
20241205,125300,240733200,5290,5290,5290,5290,0
|
||||
20241205,125200,240733200,5290,5290,5290,5290,0
|
||||
20241205,125100,240733200,5290,5290,5290,5290,0
|
||||
20241205,125000,240733200,5290,5290,5290,5290,0
|
||||
20241205,124900,240733200,5290,5290,5290,5290,214
|
||||
20241205,124800,239601140,5290,5290,5290,5290,0
|
||||
20241205,124700,239601140,5290,5320,5320,5290,261
|
||||
20241205,124600,238218000,5320,5320,5320,5320,0
|
||||
20241205,124500,238218000,5320,5320,5320,5320,4
|
||||
20241205,124400,238196720,5320,5320,5320,5320,0
|
||||
20241205,124300,238196720,5320,5320,5320,5320,0
|
||||
20241205,124200,238196720,5320,5320,5320,5320,0
|
||||
20241205,124100,238196720,5320,5320,5320,5320,0
|
||||
20241205,124000,238196720,5320,5320,5320,5320,0
|
||||
20241205,123900,238196720,5320,5320,5320,5320,0
|
||||
20241205,123800,238196720,5320,5320,5320,5320,0
|
||||
20241205,123700,238196720,5320,5320,5320,5320,0
|
||||
20241205,123600,238196720,5320,5320,5320,5320,0
|
||||
20241205,123500,238196720,5320,5320,5320,5320,0
|
||||
20241205,123400,238196720,5320,5320,5320,5320,0
|
||||
20241205,123300,238196720,5320,5320,5320,5320,0
|
||||
20241205,123200,238196720,5320,5290,5330,5290,8
|
||||
20241205,123100,238154210,5320,5320,5320,5320,0
|
||||
20241205,123000,238154210,5320,5320,5320,5320,0
|
||||
20241205,122900,238154210,5320,5320,5320,5320,0
|
||||
20241205,122800,238154210,5320,5320,5320,5320,0
|
||||
20241205,122700,238154210,5320,5320,5320,5320,1
|
||||
20241205,122600,238148890,5290,5290,5290,5290,0
|
||||
20241205,122500,238148890,5290,5290,5290,5290,0
|
||||
20241205,122400,238148890,5290,5290,5290,5290,0
|
||||
20241205,122300,238148890,5290,5290,5290,5290,0
|
||||
20241205,122200,238148890,5290,5290,5290,5290,0
|
||||
20241205,122100,238148890,5290,5290,5290,5290,0
|
||||
20241205,122000,238148890,5290,5290,5290,5290,0
|
||||
20241205,121900,238148890,5290,5290,5290,5290,0
|
||||
20241205,121800,238148890,5290,5320,5320,5290,132
|
||||
20241205,121700,237450430,5340,5340,5340,5340,0
|
||||
20241205,121600,237450430,5340,5340,5340,5340,0
|
||||
20241205,121500,237450430,5340,5340,5340,5340,0
|
||||
20241205,121400,237450430,5340,5340,5340,5340,0
|
||||
20241205,121300,237450430,5340,5340,5340,5340,0
|
||||
20241205,121200,237450430,5340,5320,5340,5320,431
|
||||
20241205,121100,235151020,5320,5320,5320,5320,9
|
||||
20241205,121000,235103140,5320,5320,5320,5320,10
|
||||
20241205,120900,235049940,5320,5320,5320,5320,0
|
||||
20241205,120800,235049940,5320,5320,5320,5320,0
|
||||
20241205,120700,235049940,5320,5320,5320,5320,0
|
||||
20241205,120600,235049940,5320,5320,5320,5320,0
|
||||
20241205,120500,235049940,5320,5320,5320,5320,0
|
||||
20241205,120400,235049940,5320,5320,5320,5320,0
|
||||
20241205,120300,235049940,5320,5320,5320,5320,0
|
||||
20241205,120200,235049940,5320,5320,5320,5320,0
|
||||
20241205,120100,235049940,5320,5310,5320,5310,465
|
||||
20241205,120000,232580290,5270,5270,5270,5270,0
|
||||
20241205,115900,232580290,5270,5270,5270,5270,38
|
||||
20241205,115800,232380030,5310,5310,5310,5310,1
|
||||
20241205,115700,232374720,5310,5280,5310,5270,111
|
||||
20241205,115600,231789420,5310,5310,5310,5310,0
|
||||
20241205,115500,231789420,5310,5280,5310,5280,30
|
||||
20241205,115400,231630990,5310,5310,5310,5310,0
|
||||
20241205,115300,231630990,5310,5280,5310,5280,31
|
||||
20241205,115200,231466680,5310,5310,5310,5310,1
|
||||
20241205,115100,231461370,5280,5310,5310,5280,144
|
||||
20241205,115000,230697030,5310,5310,5310,5310,1
|
||||
20241205,114900,230691720,5320,5320,5320,5320,0
|
||||
20241205,114800,230691720,5320,5280,5320,5280,11
|
||||
20241205,114700,230633600,5320,5320,5320,5320,0
|
||||
20241205,114600,230633600,5320,5280,5320,5280,10
|
||||
20241205,114500,230580760,5320,5320,5320,5320,1
|
||||
20241205,114400,230575440,5280,5280,5280,5280,9
|
||||
20241205,114300,230527920,5280,5280,5280,5280,0
|
||||
20241205,114200,230527920,5280,5280,5280,5280,9
|
||||
20241205,114100,230480400,5320,5290,5320,5280,2501
|
||||
20241205,114000,217274840,5290,5290,5290,5290,10
|
||||
20241205,113900,217221940,5320,5300,5320,5290,21
|
||||
20241205,113800,217110720,5300,5300,5300,5300,2
|
||||
20241205,113700,217100120,5320,5320,5320,5320,0
|
||||
20241205,113600,217100120,5320,5320,5320,5320,1
|
||||
20241205,113500,217094800,5330,5330,5330,5330,0
|
||||
20241205,113400,217094800,5330,5330,5330,5330,0
|
||||
20241205,113300,217094800,5330,5330,5330,5330,100
|
||||
20241205,113200,216561800,5330,5310,5330,5310,19
|
||||
20241205,113100,216460710,5310,5300,5310,5300,278
|
||||
20241205,113000,214984810,5300,5300,5300,5300,1
|
||||
20241205,112900,214979510,5280,5280,5280,5280,10
|
||||
20241205,112800,214926710,5300,5300,5300,5300,0
|
||||
20241205,112700,214926710,5300,5300,5300,5300,0
|
||||
20241205,112600,214926710,5300,5300,5300,5300,0
|
||||
20241205,112500,214926710,5300,5300,5300,5300,0
|
||||
20241205,112400,214926710,5300,5300,5300,5300,0
|
||||
20241205,112300,214926710,5300,5300,5300,5300,0
|
||||
20241205,112200,214926710,5300,5290,5300,5290,670
|
||||
20241205,112100,211377780,5270,5270,5270,5270,0
|
||||
20241205,112000,211377780,5270,5270,5270,5270,9
|
||||
20241205,111900,211330350,5290,5290,5290,5290,0
|
||||
20241205,111800,211330350,5290,5290,5290,5290,5
|
||||
20241205,111700,211303900,5290,5290,5290,5290,3
|
||||
20241205,111600,211288030,5290,5290,5290,5290,0
|
||||
20241205,111500,211288030,5290,5290,5290,5290,0
|
||||
20241205,111400,211288030,5290,5290,5290,5290,0
|
||||
20241205,111300,211288030,5290,5280,5290,5280,152
|
||||
20241205,111200,210485250,5280,5280,5280,5280,0
|
||||
20241205,111100,210485250,5280,5280,5280,5280,1
|
||||
20241205,111000,210479970,5280,5280,5280,5280,2
|
||||
20241205,110900,210469410,5280,5260,5280,5260,25
|
||||
20241205,110800,210337890,5260,5260,5260,5260,0
|
||||
20241205,110700,210337890,5260,5260,5260,5260,0
|
||||
20241205,110600,210337890,5260,5260,5260,5260,0
|
||||
20241205,110500,210337890,5260,5260,5260,5260,0
|
||||
20241205,110400,210337890,5260,5260,5260,5260,5
|
||||
20241205,110300,210311590,5260,5260,5260,5260,358
|
||||
20241205,110200,208428510,5270,5260,5270,5260,178
|
||||
20241205,110100,207490700,5260,5260,5260,5260,0
|
||||
20241205,110000,207490700,5260,5270,5270,5260,245
|
||||
20241205,105900,206201950,5260,5260,5260,5260,419
|
||||
20241205,105800,203998010,5260,5260,5260,5260,0
|
||||
20241205,105700,203998010,5260,5260,5260,5260,19
|
||||
20241205,105600,203898070,5260,5260,5260,5260,0
|
||||
20241205,105500,203898070,5260,5260,5260,5260,11
|
||||
20241205,105400,203840210,5270,5270,5270,5270,0
|
||||
20241205,105300,203840210,5270,5270,5270,5270,200
|
||||
20241205,105200,202786210,5290,5290,5290,5290,0
|
||||
20241205,105100,202786210,5290,5290,5290,5290,0
|
||||
20241205,105000,202786210,5290,5290,5290,5290,0
|
||||
20241205,104900,202786210,5290,5290,5290,5290,0
|
||||
20241205,104800,202786210,5290,5290,5290,5290,0
|
||||
20241205,104700,202786210,5290,5290,5290,5290,0
|
||||
20241205,104600,202786210,5290,5250,5290,5250,110
|
||||
20241205,104500,202206450,5250,5250,5250,5250,108
|
||||
20241205,104400,201639450,5250,5260,5260,5250,9
|
||||
20241205,104300,201592190,5250,5250,5250,5250,0
|
||||
20241205,104200,201592190,5250,5250,5250,5250,20
|
||||
20241205,104100,201487190,5250,5250,5250,5250,0
|
||||
20241205,104000,201487190,5250,5250,5250,5250,10
|
||||
20241205,103900,201434690,5250,5250,5250,5250,9
|
||||
20241205,103800,201387440,5250,5250,5250,5250,0
|
||||
20241205,103700,201387440,5250,5250,5250,5250,10
|
||||
20241205,103600,201334940,5270,5270,5270,5270,0
|
||||
20241205,103500,201334940,5270,5270,5270,5250,1011
|
||||
20241205,103400,196007150,5250,5250,5250,5250,0
|
||||
20241205,103300,196007150,5250,5250,5250,5250,20
|
||||
20241205,103200,195902150,5250,5250,5250,5250,1629
|
||||
20241205,103100,187349900,5250,5250,5250,5250,9
|
||||
20241205,103000,187302650,5290,5290,5290,5290,0
|
||||
20241205,102900,187302650,5290,5250,5290,5250,165
|
||||
20241205,102800,186433200,5300,5300,5300,5300,18
|
||||
20241205,102700,186337800,5300,5300,5300,5300,30
|
||||
20241205,102600,186178800,5300,5300,5300,5300,0
|
||||
20241205,102500,186178800,5300,5280,5300,5280,20
|
||||
20241205,102400,186073000,5280,5280,5280,5280,0
|
||||
20241205,102300,186073000,5280,5270,5280,5270,1087
|
||||
20241205,102200,180338820,5240,5240,5240,5240,14
|
||||
20241205,102100,180265460,5240,5220,5240,5220,184
|
||||
20241205,102000,179301700,5220,5220,5220,5220,0
|
||||
20241205,101900,179301700,5220,5220,5220,5220,10
|
||||
20241205,101800,179249500,5220,5220,5220,5220,0
|
||||
20241205,101700,179249500,5220,5220,5220,5220,9
|
||||
20241205,101600,179202520,5220,5230,5230,5220,1202
|
||||
20241205,101500,172916090,5240,5240,5240,5240,5
|
||||
20241205,101400,172889890,5240,5230,5240,5230,96
|
||||
20241205,101300,172387800,5230,5220,5230,5220,1377
|
||||
20241205,101200,165199810,5200,5200,5200,5200,10
|
||||
20241205,101100,165147810,5200,5200,5200,5200,101
|
||||
20241205,101000,164622610,5210,5200,5210,5200,330
|
||||
20241205,100900,162903410,5200,5220,5220,5200,274
|
||||
20241205,100800,161478590,5210,5210,5210,5210,70
|
||||
20241205,100700,161113890,5210,5210,5210,5210,0
|
||||
20241205,100600,161113890,5210,5190,5210,5180,38
|
||||
20241205,100500,160916550,5190,5190,5190,5190,20
|
||||
20241205,100400,160812750,5190,5190,5190,5190,0
|
||||
20241205,100300,160812750,5190,5160,5190,5160,32
|
||||
20241205,100200,160646970,5160,5160,5160,5160,20
|
||||
20241205,100100,160543770,5160,5150,5200,5150,7
|
||||
20241205,100000,160507460,5200,5180,5200,5180,2072
|
||||
20241205,095900,149753250,5150,5180,5180,5150,743
|
||||
20241205,095800,145926200,5160,5160,5160,5160,242
|
||||
20241205,095700,144677480,5170,5190,5190,5170,703
|
||||
20241205,095600,141041880,5180,5180,5180,5180,0
|
||||
20241205,095500,141041880,5180,5180,5180,5180,625
|
||||
20241205,095400,137804380,5190,5200,5200,5190,510
|
||||
20241205,095300,135157400,5200,5200,5200,5200,101
|
||||
20241205,095200,134632200,5200,5200,5200,5200,192
|
||||
20241205,095100,133633800,5200,5200,5200,5200,326
|
||||
20241205,095000,131938600,5180,5180,5180,5180,21
|
||||
20241205,094900,131829820,5180,5180,5180,5180,0
|
||||
20241205,094800,131829820,5180,5180,5180,5180,259
|
||||
20241205,094700,130488200,5180,5180,5180,5180,237
|
||||
20241205,094600,129260540,5180,5210,5210,5180,3948
|
||||
20241205,094500,108787140,5220,5230,5230,5220,34
|
||||
20241205,094400,108609540,5240,5240,5240,5240,11
|
||||
20241205,094300,108551900,5240,5240,5240,5240,4
|
||||
20241205,094200,108530940,5240,5240,5240,5240,14
|
||||
20241205,094100,108457580,5240,5240,5240,5200,656
|
||||
20241205,094000,105042250,5250,5250,5250,5250,0
|
||||
20241205,093900,105042250,5250,5210,5250,5210,211
|
||||
20241205,093800,103936350,5200,5230,5230,5200,2902
|
||||
20241205,093700,88833140,5240,5240,5240,5240,0
|
||||
20241205,093600,88833140,5240,5260,5260,5240,434
|
||||
20241205,093500,86556830,5260,5260,5260,5260,0
|
||||
20241205,093400,86556830,5260,5270,5270,5260,133
|
||||
20241205,093300,85857200,5280,5290,5290,5280,10
|
||||
20241205,093200,85804350,5300,5250,5300,5250,444
|
||||
20241205,093100,83468300,5250,5250,5250,5250,0
|
||||
20241205,093000,83468300,5250,5250,5250,5250,244
|
||||
20241205,092900,82187300,5230,5230,5230,5230,0
|
||||
20241205,092800,82187300,5230,5230,5230,5230,10
|
||||
20241205,092700,82135000,5230,5230,5230,5230,315
|
||||
20241205,092600,80487550,5230,5230,5230,5230,4
|
||||
20241205,092500,80466630,5220,5220,5220,5220,3
|
||||
20241205,092400,80450970,5230,5230,5230,5230,0
|
||||
20241205,092300,80450970,5230,5220,5250,5220,725
|
||||
20241205,092200,76664320,5220,5220,5220,5220,0
|
||||
20241205,092100,76664320,5220,5220,5220,5220,9
|
||||
20241205,092000,76617340,5220,5230,5230,5220,470
|
||||
20241205,091900,74162930,5240,5240,5240,5230,671
|
||||
20241205,091800,70652100,5230,5250,5250,5230,292
|
||||
20241205,091700,69121700,5260,5250,5260,5250,560
|
||||
20241205,091600,66177540,5260,5260,5260,5240,810
|
||||
20241205,091500,61925240,5260,5280,5280,5260,1493
|
||||
20241205,091400,54061260,5270,5270,5270,5270,20
|
||||
20241205,091300,53955860,5270,5280,5300,5270,320
|
||||
20241205,091200,52268840,5290,5310,5340,5290,4463
|
||||
20241205,091100,28592240,5320,5360,5360,5320,1453
|
||||
20241205,091000,20849060,5360,5380,5380,5360,40
|
||||
20241205,090900,20634310,5370,5370,5370,5370,97
|
||||
20241205,090800,20113420,5380,5390,5390,5380,34
|
||||
20241205,090700,19930490,5390,5380,5390,5380,33
|
||||
20241205,090600,19752940,5390,5400,5400,5390,532
|
||||
20241205,090500,16885360,5400,5440,5440,5400,544
|
||||
20241205,090400,13947640,5440,5440,5440,5440,200
|
||||
20241205,090300,12859640,5440,5430,5440,5430,400
|
||||
20241205,090200,10684470,5440,5440,5440,5440,100
|
||||
20241205,090100,10140470,5440,5430,5440,5400,1641
|
||||
20241205,090000,1229360,5430,5440,5440,5430,226
|
||||
|
Reference in New Issue
Block a user