Update 2024-12-05 2775 candle_min
This commit is contained in:
672
098120/min/candle-20241205.csv
Normal file
672
098120/min/candle-20241205.csv
Normal file
@@ -0,0 +1,672 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,201000,89917995,4620,4620,4620,4620,248
|
||||
20241205,200900,89917995,4620,4620,4620,4620,0
|
||||
20241205,200800,89917995,4620,4620,4620,4620,0
|
||||
20241205,200700,89917995,4620,4620,4620,4620,0
|
||||
20241205,200600,89917995,4620,4620,4620,4620,0
|
||||
20241205,200500,89917995,4620,4620,4620,4620,0
|
||||
20241205,200400,89917995,4620,4620,4620,4620,0
|
||||
20241205,200300,89917995,4620,4620,4620,4620,0
|
||||
20241205,200200,89917995,4620,4620,4620,4620,0
|
||||
20241205,200100,89917995,4620,4620,4620,4620,0
|
||||
20241205,200000,89917995,4620,4620,4620,4620,0
|
||||
20241205,195900,89917995,4620,4620,4620,4620,0
|
||||
20241205,195800,89917995,4620,4620,4620,4620,0
|
||||
20241205,195700,89917995,4620,4620,4620,4620,0
|
||||
20241205,195600,89917995,4620,4620,4620,4620,0
|
||||
20241205,195500,89917995,4620,4620,4620,4620,0
|
||||
20241205,195400,89917995,4620,4620,4620,4620,0
|
||||
20241205,195300,89917995,4620,4620,4620,4620,0
|
||||
20241205,195200,89917995,4620,4620,4620,4620,0
|
||||
20241205,195100,89917995,4620,4620,4620,4620,0
|
||||
20241205,195000,89917995,4620,4620,4620,4620,0
|
||||
20241205,194900,89917995,4620,4620,4620,4620,0
|
||||
20241205,194800,89917995,4620,4620,4620,4620,0
|
||||
20241205,194700,89917995,4620,4620,4620,4620,0
|
||||
20241205,194600,89917995,4620,4620,4620,4620,0
|
||||
20241205,194500,89917995,4620,4620,4620,4620,0
|
||||
20241205,194400,89917995,4620,4620,4620,4620,0
|
||||
20241205,194300,89917995,4620,4620,4620,4620,0
|
||||
20241205,194200,89917995,4620,4620,4620,4620,0
|
||||
20241205,194100,89917995,4620,4620,4620,4620,0
|
||||
20241205,194000,89917995,4620,4620,4620,4620,248
|
||||
20241205,193900,89917995,4620,4620,4620,4620,0
|
||||
20241205,193800,89917995,4620,4620,4620,4620,0
|
||||
20241205,193700,89917995,4620,4620,4620,4620,0
|
||||
20241205,193600,89917995,4620,4620,4620,4620,0
|
||||
20241205,193500,89917995,4620,4620,4620,4620,0
|
||||
20241205,193400,89917995,4620,4620,4620,4620,0
|
||||
20241205,193300,89917995,4620,4620,4620,4620,0
|
||||
20241205,193200,89917995,4620,4620,4620,4620,0
|
||||
20241205,193100,89917995,4620,4620,4620,4620,0
|
||||
20241205,193000,89917995,4620,4620,4620,4620,0
|
||||
20241205,192900,89917995,4620,4620,4620,4620,0
|
||||
20241205,192800,89917995,4620,4620,4620,4620,0
|
||||
20241205,192700,89917995,4620,4620,4620,4620,0
|
||||
20241205,192600,89917995,4620,4620,4620,4620,0
|
||||
20241205,192500,89917995,4620,4620,4620,4620,0
|
||||
20241205,192400,89917995,4620,4620,4620,4620,0
|
||||
20241205,192300,89917995,4620,4620,4620,4620,0
|
||||
20241205,192200,89917995,4620,4620,4620,4620,0
|
||||
20241205,192100,89917995,4620,4620,4620,4620,0
|
||||
20241205,192000,89917995,4620,4620,4620,4620,0
|
||||
20241205,191900,89917995,4620,4620,4620,4620,0
|
||||
20241205,191800,89917995,4620,4620,4620,4620,0
|
||||
20241205,191700,89917995,4620,4620,4620,4620,0
|
||||
20241205,191600,89917995,4620,4620,4620,4620,0
|
||||
20241205,191500,89917995,4620,4620,4620,4620,0
|
||||
20241205,191400,89917995,4620,4620,4620,4620,0
|
||||
20241205,191300,89917995,4620,4620,4620,4620,0
|
||||
20241205,191200,89917995,4620,4620,4620,4620,0
|
||||
20241205,191100,89917995,4620,4620,4620,4620,0
|
||||
20241205,191000,89917995,4620,4620,4620,4620,248
|
||||
20241205,190900,89917995,4620,4620,4620,4620,0
|
||||
20241205,190800,89917995,4620,4620,4620,4620,0
|
||||
20241205,190700,89917995,4620,4620,4620,4620,0
|
||||
20241205,190600,89917995,4620,4620,4620,4620,0
|
||||
20241205,190500,89917995,4620,4620,4620,4620,0
|
||||
20241205,190400,89917995,4620,4620,4620,4620,0
|
||||
20241205,190300,89917995,4620,4620,4620,4620,0
|
||||
20241205,190200,89917995,4620,4620,4620,4620,0
|
||||
20241205,190100,89917995,4620,4620,4620,4620,0
|
||||
20241205,190000,89917995,4620,4620,4620,4620,0
|
||||
20241205,185900,89917995,4620,4620,4620,4620,0
|
||||
20241205,185800,89917995,4620,4620,4620,4620,0
|
||||
20241205,185700,89917995,4620,4620,4620,4620,0
|
||||
20241205,185600,89917995,4620,4620,4620,4620,0
|
||||
20241205,185500,89917995,4620,4620,4620,4620,0
|
||||
20241205,185400,89917995,4620,4620,4620,4620,0
|
||||
20241205,185300,89917995,4620,4620,4620,4620,0
|
||||
20241205,185200,89917995,4620,4620,4620,4620,0
|
||||
20241205,185100,89917995,4620,4620,4620,4620,0
|
||||
20241205,185000,89917995,4620,4620,4620,4620,0
|
||||
20241205,184900,89917995,4620,4620,4620,4620,0
|
||||
20241205,184800,89917995,4620,4620,4620,4620,0
|
||||
20241205,184700,89917995,4620,4620,4620,4620,0
|
||||
20241205,184600,89917995,4620,4620,4620,4620,0
|
||||
20241205,184500,89917995,4620,4620,4620,4620,0
|
||||
20241205,184400,89917995,4620,4620,4620,4620,0
|
||||
20241205,184300,89917995,4620,4620,4620,4620,0
|
||||
20241205,184200,89917995,4620,4620,4620,4620,0
|
||||
20241205,184100,89917995,4620,4620,4620,4620,0
|
||||
20241205,184000,89917995,4620,4620,4620,4620,248
|
||||
20241205,183900,89917995,4620,4620,4620,4620,0
|
||||
20241205,183800,89917995,4620,4620,4620,4620,0
|
||||
20241205,183700,89917995,4620,4620,4620,4620,0
|
||||
20241205,183600,89917995,4620,4620,4620,4620,0
|
||||
20241205,183500,89917995,4620,4620,4620,4620,0
|
||||
20241205,183400,89917995,4620,4620,4620,4620,0
|
||||
20241205,183300,89917995,4620,4620,4620,4620,0
|
||||
20241205,183200,89917995,4620,4620,4620,4620,0
|
||||
20241205,183100,89917995,4620,4620,4620,4620,0
|
||||
20241205,183000,89917995,4620,4620,4620,4620,0
|
||||
20241205,182900,89917995,4620,4620,4620,4620,0
|
||||
20241205,182800,89917995,4620,4620,4620,4620,0
|
||||
20241205,182700,89917995,4620,4620,4620,4620,0
|
||||
20241205,182600,89917995,4620,4620,4620,4620,0
|
||||
20241205,182500,89917995,4620,4620,4620,4620,0
|
||||
20241205,182400,89917995,4620,4620,4620,4620,0
|
||||
20241205,182300,89917995,4620,4620,4620,4620,0
|
||||
20241205,182200,89917995,4620,4620,4620,4620,0
|
||||
20241205,182100,89917995,4620,4620,4620,4620,0
|
||||
20241205,182000,89917995,4620,4620,4620,4620,0
|
||||
20241205,181900,89917995,4620,4620,4620,4620,0
|
||||
20241205,181800,89917995,4620,4620,4620,4620,0
|
||||
20241205,181700,89917995,4620,4620,4620,4620,0
|
||||
20241205,181600,89917995,4620,4620,4620,4620,0
|
||||
20241205,181500,89917995,4620,4620,4620,4620,0
|
||||
20241205,181400,89917995,4620,4620,4620,4620,0
|
||||
20241205,181300,89917995,4620,4620,4620,4620,0
|
||||
20241205,181200,89917995,4620,4620,4620,4620,0
|
||||
20241205,181100,89917995,4620,4620,4620,4620,0
|
||||
20241205,181000,89917995,4620,4620,4620,4620,248
|
||||
20241205,180900,89917995,4620,4620,4620,4620,0
|
||||
20241205,180800,89917995,4620,4620,4620,4620,0
|
||||
20241205,180700,89917995,4620,4620,4620,4620,0
|
||||
20241205,180600,89917995,4620,4620,4620,4620,0
|
||||
20241205,180500,89917995,4620,4620,4620,4620,0
|
||||
20241205,180400,89917995,4620,4620,4620,4620,0
|
||||
20241205,180300,89917995,4620,4620,4620,4620,0
|
||||
20241205,180200,89917995,4620,4620,4620,4620,0
|
||||
20241205,180100,89917995,4620,4620,4620,4620,0
|
||||
20241205,180000,89917995,4620,4620,4620,4620,0
|
||||
20241205,175900,89917995,4620,4620,4620,4620,0
|
||||
20241205,175800,89917995,4620,4620,4620,4620,0
|
||||
20241205,175700,89917995,4620,4620,4620,4620,0
|
||||
20241205,175600,89917995,4620,4620,4620,4620,0
|
||||
20241205,175500,89917995,4620,4620,4620,4620,0
|
||||
20241205,175400,89917995,4620,4620,4620,4620,0
|
||||
20241205,175300,89917995,4620,4620,4620,4620,0
|
||||
20241205,175200,89917995,4620,4620,4620,4620,0
|
||||
20241205,175100,89917995,4620,4620,4620,4620,0
|
||||
20241205,175000,89917995,4620,4620,4620,4620,0
|
||||
20241205,174900,89917995,4620,4620,4620,4620,0
|
||||
20241205,174800,89917995,4620,4620,4620,4620,0
|
||||
20241205,174700,89917995,4620,4620,4620,4620,0
|
||||
20241205,174600,89917995,4620,4620,4620,4620,0
|
||||
20241205,174500,89917995,4620,4620,4620,4620,0
|
||||
20241205,174400,89917995,4620,4620,4620,4620,0
|
||||
20241205,174300,89917995,4620,4620,4620,4620,0
|
||||
20241205,174200,89917995,4620,4620,4620,4620,0
|
||||
20241205,174100,89917995,4620,4620,4620,4620,0
|
||||
20241205,174000,89917995,4620,4620,4620,4620,248
|
||||
20241205,173900,89917995,4620,4620,4620,4620,0
|
||||
20241205,173800,89917995,4620,4620,4620,4620,0
|
||||
20241205,173700,89917995,4620,4620,4620,4620,0
|
||||
20241205,173600,89917995,4620,4620,4620,4620,0
|
||||
20241205,173500,89917995,4620,4620,4620,4620,0
|
||||
20241205,173400,89917995,4620,4620,4620,4620,0
|
||||
20241205,173300,89917995,4620,4620,4620,4620,0
|
||||
20241205,173200,89917995,4620,4620,4620,4620,0
|
||||
20241205,173100,89917995,4620,4620,4620,4620,0
|
||||
20241205,173000,89917995,4620,4620,4620,4620,0
|
||||
20241205,172900,89917995,4620,4620,4620,4620,0
|
||||
20241205,172800,89917995,4620,4620,4620,4620,0
|
||||
20241205,172700,89917995,4620,4620,4620,4620,0
|
||||
20241205,172600,89917995,4620,4620,4620,4620,0
|
||||
20241205,172500,89917995,4620,4620,4620,4620,0
|
||||
20241205,172400,89917995,4620,4620,4620,4620,0
|
||||
20241205,172300,89917995,4620,4620,4620,4620,0
|
||||
20241205,172200,89917995,4620,4620,4620,4620,0
|
||||
20241205,172100,89917995,4620,4620,4620,4620,0
|
||||
20241205,172000,89917995,4620,4620,4620,4620,0
|
||||
20241205,171900,89917995,4620,4620,4620,4620,0
|
||||
20241205,171800,89917995,4620,4620,4620,4620,0
|
||||
20241205,171700,89917995,4620,4620,4620,4620,0
|
||||
20241205,171600,89917995,4620,4620,4620,4620,0
|
||||
20241205,171500,89917995,4620,4620,4620,4620,0
|
||||
20241205,171400,89917995,4620,4620,4620,4620,0
|
||||
20241205,171300,89917995,4620,4620,4620,4620,0
|
||||
20241205,171200,89917995,4620,4620,4620,4620,0
|
||||
20241205,171100,89917995,4620,4620,4620,4620,0
|
||||
20241205,171000,89917995,4620,4620,4620,4620,248
|
||||
20241205,170900,89917995,4620,4620,4620,4620,0
|
||||
20241205,170800,89917995,4620,4620,4620,4620,0
|
||||
20241205,170700,89917995,4620,4620,4620,4620,0
|
||||
20241205,170600,89917995,4620,4620,4620,4620,0
|
||||
20241205,170500,89917995,4620,4620,4620,4620,0
|
||||
20241205,170400,89917995,4620,4620,4620,4620,0
|
||||
20241205,170300,89917995,4620,4620,4620,4620,0
|
||||
20241205,170200,89917995,4620,4620,4620,4620,0
|
||||
20241205,170100,89917995,4620,4620,4620,4620,0
|
||||
20241205,170000,89917995,4620,4620,4620,4620,0
|
||||
20241205,165900,89917995,4620,4620,4620,4620,0
|
||||
20241205,165800,89917995,4620,4620,4620,4620,0
|
||||
20241205,165700,89917995,4620,4620,4620,4620,0
|
||||
20241205,165600,89917995,4620,4620,4620,4620,0
|
||||
20241205,165500,89917995,4620,4620,4620,4620,0
|
||||
20241205,165400,89917995,4620,4620,4620,4620,0
|
||||
20241205,165300,89917995,4620,4620,4620,4620,0
|
||||
20241205,165200,89917995,4620,4620,4620,4620,0
|
||||
20241205,165100,89917995,4620,4620,4620,4620,0
|
||||
20241205,165000,89917995,4620,4620,4620,4620,0
|
||||
20241205,164900,89917995,4620,4620,4620,4620,0
|
||||
20241205,164800,89917995,4620,4620,4620,4620,0
|
||||
20241205,164700,89917995,4620,4620,4620,4620,0
|
||||
20241205,164600,89917995,4620,4620,4620,4620,0
|
||||
20241205,164500,89917995,4620,4620,4620,4620,0
|
||||
20241205,164400,89917995,4620,4620,4620,4620,0
|
||||
20241205,164300,89917995,4620,4620,4620,4620,0
|
||||
20241205,164200,89917995,4620,4620,4620,4620,0
|
||||
20241205,164100,89917995,4620,4620,4620,4620,0
|
||||
20241205,164000,89917995,4620,4620,4620,4620,248
|
||||
20241205,163900,89917995,4620,4620,4620,4620,0
|
||||
20241205,163800,89917995,4620,4620,4620,4620,0
|
||||
20241205,163700,89917995,4620,4620,4620,4620,0
|
||||
20241205,163600,89917995,4620,4620,4620,4620,0
|
||||
20241205,163500,89917995,4620,4620,4620,4620,0
|
||||
20241205,163400,89917995,4620,4620,4620,4620,0
|
||||
20241205,163300,89917995,4620,4620,4620,4620,0
|
||||
20241205,163200,89917995,4620,4620,4620,4620,0
|
||||
20241205,163100,89917995,4620,4620,4620,4620,0
|
||||
20241205,163000,89917995,4620,4620,4620,4620,0
|
||||
20241205,162900,89917995,4620,4620,4620,4620,0
|
||||
20241205,162800,89917995,4620,4620,4620,4620,0
|
||||
20241205,162700,89917995,4620,4620,4620,4620,0
|
||||
20241205,162600,89917995,4620,4620,4620,4620,0
|
||||
20241205,162500,89917995,4620,4620,4620,4620,0
|
||||
20241205,162400,89917995,4620,4620,4620,4620,0
|
||||
20241205,162300,89917995,4620,4620,4620,4620,0
|
||||
20241205,162200,89917995,4620,4620,4620,4620,0
|
||||
20241205,162100,89917995,4620,4620,4620,4620,0
|
||||
20241205,162000,89917995,4620,4620,4620,4620,0
|
||||
20241205,161900,89917995,4620,4620,4620,4620,0
|
||||
20241205,161800,89917995,4620,4620,4620,4620,0
|
||||
20241205,161700,89917995,4620,4620,4620,4620,0
|
||||
20241205,161600,89917995,4620,4620,4620,4620,0
|
||||
20241205,161500,89917995,4620,4620,4620,4620,0
|
||||
20241205,161400,89917995,4620,4620,4620,4620,0
|
||||
20241205,161300,89917995,4620,4620,4620,4620,0
|
||||
20241205,161200,89917995,4620,4620,4620,4620,0
|
||||
20241205,161100,89917995,4620,4620,4620,4620,0
|
||||
20241205,161000,89917995,4620,4620,4620,4620,248
|
||||
20241205,160900,89917995,4620,4620,4620,4620,0
|
||||
20241205,160800,89917995,4620,4620,4620,4620,0
|
||||
20241205,160700,89917995,4620,4620,4620,4620,0
|
||||
20241205,160600,89917995,4620,4620,4620,4620,0
|
||||
20241205,160500,89917995,4620,4620,4620,4620,0
|
||||
20241205,160400,89917995,4620,4620,4620,4620,0
|
||||
20241205,160300,89917995,4620,4620,4620,4620,0
|
||||
20241205,160200,89917995,4620,4620,4620,4620,0
|
||||
20241205,160100,89917995,4620,4620,4620,4620,0
|
||||
20241205,160000,89917995,4620,4620,4620,4620,0
|
||||
20241205,155900,89917995,4620,4620,4620,4620,0
|
||||
20241205,155800,89917995,4620,4620,4620,4620,0
|
||||
20241205,155700,89917995,4620,4620,4620,4620,0
|
||||
20241205,155600,89917995,4620,4620,4620,4620,0
|
||||
20241205,155500,89917995,4620,4620,4620,4620,0
|
||||
20241205,155400,89917995,4620,4620,4620,4620,0
|
||||
20241205,155300,89917995,4620,4620,4620,4620,0
|
||||
20241205,155200,89917995,4620,4620,4620,4620,0
|
||||
20241205,155100,89917995,4620,4620,4620,4620,0
|
||||
20241205,155000,89917995,4620,4620,4620,4620,0
|
||||
20241205,154900,89917995,4620,4620,4620,4620,0
|
||||
20241205,154800,89917995,4620,4620,4620,4620,0
|
||||
20241205,154700,89917995,4620,4620,4620,4620,0
|
||||
20241205,154600,89917995,4620,4620,4620,4620,0
|
||||
20241205,154500,89917995,4620,4620,4620,4620,0
|
||||
20241205,154400,89917995,4620,4620,4620,4620,0
|
||||
20241205,154300,89917995,4620,4620,4620,4620,0
|
||||
20241205,154200,89917995,4620,4620,4620,4620,0
|
||||
20241205,154100,89917995,4620,4620,4620,4620,0
|
||||
20241205,154000,89917995,4620,4620,4620,4620,248
|
||||
20241205,153900,89917995,4620,4620,4620,4620,0
|
||||
20241205,153800,89917995,4620,4620,4620,4620,0
|
||||
20241205,153700,89917995,4620,4620,4620,4620,0
|
||||
20241205,153600,89917995,4620,4620,4620,4620,0
|
||||
20241205,153500,89917995,4620,4620,4620,4620,0
|
||||
20241205,153400,89917995,4620,4620,4620,4620,0
|
||||
20241205,153300,89917995,4620,4620,4620,4620,0
|
||||
20241205,153200,89917995,4620,4620,4620,4620,0
|
||||
20241205,153100,89917995,4620,4620,4620,4620,0
|
||||
20241205,153000,89917995,4620,4620,4620,4620,248
|
||||
20241205,152900,88772235,4615,4615,4615,4615,0
|
||||
20241205,152800,88772235,4615,4615,4615,4615,0
|
||||
20241205,152700,88772235,4615,4615,4615,4615,0
|
||||
20241205,152600,88772235,4615,4615,4615,4615,0
|
||||
20241205,152500,88772235,4615,4615,4615,4615,0
|
||||
20241205,152400,88772235,4615,4615,4615,4615,0
|
||||
20241205,152300,88772235,4615,4615,4615,4615,0
|
||||
20241205,152200,88772235,4615,4615,4615,4615,0
|
||||
20241205,152100,88772235,4615,4615,4615,4615,0
|
||||
20241205,152000,88772235,4615,4615,4615,4615,0
|
||||
20241205,151900,88772235,4615,4595,4615,4580,142
|
||||
20241205,151800,88120830,4615,4600,4615,4600,61
|
||||
20241205,151700,87840170,4620,4620,4620,4620,1
|
||||
20241205,151600,87835550,4620,4620,4620,4620,1
|
||||
20241205,151500,87830930,4620,4620,4620,4620,1
|
||||
20241205,151400,87826310,4620,4615,4620,4615,11
|
||||
20241205,151300,87775540,4620,4615,4620,4615,12
|
||||
20241205,151200,87720155,4620,4610,4620,4610,24
|
||||
20241205,151100,87609435,4620,4620,4620,4620,0
|
||||
20241205,151000,87609435,4620,4625,4625,4620,12
|
||||
20241205,150900,87553990,4625,4625,4625,4625,1
|
||||
20241205,150800,87549365,4625,4625,4625,4625,1
|
||||
20241205,150700,87544740,4625,4625,4625,4625,1
|
||||
20241205,150600,87540115,4625,4625,4625,4625,1
|
||||
20241205,150500,87535490,4630,4620,4630,4620,21
|
||||
20241205,150400,87438435,4630,4625,4630,4625,10
|
||||
20241205,150300,87392175,4625,4625,4625,4625,0
|
||||
20241205,150200,87392175,4625,4625,4625,4625,1
|
||||
20241205,150100,87387550,4625,4625,4625,4625,1
|
||||
20241205,150000,87382925,4630,4625,4630,4625,8
|
||||
20241205,145900,87345915,4630,4625,4630,4625,11
|
||||
20241205,145800,87295030,4625,4625,4625,4625,1
|
||||
20241205,145700,87290405,4630,4630,4630,4630,1
|
||||
20241205,145600,87285775,4630,4630,4630,4625,8
|
||||
20241205,145500,87248760,4630,4630,4630,4630,1
|
||||
20241205,145400,87244130,4630,4630,4630,4630,0
|
||||
20241205,145300,87244130,4630,4630,4630,4630,1
|
||||
20241205,145200,87239500,4630,4585,4630,4585,116
|
||||
20241205,145100,86707015,4585,4625,4625,4585,158
|
||||
20241205,145000,85982450,4625,4625,4625,4625,18
|
||||
20241205,144900,85899200,4625,4625,4625,4620,8
|
||||
20241205,144800,85862225,4635,4585,4635,4585,589
|
||||
20241205,144700,83159335,4585,4640,4640,4585,112
|
||||
20241205,144600,82644990,4645,4645,4645,4645,0
|
||||
20241205,144500,82644990,4645,4640,4645,4635,28
|
||||
20241205,144400,82515080,4640,4645,4645,4615,7
|
||||
20241205,144300,82482665,4645,4645,4645,4645,1
|
||||
20241205,144200,82478020,4645,4645,4645,4645,2
|
||||
20241205,144100,82468730,4650,4650,4650,4650,1
|
||||
20241205,144000,82464080,4650,4650,4650,4650,1
|
||||
20241205,143900,82459430,4650,4650,4650,4650,1
|
||||
20241205,143800,82454780,4655,4655,4655,4655,1
|
||||
20241205,143700,82450125,4655,4655,4655,4655,0
|
||||
20241205,143600,82450125,4655,4655,4655,4655,1
|
||||
20241205,143500,82445470,4655,4665,4665,4655,7
|
||||
20241205,143400,82412825,4660,4670,4670,4660,13
|
||||
20241205,143300,82352130,4670,4670,4670,4670,18
|
||||
20241205,143200,82268070,4670,4670,4670,4670,1
|
||||
20241205,143100,82263400,4680,4680,4680,4680,1
|
||||
20241205,143000,82258720,4680,4680,4680,4680,1
|
||||
20241205,142900,82254040,4685,4685,4685,4685,0
|
||||
20241205,142800,82254040,4685,4685,4685,4685,1
|
||||
20241205,142700,82249355,4690,4690,4690,4690,1
|
||||
20241205,142600,82244665,4705,4705,4705,4705,1
|
||||
20241205,142500,82239960,4710,4690,4710,4690,18
|
||||
20241205,142400,82155460,4695,4695,4695,4695,1
|
||||
20241205,142300,82150765,4710,4710,4710,4710,1
|
||||
20241205,142200,82146055,4710,4710,4710,4710,3
|
||||
20241205,142100,82131925,4715,4695,4715,4695,31
|
||||
20241205,142000,81986120,4705,4705,4705,4705,0
|
||||
20241205,141900,81986120,4705,4705,4705,4705,1
|
||||
20241205,141800,81981415,4705,4705,4705,4705,1
|
||||
20241205,141700,81976710,4705,4705,4705,4705,1
|
||||
20241205,141600,81972005,4715,4710,4715,4710,18
|
||||
20241205,141500,81887170,4710,4710,4710,4710,1
|
||||
20241205,141400,81882460,4710,4630,4710,4630,13
|
||||
20241205,141300,81821645,4625,4705,4715,4585,386
|
||||
20241205,141200,80014750,4715,4715,4715,4715,0
|
||||
20241205,141100,80014750,4715,4680,4715,4680,204
|
||||
20241205,141000,79058035,4635,4680,4680,4635,16
|
||||
20241205,140900,78983830,4680,4665,4680,4665,284
|
||||
20241205,140800,77657395,4660,4660,4660,4660,14
|
||||
20241205,140700,77592155,4665,4665,4665,4660,23
|
||||
20241205,140600,77484910,4655,4655,4655,4655,239
|
||||
20241205,140500,76372365,4665,4660,4665,4660,13
|
||||
20241205,140400,76311770,4660,4640,4660,4635,664
|
||||
20241205,140300,73219920,4640,4640,4640,4640,0
|
||||
20241205,140200,73219920,4640,4625,4640,4625,70
|
||||
20241205,140100,72895605,4625,4625,4625,4625,83
|
||||
20241205,140000,72511730,4625,4625,4625,4625,1
|
||||
20241205,135900,72507105,4635,4620,4635,4620,18
|
||||
20241205,135800,72423800,4635,4615,4635,4615,31
|
||||
20241205,135700,72280620,4615,4615,4615,4615,1
|
||||
20241205,135600,72276005,4580,4615,4615,4580,35
|
||||
20241205,135500,72115670,4585,4585,4585,4585,29
|
||||
20241205,135400,71982705,4595,4620,4620,4595,97
|
||||
20241205,135300,71536965,4620,4620,4620,4620,1
|
||||
20241205,135200,71532345,4620,4620,4620,4620,1
|
||||
20241205,135100,71527725,4625,4625,4625,4625,1
|
||||
20241205,135000,71523100,4625,4595,4625,4595,215
|
||||
20241205,134900,70535145,4625,4625,4625,4625,1
|
||||
20241205,134800,70530520,4625,4625,4625,4625,1
|
||||
20241205,134700,70525895,4630,4630,4630,4630,0
|
||||
20241205,134600,70525895,4630,4630,4630,4630,1
|
||||
20241205,134500,70521265,4630,4630,4630,4630,1
|
||||
20241205,134400,70516635,4635,4635,4635,4635,1
|
||||
20241205,134300,70512000,4635,4635,4635,4635,1
|
||||
20241205,134200,70507365,4640,4605,4640,4605,53
|
||||
20241205,134100,70262250,4605,4625,4625,4605,4
|
||||
20241205,134000,70243790,4640,4640,4640,4640,1
|
||||
20241205,133900,70239150,4640,4640,4640,4640,1
|
||||
20241205,133800,70234510,4655,4655,4655,4655,0
|
||||
20241205,133700,70234510,4655,4655,4655,4655,1
|
||||
20241205,133600,70229855,4655,4655,4655,4655,1
|
||||
20241205,133500,70225200,4665,4660,4665,4660,4
|
||||
20241205,133400,70206550,4665,4620,4665,4620,486
|
||||
20241205,133300,67955090,4630,4620,4630,4620,973
|
||||
20241205,133200,63455100,4620,4620,4620,4620,1
|
||||
20241205,133100,63450480,4620,4620,4620,4620,1
|
||||
20241205,133000,63445860,4625,4605,4625,4605,20
|
||||
20241205,132900,63353670,4615,4615,4615,4615,1
|
||||
20241205,132800,63349055,4615,4615,4615,4615,1
|
||||
20241205,132700,63344440,4615,4615,4615,4615,1
|
||||
20241205,132600,63339825,4625,4620,4625,4620,12
|
||||
20241205,132500,63284375,4625,4625,4625,4625,18
|
||||
20241205,132400,63201125,4625,4625,4625,4625,1
|
||||
20241205,132300,63196500,4630,4620,4630,4615,31
|
||||
20241205,132200,63053230,4630,4600,4630,4600,36
|
||||
20241205,132100,62887165,4600,4565,4600,4565,217
|
||||
20241205,132000,61894195,4565,4565,4565,4565,1
|
||||
20241205,131900,61889630,4570,4565,4570,4565,11
|
||||
20241205,131800,61839370,4565,4565,4565,4565,1
|
||||
20241205,131700,61834805,4565,4565,4565,4565,1
|
||||
20241205,131600,61830240,4565,4565,4565,4565,1
|
||||
20241205,131500,61825675,4570,4570,4570,4570,1
|
||||
20241205,131400,61821105,4570,4570,4570,4570,1
|
||||
20241205,131300,61816535,4550,4550,4550,4550,26
|
||||
20241205,131200,61698235,4575,4550,4575,4545,51
|
||||
20241205,131100,61465470,4550,4550,4550,4550,963
|
||||
20241205,131000,57083820,4550,4550,4550,4550,1
|
||||
20241205,130900,57079270,4550,4550,4550,4550,1
|
||||
20241205,130800,57074720,4550,4550,4550,4545,18
|
||||
20241205,130700,56992845,4550,4550,4550,4550,1
|
||||
20241205,130600,56988295,4535,4550,4550,4535,46
|
||||
20241205,130500,56779595,4550,4545,4550,4545,25
|
||||
20241205,130400,56665965,4550,4550,4550,4550,1
|
||||
20241205,130300,56661415,4550,4550,4550,4550,8
|
||||
20241205,130200,56625015,4550,4550,4550,4550,1
|
||||
20241205,130100,56620465,4545,4550,4550,4545,6
|
||||
20241205,130000,56593190,4550,4550,4550,4550,1
|
||||
20241205,125900,56588640,4550,4550,4550,4550,1
|
||||
20241205,125800,56584090,4545,4545,4545,4545,5
|
||||
20241205,125700,56561365,4570,4555,4570,4555,51
|
||||
20241205,125600,56328550,4550,4550,4550,4550,382
|
||||
20241205,125500,54590450,4550,4550,4550,4550,1
|
||||
20241205,125400,54585900,4545,4550,4550,4545,7
|
||||
20241205,125300,54554080,4550,4550,4550,4550,1
|
||||
20241205,125200,54549530,4545,4545,4545,4545,64
|
||||
20241205,125100,54258650,4545,4530,4545,4530,19
|
||||
20241205,125000,54172525,4535,4535,4535,4535,1
|
||||
20241205,124900,54167990,4535,4535,4535,4535,1
|
||||
20241205,124800,54163455,4535,4535,4535,4535,1
|
||||
20241205,124700,54158920,4540,4540,4540,4540,0
|
||||
20241205,124600,54158920,4540,4540,4540,4540,1
|
||||
20241205,124500,54154380,4540,4540,4540,4540,1
|
||||
20241205,124400,54149840,4540,4540,4540,4540,1
|
||||
20241205,124300,54145300,4545,4545,4545,4545,1
|
||||
20241205,124200,54140755,4545,4545,4545,4520,99
|
||||
20241205,124100,53693125,4545,4540,4545,4540,8
|
||||
20241205,124000,53656790,4540,4540,4540,4540,1
|
||||
20241205,123900,53652250,4545,4545,4545,4545,0
|
||||
20241205,123800,53652250,4545,4545,4545,4545,1
|
||||
20241205,123700,53647705,4545,4545,4545,4545,1
|
||||
20241205,123600,53643160,4550,4550,4550,4550,1
|
||||
20241205,123500,53638610,4550,4550,4550,4550,1
|
||||
20241205,123400,53634060,4550,4550,4550,4550,19
|
||||
20241205,123300,53547610,4550,4520,4550,4520,489
|
||||
20241205,123200,51332265,4515,4520,4520,4515,7
|
||||
20241205,123100,51300655,4520,4520,4520,4520,0
|
||||
20241205,123000,51300655,4520,4520,4520,4520,1
|
||||
20241205,122900,51296135,4525,4525,4525,4525,1
|
||||
20241205,122800,51291610,4525,4525,4525,4525,1
|
||||
20241205,122700,51287085,4525,4525,4525,4525,1
|
||||
20241205,122600,51282560,4525,4520,4525,4520,13
|
||||
20241205,122500,51223760,4525,4525,4525,4525,1
|
||||
20241205,122400,51219235,4515,4515,4525,4510,59
|
||||
20241205,122300,50952860,4520,4525,4525,4520,173
|
||||
20241205,122200,50170895,4520,4520,4520,4520,31
|
||||
20241205,122100,50030775,4525,4525,4525,4525,1
|
||||
20241205,122000,50026250,4525,4525,4525,4525,1
|
||||
20241205,121900,50021725,4525,4525,4525,4525,2
|
||||
20241205,121800,50012675,4520,4525,4525,4520,7
|
||||
20241205,121700,49981030,4525,4525,4525,4525,19
|
||||
20241205,121600,49895055,4525,4525,4525,4525,1
|
||||
20241205,121500,49890530,4525,4525,4525,4525,201
|
||||
20241205,121400,48981005,4520,4520,4520,4520,5
|
||||
20241205,121300,48958405,4525,4525,4525,4525,1
|
||||
20241205,121200,48953880,4525,4525,4525,4525,1
|
||||
20241205,121100,48949355,4525,4520,4525,4515,71
|
||||
20241205,121000,48628390,4520,4520,4520,4520,1
|
||||
20241205,120900,48623870,4520,4520,4520,4510,49
|
||||
20241205,120800,48402670,4520,4520,4520,4520,1
|
||||
20241205,120700,48398150,4520,4520,4520,4515,11
|
||||
20241205,120600,48348460,4495,4525,4525,4490,146
|
||||
20241205,120500,47692385,4525,4525,4525,4525,0
|
||||
20241205,120400,47692385,4525,4525,4525,4520,11
|
||||
20241205,120300,47642640,4520,4520,4520,4520,1
|
||||
20241205,120200,47638120,4495,4495,4495,4495,92
|
||||
20241205,120100,47224580,4495,4495,4495,4495,1
|
||||
20241205,120000,47220085,4495,4495,4495,4490,19
|
||||
20241205,115900,47134710,4495,4495,4495,4495,1
|
||||
20241205,115800,47130215,4520,4520,4520,4520,1
|
||||
20241205,115700,47125695,4525,4490,4525,4490,100
|
||||
20241205,115600,46675795,4495,4495,4495,4485,234
|
||||
20241205,115500,45626245,4495,4495,4495,4485,260
|
||||
20241205,115400,44458535,4495,4495,4495,4495,1
|
||||
20241205,115300,44454040,4495,4485,4495,4480,40
|
||||
20241205,115200,44274615,4485,4485,4485,4485,1
|
||||
20241205,115100,44270130,4485,4495,4495,4485,48
|
||||
20241205,115000,44054840,4495,4485,4495,4485,89
|
||||
20241205,114900,43655625,4495,4495,4495,4495,1
|
||||
20241205,114800,43651130,4485,4485,4485,4485,21
|
||||
20241205,114700,43556945,4490,4495,4495,4490,212
|
||||
20241205,114600,42604560,4495,4495,4495,4490,631
|
||||
20241205,114500,39768715,4490,4495,4495,4490,115
|
||||
20241205,114400,39252360,4495,4495,4495,4490,96
|
||||
20241205,114300,38821310,4495,4490,4495,4490,79
|
||||
20241205,114200,38466510,4485,4495,4495,4485,134
|
||||
20241205,114100,37864870,4495,4495,4495,4495,1
|
||||
20241205,114000,37860375,4495,4495,4495,4495,0
|
||||
20241205,113900,37860375,4495,4495,4495,4490,8
|
||||
20241205,113800,37824440,4495,4495,4495,4495,2
|
||||
20241205,113700,37815450,4495,4495,4495,4495,1
|
||||
20241205,113600,37810955,4495,4495,4495,4495,1
|
||||
20241205,113500,37806460,4495,4500,4500,4490,739
|
||||
20241205,113400,34487885,4500,4500,4500,4500,1
|
||||
20241205,113300,34483385,4500,4500,4500,4500,1
|
||||
20241205,113200,34478885,4500,4495,4500,4495,37
|
||||
20241205,113100,34312565,4495,4500,4500,4495,6
|
||||
20241205,113000,34285590,4500,4500,4500,4500,1
|
||||
20241205,112900,34281090,4500,4500,4500,4500,1
|
||||
20241205,112800,34276590,4500,4505,4505,4500,118
|
||||
20241205,112700,33745585,4500,4505,4505,4500,54
|
||||
20241205,112600,33502580,4505,4505,4505,4505,19
|
||||
20241205,112500,33416985,4505,4505,4505,4500,92
|
||||
20241205,112400,33002960,4500,4505,4505,4500,69
|
||||
20241205,112300,32692400,4505,4505,4505,4505,0
|
||||
20241205,112200,32692400,4505,4510,4510,4505,16
|
||||
20241205,112100,32620315,4515,4510,4515,4510,136
|
||||
20241205,112000,32006950,4515,4515,4515,4515,1
|
||||
20241205,111900,32002435,4515,4515,4515,4515,1
|
||||
20241205,111800,31997920,4515,4515,4515,4515,1
|
||||
20241205,111700,31993405,4520,4520,4520,4520,1
|
||||
20241205,111600,31988885,4520,4520,4520,4520,1
|
||||
20241205,111500,31984365,4520,4520,4520,4520,0
|
||||
20241205,111400,31984365,4520,4520,4520,4520,1
|
||||
20241205,111300,31979845,4520,4520,4520,4520,36
|
||||
20241205,111200,31817125,4520,4525,4525,4520,17
|
||||
20241205,111100,31740280,4520,4520,4520,4520,5
|
||||
20241205,111000,31717680,4525,4525,4525,4525,1
|
||||
20241205,110900,31713155,4525,4525,4525,4525,19
|
||||
20241205,110800,31627180,4510,4510,4510,4510,5
|
||||
20241205,110700,31604630,4510,4510,4510,4510,1
|
||||
20241205,110600,31600120,4515,4515,4515,4515,0
|
||||
20241205,110500,31600120,4515,4515,4515,4515,1
|
||||
20241205,110400,31595605,4515,4515,4515,4515,1
|
||||
20241205,110300,31591090,4510,4515,4515,4510,6
|
||||
20241205,110200,31564025,4515,4515,4515,4515,1
|
||||
20241205,110100,31559510,4510,4510,4510,4510,4
|
||||
20241205,110000,31541470,4510,4510,4510,4510,1
|
||||
20241205,105900,31536960,4515,4515,4515,4515,1
|
||||
20241205,105800,31532445,4515,4515,4515,4515,0
|
||||
20241205,105700,31532445,4515,4515,4515,4515,6
|
||||
20241205,105600,31505355,4520,4520,4520,4520,1
|
||||
20241205,105500,31500835,4520,4520,4520,4520,1
|
||||
20241205,105400,31496315,4520,4520,4520,4520,1
|
||||
20241205,105300,31491795,4520,4520,4520,4500,265
|
||||
20241205,105200,30297990,4520,4525,4525,4520,22
|
||||
20241205,105100,30198545,4525,4525,4525,4525,1
|
||||
20241205,105000,30194020,4510,4515,4525,4510,51
|
||||
20241205,104900,29963925,4535,4535,4535,4535,0
|
||||
20241205,104800,29963925,4535,4535,4535,4535,1
|
||||
20241205,104700,29959390,4540,4530,4540,4530,26
|
||||
20241205,104600,29841570,4530,4530,4530,4530,1
|
||||
20241205,104500,29837040,4535,4535,4535,4535,1
|
||||
20241205,104400,29832505,4520,4535,4540,4520,280
|
||||
20241205,104300,28566820,4535,4535,4535,4535,1
|
||||
20241205,104200,28562285,4535,4535,4535,4535,1
|
||||
20241205,104100,28557750,4540,4535,4540,4535,4
|
||||
20241205,104000,28539605,4535,4535,4535,4535,1
|
||||
20241205,103900,28535070,4535,4535,4535,4535,1
|
||||
20241205,103800,28530535,4540,4540,4540,4540,1
|
||||
20241205,103700,28525995,4540,4540,4540,4540,1
|
||||
20241205,103600,28521455,4540,4540,4540,4540,1
|
||||
20241205,103500,28516915,4540,4535,4540,4535,19
|
||||
20241205,103400,28430680,4520,4520,4520,4520,146
|
||||
20241205,103300,27770760,4520,4520,4520,4520,113
|
||||
20241205,103200,27260000,4520,4520,4520,4520,1377
|
||||
20241205,103100,21035960,4520,4515,4520,4515,7
|
||||
20241205,103000,21004345,4520,4520,4520,4520,1
|
||||
20241205,102900,20999825,4510,4505,4510,4500,34
|
||||
20241205,102800,20846555,4505,4505,4505,4505,1
|
||||
20241205,102700,20842050,4510,4510,4510,4510,111
|
||||
20241205,102600,20341440,4510,4510,4510,4510,1532
|
||||
20241205,102500,13432120,4505,4505,4505,4505,1
|
||||
20241205,102400,13427615,4500,4500,4500,4500,0
|
||||
20241205,102300,13427615,4500,4505,4505,4500,6
|
||||
20241205,102200,13400610,4505,4505,4505,4505,1
|
||||
20241205,102100,13396105,4505,4505,4505,4505,1
|
||||
20241205,102000,13391600,4505,4510,4510,4505,2
|
||||
20241205,101900,13382585,4510,4510,4510,4510,1
|
||||
20241205,101800,13378075,4510,4510,4510,4510,19
|
||||
20241205,101700,13292385,4510,4505,4510,4505,5
|
||||
20241205,101600,13269855,4505,4510,4510,4505,32
|
||||
20241205,101500,13125680,4505,4505,4505,4505,24
|
||||
20241205,101400,13017560,4510,4535,4540,4510,175
|
||||
20241205,101300,12227485,4540,4540,4540,4540,1
|
||||
20241205,101200,12222945,4540,4535,4540,4535,6
|
||||
20241205,101100,12195725,4535,4535,4535,4535,1
|
||||
20241205,101000,12191190,4535,4535,4535,4535,1
|
||||
20241205,100900,12186655,4540,4540,4540,4535,9
|
||||
20241205,100800,12145825,4540,4535,4540,4535,6
|
||||
20241205,100700,12118610,4535,4535,4535,4535,0
|
||||
20241205,100600,12118610,4535,4535,4535,4535,1
|
||||
20241205,100500,12114075,4540,4540,4540,4540,2
|
||||
20241205,100400,12104995,4540,4540,4540,4540,1
|
||||
20241205,100300,12100455,4540,4540,4540,4520,17
|
||||
20241205,100200,12023575,4520,4545,4545,4520,63
|
||||
20241205,100100,11738790,4545,4545,4545,4545,19
|
||||
20241205,100000,11652435,4550,4550,4550,4545,54
|
||||
20241205,095900,11406990,4550,4550,4550,4550,180
|
||||
20241205,095800,10587990,4545,4545,4545,4540,151
|
||||
20241205,095700,9901915,4545,4545,4545,4545,13
|
||||
20241205,095600,9842830,4545,4540,4545,4540,7
|
||||
20241205,095500,9811040,4545,4545,4545,4545,1
|
||||
20241205,095400,9806495,4545,4545,4545,4545,1
|
||||
20241205,095300,9801950,4545,4545,4545,4545,25
|
||||
20241205,095200,9688325,4545,4545,4545,4545,1
|
||||
20241205,095100,9683780,4550,4550,4550,4550,1
|
||||
20241205,095000,9679230,4545,4545,4545,4545,0
|
||||
20241205,094900,9679230,4545,4545,4545,4545,111
|
||||
20241205,094800,9174735,4540,4540,4540,4540,5
|
||||
20241205,094700,9152035,4545,4545,4545,4545,1
|
||||
20241205,094600,9147490,4545,4545,4545,4545,1
|
||||
20241205,094500,9142945,4550,4540,4550,4540,101
|
||||
20241205,094400,8684310,4540,4535,4540,4535,19
|
||||
20241205,094300,8598085,4535,4535,4535,4535,1
|
||||
20241205,094200,8593550,4540,4540,4540,4540,0
|
||||
20241205,094100,8593550,4540,4510,4540,4510,45
|
||||
20241205,094000,8390075,4510,4510,4510,4510,438
|
||||
20241205,093900,6414695,4510,4510,4510,4510,1
|
||||
20241205,093800,6410185,4510,4510,4510,4510,1
|
||||
20241205,093700,6405675,4505,4510,4510,4505,6
|
||||
20241205,093600,6378640,4510,4510,4510,4510,1
|
||||
20241205,093500,6374130,4505,4505,4505,4505,1
|
||||
20241205,093400,6369625,4505,4505,4505,4505,3
|
||||
20241205,093300,6356110,4505,4505,4505,4505,2
|
||||
20241205,093200,6347100,4510,4510,4510,4490,283
|
||||
20241205,093100,5076390,4510,4510,4510,4510,1
|
||||
20241205,093000,5071880,4515,4515,4515,4515,1
|
||||
20241205,092900,5067365,4515,4515,4515,4515,1
|
||||
20241205,092800,5062850,4515,4515,4515,4515,1
|
||||
20241205,092700,5058335,4515,4515,4515,4515,1
|
||||
20241205,092600,5053820,4520,4520,4520,4520,1
|
||||
20241205,092500,5049300,4520,4520,4520,4520,0
|
||||
20241205,092400,5049300,4520,4510,4520,4510,10
|
||||
20241205,092300,5004165,4495,4510,4510,4495,278
|
||||
20241205,092200,3754540,4515,4515,4515,4515,1
|
||||
20241205,092100,3750025,4500,4515,4515,4500,29
|
||||
20241205,092000,3619510,4515,4515,4515,4515,1
|
||||
20241205,091900,3614995,4500,4530,4530,4500,44
|
||||
20241205,091800,3416910,4540,4540,4540,4540,1
|
||||
20241205,091700,3412370,4540,4540,4540,4540,1
|
||||
20241205,091600,3407830,4510,4515,4540,4510,84
|
||||
20241205,091500,3028395,4550,4550,4550,4550,1
|
||||
20241205,091400,3023845,4550,4550,4550,4550,1
|
||||
20241205,091300,3019295,4525,4550,4555,4525,172
|
||||
20241205,091200,2238615,4555,4555,4555,4555,1
|
||||
20241205,091100,2234060,4555,4555,4555,4555,1
|
||||
20241205,091000,2229505,4555,4545,4555,4545,15
|
||||
20241205,090900,2161310,4545,4545,4545,4545,1
|
||||
20241205,090800,2156765,4540,4540,4540,4540,2
|
||||
20241205,090700,2147685,4545,4555,4555,4545,53
|
||||
20241205,090600,1906780,4555,4565,4565,4555,2
|
||||
20241205,090500,1897660,4565,4565,4565,4565,57
|
||||
20241205,090400,1637455,4570,4570,4570,4570,1
|
||||
20241205,090300,1632885,4570,4625,4625,4570,4
|
||||
20241205,090200,1614530,4625,4625,4625,4625,1
|
||||
20241205,090100,1609905,4615,4590,4630,4590,22
|
||||
20241205,090000,1508710,4580,4570,4580,4570,330
|
||||
|
Reference in New Issue
Block a user