Update 2024-12-05 2775 candle_min
This commit is contained in:
676
104460/min/candle-20241205.csv
Normal file
676
104460/min/candle-20241205.csv
Normal file
@@ -0,0 +1,676 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,201400,511203650,11630,11630,11630,11630,236
|
||||
20241205,201300,511203650,11630,11630,11630,11630,0
|
||||
20241205,201200,511203650,11630,11630,11630,11630,0
|
||||
20241205,201100,511203650,11630,11630,11630,11630,0
|
||||
20241205,201000,511203650,11630,11630,11630,11630,0
|
||||
20241205,200900,511203650,11630,11630,11630,11630,0
|
||||
20241205,200800,511203650,11630,11630,11630,11630,0
|
||||
20241205,200700,511203650,11630,11630,11630,11630,0
|
||||
20241205,200600,511203650,11630,11630,11630,11630,0
|
||||
20241205,200500,511203650,11630,11630,11630,11630,0
|
||||
20241205,200400,511203650,11630,11630,11630,11630,0
|
||||
20241205,200300,511203650,11630,11630,11630,11630,0
|
||||
20241205,200200,511203650,11630,11630,11630,11630,0
|
||||
20241205,200100,511203650,11630,11630,11630,11630,0
|
||||
20241205,200000,511203650,11630,11630,11630,11630,0
|
||||
20241205,195900,511203650,11630,11630,11630,11630,0
|
||||
20241205,195800,511203650,11630,11630,11630,11630,0
|
||||
20241205,195700,511203650,11630,11630,11630,11630,0
|
||||
20241205,195600,511203650,11630,11630,11630,11630,0
|
||||
20241205,195500,511203650,11630,11630,11630,11630,0
|
||||
20241205,195400,511203650,11630,11630,11630,11630,0
|
||||
20241205,195300,511203650,11630,11630,11630,11630,0
|
||||
20241205,195200,511203650,11630,11630,11630,11630,0
|
||||
20241205,195100,511203650,11630,11630,11630,11630,0
|
||||
20241205,195000,511203650,11630,11630,11630,11630,0
|
||||
20241205,194900,511203650,11630,11630,11630,11630,0
|
||||
20241205,194800,511203650,11630,11630,11630,11630,0
|
||||
20241205,194700,511203650,11630,11630,11630,11630,0
|
||||
20241205,194600,511203650,11630,11630,11630,11630,0
|
||||
20241205,194500,511203650,11630,11630,11630,11630,0
|
||||
20241205,194400,511203650,11630,11630,11630,11630,236
|
||||
20241205,194300,511203650,11630,11630,11630,11630,0
|
||||
20241205,194200,511203650,11630,11630,11630,11630,0
|
||||
20241205,194100,511203650,11630,11630,11630,11630,0
|
||||
20241205,194000,511203650,11630,11630,11630,11630,0
|
||||
20241205,193900,511203650,11630,11630,11630,11630,0
|
||||
20241205,193800,511203650,11630,11630,11630,11630,0
|
||||
20241205,193700,511203650,11630,11630,11630,11630,0
|
||||
20241205,193600,511203650,11630,11630,11630,11630,0
|
||||
20241205,193500,511203650,11630,11630,11630,11630,0
|
||||
20241205,193400,511203650,11630,11630,11630,11630,0
|
||||
20241205,193300,511203650,11630,11630,11630,11630,0
|
||||
20241205,193200,511203650,11630,11630,11630,11630,0
|
||||
20241205,193100,511203650,11630,11630,11630,11630,0
|
||||
20241205,193000,511203650,11630,11630,11630,11630,0
|
||||
20241205,192900,511203650,11630,11630,11630,11630,0
|
||||
20241205,192800,511203650,11630,11630,11630,11630,0
|
||||
20241205,192700,511203650,11630,11630,11630,11630,0
|
||||
20241205,192600,511203650,11630,11630,11630,11630,0
|
||||
20241205,192500,511203650,11630,11630,11630,11630,0
|
||||
20241205,192400,511203650,11630,11630,11630,11630,0
|
||||
20241205,192300,511203650,11630,11630,11630,11630,0
|
||||
20241205,192200,511203650,11630,11630,11630,11630,0
|
||||
20241205,192100,511203650,11630,11630,11630,11630,0
|
||||
20241205,192000,511203650,11630,11630,11630,11630,0
|
||||
20241205,191900,511203650,11630,11630,11630,11630,0
|
||||
20241205,191800,511203650,11630,11630,11630,11630,0
|
||||
20241205,191700,511203650,11630,11630,11630,11630,0
|
||||
20241205,191600,511203650,11630,11630,11630,11630,0
|
||||
20241205,191500,511203650,11630,11630,11630,11630,0
|
||||
20241205,191400,511203650,11630,11630,11630,11630,236
|
||||
20241205,191300,511203650,11630,11630,11630,11630,0
|
||||
20241205,191200,511203650,11630,11630,11630,11630,0
|
||||
20241205,191100,511203650,11630,11630,11630,11630,0
|
||||
20241205,191000,511203650,11630,11630,11630,11630,0
|
||||
20241205,190900,511203650,11630,11630,11630,11630,0
|
||||
20241205,190800,511203650,11630,11630,11630,11630,0
|
||||
20241205,190700,511203650,11630,11630,11630,11630,0
|
||||
20241205,190600,511203650,11630,11630,11630,11630,0
|
||||
20241205,190500,511203650,11630,11630,11630,11630,0
|
||||
20241205,190400,511203650,11630,11630,11630,11630,0
|
||||
20241205,190300,511203650,11630,11630,11630,11630,0
|
||||
20241205,190200,511203650,11630,11630,11630,11630,0
|
||||
20241205,190100,511203650,11630,11630,11630,11630,0
|
||||
20241205,190000,511203650,11630,11630,11630,11630,0
|
||||
20241205,185900,511203650,11630,11630,11630,11630,0
|
||||
20241205,185800,511203650,11630,11630,11630,11630,0
|
||||
20241205,185700,511203650,11630,11630,11630,11630,0
|
||||
20241205,185600,511203650,11630,11630,11630,11630,0
|
||||
20241205,185500,511203650,11630,11630,11630,11630,0
|
||||
20241205,185400,511203650,11630,11630,11630,11630,0
|
||||
20241205,185300,511203650,11630,11630,11630,11630,0
|
||||
20241205,185200,511203650,11630,11630,11630,11630,0
|
||||
20241205,185100,511203650,11630,11630,11630,11630,0
|
||||
20241205,185000,511203650,11630,11630,11630,11630,0
|
||||
20241205,184900,511203650,11630,11630,11630,11630,0
|
||||
20241205,184800,511203650,11630,11630,11630,11630,0
|
||||
20241205,184700,511203650,11630,11630,11630,11630,0
|
||||
20241205,184600,511203650,11630,11630,11630,11630,0
|
||||
20241205,184500,511203650,11630,11630,11630,11630,0
|
||||
20241205,184400,511203650,11630,11630,11630,11630,236
|
||||
20241205,184300,511203650,11630,11630,11630,11630,0
|
||||
20241205,184200,511203650,11630,11630,11630,11630,0
|
||||
20241205,184100,511203650,11630,11630,11630,11630,0
|
||||
20241205,184000,511203650,11630,11630,11630,11630,0
|
||||
20241205,183900,511203650,11630,11630,11630,11630,0
|
||||
20241205,183800,511203650,11630,11630,11630,11630,0
|
||||
20241205,183700,511203650,11630,11630,11630,11630,0
|
||||
20241205,183600,511203650,11630,11630,11630,11630,0
|
||||
20241205,183500,511203650,11630,11630,11630,11630,0
|
||||
20241205,183400,511203650,11630,11630,11630,11630,0
|
||||
20241205,183300,511203650,11630,11630,11630,11630,0
|
||||
20241205,183200,511203650,11630,11630,11630,11630,0
|
||||
20241205,183100,511203650,11630,11630,11630,11630,0
|
||||
20241205,183000,511203650,11630,11630,11630,11630,0
|
||||
20241205,182900,511203650,11630,11630,11630,11630,0
|
||||
20241205,182800,511203650,11630,11630,11630,11630,0
|
||||
20241205,182700,511203650,11630,11630,11630,11630,0
|
||||
20241205,182600,511203650,11630,11630,11630,11630,0
|
||||
20241205,182500,511203650,11630,11630,11630,11630,0
|
||||
20241205,182400,511203650,11630,11630,11630,11630,0
|
||||
20241205,182300,511203650,11630,11630,11630,11630,0
|
||||
20241205,182200,511203650,11630,11630,11630,11630,0
|
||||
20241205,182100,511203650,11630,11630,11630,11630,0
|
||||
20241205,182000,511203650,11630,11630,11630,11630,0
|
||||
20241205,181900,511203650,11630,11630,11630,11630,0
|
||||
20241205,181800,511203650,11630,11630,11630,11630,0
|
||||
20241205,181700,511203650,11630,11630,11630,11630,0
|
||||
20241205,181600,511203650,11630,11630,11630,11630,0
|
||||
20241205,181500,511203650,11630,11630,11630,11630,0
|
||||
20241205,181400,511203650,11630,11630,11630,11630,236
|
||||
20241205,181300,511203650,11630,11630,11630,11630,0
|
||||
20241205,181200,511203650,11630,11630,11630,11630,0
|
||||
20241205,181100,511203650,11630,11630,11630,11630,0
|
||||
20241205,181000,511203650,11630,11630,11630,11630,0
|
||||
20241205,180900,511203650,11630,11630,11630,11630,0
|
||||
20241205,180800,511203650,11630,11630,11630,11630,0
|
||||
20241205,180700,511203650,11630,11630,11630,11630,0
|
||||
20241205,180600,511203650,11630,11630,11630,11630,0
|
||||
20241205,180500,511203650,11630,11630,11630,11630,0
|
||||
20241205,180400,511203650,11630,11630,11630,11630,0
|
||||
20241205,180300,511203650,11630,11630,11630,11630,0
|
||||
20241205,180200,511203650,11630,11630,11630,11630,0
|
||||
20241205,180100,511203650,11630,11630,11630,11630,0
|
||||
20241205,180000,511203650,11630,11630,11630,11630,0
|
||||
20241205,175900,511203650,11630,11630,11630,11630,0
|
||||
20241205,175800,511203650,11630,11630,11630,11630,0
|
||||
20241205,175700,511203650,11630,11630,11630,11630,0
|
||||
20241205,175600,511203650,11630,11630,11630,11630,0
|
||||
20241205,175500,511203650,11630,11630,11630,11630,0
|
||||
20241205,175400,511203650,11630,11630,11630,11630,0
|
||||
20241205,175300,511203650,11630,11630,11630,11630,0
|
||||
20241205,175200,511203650,11630,11630,11630,11630,0
|
||||
20241205,175100,511203650,11630,11630,11630,11630,0
|
||||
20241205,175000,511203650,11630,11630,11630,11630,0
|
||||
20241205,174900,511203650,11630,11630,11630,11630,0
|
||||
20241205,174800,511203650,11630,11630,11630,11630,0
|
||||
20241205,174700,511203650,11630,11630,11630,11630,0
|
||||
20241205,174600,511203650,11630,11630,11630,11630,0
|
||||
20241205,174500,511203650,11630,11630,11630,11630,0
|
||||
20241205,174400,511203650,11630,11630,11630,11630,236
|
||||
20241205,174300,511203650,11630,11630,11630,11630,0
|
||||
20241205,174200,511203650,11630,11630,11630,11630,0
|
||||
20241205,174100,511203650,11630,11630,11630,11630,0
|
||||
20241205,174000,511203650,11630,11630,11630,11630,0
|
||||
20241205,173900,511203650,11630,11630,11630,11630,0
|
||||
20241205,173800,511203650,11630,11630,11630,11630,0
|
||||
20241205,173700,511203650,11630,11630,11630,11630,0
|
||||
20241205,173600,511203650,11630,11630,11630,11630,0
|
||||
20241205,173500,511203650,11630,11630,11630,11630,0
|
||||
20241205,173400,511203650,11630,11630,11630,11630,0
|
||||
20241205,173300,511203650,11630,11630,11630,11630,0
|
||||
20241205,173200,511203650,11630,11630,11630,11630,0
|
||||
20241205,173100,511203650,11630,11630,11630,11630,0
|
||||
20241205,173000,511203650,11630,11630,11630,11630,0
|
||||
20241205,172900,511203650,11630,11630,11630,11630,0
|
||||
20241205,172800,511203650,11630,11630,11630,11630,0
|
||||
20241205,172700,511203650,11630,11630,11630,11630,0
|
||||
20241205,172600,511203650,11630,11630,11630,11630,0
|
||||
20241205,172500,511203650,11630,11630,11630,11630,0
|
||||
20241205,172400,511203650,11630,11630,11630,11630,0
|
||||
20241205,172300,511203650,11630,11630,11630,11630,0
|
||||
20241205,172200,511203650,11630,11630,11630,11630,0
|
||||
20241205,172100,511203650,11630,11630,11630,11630,0
|
||||
20241205,172000,511203650,11630,11630,11630,11630,0
|
||||
20241205,171900,511203650,11630,11630,11630,11630,0
|
||||
20241205,171800,511203650,11630,11630,11630,11630,0
|
||||
20241205,171700,511203650,11630,11630,11630,11630,0
|
||||
20241205,171600,511203650,11630,11630,11630,11630,0
|
||||
20241205,171500,511203650,11630,11630,11630,11630,0
|
||||
20241205,171400,511203650,11630,11630,11630,11630,236
|
||||
20241205,171300,511203650,11630,11630,11630,11630,0
|
||||
20241205,171200,511203650,11630,11630,11630,11630,0
|
||||
20241205,171100,511203650,11630,11630,11630,11630,0
|
||||
20241205,171000,511203650,11630,11630,11630,11630,0
|
||||
20241205,170900,511203650,11630,11630,11630,11630,0
|
||||
20241205,170800,511203650,11630,11630,11630,11630,0
|
||||
20241205,170700,511203650,11630,11630,11630,11630,0
|
||||
20241205,170600,511203650,11630,11630,11630,11630,0
|
||||
20241205,170500,511203650,11630,11630,11630,11630,0
|
||||
20241205,170400,511203650,11630,11630,11630,11630,0
|
||||
20241205,170300,511203650,11630,11630,11630,11630,0
|
||||
20241205,170200,511203650,11630,11630,11630,11630,0
|
||||
20241205,170100,511203650,11630,11630,11630,11630,0
|
||||
20241205,170000,511203650,11630,11630,11630,11630,0
|
||||
20241205,165900,511203650,11630,11630,11630,11630,0
|
||||
20241205,165800,511203650,11630,11630,11630,11630,0
|
||||
20241205,165700,511203650,11630,11630,11630,11630,0
|
||||
20241205,165600,511203650,11630,11630,11630,11630,0
|
||||
20241205,165500,511203650,11630,11630,11630,11630,0
|
||||
20241205,165400,511203650,11630,11630,11630,11630,0
|
||||
20241205,165300,511203650,11630,11630,11630,11630,0
|
||||
20241205,165200,511203650,11630,11630,11630,11630,0
|
||||
20241205,165100,511203650,11630,11630,11630,11630,0
|
||||
20241205,165000,511203650,11630,11630,11630,11630,0
|
||||
20241205,164900,511203650,11630,11630,11630,11630,0
|
||||
20241205,164800,511203650,11630,11630,11630,11630,0
|
||||
20241205,164700,511203650,11630,11630,11630,11630,0
|
||||
20241205,164600,511203650,11630,11630,11630,11630,0
|
||||
20241205,164500,511203650,11630,11630,11630,11630,0
|
||||
20241205,164400,511203650,11630,11630,11630,11630,236
|
||||
20241205,164300,511203650,11630,11630,11630,11630,0
|
||||
20241205,164200,511203650,11630,11630,11630,11630,0
|
||||
20241205,164100,511203650,11630,11630,11630,11630,0
|
||||
20241205,164000,511203650,11630,11630,11630,11630,0
|
||||
20241205,163900,511203650,11630,11630,11630,11630,0
|
||||
20241205,163800,511203650,11630,11630,11630,11630,0
|
||||
20241205,163700,511203650,11630,11630,11630,11630,0
|
||||
20241205,163600,511203650,11630,11630,11630,11630,0
|
||||
20241205,163500,511203650,11630,11630,11630,11630,0
|
||||
20241205,163400,511203650,11630,11630,11630,11630,0
|
||||
20241205,163300,511203650,11630,11630,11630,11630,0
|
||||
20241205,163200,511203650,11630,11630,11630,11630,0
|
||||
20241205,163100,511203650,11630,11630,11630,11630,0
|
||||
20241205,163000,511203650,11630,11630,11630,11630,0
|
||||
20241205,162900,511203650,11630,11630,11630,11630,0
|
||||
20241205,162800,511203650,11630,11630,11630,11630,0
|
||||
20241205,162700,511203650,11630,11630,11630,11630,0
|
||||
20241205,162600,511203650,11630,11630,11630,11630,0
|
||||
20241205,162500,511203650,11630,11630,11630,11630,0
|
||||
20241205,162400,511203650,11630,11630,11630,11630,0
|
||||
20241205,162300,511203650,11630,11630,11630,11630,0
|
||||
20241205,162200,511203650,11630,11630,11630,11630,0
|
||||
20241205,162100,511203650,11630,11630,11630,11630,0
|
||||
20241205,162000,511203650,11630,11630,11630,11630,0
|
||||
20241205,161900,511203650,11630,11630,11630,11630,0
|
||||
20241205,161800,511203650,11630,11630,11630,11630,0
|
||||
20241205,161700,511203650,11630,11630,11630,11630,0
|
||||
20241205,161600,511203650,11630,11630,11630,11630,0
|
||||
20241205,161500,511203650,11630,11630,11630,11630,0
|
||||
20241205,161400,511203650,11630,11630,11630,11630,236
|
||||
20241205,161300,511203650,11630,11630,11630,11630,0
|
||||
20241205,161200,511203650,11630,11630,11630,11630,0
|
||||
20241205,161100,511203650,11630,11630,11630,11630,0
|
||||
20241205,161000,511203650,11630,11630,11630,11630,0
|
||||
20241205,160900,511203650,11630,11630,11630,11630,0
|
||||
20241205,160800,511203650,11630,11630,11630,11630,0
|
||||
20241205,160700,511203650,11630,11630,11630,11630,0
|
||||
20241205,160600,511203650,11630,11630,11630,11630,0
|
||||
20241205,160500,511203650,11630,11630,11630,11630,0
|
||||
20241205,160400,511203650,11630,11630,11630,11630,0
|
||||
20241205,160300,511203650,11630,11630,11630,11630,0
|
||||
20241205,160200,511203650,11630,11630,11630,11630,0
|
||||
20241205,160100,511203650,11630,11630,11630,11630,0
|
||||
20241205,160000,511203650,11630,11630,11630,11630,0
|
||||
20241205,155900,511203650,11630,11630,11630,11630,0
|
||||
20241205,155800,511203650,11630,11630,11630,11630,0
|
||||
20241205,155700,511203650,11630,11630,11630,11630,0
|
||||
20241205,155600,511203650,11630,11630,11630,11630,0
|
||||
20241205,155500,511203650,11630,11630,11630,11630,0
|
||||
20241205,155400,511203650,11630,11630,11630,11630,0
|
||||
20241205,155300,511203650,11630,11630,11630,11630,0
|
||||
20241205,155200,511203650,11630,11630,11630,11630,0
|
||||
20241205,155100,511203650,11630,11630,11630,11630,0
|
||||
20241205,155000,511203650,11630,11630,11630,11630,0
|
||||
20241205,154900,511203650,11630,11630,11630,11630,0
|
||||
20241205,154800,511203650,11630,11630,11630,11630,0
|
||||
20241205,154700,511203650,11630,11630,11630,11630,0
|
||||
20241205,154600,511203650,11630,11630,11630,11630,0
|
||||
20241205,154500,511203650,11630,11630,11630,11630,0
|
||||
20241205,154400,511203650,11630,11630,11630,11630,236
|
||||
20241205,154300,511203650,11630,11630,11630,11630,0
|
||||
20241205,154200,511203650,11630,11630,11630,11630,0
|
||||
20241205,154100,511203650,11630,11630,11630,11630,0
|
||||
20241205,154000,511203650,11630,11630,11630,11630,0
|
||||
20241205,153900,511203650,11630,11630,11630,11630,0
|
||||
20241205,153800,511203650,11630,11630,11630,11630,0
|
||||
20241205,153700,511203650,11630,11630,11630,11630,0
|
||||
20241205,153600,511203650,11630,11630,11630,11630,0
|
||||
20241205,153500,511203650,11630,11630,11630,11630,0
|
||||
20241205,153400,511203650,11630,11630,11630,11630,0
|
||||
20241205,153300,511203650,11630,11630,11630,11630,0
|
||||
20241205,153200,511203650,11630,11630,11630,11630,0
|
||||
20241205,153100,511203650,11630,11630,11630,11630,0
|
||||
20241205,153000,511203650,11630,11630,11630,11630,236
|
||||
20241205,152900,508458970,11630,11630,11630,11630,0
|
||||
20241205,152800,508458970,11630,11630,11630,11630,0
|
||||
20241205,152700,508458970,11630,11630,11630,11630,0
|
||||
20241205,152600,508458970,11630,11630,11630,11630,0
|
||||
20241205,152500,508458970,11630,11630,11630,11630,0
|
||||
20241205,152400,508458970,11630,11630,11630,11630,0
|
||||
20241205,152300,508458970,11630,11630,11630,11630,0
|
||||
20241205,152200,508458970,11630,11630,11630,11630,0
|
||||
20241205,152100,508458970,11630,11630,11630,11630,0
|
||||
20241205,152000,508458970,11630,11630,11630,11630,0
|
||||
20241205,151900,508458970,11630,11640,11650,11630,206
|
||||
20241205,151800,506063010,11650,11650,11650,11650,3
|
||||
20241205,151700,506028060,11650,11660,11660,11640,208
|
||||
20241205,151600,503606080,11660,11650,11660,11650,12
|
||||
20241205,151500,503466260,11650,11650,11650,11650,0
|
||||
20241205,151400,503466260,11650,11650,11650,11650,21
|
||||
20241205,151300,503221610,11640,11640,11640,11640,1
|
||||
20241205,151200,503209970,11630,11630,11630,11630,0
|
||||
20241205,151100,503209970,11630,11630,11630,11630,0
|
||||
20241205,151000,503209970,11630,11630,11630,11630,1
|
||||
20241205,150900,503198340,11630,11630,11630,11630,0
|
||||
20241205,150800,503198340,11630,11630,11630,11630,0
|
||||
20241205,150700,503198340,11630,11630,11630,11620,122
|
||||
20241205,150600,501779530,11640,11680,11680,11640,111
|
||||
20241205,150500,500483350,11680,11690,11690,11680,16
|
||||
20241205,150400,500296460,11650,11650,11650,11650,0
|
||||
20241205,150300,500296460,11650,11650,11650,11650,0
|
||||
20241205,150200,500296460,11650,11650,11650,11650,0
|
||||
20241205,150100,500296460,11650,11640,11650,11640,3
|
||||
20241205,150000,500261520,11650,11650,11650,11650,0
|
||||
20241205,145900,500261520,11650,11640,11650,11640,6
|
||||
20241205,145800,500191640,11640,11640,11710,11640,9
|
||||
20241205,145700,500086620,11640,11640,11640,11640,63
|
||||
20241205,145600,499353300,11650,11650,11650,11650,1
|
||||
20241205,145500,499341650,11640,11640,11640,11640,147
|
||||
20241205,145400,497630570,11640,11640,11640,11640,12
|
||||
20241205,145300,497490890,11650,11650,11650,11650,1
|
||||
20241205,145200,497479240,11650,11650,11650,11650,1
|
||||
20241205,145100,497467590,11640,11640,11640,11640,121
|
||||
20241205,145000,496059150,11640,11640,11640,11640,0
|
||||
20241205,144900,496059150,11640,11640,11640,11640,18
|
||||
20241205,144800,495849630,11640,11640,11640,11640,247
|
||||
20241205,144700,492974550,11640,11640,11640,11640,204
|
||||
20241205,144600,490599990,11640,11640,11640,11640,0
|
||||
20241205,144500,490599990,11640,11640,11640,11640,2
|
||||
20241205,144400,490576710,11650,11650,11650,11650,29
|
||||
20241205,144300,490238860,11660,11650,11660,11650,11
|
||||
20241205,144200,490110620,11650,11650,11650,11640,29
|
||||
20241205,144100,489772970,11640,11640,11640,11640,320
|
||||
20241205,144000,486048170,11640,11660,11670,11630,725
|
||||
20241205,143900,477611160,11650,11660,11660,11650,10
|
||||
20241205,143800,477494650,11660,11660,11660,11660,0
|
||||
20241205,143700,477494650,11660,11670,11670,11660,26
|
||||
20241205,143600,477191480,11660,11640,11660,11640,8
|
||||
20241205,143500,477098310,11640,11640,11690,11640,4
|
||||
20241205,143400,477051690,11640,11630,11640,11630,81
|
||||
20241205,143300,476109650,11630,11630,11630,11630,182
|
||||
20241205,143200,473992990,11640,11640,11640,11640,0
|
||||
20241205,143100,473992990,11640,11640,11640,11640,1
|
||||
20241205,143000,473981350,11640,11650,11660,11640,134
|
||||
20241205,142900,472421560,11650,11650,11650,11650,1
|
||||
20241205,142800,472409910,11640,11630,11640,11630,5
|
||||
20241205,142700,472351730,11640,11610,11640,11610,32
|
||||
20241205,142600,471979410,11610,11610,11620,11610,3
|
||||
20241205,142500,471944570,11610,11610,11610,11610,0
|
||||
20241205,142400,471944570,11610,11610,11610,11610,1
|
||||
20241205,142300,471932960,11610,11610,11610,11610,0
|
||||
20241205,142200,471932960,11610,11610,11610,11610,2
|
||||
20241205,142100,471909740,11610,11600,11640,11600,6
|
||||
20241205,142000,471840080,11640,11590,11640,11590,168
|
||||
20241205,141900,469892880,11590,11590,11590,11590,130
|
||||
20241205,141800,468386180,11580,11630,11630,11580,1709
|
||||
20241205,141700,448554740,11630,11630,11630,11630,2
|
||||
20241205,141600,448531480,11640,11640,11640,11640,0
|
||||
20241205,141500,448531480,11640,11640,11640,11640,0
|
||||
20241205,141400,448531480,11640,11640,11640,11640,0
|
||||
20241205,141300,448531480,11640,11640,11640,11640,12
|
||||
20241205,141200,448391800,11650,11650,11650,11650,0
|
||||
20241205,141100,448391800,11650,11650,11650,11650,0
|
||||
20241205,141000,448391800,11650,11640,11650,11640,5
|
||||
20241205,140900,448333590,11650,11650,11650,11650,0
|
||||
20241205,140800,448333590,11650,11630,11650,11630,127
|
||||
20241205,140700,446856550,11630,11630,11630,11630,1
|
||||
20241205,140600,446844920,11630,11630,11630,11630,0
|
||||
20241205,140500,446844920,11630,11630,11630,11630,11
|
||||
20241205,140400,446716990,11630,11630,11630,11630,0
|
||||
20241205,140300,446716990,11630,11630,11680,11630,12
|
||||
20241205,140200,446577370,11630,11640,11640,11630,130
|
||||
20241205,140100,445064570,11700,11700,11700,11700,0
|
||||
20241205,140000,445064570,11700,11650,11700,11650,34
|
||||
20241205,135900,444667770,11650,11650,11650,11650,0
|
||||
20241205,135800,444667770,11650,11650,11650,11650,0
|
||||
20241205,135700,444667770,11650,11650,11650,11650,0
|
||||
20241205,135600,444667770,11650,11650,11650,11650,2
|
||||
20241205,135500,444644470,11640,11640,11640,11640,0
|
||||
20241205,135400,444644470,11640,11630,11640,11630,390
|
||||
20241205,135300,440108760,11620,11620,11620,11620,0
|
||||
20241205,135200,440108760,11620,11620,11620,11620,63
|
||||
20241205,135100,439376700,11630,11630,11630,11630,200
|
||||
20241205,135000,437050700,11630,11630,11630,11630,0
|
||||
20241205,134900,437050700,11630,11650,11650,11630,132
|
||||
20241205,134800,435515020,11650,11650,11650,11650,144
|
||||
20241205,134700,433837420,11650,11650,11650,11650,0
|
||||
20241205,134600,433837420,11650,11650,11650,11650,0
|
||||
20241205,134500,433837420,11650,11650,11650,11650,12
|
||||
20241205,134400,433697620,11660,11660,11660,11660,0
|
||||
20241205,134300,433697620,11660,11660,11660,11660,125
|
||||
20241205,134200,432240120,11650,11650,11650,11650,0
|
||||
20241205,134100,432240120,11650,11650,11650,11650,0
|
||||
20241205,134000,432240120,11650,11650,11650,11650,0
|
||||
20241205,133900,432240120,11650,11650,11650,11650,0
|
||||
20241205,133800,432240120,11650,11650,11650,11650,18
|
||||
20241205,133700,432030420,11650,11640,11650,11640,86
|
||||
20241205,133600,431028530,11640,11640,11640,11640,0
|
||||
20241205,133500,431028530,11640,11640,11640,11640,0
|
||||
20241205,133400,431028530,11640,11640,11640,11640,0
|
||||
20241205,133300,431028530,11640,11640,11640,11640,0
|
||||
20241205,133200,431028530,11640,11640,11640,11640,0
|
||||
20241205,133100,431028530,11640,11640,11640,11640,0
|
||||
20241205,133000,431028530,11640,11640,11640,11640,0
|
||||
20241205,132900,431028530,11640,11640,11640,11640,0
|
||||
20241205,132800,431028530,11640,11640,11640,11640,1
|
||||
20241205,132700,431016890,11640,11640,11640,11640,18
|
||||
20241205,132600,430807370,11650,11650,11650,11650,0
|
||||
20241205,132500,430807370,11650,11650,11650,11650,0
|
||||
20241205,132400,430807370,11650,11630,11650,11630,8
|
||||
20241205,132300,430714200,11630,11630,11630,11630,175
|
||||
20241205,132200,428678950,11580,11580,11580,11580,0
|
||||
20241205,132100,428678950,11580,11580,11580,11580,439
|
||||
20241205,132000,423595330,11580,11580,11580,11580,1
|
||||
20241205,131900,423583750,11560,11560,11560,11560,0
|
||||
20241205,131800,423583750,11560,11580,11580,11560,55
|
||||
20241205,131700,422947690,11580,11630,11630,11580,1810
|
||||
20241205,131600,401949600,11650,11650,11650,11650,0
|
||||
20241205,131500,401949600,11650,11650,11650,11650,0
|
||||
20241205,131400,401949600,11650,11650,11650,11650,0
|
||||
20241205,131300,401949600,11650,11650,11650,11650,0
|
||||
20241205,131200,401949600,11650,11640,11650,11640,10
|
||||
20241205,131100,401833120,11640,11640,11640,11640,30
|
||||
20241205,131000,401483920,11640,11640,11640,11640,0
|
||||
20241205,130900,401483920,11640,11640,11640,11640,0
|
||||
20241205,130800,401483920,11640,11640,11640,11640,1
|
||||
20241205,130700,401472280,11630,11630,11630,11630,0
|
||||
20241205,130600,401472280,11630,11630,11630,11630,0
|
||||
20241205,130500,401472280,11630,11630,11630,11630,0
|
||||
20241205,130400,401472280,11630,11630,11630,11630,0
|
||||
20241205,130300,401472280,11630,11620,11630,11620,199
|
||||
20241205,130200,399158900,11620,11620,11620,11620,2
|
||||
20241205,130100,399135660,11610,11610,11610,11610,1
|
||||
20241205,130000,399124050,11610,11630,11630,11610,606
|
||||
20241205,125900,392083420,11630,11630,11630,11630,2
|
||||
20241205,125800,392060160,11630,11640,11640,11630,343
|
||||
20241205,125700,388069460,11650,11650,11650,11650,37
|
||||
20241205,125600,387638410,11650,11650,11650,11650,50
|
||||
20241205,125500,387055910,11650,11640,11650,11640,121
|
||||
20241205,125400,385647360,11640,11630,11640,11630,113
|
||||
20241205,125300,384332170,11630,11630,11630,11630,51
|
||||
20241205,125200,383739040,11630,11630,11630,11630,0
|
||||
20241205,125100,383739040,11630,11630,11630,11630,50
|
||||
20241205,125000,383157540,11640,11630,11640,11630,19
|
||||
20241205,124900,382936560,11640,11640,11640,11640,1
|
||||
20241205,124800,382924920,11630,11630,11630,11630,97
|
||||
20241205,124700,381796810,11630,11630,11630,11630,300
|
||||
20241205,124600,378307810,11630,11630,11630,11630,20
|
||||
20241205,124500,378075210,11640,11640,11640,11640,1
|
||||
20241205,124400,378063570,11670,11640,11670,11640,22
|
||||
20241205,124300,377807240,11640,11640,11640,11640,0
|
||||
20241205,124200,377807240,11640,11640,11640,11640,0
|
||||
20241205,124100,377807240,11640,11640,11640,11640,0
|
||||
20241205,124000,377807240,11640,11640,11640,11640,0
|
||||
20241205,123900,377807240,11640,11640,11640,11640,0
|
||||
20241205,123800,377807240,11640,11640,11640,11640,250
|
||||
20241205,123700,374897240,11630,11620,11630,11620,8
|
||||
20241205,123600,374804210,11620,11640,11640,11620,635
|
||||
20241205,123500,367422110,11640,11640,11640,11640,1
|
||||
20241205,123400,367410470,11640,11640,11640,11640,1
|
||||
20241205,123300,367398830,11640,11640,11640,11640,0
|
||||
20241205,123200,367398830,11640,11640,11640,11640,3
|
||||
20241205,123100,367363910,11640,11640,11640,11640,7
|
||||
20241205,123000,367282430,11640,11640,11640,11640,7
|
||||
20241205,122900,367200950,11640,11660,11660,11640,264
|
||||
20241205,122800,364126460,11670,11670,11670,11670,0
|
||||
20241205,122700,364126460,11670,11670,11670,11670,0
|
||||
20241205,122600,364126460,11670,11670,11670,11670,0
|
||||
20241205,122500,364126460,11670,11680,11680,11670,168
|
||||
20241205,122400,362164840,11690,11690,11690,11690,0
|
||||
20241205,122300,362164840,11690,11690,11690,11690,0
|
||||
20241205,122200,362164840,11690,11690,11690,11690,0
|
||||
20241205,122100,362164840,11690,11690,11690,11690,11
|
||||
20241205,122000,362036250,11690,11690,11690,11690,11
|
||||
20241205,121900,361907660,11680,11680,11680,11680,0
|
||||
20241205,121800,361907660,11680,11710,11710,11680,688
|
||||
20241205,121700,353857750,11710,11710,11710,11710,49
|
||||
20241205,121600,353283960,11720,11720,11720,11720,0
|
||||
20241205,121500,353283960,11720,11720,11720,11720,0
|
||||
20241205,121400,353283960,11720,11720,11720,11720,0
|
||||
20241205,121300,353283960,11720,11720,11720,11720,1
|
||||
20241205,121200,353272240,11720,11720,11720,11720,380
|
||||
20241205,121100,348818640,11730,11730,11730,11730,9
|
||||
20241205,121000,348713070,11730,11740,11740,11730,116
|
||||
20241205,120900,347352300,11740,11740,11740,11740,1
|
||||
20241205,120800,347340560,11730,11730,11730,11730,0
|
||||
20241205,120700,347340560,11730,11730,11730,11730,1
|
||||
20241205,120600,347328830,11730,11730,11730,11730,1
|
||||
20241205,120500,347317100,11720,11720,11720,11720,0
|
||||
20241205,120400,347317100,11720,11720,11720,11720,0
|
||||
20241205,120300,347317100,11720,11720,11720,11720,343
|
||||
20241205,120200,343297140,11720,11720,11720,11720,0
|
||||
20241205,120100,343297140,11720,11720,11720,11720,15
|
||||
20241205,120000,343121340,11720,11720,11720,11720,0
|
||||
20241205,115900,343121340,11720,11720,11720,11720,0
|
||||
20241205,115800,343121340,11720,11720,11720,11720,0
|
||||
20241205,115700,343121340,11720,11720,11720,11720,0
|
||||
20241205,115600,343121340,11720,11740,11740,11720,438
|
||||
20241205,115500,337986930,11750,11750,11750,11750,175
|
||||
20241205,115400,335930680,11750,11800,11800,11750,1156
|
||||
20241205,115300,322330090,11800,11800,11800,11800,1
|
||||
20241205,115200,322318290,11810,11810,11810,11810,0
|
||||
20241205,115100,322318290,11810,11810,11810,11810,1
|
||||
20241205,115000,322306480,11800,11800,11800,11800,182
|
||||
20241205,114900,320158880,11800,11810,11810,11800,3
|
||||
20241205,114800,320123470,11800,11800,11800,11800,0
|
||||
20241205,114700,320123470,11800,11800,11800,11800,0
|
||||
20241205,114600,320123470,11800,11800,11800,11800,0
|
||||
20241205,114500,320123470,11800,11800,11800,11800,0
|
||||
20241205,114400,320123470,11800,11800,11800,11800,0
|
||||
20241205,114300,320123470,11800,11800,11800,11800,3
|
||||
20241205,114200,320088070,11800,11800,11800,11800,4
|
||||
20241205,114100,320040870,11800,11800,11800,11800,0
|
||||
20241205,114000,320040870,11800,11800,11800,11800,0
|
||||
20241205,113900,320040870,11800,11800,11800,11800,0
|
||||
20241205,113800,320040870,11800,11800,11800,11800,0
|
||||
20241205,113700,320040870,11800,11800,11800,11800,1
|
||||
20241205,113600,320029070,11800,11800,11800,11800,0
|
||||
20241205,113500,320029070,11800,11800,11800,11800,1
|
||||
20241205,113400,320017270,11800,11800,11800,11800,34
|
||||
20241205,113300,319616070,11800,11800,11800,11800,0
|
||||
20241205,113200,319616070,11800,11800,11800,11800,45
|
||||
20241205,113100,319085070,11790,11790,11790,11790,0
|
||||
20241205,113000,319085070,11790,11790,11790,11790,0
|
||||
20241205,112900,319085070,11790,11790,11790,11790,1
|
||||
20241205,112800,319073280,11780,11770,11780,11770,7
|
||||
20241205,112700,318990880,11780,11770,11780,11770,4
|
||||
20241205,112600,318943790,11780,11780,11780,11780,0
|
||||
20241205,112500,318943790,11780,11780,11780,11780,0
|
||||
20241205,112400,318943790,11780,11780,11780,11780,0
|
||||
20241205,112300,318943790,11780,11770,11780,11770,8
|
||||
20241205,112200,318849590,11780,11780,11780,11760,54
|
||||
20241205,112100,318214350,11780,11780,11780,11780,0
|
||||
20241205,112000,318214350,11780,11780,11780,11780,1
|
||||
20241205,111900,318202570,11780,11780,11780,11780,0
|
||||
20241205,111800,318202570,11780,11780,11780,11780,1
|
||||
20241205,111700,318190790,11770,11770,11770,11770,1
|
||||
20241205,111600,318179020,11760,11760,11760,11760,0
|
||||
20241205,111500,318179020,11760,11750,11760,11750,35
|
||||
20241205,111400,317767430,11750,11750,11750,11750,102
|
||||
20241205,111300,316568930,11740,11740,11740,11740,1
|
||||
20241205,111200,316557190,11730,11730,11730,11730,1
|
||||
20241205,111100,316545460,11730,11730,11730,11730,0
|
||||
20241205,111000,316545460,11730,11730,11730,11730,1
|
||||
20241205,110900,316533730,11720,11720,11720,11720,0
|
||||
20241205,110800,316533730,11720,11720,11720,11720,0
|
||||
20241205,110700,316533730,11720,11720,11720,11720,1
|
||||
20241205,110600,316522010,11710,11710,11710,11710,1
|
||||
20241205,110500,316510300,11710,11710,11750,11710,8
|
||||
20241205,110400,316416510,11740,11710,11740,11710,6
|
||||
20241205,110300,316346160,11710,11710,11710,11710,0
|
||||
20241205,110200,316346160,11710,11700,11710,11700,3
|
||||
20241205,110100,316311050,11690,11650,11690,11650,6
|
||||
20241205,110000,316241050,11650,11720,11810,11640,1370
|
||||
20241205,105900,300233790,11770,11720,11770,11710,273
|
||||
20241205,105800,297033220,11730,11730,11730,11730,0
|
||||
20241205,105700,297033220,11730,11730,11730,11730,0
|
||||
20241205,105600,297033220,11730,11730,11730,11730,49
|
||||
20241205,105500,296458450,11730,11730,11730,11730,1
|
||||
20241205,105400,296446720,11720,11740,11740,11720,985
|
||||
20241205,105300,284896670,11750,11770,11830,11750,548
|
||||
20241205,105200,278454930,11750,11750,11750,11750,0
|
||||
20241205,105100,278454930,11750,11750,11750,11750,3
|
||||
20241205,105000,278419680,11750,11760,11760,11750,47
|
||||
20241205,104900,277867420,11750,11750,11750,11750,3
|
||||
20241205,104800,277832170,11750,11750,11750,11750,0
|
||||
20241205,104700,277832170,11750,11750,11750,11750,0
|
||||
20241205,104600,277832170,11750,11750,11750,11750,1
|
||||
20241205,104500,277820420,11750,11750,11750,11750,1
|
||||
20241205,104400,277808670,11750,11750,11750,11750,0
|
||||
20241205,104300,277808670,11750,11750,11750,11750,3
|
||||
20241205,104200,277773420,11750,11750,11760,11750,9
|
||||
20241205,104100,277667650,11750,11750,11760,11750,9
|
||||
20241205,104000,277561880,11750,11750,11750,11750,7
|
||||
20241205,103900,277479630,11750,11750,11750,11750,1
|
||||
20241205,103800,277467880,11750,11750,11750,11750,0
|
||||
20241205,103700,277467880,11750,11750,11750,11750,0
|
||||
20241205,103600,277467880,11750,11750,11750,11750,1
|
||||
20241205,103500,277456130,11750,11750,11750,11750,0
|
||||
20241205,103400,277456130,11750,11750,11750,11750,1
|
||||
20241205,103300,277444380,11740,11740,11740,11740,1
|
||||
20241205,103200,277432640,11740,11740,11740,11740,2
|
||||
20241205,103100,277409160,11740,11730,11740,11730,7
|
||||
20241205,103000,277326990,11730,11700,11730,11700,478
|
||||
20241205,102900,271734320,11700,11720,11720,11690,866
|
||||
20241205,102800,261602030,11710,11710,11710,11710,5
|
||||
20241205,102700,261543480,11710,11720,11720,11700,97
|
||||
20241205,102600,260407520,11720,11720,11720,11720,1
|
||||
20241205,102500,260395800,11720,11720,11720,11720,1
|
||||
20241205,102400,260384080,11720,11710,11720,11710,22
|
||||
20241205,102300,260126440,11710,11710,11710,11710,43
|
||||
20241205,102200,259622910,11710,11710,11710,11710,69
|
||||
20241205,102100,258814920,11710,11700,11710,11700,559
|
||||
20241205,102000,252270990,11700,11750,11750,11700,1807
|
||||
20241205,101900,231105540,11760,11760,11760,11760,0
|
||||
20241205,101800,231105540,11760,11760,11760,11760,0
|
||||
20241205,101700,231105540,11760,11760,11760,11760,0
|
||||
20241205,101600,231105540,11760,11760,11760,11760,67
|
||||
20241205,101500,230317620,11770,11770,11770,11770,7
|
||||
20241205,101400,230235230,11770,11770,11770,11770,0
|
||||
20241205,101300,230235230,11770,11760,11770,11760,3
|
||||
20241205,101200,230199940,11770,11760,11770,11760,24
|
||||
20241205,101100,229917570,11760,11760,11760,11760,1
|
||||
20241205,101000,229905810,11750,11750,11750,11750,1
|
||||
20241205,100900,229894060,11740,11740,11740,11730,115
|
||||
20241205,100800,228544910,11740,11740,11740,11740,0
|
||||
20241205,100700,228544910,11740,11740,11740,11740,63
|
||||
20241205,100600,227805290,11740,11730,11740,11730,10
|
||||
20241205,100500,227687900,11720,11720,11720,11720,645
|
||||
20241205,100400,220128500,11720,11750,11750,11720,809
|
||||
20241205,100300,210642220,11750,11780,11780,11750,1021
|
||||
20241205,100200,198633420,11780,11780,11780,11780,0
|
||||
20241205,100100,198633420,11780,11780,11780,11780,32
|
||||
20241205,100000,198256460,11800,11810,11810,11800,192
|
||||
20241205,095900,195990550,11820,11790,11820,11790,14
|
||||
20241205,095800,195825330,11780,11770,11780,11770,28
|
||||
20241205,095700,195495760,11760,11770,11770,11760,18
|
||||
20241205,095600,195283940,11770,11770,11770,11770,59
|
||||
20241205,095500,194589510,11760,11760,11760,11760,0
|
||||
20241205,095400,194589510,11760,11790,11790,11760,1038
|
||||
20241205,095300,182375900,11790,11790,11790,11780,37
|
||||
20241205,095200,181939930,11790,11790,11790,11790,22
|
||||
20241205,095100,181680550,11790,11790,11790,11790,129
|
||||
20241205,095000,180159640,11790,11790,11790,11790,0
|
||||
20241205,094900,180159640,11790,11790,11790,11790,2
|
||||
20241205,094800,180136060,11800,11800,11800,11800,200
|
||||
20241205,094700,177776060,11800,11830,11830,11800,853
|
||||
20241205,094600,167707710,11840,11840,11850,11840,78
|
||||
20241205,094500,166783490,11840,11890,11890,11840,765
|
||||
20241205,094400,157709030,11890,11870,11890,11870,51
|
||||
20241205,094300,157103640,11890,11890,11890,11890,7
|
||||
20241205,094200,157020410,11890,11890,11890,11890,6
|
||||
20241205,094100,156949070,11890,11880,11890,11880,3
|
||||
20241205,094000,156913420,11880,11870,11890,11870,8
|
||||
20241205,093900,156818390,11860,11850,11890,11840,1021
|
||||
20241205,093800,144720300,11840,11840,11840,11840,0
|
||||
20241205,093700,144720300,11840,11860,11860,11840,645
|
||||
20241205,093600,137076800,11870,11890,11890,11870,159
|
||||
20241205,093500,135187640,11890,11890,11890,11890,14
|
||||
20241205,093400,135021180,11890,11890,11890,11890,10
|
||||
20241205,093300,134902280,11890,11900,11900,11890,78
|
||||
20241205,093200,133974850,11890,11890,11890,11890,0
|
||||
20241205,093100,133974850,11890,11880,11890,11880,3
|
||||
20241205,093000,133939200,11870,11870,11890,11860,50
|
||||
20241205,092900,133345180,11870,11870,11870,11870,102
|
||||
20241205,092800,132134440,11850,11850,11850,11850,500
|
||||
20241205,092700,126209440,11860,11860,11860,11830,835
|
||||
20241205,092600,116330030,11870,11870,11870,11870,1
|
||||
20241205,092500,116318160,11870,11870,11870,11870,99
|
||||
20241205,092400,115143030,11870,11870,11870,11870,4
|
||||
20241205,092300,115095550,11840,11840,11840,11840,261
|
||||
20241205,092200,112005310,11820,11810,11820,11810,347
|
||||
20241205,092100,107903930,11820,11910,11910,11820,1946
|
||||
20241205,092000,84788580,11930,11930,11930,11930,0
|
||||
20241205,091900,84788580,11930,11920,11930,11920,35
|
||||
20241205,091800,84371040,11910,11920,11920,11910,804
|
||||
20241205,091700,74793360,11930,11940,11940,11930,103
|
||||
20241205,091600,73564560,11930,11930,11930,11930,10
|
||||
20241205,091500,73445260,11930,11930,11950,11930,65
|
||||
20241205,091400,72669630,11920,11900,11920,11890,115
|
||||
20241205,091300,71302110,11900,11920,11940,11880,606
|
||||
20241205,091200,64088230,11970,12010,12010,11940,2413
|
||||
20241205,091100,35213630,12020,12060,12060,12020,167
|
||||
20241205,091000,33200810,12060,12020,12070,12000,445
|
||||
20241205,090900,27834250,12070,12080,12080,12070,60
|
||||
20241205,090800,27109470,11960,11970,11970,11960,39
|
||||
20241205,090700,26642910,11960,11960,11960,11960,10
|
||||
20241205,090600,26523310,11950,12020,12020,11950,183
|
||||
20241205,090500,24334850,12020,12080,12080,12020,552
|
||||
20241205,090400,17671340,12230,12230,12230,12230,1
|
||||
20241205,090300,17659110,12240,12240,12240,12240,1
|
||||
20241205,090200,17646870,12230,12200,12230,12080,886
|
||||
20241205,090100,6847630,12210,12280,12280,12210,351
|
||||
20241205,090000,2550050,12230,12260,12260,12230,208
|
||||
|
Reference in New Issue
Block a user