Update 2024-12-05 2775 candle_min
This commit is contained in:
572
000220/min/candle-20241205.csv
Normal file
572
000220/min/candle-20241205.csv
Normal file
@@ -0,0 +1,572 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,183000,1099593130,4140,4140,4140,4140,8196
|
||||
20241205,182900,1099593130,4140,4140,4140,4140,0
|
||||
20241205,182800,1099593130,4140,4140,4140,4140,0
|
||||
20241205,182700,1099593130,4140,4140,4140,4140,0
|
||||
20241205,182600,1099593130,4140,4140,4140,4140,0
|
||||
20241205,182500,1099593130,4140,4140,4140,4140,0
|
||||
20241205,182400,1099593130,4140,4140,4140,4140,0
|
||||
20241205,182300,1099593130,4140,4140,4140,4140,0
|
||||
20241205,182200,1099593130,4140,4140,4140,4140,0
|
||||
20241205,182100,1099593130,4140,4140,4140,4140,0
|
||||
20241205,182000,1099593130,4140,4140,4140,4140,0
|
||||
20241205,181900,1099593130,4140,4140,4140,4140,0
|
||||
20241205,181800,1099593130,4140,4140,4140,4140,0
|
||||
20241205,181700,1099593130,4140,4140,4140,4140,0
|
||||
20241205,181600,1099593130,4140,4140,4140,4140,0
|
||||
20241205,181500,1099593130,4140,4140,4140,4140,0
|
||||
20241205,181400,1099593130,4140,4140,4140,4140,0
|
||||
20241205,181300,1099593130,4140,4140,4140,4140,0
|
||||
20241205,181200,1099593130,4140,4140,4140,4140,0
|
||||
20241205,181100,1099593130,4140,4140,4140,4140,0
|
||||
20241205,181000,1099593130,4140,4140,4140,4140,0
|
||||
20241205,180900,1099593130,4140,4140,4140,4140,0
|
||||
20241205,180800,1099593130,4140,4140,4140,4140,0
|
||||
20241205,180700,1099593130,4140,4140,4140,4140,0
|
||||
20241205,180600,1099593130,4140,4140,4140,4140,0
|
||||
20241205,180500,1099593130,4140,4140,4140,4140,0
|
||||
20241205,180400,1099593130,4140,4140,4140,4140,0
|
||||
20241205,180300,1099593130,4140,4140,4140,4140,0
|
||||
20241205,180200,1099593130,4140,4140,4140,4140,0
|
||||
20241205,180100,1099593130,4140,4140,4140,4140,0
|
||||
20241205,180000,1099593130,4140,4140,4140,4140,8196
|
||||
20241205,175900,1099593130,4140,4140,4140,4140,0
|
||||
20241205,175800,1099593130,4140,4140,4140,4140,0
|
||||
20241205,175700,1099593130,4140,4140,4140,4140,0
|
||||
20241205,175600,1099593130,4140,4140,4140,4140,0
|
||||
20241205,175500,1099593130,4140,4140,4140,4140,0
|
||||
20241205,175400,1099593130,4140,4140,4140,4140,0
|
||||
20241205,175300,1099593130,4140,4140,4140,4140,0
|
||||
20241205,175200,1099593130,4140,4140,4140,4140,0
|
||||
20241205,175100,1099593130,4140,4140,4140,4140,0
|
||||
20241205,175000,1099593130,4140,4140,4140,4140,0
|
||||
20241205,174900,1099593130,4140,4140,4140,4140,0
|
||||
20241205,174800,1099593130,4140,4140,4140,4140,0
|
||||
20241205,174700,1099593130,4140,4140,4140,4140,0
|
||||
20241205,174600,1099593130,4140,4140,4140,4140,0
|
||||
20241205,174500,1099593130,4140,4140,4140,4140,0
|
||||
20241205,174400,1099593130,4140,4140,4140,4140,0
|
||||
20241205,174300,1099593130,4140,4140,4140,4140,0
|
||||
20241205,174200,1099593130,4140,4140,4140,4140,0
|
||||
20241205,174100,1099593130,4140,4140,4140,4140,0
|
||||
20241205,174000,1099593130,4140,4140,4140,4140,0
|
||||
20241205,173900,1099593130,4140,4140,4140,4140,0
|
||||
20241205,173800,1099593130,4140,4140,4140,4140,0
|
||||
20241205,173700,1099593130,4140,4140,4140,4140,0
|
||||
20241205,173600,1099593130,4140,4140,4140,4140,0
|
||||
20241205,173500,1099593130,4140,4140,4140,4140,0
|
||||
20241205,173400,1099593130,4140,4140,4140,4140,0
|
||||
20241205,173300,1099593130,4140,4140,4140,4140,0
|
||||
20241205,173200,1099593130,4140,4140,4140,4140,0
|
||||
20241205,173100,1099593130,4140,4140,4140,4140,0
|
||||
20241205,173000,1099593130,4140,4140,4140,4140,8196
|
||||
20241205,172900,1099593130,4140,4140,4140,4140,0
|
||||
20241205,172800,1099593130,4140,4140,4140,4140,0
|
||||
20241205,172700,1099593130,4140,4140,4140,4140,0
|
||||
20241205,172600,1099593130,4140,4140,4140,4140,0
|
||||
20241205,172500,1099593130,4140,4140,4140,4140,0
|
||||
20241205,172400,1099593130,4140,4140,4140,4140,0
|
||||
20241205,172300,1099593130,4140,4140,4140,4140,0
|
||||
20241205,172200,1099593130,4140,4140,4140,4140,0
|
||||
20241205,172100,1099593130,4140,4140,4140,4140,0
|
||||
20241205,172000,1099593130,4140,4140,4140,4140,0
|
||||
20241205,171900,1099593130,4140,4140,4140,4140,0
|
||||
20241205,171800,1099593130,4140,4140,4140,4140,0
|
||||
20241205,171700,1099593130,4140,4140,4140,4140,0
|
||||
20241205,171600,1099593130,4140,4140,4140,4140,0
|
||||
20241205,171500,1099593130,4140,4140,4140,4140,0
|
||||
20241205,171400,1099593130,4140,4140,4140,4140,0
|
||||
20241205,171300,1099593130,4140,4140,4140,4140,0
|
||||
20241205,171200,1099593130,4140,4140,4140,4140,0
|
||||
20241205,171100,1099593130,4140,4140,4140,4140,0
|
||||
20241205,171000,1099593130,4140,4140,4140,4140,0
|
||||
20241205,170900,1099593130,4140,4140,4140,4140,0
|
||||
20241205,170800,1099593130,4140,4140,4140,4140,0
|
||||
20241205,170700,1099593130,4140,4140,4140,4140,0
|
||||
20241205,170600,1099593130,4140,4140,4140,4140,0
|
||||
20241205,170500,1099593130,4140,4140,4140,4140,0
|
||||
20241205,170400,1099593130,4140,4140,4140,4140,0
|
||||
20241205,170300,1099593130,4140,4140,4140,4140,0
|
||||
20241205,170200,1099593130,4140,4140,4140,4140,0
|
||||
20241205,170100,1099593130,4140,4140,4140,4140,0
|
||||
20241205,170000,1099593130,4140,4140,4140,4140,8196
|
||||
20241205,165900,1099593130,4140,4140,4140,4140,0
|
||||
20241205,165800,1099593130,4140,4140,4140,4140,0
|
||||
20241205,165700,1099593130,4140,4140,4140,4140,0
|
||||
20241205,165600,1099593130,4140,4140,4140,4140,0
|
||||
20241205,165500,1099593130,4140,4140,4140,4140,0
|
||||
20241205,165400,1099593130,4140,4140,4140,4140,0
|
||||
20241205,165300,1099593130,4140,4140,4140,4140,0
|
||||
20241205,165200,1099593130,4140,4140,4140,4140,0
|
||||
20241205,165100,1099593130,4140,4140,4140,4140,0
|
||||
20241205,165000,1099593130,4140,4140,4140,4140,0
|
||||
20241205,164900,1099593130,4140,4140,4140,4140,0
|
||||
20241205,164800,1099593130,4140,4140,4140,4140,0
|
||||
20241205,164700,1099593130,4140,4140,4140,4140,0
|
||||
20241205,164600,1099593130,4140,4140,4140,4140,0
|
||||
20241205,164500,1099593130,4140,4140,4140,4140,0
|
||||
20241205,164400,1099593130,4140,4140,4140,4140,0
|
||||
20241205,164300,1099593130,4140,4140,4140,4140,0
|
||||
20241205,164200,1099593130,4140,4140,4140,4140,0
|
||||
20241205,164100,1099593130,4140,4140,4140,4140,0
|
||||
20241205,164000,1099593130,4140,4140,4140,4140,0
|
||||
20241205,163900,1099593130,4140,4140,4140,4140,0
|
||||
20241205,163800,1099593130,4140,4140,4140,4140,0
|
||||
20241205,163700,1099593130,4140,4140,4140,4140,0
|
||||
20241205,163600,1099593130,4140,4140,4140,4140,0
|
||||
20241205,163500,1099593130,4140,4140,4140,4140,0
|
||||
20241205,163400,1099593130,4140,4140,4140,4140,0
|
||||
20241205,163300,1099593130,4140,4140,4140,4140,0
|
||||
20241205,163200,1099593130,4140,4140,4140,4140,0
|
||||
20241205,163100,1099593130,4140,4140,4140,4140,0
|
||||
20241205,163000,1099593130,4140,4140,4140,4140,8196
|
||||
20241205,162900,1099593130,4140,4140,4140,4140,0
|
||||
20241205,162800,1099593130,4140,4140,4140,4140,0
|
||||
20241205,162700,1099593130,4140,4140,4140,4140,0
|
||||
20241205,162600,1099593130,4140,4140,4140,4140,0
|
||||
20241205,162500,1099593130,4140,4140,4140,4140,0
|
||||
20241205,162400,1099593130,4140,4140,4140,4140,0
|
||||
20241205,162300,1099593130,4140,4140,4140,4140,0
|
||||
20241205,162200,1099593130,4140,4140,4140,4140,0
|
||||
20241205,162100,1099593130,4140,4140,4140,4140,0
|
||||
20241205,162000,1099593130,4140,4140,4140,4140,0
|
||||
20241205,161900,1099593130,4140,4140,4140,4140,0
|
||||
20241205,161800,1099593130,4140,4140,4140,4140,0
|
||||
20241205,161700,1099593130,4140,4140,4140,4140,0
|
||||
20241205,161600,1099593130,4140,4140,4140,4140,0
|
||||
20241205,161500,1099593130,4140,4140,4140,4140,0
|
||||
20241205,161400,1099593130,4140,4140,4140,4140,0
|
||||
20241205,161300,1099593130,4140,4140,4140,4140,0
|
||||
20241205,161200,1099593130,4140,4140,4140,4140,0
|
||||
20241205,161100,1099593130,4140,4140,4140,4140,0
|
||||
20241205,161000,1099593130,4140,4140,4140,4140,0
|
||||
20241205,160900,1099593130,4140,4140,4140,4140,0
|
||||
20241205,160800,1099593130,4140,4140,4140,4140,0
|
||||
20241205,160700,1099593130,4140,4140,4140,4140,0
|
||||
20241205,160600,1099593130,4140,4140,4140,4140,0
|
||||
20241205,160500,1099593130,4140,4140,4140,4140,0
|
||||
20241205,160400,1099593130,4140,4140,4140,4140,0
|
||||
20241205,160300,1099593130,4140,4140,4140,4140,0
|
||||
20241205,160200,1099593130,4140,4140,4140,4140,0
|
||||
20241205,160100,1099593130,4140,4140,4140,4140,0
|
||||
20241205,160000,1099593130,4140,4140,4140,4140,8196
|
||||
20241205,155900,1099593130,4140,4140,4140,4140,0
|
||||
20241205,155800,1099593130,4140,4140,4140,4140,0
|
||||
20241205,155700,1099593130,4140,4140,4140,4140,0
|
||||
20241205,155600,1099593130,4140,4140,4140,4140,0
|
||||
20241205,155500,1099593130,4140,4140,4140,4140,0
|
||||
20241205,155400,1099593130,4140,4140,4140,4140,0
|
||||
20241205,155300,1099593130,4140,4140,4140,4140,0
|
||||
20241205,155200,1099593130,4140,4140,4140,4140,0
|
||||
20241205,155100,1099593130,4140,4140,4140,4140,0
|
||||
20241205,155000,1099593130,4140,4140,4140,4140,0
|
||||
20241205,154900,1099593130,4140,4140,4140,4140,0
|
||||
20241205,154800,1099593130,4140,4140,4140,4140,0
|
||||
20241205,154700,1099593130,4140,4140,4140,4140,0
|
||||
20241205,154600,1099593130,4140,4140,4140,4140,0
|
||||
20241205,154500,1099593130,4140,4140,4140,4140,0
|
||||
20241205,154400,1099593130,4140,4140,4140,4140,0
|
||||
20241205,154300,1099593130,4140,4140,4140,4140,0
|
||||
20241205,154200,1099593130,4140,4140,4140,4140,0
|
||||
20241205,154100,1099593130,4140,4140,4140,4140,0
|
||||
20241205,154000,1099593130,4140,4140,4140,4140,0
|
||||
20241205,153900,1099593130,4140,4140,4140,4140,0
|
||||
20241205,153800,1099593130,4140,4140,4140,4140,0
|
||||
20241205,153700,1099593130,4140,4140,4140,4140,0
|
||||
20241205,153600,1099593130,4140,4140,4140,4140,0
|
||||
20241205,153500,1099593130,4140,4140,4140,4140,0
|
||||
20241205,153400,1099593130,4140,4140,4140,4140,0
|
||||
20241205,153300,1099593130,4140,4140,4140,4140,0
|
||||
20241205,153200,1099593130,4140,4140,4140,4140,0
|
||||
20241205,153100,1099593130,4140,4140,4140,4140,0
|
||||
20241205,153000,1099593130,4140,4140,4140,4140,16392
|
||||
20241205,152900,1065661690,4170,4170,4170,4170,0
|
||||
20241205,152800,1065661690,4170,4170,4170,4170,0
|
||||
20241205,152700,1065661690,4170,4170,4170,4170,0
|
||||
20241205,152600,1065661690,4170,4170,4170,4170,0
|
||||
20241205,152500,1065661690,4170,4170,4170,4170,0
|
||||
20241205,152400,1065661690,4170,4170,4170,4170,0
|
||||
20241205,152300,1065661690,4170,4170,4170,4170,0
|
||||
20241205,152200,1065661690,4170,4170,4170,4170,0
|
||||
20241205,152100,1065661690,4170,4170,4170,4170,0
|
||||
20241205,152000,1065661690,4170,4170,4170,4170,0
|
||||
20241205,151900,1065661690,4170,4175,4175,4160,2048
|
||||
20241205,151800,1057131415,4175,4205,4205,4170,7013
|
||||
20241205,151700,1027685310,4210,4215,4225,4205,1042
|
||||
20241205,151600,1023297775,4210,4225,4225,4210,4218
|
||||
20241205,151500,1005524430,4230,4230,4230,4230,54
|
||||
20241205,151400,1005296010,4235,4240,4240,4235,392
|
||||
20241205,151300,1003635875,4240,4230,4240,4230,41
|
||||
20241205,151200,1003462340,4245,4220,4245,4220,1307
|
||||
20241205,151100,997916780,4220,4220,4220,4215,116
|
||||
20241205,151000,997427285,4220,4225,4225,4215,1217
|
||||
20241205,150900,992291590,4225,4220,4225,4220,1233
|
||||
20241205,150800,987086565,4225,4235,4235,4225,1899
|
||||
20241205,150700,979062385,4240,4240,4240,4240,500
|
||||
20241205,150600,976942385,4245,4250,4250,4245,301
|
||||
20241205,150500,975664615,4255,4255,4255,4255,430
|
||||
20241205,150400,973834965,4255,4255,4255,4255,2
|
||||
20241205,150300,973826455,4255,4255,4255,4255,1
|
||||
20241205,150200,973822200,4250,4250,4250,4250,92
|
||||
20241205,150100,973431200,4240,4240,4240,4240,86
|
||||
20241205,150000,973066560,4240,4235,4240,4235,214
|
||||
20241205,145900,972160200,4230,4230,4230,4230,666
|
||||
20241205,145800,969343020,4230,4230,4230,4230,10
|
||||
20241205,145700,969300720,4230,4230,4230,4230,0
|
||||
20241205,145600,969300720,4230,4230,4230,4230,5
|
||||
20241205,145500,969279570,4230,4230,4230,4225,813
|
||||
20241205,145400,965842350,4230,4230,4230,4230,0
|
||||
20241205,145300,965842350,4230,4230,4230,4230,100
|
||||
20241205,145200,965419350,4230,4225,4230,4225,1347
|
||||
20241205,145100,959723475,4230,4230,4230,4230,683
|
||||
20241205,145000,956834385,4235,4235,4235,4235,784
|
||||
20241205,144900,953514145,4235,4235,4235,4235,191
|
||||
20241205,144800,952705260,4240,4240,4240,4240,601
|
||||
20241205,144700,950157020,4245,4245,4245,4245,0
|
||||
20241205,144600,950157020,4245,4245,4245,4240,1103
|
||||
20241205,144500,945475435,4245,4250,4250,4245,9091
|
||||
20241205,144400,906839995,4260,4260,4260,4260,0
|
||||
20241205,144300,906839995,4260,4255,4260,4255,306
|
||||
20241205,144200,905537950,4255,4250,4255,4250,330
|
||||
20241205,144100,904135215,4255,4255,4255,4255,63
|
||||
20241205,144000,903867150,4255,4255,4255,4255,96
|
||||
20241205,143900,903458670,4250,4250,4250,4250,28
|
||||
20241205,143800,903339670,4250,4250,4250,4250,50
|
||||
20241205,143700,903127170,4250,4255,4255,4250,75
|
||||
20241205,143600,902808340,4255,4255,4255,4250,3809
|
||||
20241205,143500,886616985,4255,4255,4255,4255,502
|
||||
20241205,143400,884480975,4255,4255,4255,4255,1359
|
||||
20241205,143300,878698430,4255,4255,4255,4255,4
|
||||
20241205,143200,878681410,4255,4255,4255,4255,0
|
||||
20241205,143100,878681410,4255,4260,4260,4255,240
|
||||
20241205,143000,877660205,4260,4260,4260,4260,300
|
||||
20241205,142900,876382205,4260,4260,4260,4260,1
|
||||
20241205,142800,876377945,4255,4255,4255,4255,1
|
||||
20241205,142700,876373690,4255,4255,4255,4255,0
|
||||
20241205,142600,876373690,4255,4255,4255,4255,61
|
||||
20241205,142500,876114135,4255,4255,4255,4255,0
|
||||
20241205,142400,876114135,4255,4255,4255,4255,0
|
||||
20241205,142300,876114135,4255,4255,4255,4255,1715
|
||||
20241205,142200,868816810,4260,4255,4260,4255,149
|
||||
20241205,142100,868182130,4265,4260,4265,4255,3377
|
||||
20241205,142000,853797960,4265,4265,4265,4265,60
|
||||
20241205,141900,853542060,4260,4265,4265,4260,3260
|
||||
20241205,141800,839640345,4265,4270,4270,4265,82
|
||||
20241205,141700,839290605,4265,4265,4265,4265,302
|
||||
20241205,141600,838002575,4270,4270,4270,4270,0
|
||||
20241205,141500,838002575,4270,4270,4270,4265,75
|
||||
20241205,141400,837682450,4270,4265,4270,4265,69
|
||||
20241205,141300,837387910,4265,4265,4265,4265,0
|
||||
20241205,141200,837387910,4265,4265,4265,4265,10
|
||||
20241205,141100,837345260,4265,4270,4270,4265,251
|
||||
20241205,141000,836274735,4270,4270,4270,4270,0
|
||||
20241205,140900,836274735,4270,4265,4270,4265,125
|
||||
20241205,140800,835741115,4270,4270,4270,4270,0
|
||||
20241205,140700,835741115,4270,4270,4270,4270,0
|
||||
20241205,140600,835741115,4270,4270,4270,4270,637
|
||||
20241205,140500,833021125,4270,4270,4270,4270,1525
|
||||
20241205,140400,826509375,4270,4270,4270,4270,0
|
||||
20241205,140300,826509375,4270,4270,4270,4270,0
|
||||
20241205,140200,826509375,4270,4270,4270,4270,0
|
||||
20241205,140100,826509375,4270,4270,4270,4270,0
|
||||
20241205,140000,826509375,4270,4270,4270,4270,0
|
||||
20241205,135900,826509375,4270,4270,4270,4270,0
|
||||
20241205,135800,826509375,4270,4270,4270,4270,505
|
||||
20241205,135700,824353025,4270,4270,4270,4270,0
|
||||
20241205,135600,824353025,4270,4270,4270,4270,0
|
||||
20241205,135500,824353025,4270,4265,4270,4265,54
|
||||
20241205,135400,824122450,4270,4270,4270,4270,447
|
||||
20241205,135300,822213760,4270,4270,4270,4270,77
|
||||
20241205,135200,821884970,4270,4270,4270,4270,1
|
||||
20241205,135100,821880700,4270,4270,4270,4270,0
|
||||
20241205,135000,821880700,4270,4270,4270,4270,0
|
||||
20241205,134900,821880700,4270,4270,4270,4270,109
|
||||
20241205,134800,821415270,4270,4270,4270,4270,392
|
||||
20241205,134700,819741430,4265,4265,4265,4265,2
|
||||
20241205,134600,819732900,4265,4265,4265,4265,0
|
||||
20241205,134500,819732900,4265,4265,4265,4265,70
|
||||
20241205,134400,819434350,4270,4270,4270,4270,118
|
||||
20241205,134300,818930490,4270,4270,4270,4270,0
|
||||
20241205,134200,818930490,4270,4270,4270,4270,0
|
||||
20241205,134100,818930490,4270,4270,4270,4270,0
|
||||
20241205,134000,818930490,4270,4270,4270,4270,10
|
||||
20241205,133900,818887790,4270,4270,4270,4270,0
|
||||
20241205,133800,818887790,4270,4270,4270,4270,0
|
||||
20241205,133700,818887790,4270,4270,4270,4270,0
|
||||
20241205,133600,818887790,4270,4270,4270,4270,34
|
||||
20241205,133500,818742610,4265,4265,4265,4265,0
|
||||
20241205,133400,818742610,4265,4265,4265,4265,0
|
||||
20241205,133300,818742610,4265,4265,4265,4265,1
|
||||
20241205,133200,818738345,4265,4265,4265,4265,981
|
||||
20241205,133100,814554380,4270,4270,4270,4270,5
|
||||
20241205,133000,814533030,4275,4275,4275,4275,9
|
||||
20241205,132900,814494555,4275,4270,4275,4265,251
|
||||
20241205,132800,813424025,4270,4270,4270,4270,36
|
||||
20241205,132700,813270305,4270,4270,4270,4270,204
|
||||
20241205,132600,812399225,4270,4270,4270,4270,138
|
||||
20241205,132500,811809965,4270,4270,4270,4270,0
|
||||
20241205,132400,811809965,4270,4270,4270,4270,45
|
||||
20241205,132300,811617815,4270,4270,4270,4270,30
|
||||
20241205,132200,811489715,4280,4280,4280,4280,1
|
||||
20241205,132100,811485435,4270,4270,4270,4270,0
|
||||
20241205,132000,811485435,4270,4270,4270,4270,0
|
||||
20241205,131900,811485435,4270,4270,4270,4270,460
|
||||
20241205,131800,809521235,4270,4270,4270,4270,1
|
||||
20241205,131700,809516965,4265,4265,4265,4265,0
|
||||
20241205,131600,809516965,4265,4265,4265,4265,0
|
||||
20241205,131500,809516965,4265,4270,4270,4265,702
|
||||
20241205,131400,806522920,4270,4270,4270,4270,400
|
||||
20241205,131300,804814920,4270,4270,4270,4270,1
|
||||
20241205,131200,804810650,4270,4275,4275,4270,2591
|
||||
20241205,131100,793742485,4275,4275,4275,4275,0
|
||||
20241205,131000,793742485,4275,4275,4275,4275,0
|
||||
20241205,130900,793742485,4275,4275,4275,4275,484
|
||||
20241205,130800,791673385,4280,4280,4280,4280,50
|
||||
20241205,130700,791459385,4275,4275,4275,4275,1
|
||||
20241205,130600,791455110,4270,4270,4270,4270,12
|
||||
20241205,130500,791403870,4270,4270,4270,4270,0
|
||||
20241205,130400,791403870,4270,4270,4270,4270,0
|
||||
20241205,130300,791403870,4270,4270,4270,4270,507
|
||||
20241205,130200,789238980,4270,4270,4270,4270,1
|
||||
20241205,130100,789234710,4270,4275,4275,4270,1240
|
||||
20241205,130000,783934910,4280,4280,4280,4280,0
|
||||
20241205,125900,783934910,4280,4275,4280,4275,1568
|
||||
20241205,125800,777224355,4275,4275,4275,4275,3
|
||||
20241205,125700,777211530,4275,4275,4275,4275,1113
|
||||
20241205,125600,772453455,4280,4280,4280,4280,0
|
||||
20241205,125500,772453455,4280,4285,4285,4280,3397
|
||||
20241205,125400,757907365,4285,4285,4285,4285,0
|
||||
20241205,125300,757907365,4285,4285,4285,4285,0
|
||||
20241205,125200,757907365,4285,4285,4285,4285,0
|
||||
20241205,125100,757907365,4285,4285,4285,4285,118
|
||||
20241205,125000,757401735,4285,4285,4285,4285,0
|
||||
20241205,124900,757401735,4285,4290,4290,4285,480
|
||||
20241205,124800,755342660,4290,4290,4290,4290,0
|
||||
20241205,124700,755342660,4290,4295,4295,4290,67
|
||||
20241205,124600,755055220,4295,4295,4295,4295,4
|
||||
20241205,124500,755038040,4295,4295,4295,4295,2
|
||||
20241205,124400,755029450,4290,4295,4295,4290,9
|
||||
20241205,124300,754990800,4295,4295,4295,4295,2
|
||||
20241205,124200,754982210,4295,4295,4295,4295,2
|
||||
20241205,124100,754973620,4290,4290,4290,4290,0
|
||||
20241205,124000,754973620,4290,4290,4290,4290,0
|
||||
20241205,123900,754973620,4290,4290,4290,4290,1
|
||||
20241205,123800,754969330,4290,4290,4290,4290,18
|
||||
20241205,123700,754892110,4285,4285,4285,4285,0
|
||||
20241205,123600,754892110,4285,4285,4285,4285,0
|
||||
20241205,123500,754892110,4285,4285,4285,4285,0
|
||||
20241205,123400,754892110,4285,4285,4285,4285,0
|
||||
20241205,123300,754892110,4285,4285,4285,4285,0
|
||||
20241205,123200,754892110,4285,4285,4285,4285,0
|
||||
20241205,123100,754892110,4285,4285,4285,4285,0
|
||||
20241205,123000,754892110,4285,4285,4285,4285,28
|
||||
20241205,122900,754772130,4285,4285,4285,4285,0
|
||||
20241205,122800,754772130,4285,4285,4285,4285,0
|
||||
20241205,122700,754772130,4285,4290,4290,4285,945
|
||||
20241205,122600,750720225,4285,4285,4285,4285,0
|
||||
20241205,122500,750720225,4285,4285,4285,4285,150
|
||||
20241205,122400,750077475,4285,4285,4285,4285,0
|
||||
20241205,122300,750077475,4285,4285,4285,4285,0
|
||||
20241205,122200,750077475,4285,4285,4285,4285,30
|
||||
20241205,122100,749948925,4295,4290,4295,4290,440
|
||||
20241205,122000,748059495,4290,4290,4290,4290,54
|
||||
20241205,121900,747827835,4290,4290,4290,4290,300
|
||||
20241205,121800,746540835,4290,4290,4290,4290,1
|
||||
20241205,121700,746536545,4295,4295,4295,4295,530
|
||||
20241205,121600,744260195,4300,4300,4300,4300,0
|
||||
20241205,121500,744260195,4300,4300,4300,4300,0
|
||||
20241205,121400,744260195,4300,4300,4300,4300,0
|
||||
20241205,121300,744260195,4300,4300,4300,4300,0
|
||||
20241205,121200,744260195,4300,4300,4300,4300,0
|
||||
20241205,121100,744260195,4300,4300,4300,4300,0
|
||||
20241205,121000,744260195,4300,4300,4300,4300,0
|
||||
20241205,120900,744260195,4300,4300,4300,4300,0
|
||||
20241205,120800,744260195,4300,4290,4300,4290,648
|
||||
20241205,120700,741474645,4290,4300,4300,4290,1001
|
||||
20241205,120600,737180305,4300,4300,4300,4300,0
|
||||
20241205,120500,737180305,4300,4300,4300,4300,0
|
||||
20241205,120400,737180305,4300,4300,4300,4300,313
|
||||
20241205,120300,735834405,4305,4305,4305,4305,0
|
||||
20241205,120200,735834405,4305,4305,4305,4305,59
|
||||
20241205,120100,735580410,4305,4305,4305,4305,47
|
||||
20241205,120000,735378075,4305,4305,4305,4305,0
|
||||
20241205,115900,735378075,4305,4310,4310,4305,59
|
||||
20241205,115800,735124035,4310,4305,4310,4305,5
|
||||
20241205,115700,735102505,4305,4305,4305,4305,0
|
||||
20241205,115600,735102505,4305,4305,4305,4305,5
|
||||
20241205,115500,735080980,4300,4300,4300,4300,2
|
||||
20241205,115400,735072380,4300,4300,4300,4300,0
|
||||
20241205,115300,735072380,4300,4300,4300,4300,137
|
||||
20241205,115200,734483280,4300,4300,4300,4300,0
|
||||
20241205,115100,734483280,4300,4300,4300,4300,0
|
||||
20241205,115000,734483280,4300,4300,4300,4300,0
|
||||
20241205,114900,734483280,4300,4300,4300,4300,0
|
||||
20241205,114800,734483280,4300,4300,4300,4300,1
|
||||
20241205,114700,734478980,4305,4310,4310,4290,2207
|
||||
20241205,114600,724977305,4310,4310,4310,4310,447
|
||||
20241205,114500,723050735,4315,4320,4320,4315,12
|
||||
20241205,114400,722998905,4320,4315,4320,4315,100
|
||||
20241205,114300,722567330,4315,4315,4315,4315,95
|
||||
20241205,114200,722157405,4310,4310,4310,4310,902
|
||||
20241205,114100,718269785,4310,4310,4310,4310,50
|
||||
20241205,114000,718054285,4310,4310,4310,4310,10
|
||||
20241205,113900,718011185,4305,4305,4305,4305,0
|
||||
20241205,113800,718011185,4305,4310,4310,4305,399
|
||||
20241205,113700,716291505,4310,4315,4315,4310,456
|
||||
20241205,113600,714326025,4315,4315,4315,4315,50
|
||||
20241205,113500,714110275,4310,4310,4310,4310,0
|
||||
20241205,113400,714110275,4310,4310,4310,4310,186
|
||||
20241205,113300,713308615,4310,4310,4310,4310,50
|
||||
20241205,113200,713093115,4305,4300,4305,4300,117
|
||||
20241205,113100,712589690,4305,4305,4305,4305,105
|
||||
20241205,113000,712137665,4305,4305,4305,4305,0
|
||||
20241205,112900,712137665,4305,4300,4305,4300,88
|
||||
20241205,112800,711758965,4300,4300,4300,4300,1
|
||||
20241205,112700,711754665,4295,4295,4295,4295,0
|
||||
20241205,112600,711754665,4295,4290,4295,4290,171
|
||||
20241205,112500,711020385,4285,4285,4285,4285,0
|
||||
20241205,112400,711020385,4285,4285,4285,4285,0
|
||||
20241205,112300,711020385,4285,4295,4295,4285,48
|
||||
20241205,112200,710814235,4285,4285,4285,4285,0
|
||||
20241205,112100,710814235,4285,4285,4285,4285,0
|
||||
20241205,112000,710814235,4285,4285,4285,4285,0
|
||||
20241205,111900,710814235,4285,4285,4285,4285,30
|
||||
20241205,111800,710685685,4280,4280,4280,4280,0
|
||||
20241205,111700,710685685,4280,4280,4280,4280,0
|
||||
20241205,111600,710685685,4280,4295,4295,4280,1501
|
||||
20241205,111500,704259540,4290,4290,4290,4290,77
|
||||
20241205,111400,703929210,4290,4280,4290,4280,105
|
||||
20241205,111300,703479260,4280,4280,4280,4280,0
|
||||
20241205,111200,703479260,4280,4280,4280,4280,2
|
||||
20241205,111100,703470700,4285,4285,4285,4285,0
|
||||
20241205,111000,703470700,4285,4285,4285,4285,32
|
||||
20241205,110900,703333580,4290,4290,4290,4290,1
|
||||
20241205,110800,703329290,4280,4285,4285,4280,238
|
||||
20241205,110700,702310185,4285,4285,4285,4280,999
|
||||
20241205,110600,698030725,4280,4280,4280,4280,0
|
||||
20241205,110500,698030725,4280,4280,4280,4280,1
|
||||
20241205,110400,698026445,4270,4270,4270,4270,5
|
||||
20241205,110300,698005095,4270,4270,4270,4270,1
|
||||
20241205,110200,698000825,4270,4275,4275,4270,71
|
||||
20241205,110100,697697650,4275,4270,4275,4270,91
|
||||
20241205,110000,697309075,4275,4270,4280,4270,157
|
||||
20241205,105900,696637190,4270,4270,4270,4265,110
|
||||
20241205,105800,696167520,4265,4275,4275,4265,1213
|
||||
20241205,105700,690988925,4280,4280,4280,4280,410
|
||||
20241205,105600,689234125,4280,4280,4280,4280,553
|
||||
20241205,105500,686867285,4280,4275,4280,4275,206
|
||||
20241205,105400,685986630,4275,4275,4280,4275,1621
|
||||
20241205,105300,679056605,4280,4280,4280,4280,2
|
||||
20241205,105200,679048045,4275,4285,4285,4275,4101
|
||||
20241205,105100,661486760,4285,4290,4290,4285,310
|
||||
20241205,105000,660158405,4285,4295,4295,4285,1633
|
||||
20241205,104900,653151160,4295,4295,4295,4295,693
|
||||
20241205,104800,650174725,4295,4295,4295,4295,0
|
||||
20241205,104700,650174725,4295,4295,4295,4295,27
|
||||
20241205,104600,650058760,4295,4300,4300,4295,80
|
||||
20241205,104500,649715135,4295,4295,4295,4295,0
|
||||
20241205,104400,649715135,4295,4295,4295,4295,3
|
||||
20241205,104300,649702250,4295,4295,4295,4295,25
|
||||
20241205,104200,649594875,4295,4295,4295,4295,1
|
||||
20241205,104100,649590580,4290,4295,4295,4290,325
|
||||
20241205,104000,648196310,4295,4300,4300,4295,746
|
||||
20241205,103900,644988515,4305,4305,4305,4305,75
|
||||
20241205,103800,644665640,4305,4295,4305,4295,1375
|
||||
20241205,103700,638753140,4295,4290,4295,4290,721
|
||||
20241205,103600,635659355,4290,4290,4290,4290,2
|
||||
20241205,103500,635650775,4290,4290,4290,4290,89
|
||||
20241205,103400,635268965,4290,4295,4295,4290,649
|
||||
20241205,103300,632484750,4300,4295,4300,4295,1147
|
||||
20241205,103200,627552890,4295,4300,4300,4290,531
|
||||
20241205,103100,625272140,4300,4300,4300,4300,618
|
||||
20241205,103000,622614740,4300,4300,4300,4300,77
|
||||
20241205,102900,622283640,4300,4300,4300,4300,0
|
||||
20241205,102800,622283640,4300,4305,4305,4300,16
|
||||
20241205,102700,622214810,4300,4300,4300,4300,905
|
||||
20241205,102600,618323310,4295,4300,4300,4295,1002
|
||||
20241205,102500,614019715,4300,4295,4300,4295,205
|
||||
20241205,102400,613138240,4295,4295,4295,4295,0
|
||||
20241205,102300,613138240,4295,4295,4295,4295,142
|
||||
20241205,102200,612528350,4295,4295,4295,4295,0
|
||||
20241205,102100,612528350,4295,4300,4300,4295,920
|
||||
20241205,102000,608576365,4305,4305,4305,4305,100
|
||||
20241205,101900,608145865,4305,4305,4305,4305,130
|
||||
20241205,101800,607586215,4305,4300,4305,4300,37
|
||||
20241205,101700,607427110,4300,4300,4300,4300,476
|
||||
20241205,101600,605380310,4300,4300,4300,4300,0
|
||||
20241205,101500,605380310,4300,4305,4305,4300,99
|
||||
20241205,101400,604954260,4305,4305,4305,4305,2
|
||||
20241205,101300,604945650,4300,4300,4300,4300,26
|
||||
20241205,101200,604833850,4305,4305,4305,4305,1
|
||||
20241205,101100,604829545,4300,4300,4300,4300,10
|
||||
20241205,101000,604786545,4300,4300,4300,4300,30
|
||||
20241205,100900,604657545,4295,4295,4295,4295,3
|
||||
20241205,100800,604644660,4310,4290,4310,4290,655
|
||||
20241205,100700,601830750,4280,4295,4295,4280,41
|
||||
20241205,100600,601655045,4280,4280,4280,4275,309
|
||||
20241205,100500,600332530,4275,4280,4280,4275,2272
|
||||
20241205,100400,590619710,4280,4290,4295,4275,3740
|
||||
20241205,100300,574616535,4285,4290,4290,4285,352
|
||||
20241205,100200,573108125,4285,4285,4285,4285,60
|
||||
20241205,100100,572851025,4285,4290,4290,4285,380
|
||||
20241205,100000,571222710,4290,4295,4295,4290,62
|
||||
20241205,095900,570956675,4290,4305,4305,4290,814
|
||||
20241205,095800,567460850,4305,4295,4305,4295,35
|
||||
20241205,095700,567310305,4295,4295,4295,4295,100
|
||||
20241205,095600,566880805,4295,4305,4310,4295,9804
|
||||
20241205,095500,524736190,4305,4330,4330,4305,4907
|
||||
20241205,095400,503565630,4330,4340,4340,4330,2333
|
||||
20241205,095300,493457340,4340,4340,4340,4335,878
|
||||
20241205,095200,489650515,4340,4345,4345,4340,415
|
||||
20241205,095100,487849155,4345,4345,4345,4340,186
|
||||
20241205,095000,487041175,4340,4340,4350,4340,706
|
||||
20241205,094900,483977010,4340,4350,4350,4340,356
|
||||
20241205,094800,482430590,4350,4340,4355,4340,1019
|
||||
20241205,094700,478001360,4340,4340,4345,4340,461
|
||||
20241205,094600,475999380,4340,4340,4345,4340,340
|
||||
20241205,094500,474523095,4335,4345,4345,4335,1138
|
||||
20241205,094400,469582530,4340,4340,4345,4340,591
|
||||
20241205,094300,467017090,4340,4340,4340,4335,663
|
||||
20241205,094200,464139855,4340,4345,4345,4330,1125
|
||||
20241205,094100,459258340,4340,4340,4345,4340,768
|
||||
20241205,094000,455924180,4340,4340,4340,4340,1299
|
||||
20241205,093900,450286520,4335,4330,4335,4330,254
|
||||
20241205,093800,449186450,4330,4330,4335,4330,932
|
||||
20241205,093700,445149870,4330,4320,4335,4320,477
|
||||
20241205,093600,443084380,4315,4310,4315,4310,187
|
||||
20241205,093500,442278125,4310,4300,4310,4300,1152
|
||||
20241205,093400,437319615,4300,4290,4300,4290,241
|
||||
20241205,093300,436285335,4285,4285,4285,4285,101
|
||||
20241205,093200,435852550,4285,4285,4285,4285,2449
|
||||
20241205,093100,425358585,4285,4285,4285,4280,1547
|
||||
20241205,093000,418731690,4285,4310,4310,4285,3627
|
||||
20241205,092900,403148550,4310,4310,4315,4310,337
|
||||
20241205,092800,401695580,4315,4325,4325,4310,1853
|
||||
20241205,092700,393701275,4330,4330,4335,4330,212
|
||||
20241205,092600,392783065,4330,4320,4330,4320,135
|
||||
20241205,092500,392199715,4320,4305,4320,4305,348
|
||||
20241205,092400,390697830,4305,4300,4310,4300,525
|
||||
20241205,092300,388438660,4300,4305,4310,4300,668
|
||||
20241205,092200,385564440,4305,4300,4315,4300,1643
|
||||
20241205,092100,378496945,4300,4325,4330,4300,4730
|
||||
20241205,092000,358101135,4330,4340,4340,4330,2456
|
||||
20241205,091900,347462635,4340,4340,4340,4335,895
|
||||
20241205,091800,343582785,4335,4335,4335,4335,481
|
||||
20241205,091700,341497650,4335,4340,4340,4335,741
|
||||
20241205,091600,338281800,4340,4330,4340,4330,15
|
||||
20241205,091500,338216730,4325,4345,4350,4325,5407
|
||||
20241205,091400,314784030,4350,4365,4365,4350,2786
|
||||
20241205,091300,302654140,4370,4375,4380,4370,1313
|
||||
20241205,091200,296909145,4380,4390,4390,4380,5344
|
||||
20241205,091100,273474205,4390,4395,4395,4390,1126
|
||||
20241205,091000,268530025,4390,4395,4395,4390,4420
|
||||
20241205,090900,249122780,4395,4400,4400,4395,1742
|
||||
20241205,090800,241463540,4400,4415,4415,4395,4558
|
||||
20241205,090700,221399505,4415,4410,4415,4410,1887
|
||||
20241205,090600,213075665,4410,4410,4415,4400,3945
|
||||
20241205,090500,195689240,4410,4405,4415,4405,1127
|
||||
20241205,090400,190722590,4425,4435,4445,4420,7683
|
||||
20241205,090300,156649775,4440,4415,4460,4415,4587
|
||||
20241205,090200,136284360,4415,4445,4465,4415,6560
|
||||
20241205,090100,107222030,4445,4420,4500,4405,11047
|
||||
20241205,090000,57981360,4420,4395,4435,4395,13164
|
||||
|
Reference in New Issue
Block a user