Update 2024-12-05 2775 candle_min
This commit is contained in:
588
005690/min/candle-20241205.csv
Normal file
588
005690/min/candle-20241205.csv
Normal file
@@ -0,0 +1,588 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,184600,1390085925,4590,4590,4590,4590,7465
|
||||
20241205,184500,1390085925,4590,4590,4590,4590,0
|
||||
20241205,184400,1390085925,4590,4590,4590,4590,0
|
||||
20241205,184300,1390085925,4590,4590,4590,4590,0
|
||||
20241205,184200,1390085925,4590,4590,4590,4590,0
|
||||
20241205,184100,1390085925,4590,4590,4590,4590,0
|
||||
20241205,184000,1390085925,4590,4590,4590,4590,0
|
||||
20241205,183900,1390085925,4590,4590,4590,4590,0
|
||||
20241205,183800,1390085925,4590,4590,4590,4590,0
|
||||
20241205,183700,1390085925,4590,4590,4590,4590,0
|
||||
20241205,183600,1390085925,4590,4590,4590,4590,0
|
||||
20241205,183500,1390085925,4590,4590,4590,4590,0
|
||||
20241205,183400,1390085925,4590,4590,4590,4590,0
|
||||
20241205,183300,1390085925,4590,4590,4590,4590,0
|
||||
20241205,183200,1390085925,4590,4590,4590,4590,0
|
||||
20241205,183100,1390085925,4590,4590,4590,4590,0
|
||||
20241205,183000,1390085925,4590,4590,4590,4590,0
|
||||
20241205,182900,1390085925,4590,4590,4590,4590,0
|
||||
20241205,182800,1390085925,4590,4590,4590,4590,0
|
||||
20241205,182700,1390085925,4590,4590,4590,4590,0
|
||||
20241205,182600,1390085925,4590,4590,4590,4590,0
|
||||
20241205,182500,1390085925,4590,4590,4590,4590,0
|
||||
20241205,182400,1390085925,4590,4590,4590,4590,0
|
||||
20241205,182300,1390085925,4590,4590,4590,4590,0
|
||||
20241205,182200,1390085925,4590,4590,4590,4590,0
|
||||
20241205,182100,1390085925,4590,4590,4590,4590,0
|
||||
20241205,182000,1390085925,4590,4590,4590,4590,0
|
||||
20241205,181900,1390085925,4590,4590,4590,4590,0
|
||||
20241205,181800,1390085925,4590,4590,4590,4590,0
|
||||
20241205,181700,1390085925,4590,4590,4590,4590,0
|
||||
20241205,181600,1390085925,4590,4590,4590,4590,7465
|
||||
20241205,181500,1390085925,4590,4590,4590,4590,0
|
||||
20241205,181400,1390085925,4590,4590,4590,4590,0
|
||||
20241205,181300,1390085925,4590,4590,4590,4590,0
|
||||
20241205,181200,1390085925,4590,4590,4590,4590,0
|
||||
20241205,181100,1390085925,4590,4590,4590,4590,0
|
||||
20241205,181000,1390085925,4590,4590,4590,4590,0
|
||||
20241205,180900,1390085925,4590,4590,4590,4590,0
|
||||
20241205,180800,1390085925,4590,4590,4590,4590,0
|
||||
20241205,180700,1390085925,4590,4590,4590,4590,0
|
||||
20241205,180600,1390085925,4590,4590,4590,4590,0
|
||||
20241205,180500,1390085925,4590,4590,4590,4590,0
|
||||
20241205,180400,1390085925,4590,4590,4590,4590,0
|
||||
20241205,180300,1390085925,4590,4590,4590,4590,0
|
||||
20241205,180200,1390085925,4590,4590,4590,4590,0
|
||||
20241205,180100,1390085925,4590,4590,4590,4590,0
|
||||
20241205,180000,1390085925,4590,4590,4590,4590,0
|
||||
20241205,175900,1390085925,4590,4590,4590,4590,0
|
||||
20241205,175800,1390085925,4590,4590,4590,4590,0
|
||||
20241205,175700,1390085925,4590,4590,4590,4590,0
|
||||
20241205,175600,1390085925,4590,4590,4590,4590,0
|
||||
20241205,175500,1390085925,4590,4590,4590,4590,0
|
||||
20241205,175400,1390085925,4590,4590,4590,4590,0
|
||||
20241205,175300,1390085925,4590,4590,4590,4590,0
|
||||
20241205,175200,1390085925,4590,4590,4590,4590,0
|
||||
20241205,175100,1390085925,4590,4590,4590,4590,0
|
||||
20241205,175000,1390085925,4590,4590,4590,4590,0
|
||||
20241205,174900,1390085925,4590,4590,4590,4590,0
|
||||
20241205,174800,1390085925,4590,4590,4590,4590,0
|
||||
20241205,174700,1390085925,4590,4590,4590,4590,0
|
||||
20241205,174600,1390085925,4590,4590,4590,4590,7465
|
||||
20241205,174500,1390085925,4590,4590,4590,4590,0
|
||||
20241205,174400,1390085925,4590,4590,4590,4590,0
|
||||
20241205,174300,1390085925,4590,4590,4590,4590,0
|
||||
20241205,174200,1390085925,4590,4590,4590,4590,0
|
||||
20241205,174100,1390085925,4590,4590,4590,4590,0
|
||||
20241205,174000,1390085925,4590,4590,4590,4590,0
|
||||
20241205,173900,1390085925,4590,4590,4590,4590,0
|
||||
20241205,173800,1390085925,4590,4590,4590,4590,0
|
||||
20241205,173700,1390085925,4590,4590,4590,4590,0
|
||||
20241205,173600,1390085925,4590,4590,4590,4590,0
|
||||
20241205,173500,1390085925,4590,4590,4590,4590,0
|
||||
20241205,173400,1390085925,4590,4590,4590,4590,0
|
||||
20241205,173300,1390085925,4590,4590,4590,4590,0
|
||||
20241205,173200,1390085925,4590,4590,4590,4590,0
|
||||
20241205,173100,1390085925,4590,4590,4590,4590,0
|
||||
20241205,173000,1390085925,4590,4590,4590,4590,0
|
||||
20241205,172900,1390085925,4590,4590,4590,4590,0
|
||||
20241205,172800,1390085925,4590,4590,4590,4590,0
|
||||
20241205,172700,1390085925,4590,4590,4590,4590,0
|
||||
20241205,172600,1390085925,4590,4590,4590,4590,0
|
||||
20241205,172500,1390085925,4590,4590,4590,4590,0
|
||||
20241205,172400,1390085925,4590,4590,4590,4590,0
|
||||
20241205,172300,1390085925,4590,4590,4590,4590,0
|
||||
20241205,172200,1390085925,4590,4590,4590,4590,0
|
||||
20241205,172100,1390085925,4590,4590,4590,4590,0
|
||||
20241205,172000,1390085925,4590,4590,4590,4590,0
|
||||
20241205,171900,1390085925,4590,4590,4590,4590,0
|
||||
20241205,171800,1390085925,4590,4590,4590,4590,0
|
||||
20241205,171700,1390085925,4590,4590,4590,4590,0
|
||||
20241205,171600,1390085925,4590,4590,4590,4590,7465
|
||||
20241205,171500,1390085925,4590,4590,4590,4590,0
|
||||
20241205,171400,1390085925,4590,4590,4590,4590,0
|
||||
20241205,171300,1390085925,4590,4590,4590,4590,0
|
||||
20241205,171200,1390085925,4590,4590,4590,4590,0
|
||||
20241205,171100,1390085925,4590,4590,4590,4590,0
|
||||
20241205,171000,1390085925,4590,4590,4590,4590,0
|
||||
20241205,170900,1390085925,4590,4590,4590,4590,0
|
||||
20241205,170800,1390085925,4590,4590,4590,4590,0
|
||||
20241205,170700,1390085925,4590,4590,4590,4590,0
|
||||
20241205,170600,1390085925,4590,4590,4590,4590,0
|
||||
20241205,170500,1390085925,4590,4590,4590,4590,0
|
||||
20241205,170400,1390085925,4590,4590,4590,4590,0
|
||||
20241205,170300,1390085925,4590,4590,4590,4590,0
|
||||
20241205,170200,1390085925,4590,4590,4590,4590,0
|
||||
20241205,170100,1390085925,4590,4590,4590,4590,0
|
||||
20241205,170000,1390085925,4590,4590,4590,4590,0
|
||||
20241205,165900,1390085925,4590,4590,4590,4590,0
|
||||
20241205,165800,1390085925,4590,4590,4590,4590,0
|
||||
20241205,165700,1390085925,4590,4590,4590,4590,0
|
||||
20241205,165600,1390085925,4590,4590,4590,4590,0
|
||||
20241205,165500,1390085925,4590,4590,4590,4590,0
|
||||
20241205,165400,1390085925,4590,4590,4590,4590,0
|
||||
20241205,165300,1390085925,4590,4590,4590,4590,0
|
||||
20241205,165200,1390085925,4590,4590,4590,4590,0
|
||||
20241205,165100,1390085925,4590,4590,4590,4590,0
|
||||
20241205,165000,1390085925,4590,4590,4590,4590,0
|
||||
20241205,164900,1390085925,4590,4590,4590,4590,0
|
||||
20241205,164800,1390085925,4590,4590,4590,4590,0
|
||||
20241205,164700,1390085925,4590,4590,4590,4590,0
|
||||
20241205,164600,1390085925,4590,4590,4590,4590,7465
|
||||
20241205,164500,1390085925,4590,4590,4590,4590,0
|
||||
20241205,164400,1390085925,4590,4590,4590,4590,0
|
||||
20241205,164300,1390085925,4590,4590,4590,4590,0
|
||||
20241205,164200,1390085925,4590,4590,4590,4590,0
|
||||
20241205,164100,1390085925,4590,4590,4590,4590,0
|
||||
20241205,164000,1390085925,4590,4590,4590,4590,0
|
||||
20241205,163900,1390085925,4590,4590,4590,4590,0
|
||||
20241205,163800,1390085925,4590,4590,4590,4590,0
|
||||
20241205,163700,1390085925,4590,4590,4590,4590,0
|
||||
20241205,163600,1390085925,4590,4590,4590,4590,0
|
||||
20241205,163500,1390085925,4590,4590,4590,4590,0
|
||||
20241205,163400,1390085925,4590,4590,4590,4590,0
|
||||
20241205,163300,1390085925,4590,4590,4590,4590,0
|
||||
20241205,163200,1390085925,4590,4590,4590,4590,0
|
||||
20241205,163100,1390085925,4590,4590,4590,4590,0
|
||||
20241205,163000,1390085925,4590,4590,4590,4590,0
|
||||
20241205,162900,1390085925,4590,4590,4590,4590,0
|
||||
20241205,162800,1390085925,4590,4590,4590,4590,0
|
||||
20241205,162700,1390085925,4590,4590,4590,4590,0
|
||||
20241205,162600,1390085925,4590,4590,4590,4590,0
|
||||
20241205,162500,1390085925,4590,4590,4590,4590,0
|
||||
20241205,162400,1390085925,4590,4590,4590,4590,0
|
||||
20241205,162300,1390085925,4590,4590,4590,4590,0
|
||||
20241205,162200,1390085925,4590,4590,4590,4590,0
|
||||
20241205,162100,1390085925,4590,4590,4590,4590,0
|
||||
20241205,162000,1390085925,4590,4590,4590,4590,0
|
||||
20241205,161900,1390085925,4590,4590,4590,4590,0
|
||||
20241205,161800,1390085925,4590,4590,4590,4590,0
|
||||
20241205,161700,1390085925,4590,4590,4590,4590,0
|
||||
20241205,161600,1390085925,4590,4590,4590,4590,7465
|
||||
20241205,161500,1390085925,4590,4590,4590,4590,0
|
||||
20241205,161400,1390085925,4590,4590,4590,4590,0
|
||||
20241205,161300,1390085925,4590,4590,4590,4590,0
|
||||
20241205,161200,1390085925,4590,4590,4590,4590,0
|
||||
20241205,161100,1390085925,4590,4590,4590,4590,0
|
||||
20241205,161000,1390085925,4590,4590,4590,4590,0
|
||||
20241205,160900,1390085925,4590,4590,4590,4590,0
|
||||
20241205,160800,1390085925,4590,4590,4590,4590,0
|
||||
20241205,160700,1390085925,4590,4590,4590,4590,0
|
||||
20241205,160600,1390085925,4590,4590,4590,4590,0
|
||||
20241205,160500,1390085925,4590,4590,4590,4590,0
|
||||
20241205,160400,1390085925,4590,4590,4590,4590,0
|
||||
20241205,160300,1390085925,4590,4590,4590,4590,0
|
||||
20241205,160200,1390085925,4590,4590,4590,4590,0
|
||||
20241205,160100,1390085925,4590,4590,4590,4590,0
|
||||
20241205,160000,1390085925,4590,4590,4590,4590,0
|
||||
20241205,155900,1390085925,4590,4590,4590,4590,0
|
||||
20241205,155800,1390085925,4590,4590,4590,4590,0
|
||||
20241205,155700,1390085925,4590,4590,4590,4590,0
|
||||
20241205,155600,1390085925,4590,4590,4590,4590,0
|
||||
20241205,155500,1390085925,4590,4590,4590,4590,0
|
||||
20241205,155400,1390085925,4590,4590,4590,4590,0
|
||||
20241205,155300,1390085925,4590,4590,4590,4590,0
|
||||
20241205,155200,1390085925,4590,4590,4590,4590,0
|
||||
20241205,155100,1390085925,4590,4590,4590,4590,0
|
||||
20241205,155000,1390085925,4590,4590,4590,4590,0
|
||||
20241205,154900,1390085925,4590,4590,4590,4590,0
|
||||
20241205,154800,1390085925,4590,4590,4590,4590,0
|
||||
20241205,154700,1390085925,4590,4590,4590,4590,0
|
||||
20241205,154600,1390085925,4590,4590,4590,4590,7465
|
||||
20241205,154500,1390085925,4590,4590,4590,4590,0
|
||||
20241205,154400,1390085925,4590,4590,4590,4590,0
|
||||
20241205,154300,1390085925,4590,4590,4590,4590,0
|
||||
20241205,154200,1390085925,4590,4590,4590,4590,0
|
||||
20241205,154100,1390085925,4590,4590,4590,4590,0
|
||||
20241205,154000,1390085925,4590,4590,4590,4590,0
|
||||
20241205,153900,1390085925,4590,4590,4590,4590,0
|
||||
20241205,153800,1390085925,4590,4590,4590,4590,0
|
||||
20241205,153700,1390085925,4590,4590,4590,4590,0
|
||||
20241205,153600,1390085925,4590,4590,4590,4590,0
|
||||
20241205,153500,1390085925,4590,4590,4590,4590,0
|
||||
20241205,153400,1390085925,4590,4590,4590,4590,0
|
||||
20241205,153300,1390085925,4590,4590,4590,4590,0
|
||||
20241205,153200,1390085925,4590,4590,4590,4590,0
|
||||
20241205,153100,1390085925,4590,4590,4590,4590,0
|
||||
20241205,153000,1390085925,4590,4590,4590,4590,7465
|
||||
20241205,152900,1355821575,4580,4580,4580,4580,0
|
||||
20241205,152800,1355821575,4580,4580,4580,4580,0
|
||||
20241205,152700,1355821575,4580,4580,4580,4580,0
|
||||
20241205,152600,1355821575,4580,4580,4580,4580,0
|
||||
20241205,152500,1355821575,4580,4580,4580,4580,0
|
||||
20241205,152400,1355821575,4580,4580,4580,4580,0
|
||||
20241205,152300,1355821575,4580,4580,4580,4580,0
|
||||
20241205,152200,1355821575,4580,4580,4580,4580,0
|
||||
20241205,152100,1355821575,4580,4580,4580,4580,0
|
||||
20241205,152000,1355821575,4580,4580,4580,4580,0
|
||||
20241205,151900,1355821575,4580,4595,4595,4580,126
|
||||
20241205,151800,1355244030,4575,4595,4595,4575,439
|
||||
20241205,151700,1353226925,4595,4585,4605,4570,7834
|
||||
20241205,151600,1317298135,4575,4585,4585,4575,797
|
||||
20241205,151500,1313646850,4580,4575,4585,4575,1544
|
||||
20241205,151400,1306580060,4575,4570,4575,4565,2737
|
||||
20241205,151300,1294081825,4570,4580,4580,4570,2
|
||||
20241205,151200,1294072675,4570,4570,4575,4570,1815
|
||||
20241205,151100,1285772185,4570,4575,4575,4570,1182
|
||||
20241205,151000,1280369945,4575,4575,4575,4575,345
|
||||
20241205,150900,1278791570,4575,4580,4580,4575,839
|
||||
20241205,150800,1274953025,4590,4595,4595,4590,485
|
||||
20241205,150700,1272724965,4590,4585,4595,4580,1506
|
||||
20241205,150600,1265811770,4585,4570,4585,4570,1237
|
||||
20241205,150500,1260142930,4570,4570,4590,4565,4621
|
||||
20241205,150400,1238948405,4570,4575,4575,4570,200
|
||||
20241205,150300,1238033840,4575,4580,4580,4575,300
|
||||
20241205,150200,1236660930,4590,4590,4590,4590,325
|
||||
20241205,150100,1235169180,4600,4590,4600,4590,1611
|
||||
20241205,150000,1227762130,4595,4590,4595,4580,2372
|
||||
20241205,145900,1216868110,4590,4600,4600,4590,141
|
||||
20241205,145800,1216220710,4590,4580,4590,4580,996
|
||||
20241205,145700,1211658070,4590,4595,4600,4590,3357
|
||||
20241205,145600,1196228050,4595,4600,4600,4580,1120
|
||||
20241205,145500,1191084370,4600,4600,4600,4600,2675
|
||||
20241205,145400,1178779370,4600,4585,4605,4580,1800
|
||||
20241205,145300,1170509500,4605,4535,4615,4535,26653
|
||||
20241205,145200,1048185255,4535,4535,4535,4535,0
|
||||
20241205,145100,1048185255,4535,4520,4535,4520,832
|
||||
20241205,145000,1044421600,4520,4520,4535,4520,1402
|
||||
20241205,144900,1038072560,4535,4520,4535,4520,1196
|
||||
20241205,144800,1032654610,4515,4520,4520,4515,2550
|
||||
20241205,144700,1021138580,4525,4550,4550,4515,493
|
||||
20241205,144600,1018910340,4525,4530,4530,4525,650
|
||||
20241205,144500,1015968595,4545,4555,4555,4545,2
|
||||
20241205,144400,1015959495,4560,4555,4590,4530,2152
|
||||
20241205,144300,1006145195,4535,4510,4555,4510,5289
|
||||
20241205,144200,982160165,4505,4510,4510,4505,507
|
||||
20241205,144100,979876095,4510,4510,4510,4510,29
|
||||
20241205,144000,979745305,4510,4500,4510,4500,5595
|
||||
20241205,143900,954521355,4505,4495,4505,4485,1932
|
||||
20241205,143800,945830315,4500,4500,4500,4500,1
|
||||
20241205,143700,945825815,4490,4490,4490,4490,15
|
||||
20241205,143600,945758465,4515,4515,4515,4515,0
|
||||
20241205,143500,945758465,4515,4485,4515,4485,8155
|
||||
20241205,143400,908994530,4490,4490,4490,4490,1
|
||||
20241205,143300,908990040,4485,4485,4485,4485,820
|
||||
20241205,143200,905312340,4485,4490,4490,4485,1131
|
||||
20241205,143100,900239775,4510,4510,4510,4510,0
|
||||
20241205,143000,900239775,4510,4500,4510,4500,3000
|
||||
20241205,142900,886731895,4485,4485,4485,4485,119
|
||||
20241205,142800,886198180,4490,4485,4490,4485,2000
|
||||
20241205,142700,877223180,4490,4495,4495,4490,2550
|
||||
20241205,142600,865773615,4495,4510,4510,4490,72
|
||||
20241205,142500,865449215,4510,4495,4510,4495,1783
|
||||
20241205,142400,857410680,4510,4510,4510,4510,0
|
||||
20241205,142300,857410680,4510,4500,4510,4500,2
|
||||
20241205,142200,857401670,4520,4530,4545,4520,2425
|
||||
20241205,142100,846402035,4530,4455,4530,4455,17679
|
||||
20241205,142000,766916560,4455,4455,4455,4455,901
|
||||
20241205,141900,762902605,4460,4450,4460,4445,2688
|
||||
20241205,141800,750922060,4450,4440,4450,4440,2031
|
||||
20241205,141700,741896920,4445,4445,4445,4445,274
|
||||
20241205,141600,740678990,4445,4450,4450,4445,7
|
||||
20241205,141500,740647860,4450,4450,4450,4450,12
|
||||
20241205,141400,740594460,4445,4445,4445,4445,38
|
||||
20241205,141300,740425550,4440,4450,4450,4440,121
|
||||
20241205,141200,739888295,4460,4460,4460,4460,1
|
||||
20241205,141100,739883835,4450,4460,4460,4450,202
|
||||
20241205,141000,738984925,4450,4450,4450,4450,10
|
||||
20241205,140900,738940425,4450,4450,4450,4450,0
|
||||
20241205,140800,738940425,4450,4445,4450,4445,3032
|
||||
20241205,140700,725463145,4440,4445,4445,4440,1981
|
||||
20241205,140600,716657625,4445,4445,4445,4445,2
|
||||
20241205,140500,716648735,4440,4455,4460,4440,1012
|
||||
20241205,140400,712149750,4455,4455,4455,4455,0
|
||||
20241205,140300,712149750,4455,4455,4455,4450,532
|
||||
20241205,140200,709779845,4450,4450,4450,4450,101
|
||||
20241205,140100,709330395,4460,4460,4460,4460,0
|
||||
20241205,140000,709330395,4460,4460,4460,4460,50
|
||||
20241205,135900,709107395,4460,4450,4460,4445,5152
|
||||
20241205,135800,686206720,4445,4450,4450,4445,70
|
||||
20241205,135700,685895565,4445,4450,4450,4445,1528
|
||||
20241205,135600,679096065,4450,4450,4450,4450,1
|
||||
20241205,135500,679091615,4450,4455,4455,4450,1000
|
||||
20241205,135400,674639200,4455,4455,4455,4455,142
|
||||
20241205,135300,674006590,4455,4455,4455,4455,0
|
||||
20241205,135200,674006590,4455,4455,4455,4455,6
|
||||
20241205,135100,673979860,4460,4460,4460,4460,1
|
||||
20241205,135000,673975400,4465,4460,4465,4460,4500
|
||||
20241205,134900,653887900,4455,4455,4455,4455,22
|
||||
20241205,134800,653789890,4465,4465,4465,4465,1
|
||||
20241205,134700,653785425,4460,4460,4460,4460,104
|
||||
20241205,134600,653321585,4465,4465,4465,4460,3096
|
||||
20241205,134500,639513405,4460,4460,4460,4460,0
|
||||
20241205,134400,639513405,4460,4460,4460,4460,300
|
||||
20241205,134300,638175405,4465,4465,4465,4465,0
|
||||
20241205,134200,638175405,4465,4465,4465,4465,0
|
||||
20241205,134100,638175405,4465,4465,4465,4465,0
|
||||
20241205,134000,638175405,4465,4465,4465,4465,1
|
||||
20241205,133900,638170940,4465,4465,4465,4465,0
|
||||
20241205,133800,638170940,4465,4465,4465,4465,30
|
||||
20241205,133700,638036990,4465,4465,4465,4465,0
|
||||
20241205,133600,638036990,4465,4465,4465,4465,0
|
||||
20241205,133500,638036990,4465,4465,4465,4465,509
|
||||
20241205,133400,635764305,4455,4455,4455,4455,0
|
||||
20241205,133300,635764305,4455,4455,4455,4455,19
|
||||
20241205,133200,635679660,4455,4455,4455,4455,0
|
||||
20241205,133100,635679660,4455,4455,4455,4455,1000
|
||||
20241205,133000,631224660,4455,4455,4455,4455,0
|
||||
20241205,132900,631224660,4455,4455,4455,4455,2
|
||||
20241205,132800,631215750,4455,4455,4455,4455,0
|
||||
20241205,132700,631215750,4455,4455,4455,4455,1000
|
||||
20241205,132600,626760750,4460,4465,4465,4460,2
|
||||
20241205,132500,626751825,4450,4450,4450,4450,0
|
||||
20241205,132400,626751825,4450,4460,4460,4450,700
|
||||
20241205,132300,623633585,4460,4460,4460,4460,100
|
||||
20241205,132200,623187585,4465,4465,4465,4465,0
|
||||
20241205,132100,623187585,4465,4465,4465,4465,0
|
||||
20241205,132000,623187585,4465,4465,4465,4465,1
|
||||
20241205,131900,623183120,4465,4465,4465,4465,0
|
||||
20241205,131800,623183120,4465,4465,4465,4465,0
|
||||
20241205,131700,623183120,4465,4465,4465,4465,497
|
||||
20241205,131600,620964015,4460,4465,4465,4460,322
|
||||
20241205,131500,619527640,4470,4470,4470,4470,0
|
||||
20241205,131400,619527640,4470,4470,4470,4470,50
|
||||
20241205,131300,619304140,4465,4470,4470,4465,31
|
||||
20241205,131200,619165575,4460,4460,4460,4460,0
|
||||
20241205,131100,619165575,4460,4470,4470,4460,182
|
||||
20241205,131000,618352055,4470,4470,4470,4470,100
|
||||
20241205,130900,617905055,4465,4465,4465,4465,363
|
||||
20241205,130800,616284260,4465,4465,4465,4465,205
|
||||
20241205,130700,615368935,4465,4470,4470,4465,430
|
||||
20241205,130600,613447485,4470,4470,4470,4470,160
|
||||
20241205,130500,612732285,4475,4475,4475,4475,1
|
||||
20241205,130400,612727810,4480,4480,4480,4480,10
|
||||
20241205,130300,612683010,4480,4475,4480,4475,7
|
||||
20241205,130200,612651675,4480,4480,4480,4480,7
|
||||
20241205,130100,612620315,4485,4485,4485,4485,0
|
||||
20241205,130000,612620315,4485,4485,4485,4485,0
|
||||
20241205,125900,612620315,4485,4485,4485,4485,0
|
||||
20241205,125800,612620315,4485,4485,4485,4485,102
|
||||
20241205,125700,612162845,4485,4480,4485,4470,510
|
||||
20241205,125600,609880015,4480,4480,4480,4480,64
|
||||
20241205,125500,609593295,4480,4495,4495,4480,504
|
||||
20241205,125400,607334835,4495,4495,4495,4495,0
|
||||
20241205,125300,607334835,4495,4485,4495,4485,153
|
||||
20241205,125200,606648400,4490,4490,4490,4490,519
|
||||
20241205,125100,604318090,4500,4495,4500,4495,200
|
||||
20241205,125000,603418835,4495,4495,4495,4495,1
|
||||
20241205,124900,603414340,4495,4495,4495,4495,0
|
||||
20241205,124800,603414340,4495,4495,4495,4495,3
|
||||
20241205,124700,603400855,4490,4490,4490,4490,3
|
||||
20241205,124600,603387385,4490,4490,4490,4490,0
|
||||
20241205,124500,603387385,4490,4490,4490,4490,2
|
||||
20241205,124400,603378405,4490,4495,4495,4490,12
|
||||
20241205,124300,603324520,4495,4495,4495,4495,4
|
||||
20241205,124200,603306540,4495,4495,4495,4495,1100
|
||||
20241205,124100,598362040,4495,4495,4495,4495,2
|
||||
20241205,124000,598353050,4490,4490,4490,4490,10
|
||||
20241205,123900,598308150,4485,4495,4495,4485,75
|
||||
20241205,123800,597971745,4495,4495,4495,4495,33
|
||||
20241205,123700,597823410,4495,4495,4495,4495,0
|
||||
20241205,123600,597823410,4495,4495,4495,4495,0
|
||||
20241205,123500,597823410,4495,4490,4495,4490,2000
|
||||
20241205,123400,588833665,4490,4490,4490,4490,13
|
||||
20241205,123300,588775295,4480,4480,4480,4480,0
|
||||
20241205,123200,588775295,4480,4480,4480,4480,0
|
||||
20241205,123100,588775295,4480,4480,4480,4480,0
|
||||
20241205,123000,588775295,4480,4480,4480,4480,397
|
||||
20241205,122900,586996735,4490,4490,4490,4480,45
|
||||
20241205,122800,586795105,4480,4480,4480,4480,110
|
||||
20241205,122700,586302305,4480,4480,4480,4480,260
|
||||
20241205,122600,585137505,4485,4485,4485,4485,0
|
||||
20241205,122500,585137505,4485,4485,4485,4485,1
|
||||
20241205,122400,585133020,4485,4485,4485,4485,3
|
||||
20241205,122300,585119565,4485,4485,4485,4485,547
|
||||
20241205,122200,582666270,4485,4485,4485,4485,0
|
||||
20241205,122100,582666270,4485,4485,4485,4485,0
|
||||
20241205,122000,582666270,4485,4485,4485,4485,1
|
||||
20241205,121900,582661785,4480,4490,4490,4480,258
|
||||
20241205,121800,581505915,4485,4490,4490,4485,1343
|
||||
20241205,121700,575477050,4495,4495,4495,4495,0
|
||||
20241205,121600,575477050,4495,4495,4495,4495,0
|
||||
20241205,121500,575477050,4495,4495,4495,4495,0
|
||||
20241205,121400,575477050,4495,4495,4495,4495,3
|
||||
20241205,121300,575463565,4485,4485,4485,4485,0
|
||||
20241205,121200,575463565,4485,4485,4485,4485,180
|
||||
20241205,121100,574656265,4495,4490,4495,4490,7
|
||||
20241205,121000,574624825,4490,4490,4490,4490,5
|
||||
20241205,120900,574602375,4495,4495,4495,4495,3
|
||||
20241205,120800,574588890,4490,4490,4490,4490,0
|
||||
20241205,120700,574588890,4490,4490,4490,4490,30
|
||||
20241205,120600,574454190,4490,4490,4490,4490,0
|
||||
20241205,120500,574454190,4490,4495,4495,4490,103
|
||||
20241205,120400,573991705,4495,4500,4500,4495,926
|
||||
20241205,120300,569829330,4495,4495,4495,4495,1
|
||||
20241205,120200,569824835,4495,4495,4495,4495,90
|
||||
20241205,120100,569420285,4500,4500,4500,4500,13
|
||||
20241205,120000,569361785,4500,4500,4500,4500,109
|
||||
20241205,115900,568871285,4500,4500,4500,4500,1
|
||||
20241205,115800,568866785,4505,4505,4505,4505,50
|
||||
20241205,115700,568641535,4505,4505,4505,4505,101
|
||||
20241205,115600,568186530,4510,4490,4510,4490,1254
|
||||
20241205,115500,562542360,4510,4485,4510,4485,104
|
||||
20241205,115400,562075345,4510,4490,4510,4485,2355
|
||||
20241205,115300,551473455,4485,4485,4485,4485,0
|
||||
20241205,115200,551473455,4485,4485,4485,4485,20
|
||||
20241205,115100,551383755,4485,4485,4485,4485,7
|
||||
20241205,115000,551352360,4490,4490,4495,4490,117
|
||||
20241205,114900,550827015,4495,4495,4495,4490,1074
|
||||
20241205,114800,546004720,4495,4495,4495,4495,12
|
||||
20241205,114700,545950780,4490,4490,4490,4490,468
|
||||
20241205,114600,543849460,4490,4485,4490,4485,1531
|
||||
20241205,114500,536981840,4480,4485,4485,4480,333
|
||||
20241205,114400,535489985,4480,4480,4480,4480,300
|
||||
20241205,114300,534145985,4480,4485,4485,4480,51
|
||||
20241205,114200,533917440,4485,4485,4485,4480,324
|
||||
20241205,114100,532465800,4485,4480,4485,4480,6
|
||||
20241205,114000,532438915,4485,4485,4485,4485,3
|
||||
20241205,113900,532425460,4480,4480,4480,4480,113
|
||||
20241205,113800,531919220,4485,4485,4485,4485,0
|
||||
20241205,113700,531919220,4485,4485,4485,4485,27
|
||||
20241205,113600,531798125,4485,4485,4485,4485,6
|
||||
20241205,113500,531771215,4485,4485,4485,4485,7
|
||||
20241205,113400,531739820,4480,4480,4480,4480,0
|
||||
20241205,113300,531739820,4480,4480,4480,4480,20
|
||||
20241205,113200,531650220,4475,4485,4485,4475,710
|
||||
20241205,113100,528472270,4485,4485,4485,4485,3
|
||||
20241205,113000,528458815,4485,4485,4485,4485,2
|
||||
20241205,112900,528449845,4480,4485,4485,4480,80
|
||||
20241205,112800,528091440,4480,4480,4480,4480,0
|
||||
20241205,112700,528091440,4480,4480,4480,4480,2910
|
||||
20241205,112600,515054640,4475,4480,4480,4475,905
|
||||
20241205,112500,511000410,4475,4475,4475,4475,813
|
||||
20241205,112400,507362235,4450,4465,4465,4450,2606
|
||||
20241205,112300,495762210,4465,4465,4465,4465,1
|
||||
20241205,112200,495757745,4465,4465,4465,4465,2
|
||||
20241205,112100,495748815,4465,4465,4470,4460,873
|
||||
20241205,112000,491849620,4470,4470,4470,4470,0
|
||||
20241205,111900,491849620,4470,4470,4470,4470,0
|
||||
20241205,111800,491849620,4470,4470,4470,4470,0
|
||||
20241205,111700,491849620,4470,4470,4470,4470,0
|
||||
20241205,111600,491849620,4470,4470,4470,4470,5
|
||||
20241205,111500,491827270,4470,4465,4470,4465,2092
|
||||
20241205,111400,482481140,4460,4450,4460,4445,1096
|
||||
20241205,111300,477598320,4445,4450,4450,4420,2063
|
||||
20241205,111200,468475325,4445,4445,4445,4445,374
|
||||
20241205,111100,466812895,4445,4440,4445,4440,108
|
||||
20241205,111000,466332860,4425,4425,4425,4425,0
|
||||
20241205,110900,466332860,4425,4430,4430,4425,3200
|
||||
20241205,110800,452171245,4435,4435,4435,4435,155
|
||||
20241205,110700,451483820,4445,4445,4445,4445,0
|
||||
20241205,110600,451483820,4445,4445,4445,4445,3
|
||||
20241205,110500,451470485,4440,4440,4440,4440,0
|
||||
20241205,110400,451470485,4440,4430,4440,4430,99
|
||||
20241205,110300,451031615,4430,4440,4440,4430,4227
|
||||
20241205,110200,432305425,4450,4450,4450,4450,0
|
||||
20241205,110100,432305425,4450,4450,4450,4450,2
|
||||
20241205,110000,432296525,4450,4450,4450,4450,10
|
||||
20241205,105900,432252025,4450,4450,4450,4450,0
|
||||
20241205,105800,432252025,4450,4450,4450,4450,0
|
||||
20241205,105700,432252025,4450,4450,4450,4450,0
|
||||
20241205,105600,432252025,4450,4450,4450,4450,3
|
||||
20241205,105500,432238675,4430,4430,4430,4430,0
|
||||
20241205,105400,432238675,4430,4440,4445,4430,3311
|
||||
20241205,105300,417560705,4445,4445,4445,4445,1
|
||||
20241205,105200,417556260,4445,4445,4445,4445,4
|
||||
20241205,105100,417538480,4445,4445,4445,4445,12
|
||||
20241205,105000,417485140,4445,4445,4445,4445,0
|
||||
20241205,104900,417485140,4445,4445,4445,4445,51
|
||||
20241205,104800,417258445,4440,4440,4440,4440,0
|
||||
20241205,104700,417258445,4440,4445,4450,4440,260
|
||||
20241205,104600,416103035,4445,4450,4450,4445,16
|
||||
20241205,104500,416031910,4450,4450,4450,4450,22
|
||||
20241205,104400,415934010,4455,4455,4455,4455,0
|
||||
20241205,104300,415934010,4455,4455,4455,4455,23
|
||||
20241205,104200,415831545,4460,4465,4465,4460,4
|
||||
20241205,104100,415813690,4460,4460,4460,4460,0
|
||||
20241205,104000,415813690,4460,4460,4465,4460,116
|
||||
20241205,103900,415296230,4470,4465,4470,4465,395
|
||||
20241205,103800,413530590,4460,4460,4460,4460,0
|
||||
20241205,103700,413530590,4460,4460,4460,4460,54
|
||||
20241205,103600,413289750,4460,4460,4460,4460,4
|
||||
20241205,103500,413271910,4450,4450,4450,4450,16
|
||||
20241205,103400,413200710,4440,4440,4440,4440,19
|
||||
20241205,103300,413116350,4450,4450,4450,4450,2434
|
||||
20241205,103200,402285050,4455,4435,4455,4435,388
|
||||
20241205,103100,400564230,4450,4435,4450,4430,3617
|
||||
20241205,103000,384536365,4435,4445,4450,4430,7947
|
||||
20241205,102900,349281640,4445,4450,4450,4445,236
|
||||
20241205,102800,348232515,4445,4445,4445,4440,201
|
||||
20241205,102700,347339555,4460,4445,4460,4440,159
|
||||
20241205,102600,346633530,4440,4465,4465,4440,2501
|
||||
20241205,102500,335513310,4465,4465,4465,4465,12
|
||||
20241205,102400,335459730,4470,4470,4470,4470,1
|
||||
20241205,102300,335455260,4470,4470,4470,4470,25
|
||||
20241205,102200,335343510,4470,4470,4470,4470,3
|
||||
20241205,102100,335330100,4455,4455,4455,4455,100
|
||||
20241205,102000,334884600,4450,4450,4450,4450,234
|
||||
20241205,101900,333843300,4470,4470,4470,4470,141
|
||||
20241205,101800,333213030,4475,4475,4475,4475,0
|
||||
20241205,101700,333213030,4475,4465,4475,4465,1194
|
||||
20241205,101600,327875845,4465,4460,4465,4460,800
|
||||
20241205,101500,324303895,4460,4460,4460,4460,48
|
||||
20241205,101400,324089815,4460,4460,4460,4460,447
|
||||
20241205,101300,322096195,4465,4465,4465,4465,7
|
||||
20241205,101200,322064940,4460,4460,4460,4460,225
|
||||
20241205,101100,321061440,4465,4465,4465,4465,1
|
||||
20241205,101000,321056975,4465,4465,4465,4465,1
|
||||
20241205,100900,321052510,4465,4465,4465,4465,7
|
||||
20241205,100800,321021255,4465,4460,4465,4460,684
|
||||
20241205,100700,317970610,4450,4450,4450,4450,679
|
||||
20241205,100600,314949060,4450,4445,4450,4445,141
|
||||
20241205,100500,314322265,4440,4445,4445,4440,7
|
||||
20241205,100400,314291170,4435,4440,4440,4435,194
|
||||
20241205,100300,313430630,4445,4450,4450,4445,8
|
||||
20241205,100200,313395055,4435,4435,4440,4435,440
|
||||
20241205,100100,311443645,4435,4440,4440,4435,942
|
||||
20241205,100000,307263745,4440,4445,4445,4440,387
|
||||
20241205,095900,305545375,4450,4450,4450,4450,1
|
||||
20241205,095800,305540925,4460,4445,4460,4445,5
|
||||
20241205,095700,305518640,4440,4450,4450,4440,300
|
||||
20241205,095600,304185200,4455,4460,4460,4455,136
|
||||
20241205,095500,303579305,4460,4455,4465,4455,23
|
||||
20241205,095400,303476640,4455,4455,4455,4455,15
|
||||
20241205,095300,303409815,4455,4450,4455,4450,10
|
||||
20241205,095200,303365300,4450,4445,4450,4440,1066
|
||||
20241205,095100,298631905,4455,4455,4455,4455,0
|
||||
20241205,095000,298631905,4455,4460,4460,4440,615
|
||||
20241205,094900,295900755,4445,4455,4460,4445,1406
|
||||
20241205,094800,289649730,4465,4460,4465,4460,150
|
||||
20241205,094700,288980715,4450,4450,4450,4450,120
|
||||
20241205,094600,288446715,4470,4470,4470,4470,0
|
||||
20241205,094500,288446715,4470,4470,4470,4470,0
|
||||
20241205,094400,288446715,4470,4470,4470,4470,200
|
||||
20241205,094300,287552715,4470,4465,4470,4465,103
|
||||
20241205,094200,287092805,4440,4465,4465,4440,757
|
||||
20241205,094100,283713540,4460,4460,4460,4440,672
|
||||
20241205,094000,280726415,4435,4435,4435,4435,41
|
||||
20241205,093900,280544580,4435,4455,4470,4435,4350
|
||||
20241205,093800,261234560,4455,4450,4455,4445,27
|
||||
20241205,093700,261114505,4450,4450,4450,4450,10
|
||||
20241205,093600,261070005,4450,4445,4455,4445,2254
|
||||
20241205,093500,251050445,4445,4445,4445,4445,1
|
||||
20241205,093400,251046000,4445,4460,4465,4445,131
|
||||
20241205,093300,250462505,4465,4440,4465,4440,12
|
||||
20241205,093200,250409175,4470,4470,4470,4470,2000
|
||||
20241205,093100,241469175,4470,4450,4470,4450,251
|
||||
20241205,093000,240352205,4470,4450,4470,4450,481
|
||||
20241205,092900,238207450,4450,4450,4450,4435,53
|
||||
20241205,092800,237972175,4440,4445,4450,4440,700
|
||||
20241205,092700,234859835,4440,4435,4440,4435,855
|
||||
20241205,092600,231067900,4435,4430,4435,4430,18
|
||||
20241205,092500,230988155,4430,4435,4440,4430,131
|
||||
20241205,092400,230407315,4430,4430,4445,4430,208
|
||||
20241205,092300,229485725,4430,4435,4435,4430,202
|
||||
20241205,092200,228590555,4430,4430,4430,4420,4152
|
||||
20241205,092100,210224275,4430,4430,4430,4425,386
|
||||
20241205,092000,208514590,4430,4435,4435,4430,1129
|
||||
20241205,091900,203512620,4435,4430,4435,4430,712
|
||||
20241205,091800,200357395,4435,4435,4435,4435,2895
|
||||
20241205,091700,187518070,4440,4440,4440,4435,1572
|
||||
20241205,091600,180539360,4440,4440,4440,4435,3076
|
||||
20241205,091500,166885985,4440,4445,4450,4440,4169
|
||||
20241205,091400,148368660,4445,4450,4450,4445,2913
|
||||
20241205,091300,135414075,4450,4465,4465,4450,3564
|
||||
20241205,091200,119531255,4460,4475,4475,4460,1445
|
||||
20241205,091100,113083030,4465,4490,4490,4465,1629
|
||||
20241205,091000,105795835,4485,4485,4485,4485,58
|
||||
20241205,090900,105535705,4485,4470,4485,4460,5113
|
||||
20241205,090800,82714220,4470,4475,4475,4470,52
|
||||
20241205,090700,82481730,4470,4475,4475,4470,2000
|
||||
20241205,090600,73539980,4470,4480,4480,4470,1452
|
||||
20241205,090500,67049470,4470,4485,4500,4470,1356
|
||||
20241205,090400,60983040,4475,4475,4475,4475,24
|
||||
20241205,090300,60875640,4475,4495,4495,4460,5255
|
||||
20241205,090200,37342525,4495,4515,4515,4495,4386
|
||||
20241205,090100,17588615,4515,4520,4540,4515,1920
|
||||
20241205,090000,8913440,4520,4520,4520,4520,1972
|
||||
|
Reference in New Issue
Block a user