Update 2024-12-05 2775 candle_min
This commit is contained in:
602
013990/min/candle-20241205.csv
Normal file
602
013990/min/candle-20241205.csv
Normal file
@@ -0,0 +1,602 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,190000,4360603680,4440,4440,4440,4440,13598
|
||||
20241205,185900,4360603680,4440,4440,4440,4440,0
|
||||
20241205,185800,4360603680,4440,4440,4440,4440,0
|
||||
20241205,185700,4360603680,4440,4440,4440,4440,0
|
||||
20241205,185600,4360603680,4440,4440,4440,4440,0
|
||||
20241205,185500,4360603680,4440,4440,4440,4440,0
|
||||
20241205,185400,4360603680,4440,4440,4440,4440,0
|
||||
20241205,185300,4360603680,4440,4440,4440,4440,0
|
||||
20241205,185200,4360603680,4440,4440,4440,4440,0
|
||||
20241205,185100,4360603680,4440,4440,4440,4440,0
|
||||
20241205,185000,4360603680,4440,4440,4440,4440,0
|
||||
20241205,184900,4360603680,4440,4440,4440,4440,0
|
||||
20241205,184800,4360603680,4440,4440,4440,4440,0
|
||||
20241205,184700,4360603680,4440,4440,4440,4440,0
|
||||
20241205,184600,4360603680,4440,4440,4440,4440,0
|
||||
20241205,184500,4360603680,4440,4440,4440,4440,0
|
||||
20241205,184400,4360603680,4440,4440,4440,4440,0
|
||||
20241205,184300,4360603680,4440,4440,4440,4440,0
|
||||
20241205,184200,4360603680,4440,4440,4440,4440,0
|
||||
20241205,184100,4360603680,4440,4440,4440,4440,0
|
||||
20241205,184000,4360603680,4440,4440,4440,4440,0
|
||||
20241205,183900,4360603680,4440,4440,4440,4440,0
|
||||
20241205,183800,4360603680,4440,4440,4440,4440,0
|
||||
20241205,183700,4360603680,4440,4440,4440,4440,0
|
||||
20241205,183600,4360603680,4440,4440,4440,4440,0
|
||||
20241205,183500,4360603680,4440,4440,4440,4440,0
|
||||
20241205,183400,4360603680,4440,4440,4440,4440,0
|
||||
20241205,183300,4360603680,4440,4440,4440,4440,0
|
||||
20241205,183200,4360603680,4440,4440,4440,4440,0
|
||||
20241205,183100,4360603680,4440,4440,4440,4440,0
|
||||
20241205,183000,4360603680,4440,4440,4440,4440,13598
|
||||
20241205,182900,4360603680,4440,4440,4440,4440,0
|
||||
20241205,182800,4360603680,4440,4440,4440,4440,0
|
||||
20241205,182700,4360603680,4440,4440,4440,4440,0
|
||||
20241205,182600,4360603680,4440,4440,4440,4440,0
|
||||
20241205,182500,4360603680,4440,4440,4440,4440,0
|
||||
20241205,182400,4360603680,4440,4440,4440,4440,0
|
||||
20241205,182300,4360603680,4440,4440,4440,4440,0
|
||||
20241205,182200,4360603680,4440,4440,4440,4440,0
|
||||
20241205,182100,4360603680,4440,4440,4440,4440,0
|
||||
20241205,182000,4360603680,4440,4440,4440,4440,0
|
||||
20241205,181900,4360603680,4440,4440,4440,4440,0
|
||||
20241205,181800,4360603680,4440,4440,4440,4440,0
|
||||
20241205,181700,4360603680,4440,4440,4440,4440,0
|
||||
20241205,181600,4360603680,4440,4440,4440,4440,0
|
||||
20241205,181500,4360603680,4440,4440,4440,4440,0
|
||||
20241205,181400,4360603680,4440,4440,4440,4440,0
|
||||
20241205,181300,4360603680,4440,4440,4440,4440,0
|
||||
20241205,181200,4360603680,4440,4440,4440,4440,0
|
||||
20241205,181100,4360603680,4440,4440,4440,4440,0
|
||||
20241205,181000,4360603680,4440,4440,4440,4440,0
|
||||
20241205,180900,4360603680,4440,4440,4440,4440,0
|
||||
20241205,180800,4360603680,4440,4440,4440,4440,0
|
||||
20241205,180700,4360603680,4440,4440,4440,4440,0
|
||||
20241205,180600,4360603680,4440,4440,4440,4440,0
|
||||
20241205,180500,4360603680,4440,4440,4440,4440,0
|
||||
20241205,180400,4360603680,4440,4440,4440,4440,0
|
||||
20241205,180300,4360603680,4440,4440,4440,4440,0
|
||||
20241205,180200,4360603680,4440,4440,4440,4440,0
|
||||
20241205,180100,4360603680,4440,4440,4440,4440,0
|
||||
20241205,180000,4360603680,4440,4440,4440,4440,13598
|
||||
20241205,175900,4360603680,4440,4440,4440,4440,0
|
||||
20241205,175800,4360603680,4440,4440,4440,4440,0
|
||||
20241205,175700,4360603680,4440,4440,4440,4440,0
|
||||
20241205,175600,4360603680,4440,4440,4440,4440,0
|
||||
20241205,175500,4360603680,4440,4440,4440,4440,0
|
||||
20241205,175400,4360603680,4440,4440,4440,4440,0
|
||||
20241205,175300,4360603680,4440,4440,4440,4440,0
|
||||
20241205,175200,4360603680,4440,4440,4440,4440,0
|
||||
20241205,175100,4360603680,4440,4440,4440,4440,0
|
||||
20241205,175000,4360603680,4440,4440,4440,4440,0
|
||||
20241205,174900,4360603680,4440,4440,4440,4440,0
|
||||
20241205,174800,4360603680,4440,4440,4440,4440,0
|
||||
20241205,174700,4360603680,4440,4440,4440,4440,0
|
||||
20241205,174600,4360603680,4440,4440,4440,4440,0
|
||||
20241205,174500,4360603680,4440,4440,4440,4440,0
|
||||
20241205,174400,4360603680,4440,4440,4440,4440,0
|
||||
20241205,174300,4360603680,4440,4440,4440,4440,0
|
||||
20241205,174200,4360603680,4440,4440,4440,4440,0
|
||||
20241205,174100,4360603680,4440,4440,4440,4440,0
|
||||
20241205,174000,4360603680,4440,4440,4440,4440,0
|
||||
20241205,173900,4360603680,4440,4440,4440,4440,0
|
||||
20241205,173800,4360603680,4440,4440,4440,4440,0
|
||||
20241205,173700,4360603680,4440,4440,4440,4440,0
|
||||
20241205,173600,4360603680,4440,4440,4440,4440,0
|
||||
20241205,173500,4360603680,4440,4440,4440,4440,0
|
||||
20241205,173400,4360603680,4440,4440,4440,4440,0
|
||||
20241205,173300,4360603680,4440,4440,4440,4440,0
|
||||
20241205,173200,4360603680,4440,4440,4440,4440,0
|
||||
20241205,173100,4360603680,4440,4440,4440,4440,0
|
||||
20241205,173000,4360603680,4440,4440,4440,4440,13598
|
||||
20241205,172900,4360603680,4440,4440,4440,4440,0
|
||||
20241205,172800,4360603680,4440,4440,4440,4440,0
|
||||
20241205,172700,4360603680,4440,4440,4440,4440,0
|
||||
20241205,172600,4360603680,4440,4440,4440,4440,0
|
||||
20241205,172500,4360603680,4440,4440,4440,4440,0
|
||||
20241205,172400,4360603680,4440,4440,4440,4440,0
|
||||
20241205,172300,4360603680,4440,4440,4440,4440,0
|
||||
20241205,172200,4360603680,4440,4440,4440,4440,0
|
||||
20241205,172100,4360603680,4440,4440,4440,4440,0
|
||||
20241205,172000,4360603680,4440,4440,4440,4440,0
|
||||
20241205,171900,4360603680,4440,4440,4440,4440,0
|
||||
20241205,171800,4360603680,4440,4440,4440,4440,0
|
||||
20241205,171700,4360603680,4440,4440,4440,4440,0
|
||||
20241205,171600,4360603680,4440,4440,4440,4440,0
|
||||
20241205,171500,4360603680,4440,4440,4440,4440,0
|
||||
20241205,171400,4360603680,4440,4440,4440,4440,0
|
||||
20241205,171300,4360603680,4440,4440,4440,4440,0
|
||||
20241205,171200,4360603680,4440,4440,4440,4440,0
|
||||
20241205,171100,4360603680,4440,4440,4440,4440,0
|
||||
20241205,171000,4360603680,4440,4440,4440,4440,0
|
||||
20241205,170900,4360603680,4440,4440,4440,4440,0
|
||||
20241205,170800,4360603680,4440,4440,4440,4440,0
|
||||
20241205,170700,4360603680,4440,4440,4440,4440,0
|
||||
20241205,170600,4360603680,4440,4440,4440,4440,0
|
||||
20241205,170500,4360603680,4440,4440,4440,4440,0
|
||||
20241205,170400,4360603680,4440,4440,4440,4440,0
|
||||
20241205,170300,4360603680,4440,4440,4440,4440,0
|
||||
20241205,170200,4360603680,4440,4440,4440,4440,0
|
||||
20241205,170100,4360603680,4440,4440,4440,4440,0
|
||||
20241205,170000,4360603680,4440,4440,4440,4440,13598
|
||||
20241205,165900,4360603680,4440,4440,4440,4440,0
|
||||
20241205,165800,4360603680,4440,4440,4440,4440,0
|
||||
20241205,165700,4360603680,4440,4440,4440,4440,0
|
||||
20241205,165600,4360603680,4440,4440,4440,4440,0
|
||||
20241205,165500,4360603680,4440,4440,4440,4440,0
|
||||
20241205,165400,4360603680,4440,4440,4440,4440,0
|
||||
20241205,165300,4360603680,4440,4440,4440,4440,0
|
||||
20241205,165200,4360603680,4440,4440,4440,4440,0
|
||||
20241205,165100,4360603680,4440,4440,4440,4440,0
|
||||
20241205,165000,4360603680,4440,4440,4440,4440,0
|
||||
20241205,164900,4360603680,4440,4440,4440,4440,0
|
||||
20241205,164800,4360603680,4440,4440,4440,4440,0
|
||||
20241205,164700,4360603680,4440,4440,4440,4440,0
|
||||
20241205,164600,4360603680,4440,4440,4440,4440,0
|
||||
20241205,164500,4360603680,4440,4440,4440,4440,0
|
||||
20241205,164400,4360603680,4440,4440,4440,4440,0
|
||||
20241205,164300,4360603680,4440,4440,4440,4440,0
|
||||
20241205,164200,4360603680,4440,4440,4440,4440,0
|
||||
20241205,164100,4360603680,4440,4440,4440,4440,0
|
||||
20241205,164000,4360603680,4440,4440,4440,4440,0
|
||||
20241205,163900,4360603680,4440,4440,4440,4440,0
|
||||
20241205,163800,4360603680,4440,4440,4440,4440,0
|
||||
20241205,163700,4360603680,4440,4440,4440,4440,0
|
||||
20241205,163600,4360603680,4440,4440,4440,4440,0
|
||||
20241205,163500,4360603680,4440,4440,4440,4440,0
|
||||
20241205,163400,4360603680,4440,4440,4440,4440,0
|
||||
20241205,163300,4360603680,4440,4440,4440,4440,0
|
||||
20241205,163200,4360603680,4440,4440,4440,4440,0
|
||||
20241205,163100,4360603680,4440,4440,4440,4440,0
|
||||
20241205,163000,4360603680,4440,4440,4440,4440,13598
|
||||
20241205,162900,4360603680,4440,4440,4440,4440,0
|
||||
20241205,162800,4360603680,4440,4440,4440,4440,0
|
||||
20241205,162700,4360603680,4440,4440,4440,4440,0
|
||||
20241205,162600,4360603680,4440,4440,4440,4440,0
|
||||
20241205,162500,4360603680,4440,4440,4440,4440,0
|
||||
20241205,162400,4360603680,4440,4440,4440,4440,0
|
||||
20241205,162300,4360603680,4440,4440,4440,4440,0
|
||||
20241205,162200,4360603680,4440,4440,4440,4440,0
|
||||
20241205,162100,4360603680,4440,4440,4440,4440,0
|
||||
20241205,162000,4360603680,4440,4440,4440,4440,0
|
||||
20241205,161900,4360603680,4440,4440,4440,4440,0
|
||||
20241205,161800,4360603680,4440,4440,4440,4440,0
|
||||
20241205,161700,4360603680,4440,4440,4440,4440,0
|
||||
20241205,161600,4360603680,4440,4440,4440,4440,0
|
||||
20241205,161500,4360603680,4440,4440,4440,4440,0
|
||||
20241205,161400,4360603680,4440,4440,4440,4440,0
|
||||
20241205,161300,4360603680,4440,4440,4440,4440,0
|
||||
20241205,161200,4360603680,4440,4440,4440,4440,0
|
||||
20241205,161100,4360603680,4440,4440,4440,4440,0
|
||||
20241205,161000,4360603680,4440,4440,4440,4440,0
|
||||
20241205,160900,4360603680,4440,4440,4440,4440,0
|
||||
20241205,160800,4360603680,4440,4440,4440,4440,0
|
||||
20241205,160700,4360603680,4440,4440,4440,4440,0
|
||||
20241205,160600,4360603680,4440,4440,4440,4440,0
|
||||
20241205,160500,4360603680,4440,4440,4440,4440,0
|
||||
20241205,160400,4360603680,4440,4440,4440,4440,0
|
||||
20241205,160300,4360603680,4440,4440,4440,4440,0
|
||||
20241205,160200,4360603680,4440,4440,4440,4440,0
|
||||
20241205,160100,4360603680,4440,4440,4440,4440,0
|
||||
20241205,160000,4360603680,4440,4440,4440,4440,13598
|
||||
20241205,155900,4360603680,4440,4440,4440,4440,0
|
||||
20241205,155800,4360603680,4440,4440,4440,4440,0
|
||||
20241205,155700,4360603680,4440,4440,4440,4440,0
|
||||
20241205,155600,4360603680,4440,4440,4440,4440,0
|
||||
20241205,155500,4360603680,4440,4440,4440,4440,0
|
||||
20241205,155400,4360603680,4440,4440,4440,4440,0
|
||||
20241205,155300,4360603680,4440,4440,4440,4440,0
|
||||
20241205,155200,4360603680,4440,4440,4440,4440,0
|
||||
20241205,155100,4360603680,4440,4440,4440,4440,0
|
||||
20241205,155000,4360603680,4440,4440,4440,4440,0
|
||||
20241205,154900,4360603680,4440,4440,4440,4440,0
|
||||
20241205,154800,4360603680,4440,4440,4440,4440,0
|
||||
20241205,154700,4360603680,4440,4440,4440,4440,0
|
||||
20241205,154600,4360603680,4440,4440,4440,4440,0
|
||||
20241205,154500,4360603680,4440,4440,4440,4440,0
|
||||
20241205,154400,4360603680,4440,4440,4440,4440,0
|
||||
20241205,154300,4360603680,4440,4440,4440,4440,0
|
||||
20241205,154200,4360603680,4440,4440,4440,4440,0
|
||||
20241205,154100,4360603680,4440,4440,4440,4440,0
|
||||
20241205,154000,4360603680,4440,4440,4440,4440,0
|
||||
20241205,153900,4360603680,4440,4440,4440,4440,0
|
||||
20241205,153800,4360603680,4440,4440,4440,4440,0
|
||||
20241205,153700,4360603680,4440,4440,4440,4440,0
|
||||
20241205,153600,4360603680,4440,4440,4440,4440,0
|
||||
20241205,153500,4360603680,4440,4440,4440,4440,0
|
||||
20241205,153400,4360603680,4440,4440,4440,4440,0
|
||||
20241205,153300,4360603680,4440,4440,4440,4440,0
|
||||
20241205,153200,4360603680,4440,4440,4440,4440,0
|
||||
20241205,153100,4360603680,4440,4440,4440,4440,0
|
||||
20241205,153000,4360603680,4440,4440,4440,4440,27196
|
||||
20241205,152900,4300228560,4455,4455,4455,4455,0
|
||||
20241205,152800,4300228560,4455,4455,4455,4455,0
|
||||
20241205,152700,4300228560,4455,4455,4455,4455,0
|
||||
20241205,152600,4300228560,4455,4455,4455,4455,0
|
||||
20241205,152500,4300228560,4455,4455,4455,4455,0
|
||||
20241205,152400,4300228560,4455,4455,4455,4455,0
|
||||
20241205,152300,4300228560,4455,4455,4455,4455,0
|
||||
20241205,152200,4300228560,4455,4455,4455,4455,0
|
||||
20241205,152100,4300228560,4455,4455,4455,4455,0
|
||||
20241205,152000,4300228560,4455,4455,4455,4455,0
|
||||
20241205,151900,4300228560,4455,4465,4465,4450,1309
|
||||
20241205,151800,4294393200,4455,4450,4455,4450,1567
|
||||
20241205,151700,4287416070,4450,4440,4450,4440,1722
|
||||
20241205,151600,4279767780,4445,4450,4450,4445,910
|
||||
20241205,151500,4275722765,4450,4450,4450,4445,1793
|
||||
20241205,151400,4267750165,4455,4450,4455,4450,3998
|
||||
20241205,151300,4249959060,4450,4450,4450,4450,581
|
||||
20241205,151200,4247373610,4440,4450,4450,4440,618
|
||||
20241205,151100,4244624995,4450,4445,4450,4440,1809
|
||||
20241205,151000,4236579885,4445,4450,4455,4440,1475
|
||||
20241205,150900,4230018240,4450,4450,4450,4450,1094
|
||||
20241205,150800,4225149940,4450,4445,4455,4445,1185
|
||||
20241205,150700,4219877170,4455,4450,4455,4445,3461
|
||||
20241205,150600,4204482445,4455,4450,4455,4450,2186
|
||||
20241205,150500,4194754720,4455,4450,4455,4450,621
|
||||
20241205,150400,4191989015,4460,4455,4460,4455,137
|
||||
20241205,150300,4191378580,4465,4465,4465,4455,248
|
||||
20241205,150200,4190271270,4465,4460,4465,4460,101
|
||||
20241205,150100,4189820805,4460,4460,4465,4460,16
|
||||
20241205,150000,4189749435,4465,4450,4465,4445,2820
|
||||
20241205,145900,4177199755,4445,4445,4450,4445,2305
|
||||
20241205,145800,4166953295,4440,4440,4445,4440,827
|
||||
20241205,145700,4163281295,4445,4440,4445,4440,2372
|
||||
20241205,145600,4152749560,4445,4450,4450,4440,242
|
||||
20241205,145500,4151674600,4450,4450,4450,4440,56
|
||||
20241205,145400,4151425550,4450,4445,4450,4445,12
|
||||
20241205,145300,4151372205,4445,4445,4450,4445,2851
|
||||
20241205,145200,4138699010,4445,4450,4450,4445,488
|
||||
20241205,145100,4136529775,4450,4450,4450,4450,2055
|
||||
20241205,145000,4127385025,4450,4450,4460,4440,11366
|
||||
20241205,144900,4076847605,4450,4465,4465,4450,1497
|
||||
20241205,144800,4070185505,4465,4455,4465,4450,287
|
||||
20241205,144700,4068905065,4465,4465,4465,4450,2048
|
||||
20241205,144600,4059789800,4455,4455,4460,4455,937
|
||||
20241205,144500,4055615460,4455,4455,4455,4455,0
|
||||
20241205,144400,4055615460,4455,4460,4460,4455,2605
|
||||
20241205,144300,4044009435,4455,4455,4455,4455,489
|
||||
20241205,144200,4041830940,4460,4460,4460,4460,100
|
||||
20241205,144100,4041384940,4460,4460,4470,4455,2629
|
||||
20241205,144000,4029659470,4460,4465,4470,4460,113
|
||||
20241205,143900,4029154930,4465,4465,4465,4465,122
|
||||
20241205,143800,4028610200,4470,4475,4475,4470,1762
|
||||
20241205,143700,4020733560,4475,4480,4480,4470,1625
|
||||
20241205,143600,4013454310,4480,4470,4480,4470,253
|
||||
20241205,143500,4012320880,4480,4480,4480,4480,178
|
||||
20241205,143400,4011523440,4480,4475,4485,4470,2325
|
||||
20241205,143300,4001120665,4475,4475,4475,4470,85
|
||||
20241205,143200,4000740560,4470,4465,4475,4465,1339
|
||||
20241205,143100,3994752175,4475,4470,4475,4460,404
|
||||
20241205,143000,3992947820,4470,4465,4470,4465,72
|
||||
20241205,142900,3992626170,4475,4475,4475,4475,12
|
||||
20241205,142800,3992572470,4465,4475,4475,4465,931
|
||||
20241205,142700,3988415525,4475,4475,4475,4465,388
|
||||
20241205,142600,3986681580,4465,4470,4470,4465,106
|
||||
20241205,142500,3986208285,4475,4460,4475,4460,1730
|
||||
20241205,142400,3978478820,4460,4460,4460,4460,100
|
||||
20241205,142300,3978032820,4460,4460,4460,4460,1
|
||||
20241205,142200,3978028360,4455,4455,4455,4445,10564
|
||||
20241205,142100,3930992380,4450,4450,4450,4450,329
|
||||
20241205,142000,3929528330,4450,4455,4455,4450,3009
|
||||
20241205,141900,3916137695,4455,4455,4455,4450,2331
|
||||
20241205,141800,3905764395,4450,4450,4450,4450,336
|
||||
20241205,141700,3904269195,4455,4455,4455,4455,2591
|
||||
20241205,141600,3892726290,4460,4460,4460,4455,3820
|
||||
20241205,141500,3875707335,4455,4460,4460,4455,3246
|
||||
20241205,141400,3861237675,4455,4460,4460,4455,2505
|
||||
20241205,141300,3850066500,4470,4465,4470,4465,1003
|
||||
20241205,141200,3845588090,4465,4465,4465,4465,20
|
||||
20241205,141100,3845498790,4465,4470,4470,4465,1724
|
||||
20241205,141000,3837800630,4470,4470,4470,4470,106
|
||||
20241205,140900,3837326810,4465,4460,4465,4460,3428
|
||||
20241205,140800,3822020880,4460,4460,4465,4460,110
|
||||
20241205,140700,3821530275,4460,4460,4465,4460,501
|
||||
20241205,140600,3819295810,4460,4460,4460,4460,1
|
||||
20241205,140500,3819291350,4465,4455,4465,4455,1696
|
||||
20241205,140400,3811725600,4455,4470,4470,4455,1698
|
||||
20241205,140300,3804153545,4470,4470,4470,4470,11
|
||||
20241205,140200,3804104375,4470,4465,4470,4465,3992
|
||||
20241205,140100,3786280090,4470,4470,4470,4470,1010
|
||||
20241205,140000,3781765390,4470,4480,4480,4470,2004
|
||||
20241205,135900,3772807480,4480,4470,4480,4470,4
|
||||
20241205,135800,3772789590,4480,4480,4480,4470,1109
|
||||
20241205,135700,3767832290,4480,4480,4480,4465,209
|
||||
20241205,135600,3766897570,4480,4470,4480,4470,2096
|
||||
20241205,135500,3757528290,4470,4480,4480,4470,155
|
||||
20241205,135400,3756834435,4480,4470,4480,4470,2424
|
||||
20241205,135300,3745975155,4470,4470,4480,4450,11695
|
||||
20241205,135200,3693814650,4470,4480,4480,4470,303
|
||||
20241205,135100,3692460220,4470,4470,4470,4470,836
|
||||
20241205,135000,3688723300,4465,4470,4470,4465,83
|
||||
20241205,134900,3688352315,4470,4475,4480,4470,6789
|
||||
20241205,134800,3657993470,4475,4475,4475,4475,1098
|
||||
20241205,134700,3653079920,4470,4470,4470,4465,1272
|
||||
20241205,134600,3647394435,4470,4475,4475,4470,1532
|
||||
20241205,134500,3640546290,4475,4470,4480,4460,6561
|
||||
20241205,134400,3611260745,4485,4480,4485,4470,2422
|
||||
20241205,134300,3600425425,4475,4485,4490,4475,2820
|
||||
20241205,134200,3587790340,4485,4480,4485,4480,1627
|
||||
20241205,134100,3580500830,4495,4510,4520,4480,102500
|
||||
20241205,134000,3119747795,4510,4510,4510,4510,6
|
||||
20241205,133900,3119720735,4520,4520,4520,4520,0
|
||||
20241205,133800,3119720735,4520,4520,4520,4520,29
|
||||
20241205,133700,3119589655,4520,4520,4520,4520,1
|
||||
20241205,133600,3119585135,4520,4525,4530,4520,41
|
||||
20241205,133500,3119399425,4520,4515,4520,4515,4164
|
||||
20241205,133400,3100578335,4515,4515,4515,4515,0
|
||||
20241205,133300,3100578335,4515,4515,4515,4510,24
|
||||
20241205,133200,3100470000,4510,4505,4510,4505,5
|
||||
20241205,133100,3100447455,4510,4510,4510,4510,10
|
||||
20241205,133000,3100402355,4510,4505,4510,4505,2444
|
||||
20241205,132900,3089392125,4505,4505,4505,4505,604
|
||||
20241205,132800,3086671105,4505,4505,4505,4505,500
|
||||
20241205,132700,3084418605,4505,4510,4510,4505,4
|
||||
20241205,132600,3084400580,4505,4505,4515,4505,2051
|
||||
20241205,132500,3075160795,4505,4505,4505,4505,3403
|
||||
20241205,132400,3059830280,4510,4510,4515,4510,313
|
||||
20241205,132300,3058418645,4515,4510,4515,4505,1373
|
||||
20241205,132200,3052227275,4510,4510,4510,4510,55
|
||||
20241205,132100,3051979225,4515,4505,4515,4505,1003
|
||||
20241205,132000,3047460680,4510,4510,4515,4510,415
|
||||
20241205,131900,3045589020,4510,4510,4510,4510,22
|
||||
20241205,131800,3045489800,4510,4515,4515,4510,2640
|
||||
20241205,131700,3033583390,4510,4515,4515,4510,512
|
||||
20241205,131600,3031274210,4515,4510,4515,4510,11
|
||||
20241205,131500,3031224595,4515,4515,4515,4515,968
|
||||
20241205,131400,3026854075,4515,4515,4515,4515,82
|
||||
20241205,131300,3026483845,4520,4520,4520,4520,403
|
||||
20241205,131200,3024662285,4520,4520,4520,4520,0
|
||||
20241205,131100,3024662285,4520,4520,4520,4520,0
|
||||
20241205,131000,3024662285,4520,4520,4520,4520,27
|
||||
20241205,130900,3024540245,4520,4520,4520,4520,0
|
||||
20241205,130800,3024540245,4520,4530,4530,4520,1992
|
||||
20241205,130700,3015520935,4530,4525,4530,4525,525
|
||||
20241205,130600,3013142695,4520,4520,4520,4510,1484
|
||||
20241205,130500,3006438015,4520,4520,4520,4520,102
|
||||
20241205,130400,3005976975,4520,4520,4520,4520,159
|
||||
20241205,130300,3005258295,4520,4520,4520,4520,1069
|
||||
20241205,130200,3000426415,4520,4520,4525,4510,6907
|
||||
20241205,130100,2969235975,4520,4520,4520,4520,1219
|
||||
20241205,130000,2963726095,4520,4525,4525,4520,271
|
||||
20241205,125900,2962499870,4525,4530,4530,4525,8
|
||||
20241205,125800,2962463635,4530,4540,4540,4530,1421
|
||||
20241205,125700,2956026495,4540,4540,4540,4540,1
|
||||
20241205,125600,2956021955,4520,4520,4520,4520,0
|
||||
20241205,125500,2956021955,4520,4520,4520,4520,0
|
||||
20241205,125400,2956021955,4520,4520,4520,4520,199
|
||||
20241205,125300,2955122475,4520,4535,4540,4520,2274
|
||||
20241205,125200,2944822135,4520,4535,4535,4520,5353
|
||||
20241205,125100,2920611355,4535,4535,4535,4535,11
|
||||
20241205,125000,2920561470,4530,4530,4530,4530,411
|
||||
20241205,124900,2918699640,4535,4535,4535,4535,1
|
||||
20241205,124800,2918695105,4525,4530,4530,4525,1100
|
||||
20241205,124700,2913712240,4540,4540,4540,4540,0
|
||||
20241205,124600,2913712240,4540,4540,4540,4530,967
|
||||
20241205,124500,2909331060,4545,4530,4550,4530,13
|
||||
20241205,124400,2909271955,4535,4535,4535,4535,103
|
||||
20241205,124300,2908804850,4530,4550,4550,4530,202
|
||||
20241205,124200,2907889770,4540,4540,4540,4540,2368
|
||||
20241205,124100,2897139050,4540,4550,4550,4540,193
|
||||
20241205,124000,2896262730,4550,4550,4550,4550,1
|
||||
20241205,123900,2896258180,4555,4550,4555,4550,10
|
||||
20241205,123800,2896212670,4535,4540,4540,4530,423
|
||||
20241205,123700,2894294770,4555,4555,4555,4555,0
|
||||
20241205,123600,2894294770,4555,4555,4555,4555,1
|
||||
20241205,123500,2894290215,4530,4525,4530,4525,2038
|
||||
20241205,123400,2885059075,4530,4525,4530,4525,292
|
||||
20241205,123300,2883736645,4525,4525,4525,4525,500
|
||||
20241205,123200,2881474145,4525,4525,4525,4525,1
|
||||
20241205,123100,2881469620,4530,4525,4530,4525,764
|
||||
20241205,123000,2878012490,4530,4525,4530,4525,70
|
||||
20241205,122900,2877695730,4525,4520,4530,4520,149
|
||||
20241205,122800,2877021640,4520,4545,4545,4520,6325
|
||||
20241205,122700,2848384320,4540,4540,4545,4540,251
|
||||
20241205,122600,2847244775,4535,4545,4545,4535,141
|
||||
20241205,122500,2846605325,4540,4545,4545,4535,578
|
||||
20241205,122400,2843984025,4535,4545,4565,4535,1639
|
||||
20241205,122300,2836547850,4545,4545,4545,4540,3587
|
||||
20241205,122200,2820262725,4545,4545,4545,4545,696
|
||||
20241205,122100,2817099405,4545,4545,4545,4545,777
|
||||
20241205,122000,2813567940,4545,4545,4545,4545,90
|
||||
20241205,121900,2813158890,4545,4545,4545,4545,0
|
||||
20241205,121800,2813158890,4545,4545,4545,4545,0
|
||||
20241205,121700,2813158890,4545,4545,4545,4545,117
|
||||
20241205,121600,2812627125,4550,4560,4560,4550,1196
|
||||
20241205,121500,2807176320,4560,4560,4560,4560,1
|
||||
20241205,121400,2807171760,4555,4555,4560,4555,104
|
||||
20241205,121300,2806698035,4555,4560,4560,4555,1265
|
||||
20241205,121200,2800935935,4560,4560,4560,4560,887
|
||||
20241205,121100,2796891215,4560,4560,4560,4560,121
|
||||
20241205,121000,2796339455,4560,4545,4560,4540,5667
|
||||
20241205,120900,2770553975,4550,4540,4550,4540,281
|
||||
20241205,120800,2769278185,4545,4545,4545,4545,8226
|
||||
20241205,120700,2731891015,4540,4545,4545,4540,2982
|
||||
20241205,120600,2718339510,4540,4540,4545,4540,313
|
||||
20241205,120500,2716918235,4545,4545,4545,4540,124
|
||||
20241205,120400,2716355215,4545,4545,4545,4545,52
|
||||
20241205,120300,2716118875,4545,4545,4545,4540,532
|
||||
20241205,120200,2713703565,4545,4545,4545,4545,2247
|
||||
20241205,120100,2703490950,4550,4545,4550,4545,172
|
||||
20241205,120000,2702709050,4550,4550,4550,4550,15
|
||||
20241205,115900,2702640800,4550,4550,4550,4550,10
|
||||
20241205,115800,2702595300,4550,4550,4550,4550,1
|
||||
20241205,115700,2702590750,4545,4550,4550,4545,6
|
||||
20241205,115600,2702563455,4550,4550,4550,4550,12
|
||||
20241205,115500,2702508855,4550,4550,4550,4550,12
|
||||
20241205,115400,2702454255,4550,4550,4550,4550,0
|
||||
20241205,115300,2702454255,4550,4550,4550,4540,27
|
||||
20241205,115200,2702331460,4555,4545,4555,4545,589
|
||||
20241205,115100,2699652015,4560,4560,4560,4560,126
|
||||
20241205,115000,2699077455,4560,4560,4560,4560,12
|
||||
20241205,114900,2699022735,4560,4555,4560,4550,137
|
||||
20241205,114800,2698399155,4560,4560,4560,4560,25
|
||||
20241205,114700,2698285155,4560,4560,4560,4560,61
|
||||
20241205,114600,2698006995,4550,4550,4550,4550,537
|
||||
20241205,114500,2695563645,4550,4545,4550,4545,619
|
||||
20241205,114400,2692749780,4545,4540,4545,4535,662
|
||||
20241205,114300,2689744050,4540,4540,4540,4540,2
|
||||
20241205,114200,2689734970,4540,4540,4540,4540,97
|
||||
20241205,114100,2689294590,4530,4530,4530,4530,220
|
||||
20241205,114000,2688297990,4530,4535,4535,4530,3324
|
||||
20241205,113900,2673236015,4535,4540,4545,4535,2863
|
||||
20241205,113800,2660233570,4545,4550,4550,4545,946
|
||||
20241205,113700,2655932985,4555,4555,4555,4555,1
|
||||
20241205,113600,2655928430,4545,4550,4550,4545,119
|
||||
20241205,113500,2655387565,4545,4545,4545,4545,300
|
||||
20241205,113400,2654024065,4545,4545,4545,4545,0
|
||||
20241205,113300,2654024065,4545,4550,4555,4545,292
|
||||
20241205,113200,2652696310,4545,4555,4555,4545,1961
|
||||
20241205,113100,2643776805,4555,4550,4555,4550,1640
|
||||
20241205,113000,2636314545,4555,4555,4555,4555,412
|
||||
20241205,112900,2634437885,4555,4555,4555,4555,820
|
||||
20241205,112800,2630702785,4560,4560,4560,4560,7
|
||||
20241205,112700,2630670865,4560,4560,4560,4560,239
|
||||
20241205,112600,2629581025,4560,4560,4560,4560,626
|
||||
20241205,112500,2626726465,4560,4570,4570,4560,740
|
||||
20241205,112400,2623352045,4570,4570,4570,4570,330
|
||||
20241205,112300,2621843945,4575,4570,4575,4570,205
|
||||
20241205,112200,2620906845,4555,4560,4560,4555,321
|
||||
20241205,112100,2619443135,4560,4560,4560,4560,359
|
||||
20241205,112000,2617806095,4560,4570,4570,4560,141
|
||||
20241205,111900,2617162535,4570,4550,4570,4550,4676
|
||||
20241205,111800,2595802320,4550,4560,4560,4550,435
|
||||
20241205,111700,2593820280,4560,4550,4560,4550,956
|
||||
20241205,111600,2589468825,4550,4550,4550,4550,224
|
||||
20241205,111500,2588449625,4545,4545,4545,4545,133
|
||||
20241205,111400,2587845140,4545,4550,4550,4545,328
|
||||
20241205,111300,2586353580,4550,4545,4550,4545,657
|
||||
20241205,111200,2583367510,4545,4540,4545,4540,1269
|
||||
20241205,111100,2577606200,4535,4535,4535,4530,2774
|
||||
20241205,111000,2565026630,4530,4530,4530,4530,429
|
||||
20241205,110900,2563083260,4530,4525,4530,4525,317
|
||||
20241205,110800,2561647460,4530,4530,4530,4530,9
|
||||
20241205,110700,2561606690,4530,4530,4530,4530,0
|
||||
20241205,110600,2561606690,4530,4525,4530,4525,107
|
||||
20241205,110500,2561121985,4520,4520,4520,4520,1288
|
||||
20241205,110400,2555300225,4520,4520,4520,4510,5440
|
||||
20241205,110300,2530721135,4520,4525,4535,4520,10964
|
||||
20241205,110200,2481139060,4540,4530,4540,4530,124
|
||||
20241205,110100,2480576830,4530,4530,4530,4530,2514
|
||||
20241205,110000,2469188410,4535,4540,4540,4530,643
|
||||
20241205,105900,2466275365,4530,4535,4535,4530,251
|
||||
20241205,105800,2465137310,4530,4530,4530,4525,3212
|
||||
20241205,105700,2450587005,4530,4530,4530,4530,132
|
||||
20241205,105600,2449989045,4530,4535,4535,4530,662
|
||||
20241205,105500,2446990175,4530,4530,4530,4530,888
|
||||
20241205,105400,2442967535,4530,4535,4540,4530,429
|
||||
20241205,105300,2441023865,4540,4540,4540,4525,2637
|
||||
20241205,105200,2429076220,4530,4530,4530,4525,1452
|
||||
20241205,105100,2422498830,4530,4540,4540,4530,777
|
||||
20241205,105000,2418972400,4530,4530,4530,4530,1839
|
||||
20241205,104900,2410641730,4530,4535,4545,4530,1778
|
||||
20241205,104800,2402577935,4540,4535,4545,4535,388
|
||||
20241205,104700,2400818335,4535,4535,4535,4535,592
|
||||
20241205,104600,2398133615,4535,4535,4555,4530,2151
|
||||
20241205,104500,2388385370,4555,4550,4555,4535,7820
|
||||
20241205,104400,2352877820,4555,4555,4555,4550,1083
|
||||
20241205,104300,2347949245,4560,4555,4560,4550,1381
|
||||
20241205,104200,2341664445,4565,4565,4565,4565,0
|
||||
20241205,104100,2341664445,4565,4565,4565,4550,214
|
||||
20241205,104000,2340690550,4550,4555,4555,4550,2941
|
||||
20241205,103900,2327297075,4555,4555,4555,4555,0
|
||||
20241205,103800,2327297075,4555,4565,4565,4555,239
|
||||
20241205,103700,2326207810,4570,4570,4570,4570,201
|
||||
20241205,103600,2325289240,4570,4570,4570,4570,12
|
||||
20241205,103500,2325234400,4570,4570,4570,4570,12
|
||||
20241205,103400,2325179560,4570,4570,4570,4570,4
|
||||
20241205,103300,2325161280,4565,4565,4565,4565,1281
|
||||
20241205,103200,2319313515,4570,4570,4570,4570,25
|
||||
20241205,103100,2319199265,4570,4570,4570,4570,1377
|
||||
20241205,103000,2312906375,4570,4570,4570,4570,34
|
||||
20241205,102900,2312750995,4570,4545,4570,4545,4136
|
||||
20241205,102800,2293934095,4550,4560,4560,4545,2357
|
||||
20241205,102700,2283216310,4565,4560,4570,4550,3214
|
||||
20241205,102600,2268592475,4555,4565,4565,4555,4095
|
||||
20241205,102500,2249923020,4570,4565,4580,4560,725
|
||||
20241205,102400,2246613900,4565,4585,4585,4565,209
|
||||
20241205,102300,2245659330,4585,4565,4585,4560,2128
|
||||
20241205,102200,2235947810,4565,4585,4590,4565,460
|
||||
20241205,102100,2233847825,4565,4570,4590,4565,755
|
||||
20241205,102000,2230399265,4570,4575,4575,4565,2436
|
||||
20241205,101900,2219264165,4575,4575,4575,4575,350
|
||||
20241205,101800,2217662915,4575,4605,4605,4575,1148
|
||||
20241205,101700,2212408020,4585,4585,4585,4585,3852
|
||||
20241205,101600,2194746600,4590,4600,4600,4590,1422
|
||||
20241205,101500,2188207115,4600,4595,4600,4590,2022
|
||||
20241205,101400,2178914015,4590,4580,4590,4575,3257
|
||||
20241205,101300,2163971210,4575,4580,4585,4575,1816
|
||||
20241205,101200,2155655435,4580,4585,4585,4580,157
|
||||
20241205,101100,2154936095,4585,4585,4585,4575,310
|
||||
20241205,101000,2153517680,4585,4565,4585,4565,2021
|
||||
20241205,100900,2144291395,4560,4560,4560,4560,103
|
||||
20241205,100800,2143821715,4560,4565,4585,4560,2514
|
||||
20241205,100700,2132345505,4565,4575,4585,4565,5334
|
||||
20241205,100600,2107915280,4580,4580,4580,4555,648
|
||||
20241205,100500,2104955175,4580,4555,4580,4555,3166
|
||||
20241205,100400,2090522650,4555,4560,4560,4545,6112
|
||||
20241205,100300,2062667400,4550,4560,4560,4545,1068
|
||||
20241205,100200,2057804680,4560,4575,4575,4540,1395
|
||||
20241205,100100,2051468240,4580,4550,4580,4520,17859
|
||||
20241205,100000,1970434625,4550,4555,4560,4550,6050
|
||||
20241205,095900,1942898615,4560,4575,4575,4560,13208
|
||||
20241205,095800,1882593380,4575,4580,4590,4570,4571
|
||||
20241205,095700,1861674790,4590,4600,4600,4585,2138
|
||||
20241205,095600,1851871960,4585,4580,4600,4580,889
|
||||
20241205,095500,1847796210,4600,4580,4600,4575,2186
|
||||
20241205,095400,1837784015,4580,4590,4590,4575,7515
|
||||
20241205,095300,1803366870,4590,4600,4600,4580,11989
|
||||
20241205,095200,1748350700,4600,4630,4630,4600,10406
|
||||
20241205,095100,1700438050,4630,4620,4630,4610,5330
|
||||
20241205,095000,1675814480,4620,4625,4625,4610,10505
|
||||
20241205,094900,1627319515,4625,4630,4635,4625,818
|
||||
20241205,094800,1623533725,4630,4630,4630,4625,288
|
||||
20241205,094700,1622200785,4630,4625,4630,4620,1598
|
||||
20241205,094600,1614815975,4625,4630,4630,4620,2870
|
||||
20241205,094500,1601540525,4640,4635,4640,4630,2446
|
||||
20241205,094400,1590208080,4640,4630,4640,4630,2863
|
||||
20241205,094300,1576940395,4625,4630,4635,4625,359
|
||||
20241205,094200,1575277610,4625,4620,4625,4620,1308
|
||||
20241205,094100,1569228120,4620,4620,4625,4615,5691
|
||||
20241205,094000,1542937220,4620,4620,4620,4615,790
|
||||
20241205,093900,1539290780,4620,4625,4625,4620,172
|
||||
20241205,093800,1538495815,4625,4610,4625,4610,3685
|
||||
20241205,093700,1521486400,4610,4620,4620,4605,1792
|
||||
20241205,093600,1513215730,4610,4615,4615,4610,1107
|
||||
20241205,093500,1508110875,4610,4610,4610,4610,1636
|
||||
20241205,093400,1500568915,4610,4610,4615,4610,5039
|
||||
20241205,093300,1477332100,4605,4630,4630,4600,10286
|
||||
20241205,093200,1429952685,4630,4630,4630,4615,675
|
||||
20241205,093100,1426835010,4615,4645,4645,4615,8400
|
||||
20241205,093000,1387966375,4645,4645,4650,4640,3717
|
||||
20241205,092900,1370702200,4645,4645,4655,4640,5337
|
||||
20241205,092800,1345895930,4645,4635,4650,4635,7141
|
||||
20241205,092700,1312751200,4625,4625,4635,4620,4220
|
||||
20241205,092600,1293218540,4620,4615,4625,4615,1927
|
||||
20241205,092500,1284307800,4625,4620,4625,4610,3760
|
||||
20241205,092400,1266963175,4625,4615,4630,4615,905
|
||||
20241205,092300,1262781880,4615,4620,4620,4615,859
|
||||
20241205,092200,1258817590,4630,4620,4635,4610,4207
|
||||
20241205,092100,1239392730,4620,4635,4635,4620,5091
|
||||
20241205,092000,1215817515,4630,4615,4630,4615,6028
|
||||
20241205,091900,1187929770,4615,4615,4625,4615,3570
|
||||
20241205,091800,1171445190,4615,4610,4615,4605,5200
|
||||
20241205,091700,1147491065,4605,4615,4625,4600,5889
|
||||
20241205,091600,1120377265,4615,4610,4615,4605,906
|
||||
20241205,091500,1116202665,4610,4605,4615,4605,1989
|
||||
20241205,091400,1107039765,4605,4605,4630,4605,4957
|
||||
20241205,091300,1084126905,4610,4620,4620,4595,9232
|
||||
20241205,091200,1041633860,4600,4635,4635,4600,11630
|
||||
20241205,091100,987946985,4625,4620,4630,4620,2764
|
||||
20241205,091000,975152475,4620,4625,4625,4605,6410
|
||||
20241205,090900,945546855,4615,4595,4630,4595,11146
|
||||
20241205,090800,894112560,4600,4600,4605,4590,6717
|
||||
20241205,090700,863224685,4600,4580,4600,4580,3346
|
||||
20241205,090600,847853940,4585,4570,4585,4560,11492
|
||||
20241205,090500,795324465,4580,4590,4590,4570,6752
|
||||
20241205,090400,764402585,4585,4595,4605,4570,18163
|
||||
20241205,090300,681170905,4590,4590,4615,4585,23733
|
||||
20241205,090200,572204395,4590,4610,4650,4590,22517
|
||||
20241205,090100,468533805,4610,4640,4640,4605,38215
|
||||
20241205,090000,292283360,4630,4650,4695,4625,62417
|
||||
|
Reference in New Issue
Block a user