Update 2024-12-05 2775 candle_min
This commit is contained in:
617
032620/min/candle-20241205.csv
Normal file
617
032620/min/candle-20241205.csv
Normal file
@@ -0,0 +1,617 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,191500,1793726340,3400,3400,3400,3400,36529
|
||||
20241205,191400,1793726340,3400,3400,3400,3400,0
|
||||
20241205,191300,1793726340,3400,3400,3400,3400,0
|
||||
20241205,191200,1793726340,3400,3400,3400,3400,0
|
||||
20241205,191100,1793726340,3400,3400,3400,3400,0
|
||||
20241205,191000,1793726340,3400,3400,3400,3400,0
|
||||
20241205,190900,1793726340,3400,3400,3400,3400,0
|
||||
20241205,190800,1793726340,3400,3400,3400,3400,0
|
||||
20241205,190700,1793726340,3400,3400,3400,3400,0
|
||||
20241205,190600,1793726340,3400,3400,3400,3400,0
|
||||
20241205,190500,1793726340,3400,3400,3400,3400,0
|
||||
20241205,190400,1793726340,3400,3400,3400,3400,0
|
||||
20241205,190300,1793726340,3400,3400,3400,3400,0
|
||||
20241205,190200,1793726340,3400,3400,3400,3400,0
|
||||
20241205,190100,1793726340,3400,3400,3400,3400,0
|
||||
20241205,190000,1793726340,3400,3400,3400,3400,0
|
||||
20241205,185900,1793726340,3400,3400,3400,3400,0
|
||||
20241205,185800,1793726340,3400,3400,3400,3400,0
|
||||
20241205,185700,1793726340,3400,3400,3400,3400,0
|
||||
20241205,185600,1793726340,3400,3400,3400,3400,0
|
||||
20241205,185500,1793726340,3400,3400,3400,3400,0
|
||||
20241205,185400,1793726340,3400,3400,3400,3400,0
|
||||
20241205,185300,1793726340,3400,3400,3400,3400,0
|
||||
20241205,185200,1793726340,3400,3400,3400,3400,0
|
||||
20241205,185100,1793726340,3400,3400,3400,3400,0
|
||||
20241205,185000,1793726340,3400,3400,3400,3400,0
|
||||
20241205,184900,1793726340,3400,3400,3400,3400,0
|
||||
20241205,184800,1793726340,3400,3400,3400,3400,0
|
||||
20241205,184700,1793726340,3400,3400,3400,3400,0
|
||||
20241205,184600,1793726340,3400,3400,3400,3400,0
|
||||
20241205,184500,1793726340,3400,3400,3400,3400,36529
|
||||
20241205,184400,1793726340,3400,3400,3400,3400,0
|
||||
20241205,184300,1793726340,3400,3400,3400,3400,0
|
||||
20241205,184200,1793726340,3400,3400,3400,3400,0
|
||||
20241205,184100,1793726340,3400,3400,3400,3400,0
|
||||
20241205,184000,1793726340,3400,3400,3400,3400,0
|
||||
20241205,183900,1793726340,3400,3400,3400,3400,0
|
||||
20241205,183800,1793726340,3400,3400,3400,3400,0
|
||||
20241205,183700,1793726340,3400,3400,3400,3400,0
|
||||
20241205,183600,1793726340,3400,3400,3400,3400,0
|
||||
20241205,183500,1793726340,3400,3400,3400,3400,0
|
||||
20241205,183400,1793726340,3400,3400,3400,3400,0
|
||||
20241205,183300,1793726340,3400,3400,3400,3400,0
|
||||
20241205,183200,1793726340,3400,3400,3400,3400,0
|
||||
20241205,183100,1793726340,3400,3400,3400,3400,0
|
||||
20241205,183000,1793726340,3400,3400,3400,3400,0
|
||||
20241205,182900,1793726340,3400,3400,3400,3400,0
|
||||
20241205,182800,1793726340,3400,3400,3400,3400,0
|
||||
20241205,182700,1793726340,3400,3400,3400,3400,0
|
||||
20241205,182600,1793726340,3400,3400,3400,3400,0
|
||||
20241205,182500,1793726340,3400,3400,3400,3400,0
|
||||
20241205,182400,1793726340,3400,3400,3400,3400,0
|
||||
20241205,182300,1793726340,3400,3400,3400,3400,0
|
||||
20241205,182200,1793726340,3400,3400,3400,3400,0
|
||||
20241205,182100,1793726340,3400,3400,3400,3400,0
|
||||
20241205,182000,1793726340,3400,3400,3400,3400,0
|
||||
20241205,181900,1793726340,3400,3400,3400,3400,0
|
||||
20241205,181800,1793726340,3400,3400,3400,3400,0
|
||||
20241205,181700,1793726340,3400,3400,3400,3400,0
|
||||
20241205,181600,1793726340,3400,3400,3400,3400,0
|
||||
20241205,181500,1793726340,3400,3400,3400,3400,36529
|
||||
20241205,181400,1793726340,3400,3400,3400,3400,0
|
||||
20241205,181300,1793726340,3400,3400,3400,3400,0
|
||||
20241205,181200,1793726340,3400,3400,3400,3400,0
|
||||
20241205,181100,1793726340,3400,3400,3400,3400,0
|
||||
20241205,181000,1793726340,3400,3400,3400,3400,0
|
||||
20241205,180900,1793726340,3400,3400,3400,3400,0
|
||||
20241205,180800,1793726340,3400,3400,3400,3400,0
|
||||
20241205,180700,1793726340,3400,3400,3400,3400,0
|
||||
20241205,180600,1793726340,3400,3400,3400,3400,0
|
||||
20241205,180500,1793726340,3400,3400,3400,3400,0
|
||||
20241205,180400,1793726340,3400,3400,3400,3400,0
|
||||
20241205,180300,1793726340,3400,3400,3400,3400,0
|
||||
20241205,180200,1793726340,3400,3400,3400,3400,0
|
||||
20241205,180100,1793726340,3400,3400,3400,3400,0
|
||||
20241205,180000,1793726340,3400,3400,3400,3400,0
|
||||
20241205,175900,1793726340,3400,3400,3400,3400,0
|
||||
20241205,175800,1793726340,3400,3400,3400,3400,0
|
||||
20241205,175700,1793726340,3400,3400,3400,3400,0
|
||||
20241205,175600,1793726340,3400,3400,3400,3400,0
|
||||
20241205,175500,1793726340,3400,3400,3400,3400,0
|
||||
20241205,175400,1793726340,3400,3400,3400,3400,0
|
||||
20241205,175300,1793726340,3400,3400,3400,3400,0
|
||||
20241205,175200,1793726340,3400,3400,3400,3400,0
|
||||
20241205,175100,1793726340,3400,3400,3400,3400,0
|
||||
20241205,175000,1793726340,3400,3400,3400,3400,0
|
||||
20241205,174900,1793726340,3400,3400,3400,3400,0
|
||||
20241205,174800,1793726340,3400,3400,3400,3400,0
|
||||
20241205,174700,1793726340,3400,3400,3400,3400,0
|
||||
20241205,174600,1793726340,3400,3400,3400,3400,0
|
||||
20241205,174500,1793726340,3400,3400,3400,3400,36529
|
||||
20241205,174400,1793726340,3400,3400,3400,3400,0
|
||||
20241205,174300,1793726340,3400,3400,3400,3400,0
|
||||
20241205,174200,1793726340,3400,3400,3400,3400,0
|
||||
20241205,174100,1793726340,3400,3400,3400,3400,0
|
||||
20241205,174000,1793726340,3400,3400,3400,3400,0
|
||||
20241205,173900,1793726340,3400,3400,3400,3400,0
|
||||
20241205,173800,1793726340,3400,3400,3400,3400,0
|
||||
20241205,173700,1793726340,3400,3400,3400,3400,0
|
||||
20241205,173600,1793726340,3400,3400,3400,3400,0
|
||||
20241205,173500,1793726340,3400,3400,3400,3400,0
|
||||
20241205,173400,1793726340,3400,3400,3400,3400,0
|
||||
20241205,173300,1793726340,3400,3400,3400,3400,0
|
||||
20241205,173200,1793726340,3400,3400,3400,3400,0
|
||||
20241205,173100,1793726340,3400,3400,3400,3400,0
|
||||
20241205,173000,1793726340,3400,3400,3400,3400,0
|
||||
20241205,172900,1793726340,3400,3400,3400,3400,0
|
||||
20241205,172800,1793726340,3400,3400,3400,3400,0
|
||||
20241205,172700,1793726340,3400,3400,3400,3400,0
|
||||
20241205,172600,1793726340,3400,3400,3400,3400,0
|
||||
20241205,172500,1793726340,3400,3400,3400,3400,0
|
||||
20241205,172400,1793726340,3400,3400,3400,3400,0
|
||||
20241205,172300,1793726340,3400,3400,3400,3400,0
|
||||
20241205,172200,1793726340,3400,3400,3400,3400,0
|
||||
20241205,172100,1793726340,3400,3400,3400,3400,0
|
||||
20241205,172000,1793726340,3400,3400,3400,3400,0
|
||||
20241205,171900,1793726340,3400,3400,3400,3400,0
|
||||
20241205,171800,1793726340,3400,3400,3400,3400,0
|
||||
20241205,171700,1793726340,3400,3400,3400,3400,0
|
||||
20241205,171600,1793726340,3400,3400,3400,3400,0
|
||||
20241205,171500,1793726340,3400,3400,3400,3400,36529
|
||||
20241205,171400,1793726340,3400,3400,3400,3400,0
|
||||
20241205,171300,1793726340,3400,3400,3400,3400,0
|
||||
20241205,171200,1793726340,3400,3400,3400,3400,0
|
||||
20241205,171100,1793726340,3400,3400,3400,3400,0
|
||||
20241205,171000,1793726340,3400,3400,3400,3400,0
|
||||
20241205,170900,1793726340,3400,3400,3400,3400,0
|
||||
20241205,170800,1793726340,3400,3400,3400,3400,0
|
||||
20241205,170700,1793726340,3400,3400,3400,3400,0
|
||||
20241205,170600,1793726340,3400,3400,3400,3400,0
|
||||
20241205,170500,1793726340,3400,3400,3400,3400,0
|
||||
20241205,170400,1793726340,3400,3400,3400,3400,0
|
||||
20241205,170300,1793726340,3400,3400,3400,3400,0
|
||||
20241205,170200,1793726340,3400,3400,3400,3400,0
|
||||
20241205,170100,1793726340,3400,3400,3400,3400,0
|
||||
20241205,170000,1793726340,3400,3400,3400,3400,0
|
||||
20241205,165900,1793726340,3400,3400,3400,3400,0
|
||||
20241205,165800,1793726340,3400,3400,3400,3400,0
|
||||
20241205,165700,1793726340,3400,3400,3400,3400,0
|
||||
20241205,165600,1793726340,3400,3400,3400,3400,0
|
||||
20241205,165500,1793726340,3400,3400,3400,3400,0
|
||||
20241205,165400,1793726340,3400,3400,3400,3400,0
|
||||
20241205,165300,1793726340,3400,3400,3400,3400,0
|
||||
20241205,165200,1793726340,3400,3400,3400,3400,0
|
||||
20241205,165100,1793726340,3400,3400,3400,3400,0
|
||||
20241205,165000,1793726340,3400,3400,3400,3400,0
|
||||
20241205,164900,1793726340,3400,3400,3400,3400,0
|
||||
20241205,164800,1793726340,3400,3400,3400,3400,0
|
||||
20241205,164700,1793726340,3400,3400,3400,3400,0
|
||||
20241205,164600,1793726340,3400,3400,3400,3400,0
|
||||
20241205,164500,1793726340,3400,3400,3400,3400,36529
|
||||
20241205,164400,1793726340,3400,3400,3400,3400,0
|
||||
20241205,164300,1793726340,3400,3400,3400,3400,0
|
||||
20241205,164200,1793726340,3400,3400,3400,3400,0
|
||||
20241205,164100,1793726340,3400,3400,3400,3400,0
|
||||
20241205,164000,1793726340,3400,3400,3400,3400,0
|
||||
20241205,163900,1793726340,3400,3400,3400,3400,0
|
||||
20241205,163800,1793726340,3400,3400,3400,3400,0
|
||||
20241205,163700,1793726340,3400,3400,3400,3400,0
|
||||
20241205,163600,1793726340,3400,3400,3400,3400,0
|
||||
20241205,163500,1793726340,3400,3400,3400,3400,0
|
||||
20241205,163400,1793726340,3400,3400,3400,3400,0
|
||||
20241205,163300,1793726340,3400,3400,3400,3400,0
|
||||
20241205,163200,1793726340,3400,3400,3400,3400,0
|
||||
20241205,163100,1793726340,3400,3400,3400,3400,0
|
||||
20241205,163000,1793726340,3400,3400,3400,3400,0
|
||||
20241205,162900,1793726340,3400,3400,3400,3400,0
|
||||
20241205,162800,1793726340,3400,3400,3400,3400,0
|
||||
20241205,162700,1793726340,3400,3400,3400,3400,0
|
||||
20241205,162600,1793726340,3400,3400,3400,3400,0
|
||||
20241205,162500,1793726340,3400,3400,3400,3400,0
|
||||
20241205,162400,1793726340,3400,3400,3400,3400,0
|
||||
20241205,162300,1793726340,3400,3400,3400,3400,0
|
||||
20241205,162200,1793726340,3400,3400,3400,3400,0
|
||||
20241205,162100,1793726340,3400,3400,3400,3400,0
|
||||
20241205,162000,1793726340,3400,3400,3400,3400,0
|
||||
20241205,161900,1793726340,3400,3400,3400,3400,0
|
||||
20241205,161800,1793726340,3400,3400,3400,3400,0
|
||||
20241205,161700,1793726340,3400,3400,3400,3400,0
|
||||
20241205,161600,1793726340,3400,3400,3400,3400,0
|
||||
20241205,161500,1793726340,3400,3400,3400,3400,36529
|
||||
20241205,161400,1793726340,3400,3400,3400,3400,0
|
||||
20241205,161300,1793726340,3400,3400,3400,3400,0
|
||||
20241205,161200,1793726340,3400,3400,3400,3400,0
|
||||
20241205,161100,1793726340,3400,3400,3400,3400,0
|
||||
20241205,161000,1793726340,3400,3400,3400,3400,0
|
||||
20241205,160900,1793726340,3400,3400,3400,3400,0
|
||||
20241205,160800,1793726340,3400,3400,3400,3400,0
|
||||
20241205,160700,1793726340,3400,3400,3400,3400,0
|
||||
20241205,160600,1793726340,3400,3400,3400,3400,0
|
||||
20241205,160500,1793726340,3400,3400,3400,3400,0
|
||||
20241205,160400,1793726340,3400,3400,3400,3400,0
|
||||
20241205,160300,1793726340,3400,3400,3400,3400,0
|
||||
20241205,160200,1793726340,3400,3400,3400,3400,0
|
||||
20241205,160100,1793726340,3400,3400,3400,3400,0
|
||||
20241205,160000,1793726340,3400,3400,3400,3400,0
|
||||
20241205,155900,1793726340,3400,3400,3400,3400,0
|
||||
20241205,155800,1793726340,3400,3400,3400,3400,0
|
||||
20241205,155700,1793726340,3400,3400,3400,3400,0
|
||||
20241205,155600,1793726340,3400,3400,3400,3400,0
|
||||
20241205,155500,1793726340,3400,3400,3400,3400,0
|
||||
20241205,155400,1793726340,3400,3400,3400,3400,0
|
||||
20241205,155300,1793726340,3400,3400,3400,3400,0
|
||||
20241205,155200,1793726340,3400,3400,3400,3400,0
|
||||
20241205,155100,1793726340,3400,3400,3400,3400,0
|
||||
20241205,155000,1793726340,3400,3400,3400,3400,0
|
||||
20241205,154900,1793726340,3400,3400,3400,3400,0
|
||||
20241205,154800,1793726340,3400,3400,3400,3400,0
|
||||
20241205,154700,1793726340,3400,3400,3400,3400,0
|
||||
20241205,154600,1793726340,3400,3400,3400,3400,0
|
||||
20241205,154500,1793726340,3400,3400,3400,3400,36529
|
||||
20241205,154400,1793726340,3400,3400,3400,3400,0
|
||||
20241205,154300,1793726340,3400,3400,3400,3400,0
|
||||
20241205,154200,1793726340,3400,3400,3400,3400,0
|
||||
20241205,154100,1793726340,3400,3400,3400,3400,0
|
||||
20241205,154000,1793726340,3400,3400,3400,3400,0
|
||||
20241205,153900,1793726340,3400,3400,3400,3400,0
|
||||
20241205,153800,1793726340,3400,3400,3400,3400,0
|
||||
20241205,153700,1793726340,3400,3400,3400,3400,0
|
||||
20241205,153600,1793726340,3400,3400,3400,3400,0
|
||||
20241205,153500,1793726340,3400,3400,3400,3400,0
|
||||
20241205,153400,1793726340,3400,3400,3400,3400,0
|
||||
20241205,153300,1793726340,3400,3400,3400,3400,0
|
||||
20241205,153200,1793726340,3400,3400,3400,3400,0
|
||||
20241205,153100,1793726340,3400,3400,3400,3400,0
|
||||
20241205,153000,1793726340,3400,3400,3400,3400,36529
|
||||
20241205,152900,1669527740,3405,3405,3405,3405,0
|
||||
20241205,152800,1669527740,3405,3405,3405,3405,0
|
||||
20241205,152700,1669527740,3405,3405,3405,3405,0
|
||||
20241205,152600,1669527740,3405,3405,3405,3405,0
|
||||
20241205,152500,1669527740,3405,3405,3405,3405,0
|
||||
20241205,152400,1669527740,3405,3405,3405,3405,0
|
||||
20241205,152300,1669527740,3405,3405,3405,3405,0
|
||||
20241205,152200,1669527740,3405,3405,3405,3405,0
|
||||
20241205,152100,1669527740,3405,3405,3405,3405,0
|
||||
20241205,152000,1669527740,3405,3405,3405,3405,0
|
||||
20241205,151900,1669527740,3405,3400,3410,3400,10032
|
||||
20241205,151800,1635416205,3405,3405,3420,3400,16139
|
||||
20241205,151700,1580478425,3410,3420,3420,3410,2833
|
||||
20241205,151600,1570817835,3415,3420,3420,3410,5258
|
||||
20241205,151500,1552863660,3420,3420,3420,3420,725
|
||||
20241205,151400,1550384160,3425,3420,3425,3420,1295
|
||||
20241205,151300,1545955225,3425,3425,3425,3425,7
|
||||
20241205,151200,1545931250,3425,3420,3425,3410,2999
|
||||
20241205,151100,1535693175,3415,3420,3425,3415,674
|
||||
20241205,151000,1533389670,3415,3415,3425,3415,818
|
||||
20241205,150900,1530596115,3425,3430,3430,3415,2960
|
||||
20241205,150800,1520483720,3430,3420,3430,3420,66
|
||||
20241205,150700,1520257880,3425,3425,3425,3425,3
|
||||
20241205,150600,1520247605,3425,3425,3425,3415,1508
|
||||
20241205,150500,1515094130,3425,3425,3425,3420,865
|
||||
20241205,150400,1512134010,3425,3425,3430,3425,799
|
||||
20241205,150300,1509397345,3430,3425,3430,3425,465
|
||||
20241205,150200,1507804695,3430,3430,3430,3420,4485
|
||||
20241205,150100,1492442925,3435,3430,3435,3430,21
|
||||
20241205,150000,1492370840,3430,3435,3435,3430,113
|
||||
20241205,145900,1491983135,3435,3430,3435,3430,211
|
||||
20241205,145800,1491259295,3445,3450,3450,3430,577
|
||||
20241205,145700,1489277930,3450,3435,3450,3435,1452
|
||||
20241205,145600,1484288755,3430,3420,3430,3420,504
|
||||
20241205,145500,1482560835,3430,3425,3430,3420,1248
|
||||
20241205,145400,1478286415,3425,3430,3430,3420,84
|
||||
20241205,145300,1477998700,3425,3430,3430,3425,6
|
||||
20241205,145200,1477978135,3430,3420,3430,3420,398
|
||||
20241205,145100,1476616135,3425,3420,3425,3420,5268
|
||||
20241205,145000,1458595180,3420,3420,3425,3420,1801
|
||||
20241205,144900,1452435655,3425,3435,3435,3420,11710
|
||||
20241205,144800,1412284035,3435,3435,3435,3430,1707
|
||||
20241205,144700,1406425490,3435,3440,3440,3430,419
|
||||
20241205,144600,1404987020,3440,3430,3440,3430,1356
|
||||
20241205,144500,1400335510,3430,3440,3440,3430,2539
|
||||
20241205,144400,1391618530,3440,3440,3440,3440,50
|
||||
20241205,144300,1391446530,3440,3440,3440,3440,0
|
||||
20241205,144200,1391446530,3440,3435,3440,3430,1266
|
||||
20241205,144100,1387092805,3445,3430,3445,3430,980
|
||||
20241205,144000,1383730940,3435,3440,3445,3430,7043
|
||||
20241205,143900,1359540065,3445,3445,3445,3440,686
|
||||
20241205,143800,1357178430,3445,3445,3450,3445,1049
|
||||
20241205,143700,1353564605,3450,3445,3450,3445,107
|
||||
20241205,143600,1353195765,3445,3445,3445,3440,4007
|
||||
20241205,143500,1339401540,3440,3440,3445,3440,67
|
||||
20241205,143400,1339170935,3445,3445,3445,3445,11218
|
||||
20241205,143300,1300524925,3450,3450,3450,3450,10
|
||||
20241205,143200,1300490425,3450,3445,3450,3445,22
|
||||
20241205,143100,1300414625,3450,3445,3450,3445,221
|
||||
20241205,143000,1299653225,3450,3450,3450,3445,8710
|
||||
20241205,142900,1269639705,3445,3450,3450,3445,7328
|
||||
20241205,142800,1244374475,3455,3450,3455,3450,5927
|
||||
20241205,142700,1223926295,3450,3455,3455,3450,947
|
||||
20241205,142600,1220659015,3450,3460,3460,3450,4060
|
||||
20241205,142500,1206643505,3460,3455,3460,3455,10
|
||||
20241205,142400,1206608950,3460,3460,3460,3460,20
|
||||
20241205,142300,1206539750,3460,3460,3460,3460,0
|
||||
20241205,142200,1206539750,3460,3455,3460,3455,356
|
||||
20241205,142100,1205309745,3460,3455,3460,3455,2007
|
||||
20241205,142000,1198375540,3455,3455,3460,3455,1624
|
||||
20241205,141900,1192764570,3455,3460,3460,3450,1434
|
||||
20241205,141800,1187810220,3460,3460,3460,3460,110
|
||||
20241205,141700,1187429620,3460,3455,3460,3455,118
|
||||
20241205,141600,1187021920,3460,3460,3460,3455,295
|
||||
20241205,141500,1186002630,3460,3460,3460,3460,150
|
||||
20241205,141400,1185483630,3460,3460,3460,3460,1
|
||||
20241205,141300,1185480170,3460,3450,3460,3450,886
|
||||
20241205,141200,1182423420,3450,3455,3460,3450,231
|
||||
20241205,141100,1181625460,3450,3455,3455,3450,4956
|
||||
20241205,141000,1164502630,3460,3455,3460,3455,113
|
||||
20241205,140900,1164111790,3465,3460,3465,3455,54
|
||||
20241205,140800,1163924950,3460,3465,3465,3460,1001
|
||||
20241205,140700,1160458990,3465,3460,3465,3455,5324
|
||||
20241205,140600,1142038950,3465,3465,3465,3465,0
|
||||
20241205,140500,1142038950,3465,3465,3465,3465,2000
|
||||
20241205,140400,1135108950,3465,3460,3465,3460,291
|
||||
20241205,140300,1134101950,3460,3465,3465,3460,1535
|
||||
20241205,140200,1128790675,3465,3465,3465,3465,0
|
||||
20241205,140100,1128790675,3465,3460,3465,3460,112
|
||||
20241205,140000,1128403145,3470,3465,3470,3465,4
|
||||
20241205,135900,1128389275,3460,3460,3465,3460,1587
|
||||
20241205,135800,1122895320,3460,3460,3460,3460,4000
|
||||
20241205,135700,1109055320,3460,3460,3460,3460,171
|
||||
20241205,135600,1108463660,3470,3470,3470,3470,0
|
||||
20241205,135500,1108463660,3470,3470,3470,3470,0
|
||||
20241205,135400,1108463660,3470,3465,3470,3460,7192
|
||||
20241205,135300,1083552705,3465,3470,3470,3465,3645
|
||||
20241205,135200,1070922725,3470,3470,3470,3470,0
|
||||
20241205,135100,1070922725,3470,3470,3470,3470,543
|
||||
20241205,135000,1069038515,3470,3470,3470,3470,550
|
||||
20241205,134900,1067130015,3470,3470,3470,3465,2840
|
||||
20241205,134800,1057281050,3475,3470,3475,3470,3
|
||||
20241205,134700,1057270630,3475,3475,3475,3475,0
|
||||
20241205,134600,1057270630,3475,3470,3475,3470,1510
|
||||
20241205,134500,1052030920,3470,3470,3470,3470,0
|
||||
20241205,134400,1052030920,3470,3470,3470,3470,3158
|
||||
20241205,134300,1041072660,3470,3475,3475,3465,507
|
||||
20241205,134200,1039313370,3465,3475,3475,3465,1487
|
||||
20241205,134100,1034160845,3475,3465,3475,3465,1390
|
||||
20241205,134000,1029342525,3465,3470,3470,3465,3000
|
||||
20241205,133900,1018940690,3475,3470,3475,3470,835
|
||||
20241205,133800,1016043015,3475,3470,3475,3470,2603
|
||||
20241205,133700,1007005965,3470,3470,3470,3470,65
|
||||
20241205,133600,1006780415,3475,3470,3475,3470,3747
|
||||
20241205,133500,993778305,3470,3475,3480,3470,1065
|
||||
20241205,133400,990082100,3480,3480,3480,3480,0
|
||||
20241205,133300,990082100,3480,3475,3480,3475,51
|
||||
20241205,133200,989904870,3480,3480,3480,3480,32
|
||||
20241205,133100,989793510,3480,3480,3480,3480,3
|
||||
20241205,133000,989783070,3475,3475,3475,3475,1
|
||||
20241205,132900,989779595,3475,3480,3480,3475,123
|
||||
20241205,132800,989351645,3475,3475,3475,3475,154
|
||||
20241205,132700,988816495,3475,3475,3475,3475,70
|
||||
20241205,132600,988573245,3475,3475,3475,3475,255
|
||||
20241205,132500,987687120,3475,3475,3475,3475,5
|
||||
20241205,132400,987669745,3475,3475,3475,3475,0
|
||||
20241205,132300,987669745,3475,3475,3475,3475,0
|
||||
20241205,132200,987669745,3475,3475,3480,3475,1191
|
||||
20241205,132100,983529995,3485,3475,3485,3475,2662
|
||||
20241205,132000,974279335,3475,3480,3485,3475,353
|
||||
20241205,131900,973049580,3480,3480,3480,3480,2000
|
||||
20241205,131800,966089580,3470,3470,3470,3470,0
|
||||
20241205,131700,966089580,3470,3470,3470,3470,0
|
||||
20241205,131600,966089580,3470,3480,3480,3470,218
|
||||
20241205,131500,965332820,3480,3470,3480,3470,40
|
||||
20241205,131400,965193920,3480,3475,3480,3475,802
|
||||
20241205,131300,962406965,3470,3470,3470,3470,3
|
||||
20241205,131200,962396555,3475,3475,3475,3475,524
|
||||
20241205,131100,960575655,3470,3475,3475,3470,26
|
||||
20241205,131000,960485310,3475,3475,3475,3475,40
|
||||
20241205,130900,960346310,3475,3475,3475,3475,30
|
||||
20241205,130800,960242060,3475,3475,3475,3475,16
|
||||
20241205,130700,960186460,3470,3470,3475,3470,298
|
||||
20241205,130600,959152375,3470,3470,3470,3470,4
|
||||
20241205,130500,959138495,3475,3475,3475,3475,11
|
||||
20241205,130400,959100270,3470,3470,3470,3470,0
|
||||
20241205,130300,959100270,3470,3475,3475,3470,124
|
||||
20241205,130200,958669380,3475,3475,3475,3475,110
|
||||
20241205,130100,958287130,3485,3485,3485,3485,0
|
||||
20241205,130000,958287130,3485,3485,3485,3485,0
|
||||
20241205,125900,958287130,3485,3475,3485,3475,3
|
||||
20241205,125800,958276690,3480,3480,3480,3480,27
|
||||
20241205,125700,958182730,3480,3480,3480,3480,200
|
||||
20241205,125600,957486730,3480,3480,3480,3480,74
|
||||
20241205,125500,957229210,3485,3485,3485,3485,3
|
||||
20241205,125400,957218755,3485,3480,3485,3480,200
|
||||
20241205,125300,956522750,3485,3485,3485,3485,300
|
||||
20241205,125200,955477250,3485,3485,3485,3485,501
|
||||
20241205,125100,953731265,3485,3485,3485,3485,0
|
||||
20241205,125000,953731265,3485,3485,3485,3485,1
|
||||
20241205,124900,953727780,3480,3480,3480,3480,0
|
||||
20241205,124800,953727780,3480,3480,3480,3480,19
|
||||
20241205,124700,953661660,3480,3480,3480,3480,1
|
||||
20241205,124600,953658180,3485,3485,3485,3485,0
|
||||
20241205,124500,953658180,3485,3485,3485,3485,1
|
||||
20241205,124400,953654695,3480,3480,3480,3480,100
|
||||
20241205,124300,953306695,3480,3485,3485,3480,376
|
||||
20241205,124200,951996340,3485,3485,3485,3485,1
|
||||
20241205,124100,951992855,3485,3480,3485,3480,296
|
||||
20241205,124000,950962770,3485,3485,3485,3485,6
|
||||
20241205,123900,950941860,3485,3470,3485,3470,355
|
||||
20241205,123800,949708480,3470,3470,3470,3470,0
|
||||
20241205,123700,949708480,3470,3470,3470,3470,0
|
||||
20241205,123600,949708480,3470,3470,3470,3470,1
|
||||
20241205,123500,949705010,3485,3480,3485,3480,800
|
||||
20241205,123400,946918355,3480,3470,3480,3470,30
|
||||
20241205,123300,946814245,3465,3475,3475,3465,8901
|
||||
20241205,123200,915938570,3475,3480,3480,3475,2675
|
||||
20241205,123100,906629580,3480,3485,3485,3480,2330
|
||||
20241205,123000,898521170,3480,3485,3485,3480,4454
|
||||
20241205,122900,882998985,3485,3485,3485,3485,654
|
||||
20241205,122800,880719795,3505,3505,3505,3505,0
|
||||
20241205,122700,880719795,3505,3490,3505,3485,370
|
||||
20241205,122600,879429480,3490,3490,3490,3490,159
|
||||
20241205,122500,878874570,3505,3505,3505,3505,0
|
||||
20241205,122400,878874570,3505,3505,3505,3505,0
|
||||
20241205,122300,878874570,3505,3495,3505,3490,1801
|
||||
20241205,122200,872587170,3495,3500,3500,3495,959
|
||||
20241205,122100,869233960,3505,3505,3505,3505,0
|
||||
20241205,122000,869233960,3505,3500,3505,3500,367
|
||||
20241205,121900,867949455,3500,3505,3505,3500,318
|
||||
20241205,121800,866835455,3515,3515,3515,3515,5
|
||||
20241205,121700,866817880,3515,3515,3515,3515,0
|
||||
20241205,121600,866817880,3515,3500,3515,3500,137
|
||||
20241205,121500,866336865,3500,3500,3500,3500,0
|
||||
20241205,121400,866336865,3500,3515,3515,3500,251
|
||||
20241205,121300,865458275,3515,3515,3515,3515,0
|
||||
20241205,121200,865458275,3515,3515,3515,3515,1
|
||||
20241205,121100,865454760,3505,3500,3505,3495,1714
|
||||
20241205,121000,859455015,3505,3505,3505,3505,62
|
||||
20241205,120900,859237705,3505,3505,3505,3505,0
|
||||
20241205,120800,859237705,3505,3510,3510,3505,538
|
||||
20241205,120700,857350470,3515,3515,3515,3515,245
|
||||
20241205,120600,856489295,3510,3510,3510,3510,2
|
||||
20241205,120500,856482275,3515,3515,3515,3515,0
|
||||
20241205,120400,856482275,3515,3515,3515,3515,3
|
||||
20241205,120300,856471730,3505,3505,3505,3505,0
|
||||
20241205,120200,856471730,3505,3505,3505,3505,0
|
||||
20241205,120100,856471730,3505,3505,3505,3505,1
|
||||
20241205,120000,856468225,3505,3510,3510,3505,1065
|
||||
20241205,115900,852730110,3510,3510,3510,3510,0
|
||||
20241205,115800,852730110,3510,3505,3510,3505,52
|
||||
20241205,115700,852547635,3505,3510,3510,3505,500
|
||||
20241205,115600,850794645,3510,3510,3510,3510,0
|
||||
20241205,115500,850794645,3510,3510,3510,3510,1
|
||||
20241205,115400,850791135,3510,3510,3510,3510,505
|
||||
20241205,115300,849018585,3510,3510,3510,3510,90
|
||||
20241205,115200,848702685,3515,3515,3515,3515,786
|
||||
20241205,115100,845939895,3515,3515,3515,3515,202
|
||||
20241205,115000,845229865,3515,3515,3515,3515,125
|
||||
20241205,114900,844790490,3515,3515,3515,3515,131
|
||||
20241205,114800,844330025,3515,3515,3515,3515,9
|
||||
20241205,114700,844298390,3515,3515,3515,3515,43
|
||||
20241205,114600,844147245,3520,3520,3520,3520,0
|
||||
20241205,114500,844147245,3520,3520,3520,3520,300
|
||||
20241205,114400,843091245,3520,3520,3520,3520,285
|
||||
20241205,114300,842088045,3520,3520,3520,3520,30
|
||||
20241205,114200,841982445,3515,3515,3515,3515,1
|
||||
20241205,114100,841978930,3520,3520,3520,3520,0
|
||||
20241205,114000,841978930,3520,3520,3520,3520,58
|
||||
20241205,113900,841774770,3520,3520,3520,3520,0
|
||||
20241205,113800,841774770,3520,3520,3520,3520,2
|
||||
20241205,113700,841767730,3515,3515,3515,3515,0
|
||||
20241205,113600,841767730,3515,3515,3515,3515,3
|
||||
20241205,113500,841757185,3515,3520,3520,3515,1658
|
||||
20241205,113400,835923870,3520,3520,3520,3520,5
|
||||
20241205,113300,835906270,3520,3515,3520,3510,4655
|
||||
20241205,113200,819536420,3515,3510,3515,3510,551
|
||||
20241205,113100,817602405,3510,3510,3510,3510,0
|
||||
20241205,113000,817602405,3510,3510,3510,3505,116
|
||||
20241205,112900,817195705,3510,3510,3510,3510,8
|
||||
20241205,112800,817167625,3510,3510,3510,3510,366
|
||||
20241205,112700,815882965,3510,3510,3510,3505,90
|
||||
20241205,112600,815567315,3510,3510,3510,3510,1
|
||||
20241205,112500,815563805,3510,3510,3510,3510,0
|
||||
20241205,112400,815563805,3510,3510,3510,3510,534
|
||||
20241205,112300,813689465,3510,3510,3510,3510,3756
|
||||
20241205,112200,800505905,3510,3510,3510,3510,86
|
||||
20241205,112100,800204045,3505,3500,3505,3500,1168
|
||||
20241205,112000,796110730,3500,3500,3500,3500,50
|
||||
20241205,111900,795935730,3500,3500,3500,3500,100
|
||||
20241205,111800,795585730,3500,3485,3505,3485,828
|
||||
20241205,111700,792689620,3495,3495,3495,3485,37
|
||||
20241205,111600,792560315,3495,3485,3495,3485,3
|
||||
20241205,111500,792549840,3490,3490,3490,3490,53
|
||||
20241205,111400,792364870,3490,3485,3490,3485,3
|
||||
20241205,111300,792354405,3490,3485,3490,3480,28
|
||||
20241205,111200,792256700,3480,3490,3490,3480,3
|
||||
20241205,111100,792246240,3480,3490,3490,3480,600
|
||||
20241205,111000,790158210,3495,3495,3495,3495,0
|
||||
20241205,110900,790158210,3495,3490,3495,3490,70
|
||||
20241205,110800,789913900,3495,3490,3495,3490,507
|
||||
20241205,110700,788144450,3490,3480,3490,3480,223
|
||||
20241205,110600,787367960,3485,3475,3485,3475,55
|
||||
20241205,110500,787176555,3480,3480,3480,3475,7
|
||||
20241205,110400,787152200,3475,3480,3485,3475,5
|
||||
20241205,110300,787134795,3475,3485,3485,3475,102
|
||||
20241205,110200,786780285,3480,3475,3485,3475,8
|
||||
20241205,110100,786752420,3485,3475,3485,3475,37
|
||||
20241205,110000,786623835,3485,3485,3485,3485,0
|
||||
20241205,105900,786623835,3485,3485,3485,3475,181
|
||||
20241205,105800,785993675,3485,3480,3485,3475,1395
|
||||
20241205,105700,781144680,3480,3485,3485,3480,13
|
||||
20241205,105600,781099420,3485,3485,3485,3485,36
|
||||
20241205,105500,780973960,3480,3480,3485,3480,794
|
||||
20241205,105400,778210775,3485,3490,3490,3485,2713
|
||||
20241205,105300,768749835,3495,3500,3500,3495,960
|
||||
20241205,105200,765394535,3500,3500,3500,3500,18
|
||||
20241205,105100,765331535,3495,3495,3495,3495,2
|
||||
20241205,105000,765324545,3495,3495,3495,3495,830
|
||||
20241205,104900,762423695,3490,3490,3490,3490,4
|
||||
20241205,104800,762409735,3495,3495,3500,3495,2629
|
||||
20241205,104700,753221375,3495,3500,3500,3495,893
|
||||
20241205,104600,750098375,3500,3495,3500,3495,418
|
||||
20241205,104500,748637440,3495,3500,3500,3495,890
|
||||
20241205,104400,745526840,3500,3500,3500,3500,150
|
||||
20241205,104300,745001840,3500,3495,3500,3495,971
|
||||
20241205,104200,741607945,3495,3495,3495,3495,15
|
||||
20241205,104100,741555520,3495,3490,3495,3490,175
|
||||
20241205,104000,740943900,3495,3495,3495,3495,0
|
||||
20241205,103900,740943900,3495,3490,3495,3490,2322
|
||||
20241205,103800,732839230,3490,3490,3490,3490,0
|
||||
20241205,103700,732839230,3490,3490,3490,3485,150
|
||||
20241205,103600,732315970,3490,3485,3490,3485,53
|
||||
20241205,103500,732131005,3490,3490,3490,3490,0
|
||||
20241205,103400,732131005,3490,3490,3490,3485,510
|
||||
20241205,103300,730353590,3490,3490,3490,3490,0
|
||||
20241205,103200,730353590,3490,3485,3490,3485,7
|
||||
20241205,103100,730329165,3485,3485,3485,3480,1294
|
||||
20241205,103000,725824575,3485,3485,3485,3485,15
|
||||
20241205,102900,725772300,3485,3485,3485,3485,7
|
||||
20241205,102800,725747905,3475,3485,3485,3475,30
|
||||
20241205,102700,725643495,3485,3480,3485,3475,692
|
||||
20241205,102600,723235325,3480,3475,3480,3475,114
|
||||
20241205,102500,722839165,3480,3475,3480,3465,2250
|
||||
20241205,102400,715029710,3480,3480,3480,3480,60
|
||||
20241205,102300,714820910,3485,3480,3485,3480,2
|
||||
20241205,102200,714813945,3475,3480,3480,3475,1237
|
||||
20241205,102100,710514185,3485,3480,3485,3480,132
|
||||
20241205,102000,710054815,3480,3480,3480,3480,1
|
||||
20241205,101900,710051335,3485,3480,3485,3480,6
|
||||
20241205,101800,710030445,3480,3480,3490,3480,1913
|
||||
20241205,101700,703373145,3480,3480,3480,3480,3
|
||||
20241205,101600,703362705,3480,3480,3480,3480,2
|
||||
20241205,101500,703355745,3470,3480,3480,3470,1315
|
||||
20241205,101400,698780045,3480,3475,3480,3470,2102
|
||||
20241205,101300,691481795,3470,3475,3475,3470,1293
|
||||
20241205,101200,686988940,3480,3480,3480,3480,646
|
||||
20241205,101100,684740860,3485,3485,3485,3485,493
|
||||
20241205,101000,683022755,3490,3485,3490,3485,247
|
||||
20241205,100900,682160900,3490,3490,3490,3490,0
|
||||
20241205,100800,682160900,3490,3470,3490,3470,848
|
||||
20241205,100700,679212460,3475,3475,3485,3475,471
|
||||
20241205,100600,677575715,3485,3485,3485,3475,467
|
||||
20241205,100500,675952620,3485,3475,3485,3475,2414
|
||||
20241205,100400,667563760,3475,3475,3475,3465,308
|
||||
20241205,100300,666496460,3475,3465,3475,3460,1077
|
||||
20241205,100200,662768235,3460,3470,3475,3460,7167
|
||||
20241205,100100,637931775,3475,3485,3485,3475,6588
|
||||
20241205,100000,615037535,3480,3480,3485,3480,1499
|
||||
20241205,095900,609821010,3480,3485,3485,3480,988
|
||||
20241205,095800,606382740,3485,3495,3495,3480,1839
|
||||
20241205,095700,599977500,3480,3480,3480,3480,0
|
||||
20241205,095600,599977500,3480,3495,3495,3480,85
|
||||
20241205,095500,599681100,3495,3485,3495,3480,130
|
||||
20241205,095400,599228515,3485,3485,3485,3485,1567
|
||||
20241205,095300,593767520,3485,3485,3485,3485,900
|
||||
20241205,095200,590631020,3485,3495,3495,3485,1063
|
||||
20241205,095100,586926365,3485,3490,3490,3485,480
|
||||
20241205,095000,585252615,3490,3490,3490,3490,1050
|
||||
20241205,094900,581588115,3490,3495,3495,3490,895
|
||||
20241205,094800,578464420,3500,3490,3500,3490,511
|
||||
20241205,094700,576681020,3490,3490,3500,3490,1434
|
||||
20241205,094600,571676340,3490,3495,3495,3490,393
|
||||
20241205,094500,570302810,3500,3500,3500,3500,104
|
||||
20241205,094400,569938810,3490,3490,3490,3490,93
|
||||
20241205,094300,569614240,3500,3500,3505,3500,1236
|
||||
20241205,094200,565288235,3490,3500,3500,3490,1068
|
||||
20241205,094100,561555835,3500,3490,3500,3485,1607
|
||||
20241205,094000,555950320,3500,3490,3500,3485,1582
|
||||
20241205,093900,550427115,3485,3495,3495,3485,1615
|
||||
20241205,093800,544791485,3490,3485,3490,3485,871
|
||||
20241205,093700,541751700,3490,3485,3490,3485,49
|
||||
20241205,093600,541580925,3490,3485,3490,3485,155
|
||||
20241205,093500,541040725,3485,3490,3490,3485,436
|
||||
20241205,093400,539519780,3485,3495,3495,3485,1070
|
||||
20241205,093300,535780580,3490,3495,3510,3490,5942
|
||||
20241205,093200,515027505,3490,3490,3490,3490,0
|
||||
20241205,093100,515027505,3490,3490,3490,3490,2029
|
||||
20241205,093000,507946295,3490,3485,3490,3485,452
|
||||
20241205,092900,506370240,3480,3485,3485,3480,62
|
||||
20241205,092800,506154375,3485,3475,3485,3475,989
|
||||
20241205,092700,502717435,3480,3480,3490,3480,1294
|
||||
20241205,092600,498210630,3475,3480,3480,3475,1569
|
||||
20241205,092500,492751220,3480,3475,3480,3475,1281
|
||||
20241205,092400,488298990,3475,3470,3480,3465,2492
|
||||
20241205,092300,479654630,3470,3490,3490,3470,2001
|
||||
20241205,092200,472704185,3490,3485,3490,3470,5659
|
||||
20241205,092100,453036960,3485,3480,3490,3480,2695
|
||||
20241205,092000,443657780,3480,3480,3480,3475,5474
|
||||
20241205,091900,424615175,3480,3490,3490,3480,7691
|
||||
20241205,091800,397815525,3490,3495,3495,3490,5792
|
||||
20241205,091700,377596510,3495,3495,3495,3495,607
|
||||
20241205,091600,375475045,3495,3505,3505,3490,4153
|
||||
20241205,091500,360947365,3505,3510,3510,3505,1551
|
||||
20241205,091400,355504460,3505,3515,3515,3490,13698
|
||||
20241205,091300,307536895,3515,3525,3525,3515,2490
|
||||
20241205,091200,298768220,3530,3530,3535,3530,852
|
||||
20241205,091100,295760655,3530,3535,3535,3530,1447
|
||||
20241205,091000,290648505,3535,3535,3535,3535,356
|
||||
20241205,090900,289390045,3535,3545,3545,3515,8251
|
||||
20241205,090800,260285975,3545,3550,3550,3540,760
|
||||
20241205,090700,257592395,3545,3540,3545,3540,1484
|
||||
20241205,090600,252331630,3540,3560,3560,3535,11671
|
||||
20241205,090500,211013825,3560,3565,3565,3550,9615
|
||||
20241205,090400,176758620,3565,3575,3575,3565,4597
|
||||
20241205,090300,160348065,3575,3585,3590,3575,1769
|
||||
20241205,090200,154013470,3585,3585,3585,3570,9276
|
||||
20241205,090100,120790470,3585,3570,3585,3565,21923
|
||||
20241205,090000,42455015,3570,3570,3575,3560,11892
|
||||
|
Reference in New Issue
Block a user