Update 2024-12-05 2775 candle_min
This commit is contained in:
623
036580/min/candle-20241205.csv
Normal file
623
036580/min/candle-20241205.csv
Normal file
@@ -0,0 +1,623 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,192100,471215375,2125,2125,2125,2125,2917
|
||||
20241205,192000,471215375,2125,2125,2125,2125,0
|
||||
20241205,191900,471215375,2125,2125,2125,2125,0
|
||||
20241205,191800,471215375,2125,2125,2125,2125,0
|
||||
20241205,191700,471215375,2125,2125,2125,2125,0
|
||||
20241205,191600,471215375,2125,2125,2125,2125,0
|
||||
20241205,191500,471215375,2125,2125,2125,2125,0
|
||||
20241205,191400,471215375,2125,2125,2125,2125,0
|
||||
20241205,191300,471215375,2125,2125,2125,2125,0
|
||||
20241205,191200,471215375,2125,2125,2125,2125,0
|
||||
20241205,191100,471215375,2125,2125,2125,2125,0
|
||||
20241205,191000,471215375,2125,2125,2125,2125,0
|
||||
20241205,190900,471215375,2125,2125,2125,2125,0
|
||||
20241205,190800,471215375,2125,2125,2125,2125,0
|
||||
20241205,190700,471215375,2125,2125,2125,2125,0
|
||||
20241205,190600,471215375,2125,2125,2125,2125,0
|
||||
20241205,190500,471215375,2125,2125,2125,2125,0
|
||||
20241205,190400,471215375,2125,2125,2125,2125,0
|
||||
20241205,190300,471215375,2125,2125,2125,2125,0
|
||||
20241205,190200,471215375,2125,2125,2125,2125,0
|
||||
20241205,190100,471215375,2125,2125,2125,2125,0
|
||||
20241205,190000,471215375,2125,2125,2125,2125,0
|
||||
20241205,185900,471215375,2125,2125,2125,2125,0
|
||||
20241205,185800,471215375,2125,2125,2125,2125,0
|
||||
20241205,185700,471215375,2125,2125,2125,2125,0
|
||||
20241205,185600,471215375,2125,2125,2125,2125,0
|
||||
20241205,185500,471215375,2125,2125,2125,2125,0
|
||||
20241205,185400,471215375,2125,2125,2125,2125,0
|
||||
20241205,185300,471215375,2125,2125,2125,2125,0
|
||||
20241205,185200,471215375,2125,2125,2125,2125,0
|
||||
20241205,185100,471215375,2125,2125,2125,2125,2917
|
||||
20241205,185000,471215375,2125,2125,2125,2125,0
|
||||
20241205,184900,471215375,2125,2125,2125,2125,0
|
||||
20241205,184800,471215375,2125,2125,2125,2125,0
|
||||
20241205,184700,471215375,2125,2125,2125,2125,0
|
||||
20241205,184600,471215375,2125,2125,2125,2125,0
|
||||
20241205,184500,471215375,2125,2125,2125,2125,0
|
||||
20241205,184400,471215375,2125,2125,2125,2125,0
|
||||
20241205,184300,471215375,2125,2125,2125,2125,0
|
||||
20241205,184200,471215375,2125,2125,2125,2125,0
|
||||
20241205,184100,471215375,2125,2125,2125,2125,0
|
||||
20241205,184000,471215375,2125,2125,2125,2125,0
|
||||
20241205,183900,471215375,2125,2125,2125,2125,0
|
||||
20241205,183800,471215375,2125,2125,2125,2125,0
|
||||
20241205,183700,471215375,2125,2125,2125,2125,0
|
||||
20241205,183600,471215375,2125,2125,2125,2125,0
|
||||
20241205,183500,471215375,2125,2125,2125,2125,0
|
||||
20241205,183400,471215375,2125,2125,2125,2125,0
|
||||
20241205,183300,471215375,2125,2125,2125,2125,0
|
||||
20241205,183200,471215375,2125,2125,2125,2125,0
|
||||
20241205,183100,471215375,2125,2125,2125,2125,0
|
||||
20241205,183000,471215375,2125,2125,2125,2125,0
|
||||
20241205,182900,471215375,2125,2125,2125,2125,0
|
||||
20241205,182800,471215375,2125,2125,2125,2125,0
|
||||
20241205,182700,471215375,2125,2125,2125,2125,0
|
||||
20241205,182600,471215375,2125,2125,2125,2125,0
|
||||
20241205,182500,471215375,2125,2125,2125,2125,0
|
||||
20241205,182400,471215375,2125,2125,2125,2125,0
|
||||
20241205,182300,471215375,2125,2125,2125,2125,0
|
||||
20241205,182200,471215375,2125,2125,2125,2125,0
|
||||
20241205,182100,471215375,2125,2125,2125,2125,2917
|
||||
20241205,182000,471215375,2125,2125,2125,2125,0
|
||||
20241205,181900,471215375,2125,2125,2125,2125,0
|
||||
20241205,181800,471215375,2125,2125,2125,2125,0
|
||||
20241205,181700,471215375,2125,2125,2125,2125,0
|
||||
20241205,181600,471215375,2125,2125,2125,2125,0
|
||||
20241205,181500,471215375,2125,2125,2125,2125,0
|
||||
20241205,181400,471215375,2125,2125,2125,2125,0
|
||||
20241205,181300,471215375,2125,2125,2125,2125,0
|
||||
20241205,181200,471215375,2125,2125,2125,2125,0
|
||||
20241205,181100,471215375,2125,2125,2125,2125,0
|
||||
20241205,181000,471215375,2125,2125,2125,2125,0
|
||||
20241205,180900,471215375,2125,2125,2125,2125,0
|
||||
20241205,180800,471215375,2125,2125,2125,2125,0
|
||||
20241205,180700,471215375,2125,2125,2125,2125,0
|
||||
20241205,180600,471215375,2125,2125,2125,2125,0
|
||||
20241205,180500,471215375,2125,2125,2125,2125,0
|
||||
20241205,180400,471215375,2125,2125,2125,2125,0
|
||||
20241205,180300,471215375,2125,2125,2125,2125,0
|
||||
20241205,180200,471215375,2125,2125,2125,2125,0
|
||||
20241205,180100,471215375,2125,2125,2125,2125,0
|
||||
20241205,180000,471215375,2125,2125,2125,2125,0
|
||||
20241205,175900,471215375,2125,2125,2125,2125,0
|
||||
20241205,175800,471215375,2125,2125,2125,2125,0
|
||||
20241205,175700,471215375,2125,2125,2125,2125,0
|
||||
20241205,175600,471215375,2125,2125,2125,2125,0
|
||||
20241205,175500,471215375,2125,2125,2125,2125,0
|
||||
20241205,175400,471215375,2125,2125,2125,2125,0
|
||||
20241205,175300,471215375,2125,2125,2125,2125,0
|
||||
20241205,175200,471215375,2125,2125,2125,2125,0
|
||||
20241205,175100,471215375,2125,2125,2125,2125,2917
|
||||
20241205,175000,471215375,2125,2125,2125,2125,0
|
||||
20241205,174900,471215375,2125,2125,2125,2125,0
|
||||
20241205,174800,471215375,2125,2125,2125,2125,0
|
||||
20241205,174700,471215375,2125,2125,2125,2125,0
|
||||
20241205,174600,471215375,2125,2125,2125,2125,0
|
||||
20241205,174500,471215375,2125,2125,2125,2125,0
|
||||
20241205,174400,471215375,2125,2125,2125,2125,0
|
||||
20241205,174300,471215375,2125,2125,2125,2125,0
|
||||
20241205,174200,471215375,2125,2125,2125,2125,0
|
||||
20241205,174100,471215375,2125,2125,2125,2125,0
|
||||
20241205,174000,471215375,2125,2125,2125,2125,0
|
||||
20241205,173900,471215375,2125,2125,2125,2125,0
|
||||
20241205,173800,471215375,2125,2125,2125,2125,0
|
||||
20241205,173700,471215375,2125,2125,2125,2125,0
|
||||
20241205,173600,471215375,2125,2125,2125,2125,0
|
||||
20241205,173500,471215375,2125,2125,2125,2125,0
|
||||
20241205,173400,471215375,2125,2125,2125,2125,0
|
||||
20241205,173300,471215375,2125,2125,2125,2125,0
|
||||
20241205,173200,471215375,2125,2125,2125,2125,0
|
||||
20241205,173100,471215375,2125,2125,2125,2125,0
|
||||
20241205,173000,471215375,2125,2125,2125,2125,0
|
||||
20241205,172900,471215375,2125,2125,2125,2125,0
|
||||
20241205,172800,471215375,2125,2125,2125,2125,0
|
||||
20241205,172700,471215375,2125,2125,2125,2125,0
|
||||
20241205,172600,471215375,2125,2125,2125,2125,0
|
||||
20241205,172500,471215375,2125,2125,2125,2125,0
|
||||
20241205,172400,471215375,2125,2125,2125,2125,0
|
||||
20241205,172300,471215375,2125,2125,2125,2125,0
|
||||
20241205,172200,471215375,2125,2125,2125,2125,0
|
||||
20241205,172100,471215375,2125,2125,2125,2125,2917
|
||||
20241205,172000,471215375,2125,2125,2125,2125,0
|
||||
20241205,171900,471215375,2125,2125,2125,2125,0
|
||||
20241205,171800,471215375,2125,2125,2125,2125,0
|
||||
20241205,171700,471215375,2125,2125,2125,2125,0
|
||||
20241205,171600,471215375,2125,2125,2125,2125,0
|
||||
20241205,171500,471215375,2125,2125,2125,2125,0
|
||||
20241205,171400,471215375,2125,2125,2125,2125,0
|
||||
20241205,171300,471215375,2125,2125,2125,2125,0
|
||||
20241205,171200,471215375,2125,2125,2125,2125,0
|
||||
20241205,171100,471215375,2125,2125,2125,2125,0
|
||||
20241205,171000,471215375,2125,2125,2125,2125,0
|
||||
20241205,170900,471215375,2125,2125,2125,2125,0
|
||||
20241205,170800,471215375,2125,2125,2125,2125,0
|
||||
20241205,170700,471215375,2125,2125,2125,2125,0
|
||||
20241205,170600,471215375,2125,2125,2125,2125,0
|
||||
20241205,170500,471215375,2125,2125,2125,2125,0
|
||||
20241205,170400,471215375,2125,2125,2125,2125,0
|
||||
20241205,170300,471215375,2125,2125,2125,2125,0
|
||||
20241205,170200,471215375,2125,2125,2125,2125,0
|
||||
20241205,170100,471215375,2125,2125,2125,2125,0
|
||||
20241205,170000,471215375,2125,2125,2125,2125,0
|
||||
20241205,165900,471215375,2125,2125,2125,2125,0
|
||||
20241205,165800,471215375,2125,2125,2125,2125,0
|
||||
20241205,165700,471215375,2125,2125,2125,2125,0
|
||||
20241205,165600,471215375,2125,2125,2125,2125,0
|
||||
20241205,165500,471215375,2125,2125,2125,2125,0
|
||||
20241205,165400,471215375,2125,2125,2125,2125,0
|
||||
20241205,165300,471215375,2125,2125,2125,2125,0
|
||||
20241205,165200,471215375,2125,2125,2125,2125,0
|
||||
20241205,165100,471215375,2125,2125,2125,2125,2917
|
||||
20241205,165000,471215375,2125,2125,2125,2125,0
|
||||
20241205,164900,471215375,2125,2125,2125,2125,0
|
||||
20241205,164800,471215375,2125,2125,2125,2125,0
|
||||
20241205,164700,471215375,2125,2125,2125,2125,0
|
||||
20241205,164600,471215375,2125,2125,2125,2125,0
|
||||
20241205,164500,471215375,2125,2125,2125,2125,0
|
||||
20241205,164400,471215375,2125,2125,2125,2125,0
|
||||
20241205,164300,471215375,2125,2125,2125,2125,0
|
||||
20241205,164200,471215375,2125,2125,2125,2125,0
|
||||
20241205,164100,471215375,2125,2125,2125,2125,0
|
||||
20241205,164000,471215375,2125,2125,2125,2125,0
|
||||
20241205,163900,471215375,2125,2125,2125,2125,0
|
||||
20241205,163800,471215375,2125,2125,2125,2125,0
|
||||
20241205,163700,471215375,2125,2125,2125,2125,0
|
||||
20241205,163600,471215375,2125,2125,2125,2125,0
|
||||
20241205,163500,471215375,2125,2125,2125,2125,0
|
||||
20241205,163400,471215375,2125,2125,2125,2125,0
|
||||
20241205,163300,471215375,2125,2125,2125,2125,0
|
||||
20241205,163200,471215375,2125,2125,2125,2125,0
|
||||
20241205,163100,471215375,2125,2125,2125,2125,0
|
||||
20241205,163000,471215375,2125,2125,2125,2125,0
|
||||
20241205,162900,471215375,2125,2125,2125,2125,0
|
||||
20241205,162800,471215375,2125,2125,2125,2125,0
|
||||
20241205,162700,471215375,2125,2125,2125,2125,0
|
||||
20241205,162600,471215375,2125,2125,2125,2125,0
|
||||
20241205,162500,471215375,2125,2125,2125,2125,0
|
||||
20241205,162400,471215375,2125,2125,2125,2125,0
|
||||
20241205,162300,471215375,2125,2125,2125,2125,0
|
||||
20241205,162200,471215375,2125,2125,2125,2125,0
|
||||
20241205,162100,471215375,2125,2125,2125,2125,2917
|
||||
20241205,162000,471215375,2125,2125,2125,2125,0
|
||||
20241205,161900,471215375,2125,2125,2125,2125,0
|
||||
20241205,161800,471215375,2125,2125,2125,2125,0
|
||||
20241205,161700,471215375,2125,2125,2125,2125,0
|
||||
20241205,161600,471215375,2125,2125,2125,2125,0
|
||||
20241205,161500,471215375,2125,2125,2125,2125,0
|
||||
20241205,161400,471215375,2125,2125,2125,2125,0
|
||||
20241205,161300,471215375,2125,2125,2125,2125,0
|
||||
20241205,161200,471215375,2125,2125,2125,2125,0
|
||||
20241205,161100,471215375,2125,2125,2125,2125,0
|
||||
20241205,161000,471215375,2125,2125,2125,2125,0
|
||||
20241205,160900,471215375,2125,2125,2125,2125,0
|
||||
20241205,160800,471215375,2125,2125,2125,2125,0
|
||||
20241205,160700,471215375,2125,2125,2125,2125,0
|
||||
20241205,160600,471215375,2125,2125,2125,2125,0
|
||||
20241205,160500,471215375,2125,2125,2125,2125,0
|
||||
20241205,160400,471215375,2125,2125,2125,2125,0
|
||||
20241205,160300,471215375,2125,2125,2125,2125,0
|
||||
20241205,160200,471215375,2125,2125,2125,2125,0
|
||||
20241205,160100,471215375,2125,2125,2125,2125,0
|
||||
20241205,160000,471215375,2125,2125,2125,2125,0
|
||||
20241205,155900,471215375,2125,2125,2125,2125,0
|
||||
20241205,155800,471215375,2125,2125,2125,2125,0
|
||||
20241205,155700,471215375,2125,2125,2125,2125,0
|
||||
20241205,155600,471215375,2125,2125,2125,2125,0
|
||||
20241205,155500,471215375,2125,2125,2125,2125,0
|
||||
20241205,155400,471215375,2125,2125,2125,2125,0
|
||||
20241205,155300,471215375,2125,2125,2125,2125,0
|
||||
20241205,155200,471215375,2125,2125,2125,2125,0
|
||||
20241205,155100,471215375,2125,2125,2125,2125,2917
|
||||
20241205,155000,471215375,2125,2125,2125,2125,0
|
||||
20241205,154900,471215375,2125,2125,2125,2125,0
|
||||
20241205,154800,471215375,2125,2125,2125,2125,0
|
||||
20241205,154700,471215375,2125,2125,2125,2125,0
|
||||
20241205,154600,471215375,2125,2125,2125,2125,0
|
||||
20241205,154500,471215375,2125,2125,2125,2125,0
|
||||
20241205,154400,471215375,2125,2125,2125,2125,0
|
||||
20241205,154300,471215375,2125,2125,2125,2125,0
|
||||
20241205,154200,471215375,2125,2125,2125,2125,0
|
||||
20241205,154100,471215375,2125,2125,2125,2125,0
|
||||
20241205,154000,471215375,2125,2125,2125,2125,0
|
||||
20241205,153900,471215375,2125,2125,2125,2125,0
|
||||
20241205,153800,471215375,2125,2125,2125,2125,0
|
||||
20241205,153700,471215375,2125,2125,2125,2125,0
|
||||
20241205,153600,471215375,2125,2125,2125,2125,0
|
||||
20241205,153500,471215375,2125,2125,2125,2125,0
|
||||
20241205,153400,471215375,2125,2125,2125,2125,0
|
||||
20241205,153300,471215375,2125,2125,2125,2125,0
|
||||
20241205,153200,471215375,2125,2125,2125,2125,0
|
||||
20241205,153100,471215375,2125,2125,2125,2125,0
|
||||
20241205,153000,471215375,2125,2125,2125,2125,2917
|
||||
20241205,152900,465016750,2140,2140,2140,2140,0
|
||||
20241205,152800,465016750,2140,2140,2140,2140,0
|
||||
20241205,152700,465016750,2140,2140,2140,2140,0
|
||||
20241205,152600,465016750,2140,2140,2140,2140,0
|
||||
20241205,152500,465016750,2140,2140,2140,2140,0
|
||||
20241205,152400,465016750,2140,2140,2140,2140,0
|
||||
20241205,152300,465016750,2140,2140,2140,2140,0
|
||||
20241205,152200,465016750,2140,2140,2140,2140,0
|
||||
20241205,152100,465016750,2140,2140,2140,2140,0
|
||||
20241205,152000,465016750,2140,2140,2140,2140,0
|
||||
20241205,151900,465016750,2140,2140,2150,2135,525
|
||||
20241205,151800,463895805,2150,2150,2150,2150,0
|
||||
20241205,151700,463895805,2150,2140,2150,2135,1171
|
||||
20241205,151600,461394535,2140,2140,2140,2140,450
|
||||
20241205,151500,460431535,2150,2150,2150,2150,3000
|
||||
20241205,151400,453981535,2150,2145,2150,2140,5011
|
||||
20241205,151300,443256170,2150,2145,2150,2145,272
|
||||
20241205,151200,442672725,2145,2145,2145,2145,0
|
||||
20241205,151100,442672725,2145,2145,2145,2145,72
|
||||
20241205,151000,442518285,2145,2145,2145,2145,978
|
||||
20241205,150900,440420475,2145,2150,2150,2145,767
|
||||
20241205,150800,438772455,2160,2160,2160,2160,1
|
||||
20241205,150700,438770295,2160,2160,2160,2160,0
|
||||
20241205,150600,438770295,2160,2160,2160,2160,1
|
||||
20241205,150500,438768135,2150,2145,2150,2145,2619
|
||||
20241205,150400,433149985,2150,2150,2150,2150,0
|
||||
20241205,150300,433149985,2150,2150,2150,2150,426
|
||||
20241205,150200,432234085,2160,2160,2160,2160,0
|
||||
20241205,150100,432234085,2160,2155,2160,2155,1227
|
||||
20241205,150000,429584720,2155,2150,2155,2150,630
|
||||
20241205,145900,428230210,2140,2155,2155,2140,128
|
||||
20241205,145800,427956275,2140,2140,2140,2140,491
|
||||
20241205,145700,426905535,2140,2140,2140,2140,1
|
||||
20241205,145600,426903395,2145,2145,2145,2145,0
|
||||
20241205,145500,426903395,2145,2145,2145,2145,0
|
||||
20241205,145400,426903395,2145,2145,2145,2145,0
|
||||
20241205,145300,426903395,2145,2145,2145,2145,0
|
||||
20241205,145200,426903395,2145,2145,2145,2145,17
|
||||
20241205,145100,426866930,2140,2140,2140,2140,0
|
||||
20241205,145000,426866930,2140,2140,2140,2140,0
|
||||
20241205,144900,426866930,2140,2140,2140,2140,0
|
||||
20241205,144800,426866930,2140,2140,2140,2140,0
|
||||
20241205,144700,426866930,2140,2135,2140,2130,2172
|
||||
20241205,144600,422239920,2130,2140,2160,2130,10538
|
||||
20241205,144500,399772675,2140,2140,2140,2140,0
|
||||
20241205,144400,399772675,2140,2140,2140,2140,0
|
||||
20241205,144300,399772675,2140,2145,2145,2140,1001
|
||||
20241205,144200,397630285,2150,2150,2150,2150,0
|
||||
20241205,144100,397630285,2150,2150,2150,2150,0
|
||||
20241205,144000,397630285,2150,2150,2150,2150,0
|
||||
20241205,143900,397630285,2150,2150,2150,2150,2
|
||||
20241205,143800,397625985,2140,2145,2150,2140,2009
|
||||
20241205,143700,393321305,2135,2140,2140,2135,1000
|
||||
20241205,143600,391182165,2140,2140,2140,2140,0
|
||||
20241205,143500,391182165,2140,2145,2145,2140,1629
|
||||
20241205,143400,387694570,2145,2145,2145,2145,0
|
||||
20241205,143300,387694570,2145,2145,2145,2145,0
|
||||
20241205,143200,387694570,2145,2145,2145,2145,0
|
||||
20241205,143100,387694570,2145,2160,2160,2145,8224
|
||||
20241205,143000,370000185,2165,2165,2165,2165,790
|
||||
20241205,142900,368289835,2165,2165,2165,2165,0
|
||||
20241205,142800,368289835,2165,2165,2165,2165,0
|
||||
20241205,142700,368289835,2165,2165,2165,2165,0
|
||||
20241205,142600,368289835,2165,2165,2165,2165,15
|
||||
20241205,142500,368257360,2165,2165,2165,2165,1
|
||||
20241205,142400,368255195,2165,2170,2170,2165,150
|
||||
20241205,142300,367930195,2170,2170,2170,2170,0
|
||||
20241205,142200,367930195,2170,2170,2170,2170,50
|
||||
20241205,142100,367821695,2170,2170,2170,2170,0
|
||||
20241205,142000,367821695,2170,2170,2170,2170,0
|
||||
20241205,141900,367821695,2170,2170,2170,2170,0
|
||||
20241205,141800,367821695,2170,2170,2170,2170,2
|
||||
20241205,141700,367817355,2170,2170,2170,2170,0
|
||||
20241205,141600,367817355,2170,2170,2170,2170,0
|
||||
20241205,141500,367817355,2170,2170,2170,2170,0
|
||||
20241205,141400,367817355,2170,2170,2170,2170,50
|
||||
20241205,141300,367708855,2170,2165,2170,2165,23
|
||||
20241205,141200,367659055,2165,2165,2165,2165,0
|
||||
20241205,141100,367659055,2165,2170,2170,2165,70
|
||||
20241205,141000,367507255,2170,2170,2170,2170,0
|
||||
20241205,140900,367507255,2170,2170,2170,2170,0
|
||||
20241205,140800,367507255,2170,2170,2170,2170,1
|
||||
20241205,140700,367505085,2165,2165,2165,2165,37
|
||||
20241205,140600,367424980,2165,2170,2170,2165,51
|
||||
20241205,140500,367314335,2165,2170,2170,2165,104
|
||||
20241205,140400,367088675,2170,2170,2170,2170,0
|
||||
20241205,140300,367088675,2170,2165,2170,2165,26
|
||||
20241205,140200,367032360,2165,2165,2165,2165,5
|
||||
20241205,140100,367021535,2165,2165,2165,2165,0
|
||||
20241205,140000,367021535,2165,2165,2165,2165,0
|
||||
20241205,135900,367021535,2165,2165,2165,2165,0
|
||||
20241205,135800,367021535,2165,2165,2165,2165,20
|
||||
20241205,135700,366978235,2165,2165,2165,2165,0
|
||||
20241205,135600,366978235,2165,2165,2165,2165,12
|
||||
20241205,135500,366952255,2175,2175,2175,2175,0
|
||||
20241205,135400,366952255,2175,2175,2175,2175,0
|
||||
20241205,135300,366952255,2175,2175,2175,2175,0
|
||||
20241205,135200,366952255,2175,2175,2175,2175,0
|
||||
20241205,135100,366952255,2175,2175,2175,2175,0
|
||||
20241205,135000,366952255,2175,2175,2175,2175,0
|
||||
20241205,134900,366952255,2175,2175,2175,2175,0
|
||||
20241205,134800,366952255,2175,2175,2175,2175,119
|
||||
20241205,134700,366693430,2175,2175,2175,2175,10
|
||||
20241205,134600,366671680,2175,2175,2175,2175,117
|
||||
20241205,134500,366417205,2175,2175,2175,2175,0
|
||||
20241205,134400,366417205,2175,2175,2175,2175,0
|
||||
20241205,134300,366417205,2175,2170,2175,2170,342
|
||||
20241205,134200,365674005,2165,2165,2165,2165,8
|
||||
20241205,134100,365656685,2165,2165,2165,2165,20
|
||||
20241205,134000,365613385,2170,2170,2170,2170,35
|
||||
20241205,133900,365537435,2170,2160,2170,2160,651
|
||||
20241205,133800,364128665,2160,2160,2160,2160,11
|
||||
20241205,133700,364104905,2160,2160,2160,2160,0
|
||||
20241205,133600,364104905,2160,2160,2160,2160,2
|
||||
20241205,133500,364100585,2155,2155,2155,2150,22
|
||||
20241205,133400,364053245,2155,2155,2155,2155,30
|
||||
20241205,133300,363988595,2150,2165,2165,2150,5801
|
||||
20241205,133200,351505720,2165,2165,2165,2165,8
|
||||
20241205,133100,351488400,2165,2165,2165,2165,20
|
||||
20241205,133000,351445100,2165,2165,2165,2165,22
|
||||
20241205,132900,351397470,2160,2165,2165,2160,533
|
||||
20241205,132800,350246025,2165,2160,2165,2160,376
|
||||
20241205,132700,349433235,2160,2160,2160,2160,0
|
||||
20241205,132600,349433235,2160,2170,2170,2160,1300
|
||||
20241205,132500,346615235,2170,2170,2170,2170,0
|
||||
20241205,132400,346615235,2170,2170,2170,2170,0
|
||||
20241205,132300,346615235,2170,2170,2170,2170,0
|
||||
20241205,132200,346615235,2170,2165,2170,2165,2
|
||||
20241205,132100,346610900,2165,2165,2165,2165,543
|
||||
20241205,132000,345435305,2170,2170,2170,2170,923
|
||||
20241205,131900,343432395,2170,2170,2170,2170,1
|
||||
20241205,131800,343430225,2165,2180,2180,2165,1033
|
||||
20241205,131700,341191850,2180,2175,2180,2175,2
|
||||
20241205,131600,341187495,2170,2170,2170,2170,67
|
||||
20241205,131500,341042105,2170,2170,2170,2170,0
|
||||
20241205,131400,341042105,2170,2170,2170,2170,25
|
||||
20241205,131300,340987855,2165,2180,2180,2165,6631
|
||||
20241205,131200,326617110,2180,2175,2180,2175,4
|
||||
20241205,131100,326608405,2175,2175,2175,2175,1
|
||||
20241205,131000,326606230,2175,2175,2175,2175,1394
|
||||
20241205,130900,323574280,2175,2175,2175,2175,0
|
||||
20241205,130800,323574280,2175,2175,2175,2175,61
|
||||
20241205,130700,323441605,2180,2180,2180,2180,131
|
||||
20241205,130600,323156025,2180,2180,2180,2180,24
|
||||
20241205,130500,323103705,2175,2175,2175,2175,2173
|
||||
20241205,130400,318377430,2175,2180,2180,2175,440
|
||||
20241205,130300,317418660,2185,2185,2185,2185,0
|
||||
20241205,130200,317418660,2185,2185,2185,2185,1
|
||||
20241205,130100,317416475,2180,2180,2180,2180,0
|
||||
20241205,130000,317416475,2180,2180,2180,2180,0
|
||||
20241205,125900,317416475,2180,2180,2180,2180,0
|
||||
20241205,125800,317416475,2180,2180,2180,2180,0
|
||||
20241205,125700,317416475,2180,2185,2185,2180,66
|
||||
20241205,125600,317272295,2185,2185,2185,2185,0
|
||||
20241205,125500,317272295,2185,2185,2185,2185,0
|
||||
20241205,125400,317272295,2185,2185,2185,2185,1
|
||||
20241205,125300,317270110,2180,2180,2180,2180,0
|
||||
20241205,125200,317270110,2180,2185,2185,2180,30
|
||||
20241205,125100,317204575,2185,2185,2185,2185,1
|
||||
20241205,125000,317202390,2185,2185,2185,2185,0
|
||||
20241205,124900,317202390,2185,2185,2185,2185,0
|
||||
20241205,124800,317202390,2185,2185,2185,2185,0
|
||||
20241205,124700,317202390,2185,2185,2185,2185,0
|
||||
20241205,124600,317202390,2185,2185,2185,2185,0
|
||||
20241205,124500,317202390,2185,2185,2185,2185,0
|
||||
20241205,124400,317202390,2185,2185,2185,2185,0
|
||||
20241205,124300,317202390,2185,2185,2185,2185,1
|
||||
20241205,124200,317200205,2180,2180,2180,2180,0
|
||||
20241205,124100,317200205,2180,2180,2180,2180,0
|
||||
20241205,124000,317200205,2180,2180,2180,2180,10
|
||||
20241205,123900,317178405,2185,2185,2185,2185,1
|
||||
20241205,123800,317176220,2185,2185,2185,2185,1
|
||||
20241205,123700,317174035,2185,2185,2185,2185,0
|
||||
20241205,123600,317174035,2185,2185,2185,2185,0
|
||||
20241205,123500,317174035,2185,2180,2185,2180,102
|
||||
20241205,123400,316951665,2180,2180,2180,2180,0
|
||||
20241205,123300,316951665,2180,2180,2180,2180,0
|
||||
20241205,123200,316951665,2180,2180,2180,2180,0
|
||||
20241205,123100,316951665,2180,2180,2180,2180,0
|
||||
20241205,123000,316951665,2180,2180,2180,2180,0
|
||||
20241205,122900,316951665,2180,2180,2180,2180,1806
|
||||
20241205,122800,313014585,2180,2180,2180,2180,0
|
||||
20241205,122700,313014585,2180,2180,2180,2180,2
|
||||
20241205,122600,313010225,2180,2180,2180,2180,0
|
||||
20241205,122500,313010225,2180,2180,2180,2180,0
|
||||
20241205,122400,313010225,2180,2180,2180,2180,0
|
||||
20241205,122300,313010225,2180,2180,2180,2180,0
|
||||
20241205,122200,313010225,2180,2180,2180,2180,5
|
||||
20241205,122100,312999325,2180,2180,2180,2180,0
|
||||
20241205,122000,312999325,2180,2180,2180,2180,1
|
||||
20241205,121900,312997145,2170,2175,2175,2170,2
|
||||
20241205,121800,312992800,2175,2175,2175,2175,3
|
||||
20241205,121700,312986275,2170,2170,2170,2170,713
|
||||
20241205,121600,311439065,2170,2170,2170,2170,0
|
||||
20241205,121500,311439065,2170,2170,2170,2170,702
|
||||
20241205,121400,309915725,2175,2175,2175,2170,3722
|
||||
20241205,121300,301824160,2180,2180,2180,2180,15
|
||||
20241205,121200,301791460,2180,2180,2180,2180,83
|
||||
20241205,121100,301610520,2175,2175,2175,2175,40
|
||||
20241205,121000,301523520,2180,2180,2180,2180,94
|
||||
20241205,120900,301318600,2185,2185,2185,2185,0
|
||||
20241205,120800,301318600,2185,2185,2185,2175,1121
|
||||
20241205,120700,298878395,2185,2185,2185,2185,0
|
||||
20241205,120600,298878395,2185,2185,2185,2185,1
|
||||
20241205,120500,298876210,2185,2185,2185,2185,0
|
||||
20241205,120400,298876210,2185,2190,2190,2180,2060
|
||||
20241205,120300,294382715,2195,2190,2195,2185,30
|
||||
20241205,120200,294317065,2195,2195,2195,2195,0
|
||||
20241205,120100,294317065,2195,2195,2195,2195,0
|
||||
20241205,120000,294317065,2195,2195,2195,2195,1
|
||||
20241205,115900,294314870,2195,2195,2195,2195,0
|
||||
20241205,115800,294314870,2195,2195,2195,2195,0
|
||||
20241205,115700,294314870,2195,2190,2195,2190,11
|
||||
20241205,115600,294290775,2185,2185,2185,2185,0
|
||||
20241205,115500,294290775,2185,2190,2190,2185,968
|
||||
20241205,115400,292175690,2195,2195,2195,2195,1
|
||||
20241205,115300,292173495,2190,2190,2190,2190,2000
|
||||
20241205,115200,287793495,2185,2185,2185,2185,6
|
||||
20241205,115100,287780385,2190,2185,2190,2185,89
|
||||
20241205,115000,287585495,2190,2180,2190,2180,158
|
||||
20241205,114900,287240665,2180,2180,2180,2180,4
|
||||
20241205,114800,287231945,2180,2180,2180,2180,4
|
||||
20241205,114700,287223225,2180,2180,2180,2180,0
|
||||
20241205,114600,287223225,2180,2180,2180,2180,12
|
||||
20241205,114500,287197065,2180,2180,2180,2180,7
|
||||
20241205,114400,287181805,2180,2180,2180,2180,9
|
||||
20241205,114300,287162185,2175,2170,2175,2170,5851
|
||||
20241205,114200,274436310,2170,2170,2170,2170,22
|
||||
20241205,114100,274388570,2175,2175,2175,2175,10
|
||||
20241205,114000,274366820,2170,2170,2170,2170,1
|
||||
20241205,113900,274364650,2170,2180,2180,2170,5537
|
||||
20241205,113800,262326570,2180,2180,2180,2180,1
|
||||
20241205,113700,262324390,2180,2180,2180,2180,0
|
||||
20241205,113600,262324390,2180,2180,2180,2180,132
|
||||
20241205,113500,262036630,2175,2180,2180,2175,2
|
||||
20241205,113400,262032275,2175,2175,2175,2175,14
|
||||
20241205,113300,262001825,2175,2175,2175,2175,1
|
||||
20241205,113200,261999650,2180,2175,2180,2165,564
|
||||
20241205,113100,260777965,2180,2180,2180,2180,1
|
||||
20241205,113000,260775785,2175,2175,2175,2175,2
|
||||
20241205,112900,260771435,2175,2175,2180,2175,7
|
||||
20241205,112800,260756205,2175,2165,2180,2165,986
|
||||
20241205,112700,258621380,2170,2185,2185,2170,9125
|
||||
20241205,112600,238784705,2190,2190,2190,2190,22
|
||||
20241205,112500,238736525,2190,2185,2190,2185,116
|
||||
20241205,112400,238482790,2185,2185,2185,2185,188
|
||||
20241205,112300,238072010,2195,2195,2195,2195,50
|
||||
20241205,112200,237962260,2195,2185,2195,2185,1087
|
||||
20241205,112100,235578940,2190,2190,2190,2190,0
|
||||
20241205,112000,235578940,2190,2190,2190,2180,52
|
||||
20241205,111900,235465555,2180,2185,2185,2180,74
|
||||
20241205,111800,235304200,2190,2190,2190,2190,4
|
||||
20241205,111700,235295440,2190,2190,2190,2190,0
|
||||
20241205,111600,235295440,2190,2190,2190,2190,2
|
||||
20241205,111500,235291060,2190,2205,2205,2185,4699
|
||||
20241205,111400,224995630,2210,2210,2210,2210,2
|
||||
20241205,111300,224991210,2200,2200,2200,2200,363
|
||||
20241205,111200,224192610,2200,2200,2200,2200,2
|
||||
20241205,111100,224188210,2200,2200,2200,2200,0
|
||||
20241205,111000,224188210,2200,2200,2200,2190,836
|
||||
20241205,110900,222352955,2205,2210,2210,2205,10
|
||||
20241205,110800,222330885,2205,2205,2205,2205,4
|
||||
20241205,110700,222322065,2200,2200,2200,2200,0
|
||||
20241205,110600,222322065,2200,2200,2200,2200,3444
|
||||
20241205,110500,214745265,2200,2200,2200,2200,5
|
||||
20241205,110400,214734265,2200,2200,2200,2200,363
|
||||
20241205,110300,213935665,2195,2195,2195,2195,71
|
||||
20241205,110200,213779820,2195,2195,2195,2195,1
|
||||
20241205,110100,213777625,2195,2195,2195,2195,11
|
||||
20241205,110000,213753480,2180,2180,2180,2180,0
|
||||
20241205,105900,213753480,2180,2180,2180,2180,1
|
||||
20241205,105800,213751300,2185,2185,2185,2185,112
|
||||
20241205,105700,213506580,2185,2185,2185,2175,945
|
||||
20241205,105600,211442025,2185,2175,2185,2175,315
|
||||
20241205,105500,210756885,2170,2185,2185,2170,1544
|
||||
20241205,105400,207401560,2180,2180,2180,2180,0
|
||||
20241205,105300,207401560,2180,2180,2180,2180,0
|
||||
20241205,105200,207401560,2180,2175,2180,2175,3482
|
||||
20241205,105100,199814050,2175,2190,2190,2175,3628
|
||||
20241205,105000,191886460,2190,2185,2190,2185,16
|
||||
20241205,104900,191851495,2200,2195,2200,2185,4426
|
||||
20241205,104800,182172485,2200,2200,2200,2200,1
|
||||
20241205,104700,182170285,2200,2195,2200,2195,919
|
||||
20241205,104600,180152430,2195,2195,2195,2195,1102
|
||||
20241205,104500,177733540,2195,2195,2195,2195,230
|
||||
20241205,104400,177228690,2205,2205,2205,2205,1
|
||||
20241205,104300,177226485,2195,2200,2200,2195,2069
|
||||
20241205,104200,172679730,2205,2205,2205,2205,14
|
||||
20241205,104100,172648860,2205,2200,2205,2200,180
|
||||
20241205,104000,172252010,2195,2205,2205,2195,2167
|
||||
20241205,103900,167487635,2210,2210,2210,2210,0
|
||||
20241205,103800,167487635,2210,2220,2220,2205,6602
|
||||
20241205,103700,152917400,2220,2220,2220,2215,22
|
||||
20241205,103600,152868600,2225,2225,2225,2225,0
|
||||
20241205,103500,152868600,2225,2225,2225,2225,2
|
||||
20241205,103400,152864150,2220,2225,2225,2220,12
|
||||
20241205,103300,152837470,2225,2225,2225,2225,4
|
||||
20241205,103200,152828570,2225,2225,2225,2220,6986
|
||||
20241205,103100,137284730,2225,2220,2225,2210,538
|
||||
20241205,103000,136092640,2220,2210,2220,2210,2277
|
||||
20241205,102900,131040750,2220,2225,2225,2210,8200
|
||||
20241205,102800,112849760,2235,2235,2235,2235,0
|
||||
20241205,102700,112849760,2235,2235,2235,2235,0
|
||||
20241205,102600,112849760,2235,2235,2235,2235,0
|
||||
20241205,102500,112849760,2235,2235,2235,2235,1
|
||||
20241205,102400,112847525,2225,2225,2225,2225,0
|
||||
20241205,102300,112847525,2225,2235,2235,2225,1219
|
||||
20241205,102200,110128460,2235,2235,2235,2235,0
|
||||
20241205,102100,110128460,2235,2235,2235,2235,16
|
||||
20241205,102000,110092700,2235,2235,2235,2235,0
|
||||
20241205,101900,110092700,2235,2235,2235,2235,0
|
||||
20241205,101800,110092700,2235,2225,2235,2225,201
|
||||
20241205,101700,109645465,2225,2225,2225,2225,850
|
||||
20241205,101600,107754215,2225,2235,2235,2225,216
|
||||
20241205,101500,107271485,2225,2225,2225,2225,45
|
||||
20241205,101400,107171360,2235,2235,2235,2235,30
|
||||
20241205,101300,107104310,2225,2225,2225,2225,0
|
||||
20241205,101200,107104310,2225,2225,2225,2225,781
|
||||
20241205,101100,105366585,2220,2220,2220,2220,1
|
||||
20241205,101000,105364365,2220,2220,2220,2220,0
|
||||
20241205,100900,105364365,2220,2220,2220,2220,0
|
||||
20241205,100800,105364365,2220,2220,2220,2220,0
|
||||
20241205,100700,105364365,2220,2220,2220,2220,55
|
||||
20241205,100600,105242265,2220,2225,2225,2215,706
|
||||
20241205,100500,103678460,2215,2215,2215,2215,0
|
||||
20241205,100400,103678460,2215,2215,2215,2215,5
|
||||
20241205,100300,103667385,2215,2220,2220,2215,2652
|
||||
20241205,100200,97780945,2225,2225,2225,2225,1
|
||||
20241205,100100,97778720,2225,2225,2225,2220,1386
|
||||
20241205,100000,94701695,2225,2225,2225,2225,0
|
||||
20241205,095900,94701695,2225,2225,2225,2225,1872
|
||||
20241205,095800,90536495,2225,2225,2225,2225,0
|
||||
20241205,095700,90536495,2225,2225,2225,2225,35
|
||||
20241205,095600,90458620,2225,2225,2225,2225,0
|
||||
20241205,095500,90458620,2225,2240,2240,2225,120
|
||||
20241205,095400,90191515,2245,2245,2245,2245,0
|
||||
20241205,095300,90191515,2245,2245,2245,2245,0
|
||||
20241205,095200,90191515,2245,2245,2245,2245,1
|
||||
20241205,095100,90189270,2245,2240,2245,2240,2
|
||||
20241205,095000,90184785,2230,2245,2245,2230,3750
|
||||
20241205,094900,81807725,2250,2240,2250,2240,12
|
||||
20241205,094800,81780835,2245,2245,2245,2245,0
|
||||
20241205,094700,81780835,2245,2245,2245,2245,0
|
||||
20241205,094600,81780835,2245,2250,2250,2245,400
|
||||
20241205,094500,80881335,2250,2250,2250,2250,992
|
||||
20241205,094400,78649335,2245,2250,2250,2245,501
|
||||
20241205,094300,77524585,2245,2245,2245,2245,500
|
||||
20241205,094200,76402085,2245,2245,2245,2245,449
|
||||
20241205,094100,75394080,2245,2245,2245,2245,10
|
||||
20241205,094000,75371630,2245,2245,2245,2245,4
|
||||
20241205,093900,75362650,2235,2245,2245,2235,885
|
||||
20241205,093800,73384370,2245,2245,2245,2245,30
|
||||
20241205,093700,73317020,2245,2245,2245,2245,0
|
||||
20241205,093600,73317020,2245,2245,2245,2245,0
|
||||
20241205,093500,73317020,2245,2245,2245,2245,2
|
||||
20241205,093400,73312530,2245,2245,2245,2245,544
|
||||
20241205,093300,72091250,2245,2245,2245,2245,31
|
||||
20241205,093200,72021655,2230,2235,2235,2230,131
|
||||
20241205,093100,71729495,2235,2235,2235,2235,10
|
||||
20241205,093000,71707145,2230,2220,2230,2220,1043
|
||||
20241205,092900,69386525,2225,2225,2225,2225,0
|
||||
20241205,092800,69386525,2225,2220,2225,2220,214
|
||||
20241205,092700,68911400,2220,2220,2220,2220,1
|
||||
20241205,092600,68909180,2215,2215,2220,2215,14
|
||||
20241205,092500,68878160,2215,2230,2230,2215,30
|
||||
20241205,092400,68811530,2220,2205,2245,2205,340
|
||||
20241205,092300,68059285,2200,2205,2215,2200,2245
|
||||
20241205,092200,63117520,2250,2210,2250,2200,2012
|
||||
20241205,092100,58675605,2210,2235,2235,2210,3419
|
||||
20241205,092000,51090730,2235,2255,2255,2230,4260
|
||||
20241205,091900,41562925,2255,2250,2255,2245,407
|
||||
20241205,091800,40648300,2250,2255,2255,2250,2880
|
||||
20241205,091700,34161640,2260,2270,2270,2260,1586
|
||||
20241205,091600,30576950,2270,2280,2280,2265,931
|
||||
20241205,091500,28464555,2275,2280,2295,2275,2622
|
||||
20241205,091400,22487115,2280,2280,2280,2280,0
|
||||
20241205,091300,22487115,2280,2295,2300,2280,2053
|
||||
20241205,091200,17774890,2300,2300,2300,2300,41
|
||||
20241205,091100,17680590,2300,2300,2300,2300,57
|
||||
20241205,091000,17549490,2300,2295,2300,2295,6
|
||||
20241205,090900,17535705,2300,2300,2300,2300,0
|
||||
20241205,090800,17535705,2300,2300,2300,2300,1
|
||||
20241205,090700,17533405,2295,2295,2295,2295,0
|
||||
20241205,090600,17533405,2295,2295,2295,2295,25
|
||||
20241205,090500,17476030,2310,2310,2310,2310,304
|
||||
20241205,090400,16773790,2310,2310,2310,2310,0
|
||||
20241205,090300,16773790,2310,2295,2310,2295,595
|
||||
20241205,090200,15407500,2310,2300,2310,2295,957
|
||||
20241205,090100,13209295,2310,2340,2340,2310,404
|
||||
20241205,090000,12272495,2325,2325,2360,2320,5150
|
||||
|
Reference in New Issue
Block a user