Update 2024-12-05 2775 candle_min
This commit is contained in:
638
053050/min/candle-20241205.csv
Normal file
638
053050/min/candle-20241205.csv
Normal file
@@ -0,0 +1,638 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,193600,2087076605,3255,3255,3255,3255,5971
|
||||
20241205,193500,2087076605,3255,3255,3255,3255,0
|
||||
20241205,193400,2087076605,3255,3255,3255,3255,0
|
||||
20241205,193300,2087076605,3255,3255,3255,3255,0
|
||||
20241205,193200,2087076605,3255,3255,3255,3255,0
|
||||
20241205,193100,2087076605,3255,3255,3255,3255,0
|
||||
20241205,193000,2087076605,3255,3255,3255,3255,0
|
||||
20241205,192900,2087076605,3255,3255,3255,3255,0
|
||||
20241205,192800,2087076605,3255,3255,3255,3255,0
|
||||
20241205,192700,2087076605,3255,3255,3255,3255,0
|
||||
20241205,192600,2087076605,3255,3255,3255,3255,0
|
||||
20241205,192500,2087076605,3255,3255,3255,3255,0
|
||||
20241205,192400,2087076605,3255,3255,3255,3255,0
|
||||
20241205,192300,2087076605,3255,3255,3255,3255,0
|
||||
20241205,192200,2087076605,3255,3255,3255,3255,0
|
||||
20241205,192100,2087076605,3255,3255,3255,3255,0
|
||||
20241205,192000,2087076605,3255,3255,3255,3255,0
|
||||
20241205,191900,2087076605,3255,3255,3255,3255,0
|
||||
20241205,191800,2087076605,3255,3255,3255,3255,0
|
||||
20241205,191700,2087076605,3255,3255,3255,3255,0
|
||||
20241205,191600,2087076605,3255,3255,3255,3255,0
|
||||
20241205,191500,2087076605,3255,3255,3255,3255,0
|
||||
20241205,191400,2087076605,3255,3255,3255,3255,0
|
||||
20241205,191300,2087076605,3255,3255,3255,3255,0
|
||||
20241205,191200,2087076605,3255,3255,3255,3255,0
|
||||
20241205,191100,2087076605,3255,3255,3255,3255,0
|
||||
20241205,191000,2087076605,3255,3255,3255,3255,0
|
||||
20241205,190900,2087076605,3255,3255,3255,3255,0
|
||||
20241205,190800,2087076605,3255,3255,3255,3255,0
|
||||
20241205,190700,2087076605,3255,3255,3255,3255,0
|
||||
20241205,190600,2087076605,3255,3255,3255,3255,5971
|
||||
20241205,190500,2087076605,3255,3255,3255,3255,0
|
||||
20241205,190400,2087076605,3255,3255,3255,3255,0
|
||||
20241205,190300,2087076605,3255,3255,3255,3255,0
|
||||
20241205,190200,2087076605,3255,3255,3255,3255,0
|
||||
20241205,190100,2087076605,3255,3255,3255,3255,0
|
||||
20241205,190000,2087076605,3255,3255,3255,3255,0
|
||||
20241205,185900,2087076605,3255,3255,3255,3255,0
|
||||
20241205,185800,2087076605,3255,3255,3255,3255,0
|
||||
20241205,185700,2087076605,3255,3255,3255,3255,0
|
||||
20241205,185600,2087076605,3255,3255,3255,3255,0
|
||||
20241205,185500,2087076605,3255,3255,3255,3255,0
|
||||
20241205,185400,2087076605,3255,3255,3255,3255,0
|
||||
20241205,185300,2087076605,3255,3255,3255,3255,0
|
||||
20241205,185200,2087076605,3255,3255,3255,3255,0
|
||||
20241205,185100,2087076605,3255,3255,3255,3255,0
|
||||
20241205,185000,2087076605,3255,3255,3255,3255,0
|
||||
20241205,184900,2087076605,3255,3255,3255,3255,0
|
||||
20241205,184800,2087076605,3255,3255,3255,3255,0
|
||||
20241205,184700,2087076605,3255,3255,3255,3255,0
|
||||
20241205,184600,2087076605,3255,3255,3255,3255,0
|
||||
20241205,184500,2087076605,3255,3255,3255,3255,0
|
||||
20241205,184400,2087076605,3255,3255,3255,3255,0
|
||||
20241205,184300,2087076605,3255,3255,3255,3255,0
|
||||
20241205,184200,2087076605,3255,3255,3255,3255,0
|
||||
20241205,184100,2087076605,3255,3255,3255,3255,0
|
||||
20241205,184000,2087076605,3255,3255,3255,3255,0
|
||||
20241205,183900,2087076605,3255,3255,3255,3255,0
|
||||
20241205,183800,2087076605,3255,3255,3255,3255,0
|
||||
20241205,183700,2087076605,3255,3255,3255,3255,0
|
||||
20241205,183600,2087076605,3255,3255,3255,3255,5971
|
||||
20241205,183500,2087076605,3255,3255,3255,3255,0
|
||||
20241205,183400,2087076605,3255,3255,3255,3255,0
|
||||
20241205,183300,2087076605,3255,3255,3255,3255,0
|
||||
20241205,183200,2087076605,3255,3255,3255,3255,0
|
||||
20241205,183100,2087076605,3255,3255,3255,3255,0
|
||||
20241205,183000,2087076605,3255,3255,3255,3255,0
|
||||
20241205,182900,2087076605,3255,3255,3255,3255,0
|
||||
20241205,182800,2087076605,3255,3255,3255,3255,0
|
||||
20241205,182700,2087076605,3255,3255,3255,3255,0
|
||||
20241205,182600,2087076605,3255,3255,3255,3255,0
|
||||
20241205,182500,2087076605,3255,3255,3255,3255,0
|
||||
20241205,182400,2087076605,3255,3255,3255,3255,0
|
||||
20241205,182300,2087076605,3255,3255,3255,3255,0
|
||||
20241205,182200,2087076605,3255,3255,3255,3255,0
|
||||
20241205,182100,2087076605,3255,3255,3255,3255,0
|
||||
20241205,182000,2087076605,3255,3255,3255,3255,0
|
||||
20241205,181900,2087076605,3255,3255,3255,3255,0
|
||||
20241205,181800,2087076605,3255,3255,3255,3255,0
|
||||
20241205,181700,2087076605,3255,3255,3255,3255,0
|
||||
20241205,181600,2087076605,3255,3255,3255,3255,0
|
||||
20241205,181500,2087076605,3255,3255,3255,3255,0
|
||||
20241205,181400,2087076605,3255,3255,3255,3255,0
|
||||
20241205,181300,2087076605,3255,3255,3255,3255,0
|
||||
20241205,181200,2087076605,3255,3255,3255,3255,0
|
||||
20241205,181100,2087076605,3255,3255,3255,3255,0
|
||||
20241205,181000,2087076605,3255,3255,3255,3255,0
|
||||
20241205,180900,2087076605,3255,3255,3255,3255,0
|
||||
20241205,180800,2087076605,3255,3255,3255,3255,0
|
||||
20241205,180700,2087076605,3255,3255,3255,3255,0
|
||||
20241205,180600,2087076605,3255,3255,3255,3255,5971
|
||||
20241205,180500,2087076605,3255,3255,3255,3255,0
|
||||
20241205,180400,2087076605,3255,3255,3255,3255,0
|
||||
20241205,180300,2087076605,3255,3255,3255,3255,0
|
||||
20241205,180200,2087076605,3255,3255,3255,3255,0
|
||||
20241205,180100,2087076605,3255,3255,3255,3255,0
|
||||
20241205,180000,2087076605,3255,3255,3255,3255,0
|
||||
20241205,175900,2087076605,3255,3255,3255,3255,0
|
||||
20241205,175800,2087076605,3255,3255,3255,3255,0
|
||||
20241205,175700,2087076605,3255,3255,3255,3255,0
|
||||
20241205,175600,2087076605,3255,3255,3255,3255,0
|
||||
20241205,175500,2087076605,3255,3255,3255,3255,0
|
||||
20241205,175400,2087076605,3255,3255,3255,3255,0
|
||||
20241205,175300,2087076605,3255,3255,3255,3255,0
|
||||
20241205,175200,2087076605,3255,3255,3255,3255,0
|
||||
20241205,175100,2087076605,3255,3255,3255,3255,0
|
||||
20241205,175000,2087076605,3255,3255,3255,3255,0
|
||||
20241205,174900,2087076605,3255,3255,3255,3255,0
|
||||
20241205,174800,2087076605,3255,3255,3255,3255,0
|
||||
20241205,174700,2087076605,3255,3255,3255,3255,0
|
||||
20241205,174600,2087076605,3255,3255,3255,3255,0
|
||||
20241205,174500,2087076605,3255,3255,3255,3255,0
|
||||
20241205,174400,2087076605,3255,3255,3255,3255,0
|
||||
20241205,174300,2087076605,3255,3255,3255,3255,0
|
||||
20241205,174200,2087076605,3255,3255,3255,3255,0
|
||||
20241205,174100,2087076605,3255,3255,3255,3255,0
|
||||
20241205,174000,2087076605,3255,3255,3255,3255,0
|
||||
20241205,173900,2087076605,3255,3255,3255,3255,0
|
||||
20241205,173800,2087076605,3255,3255,3255,3255,0
|
||||
20241205,173700,2087076605,3255,3255,3255,3255,0
|
||||
20241205,173600,2087076605,3255,3255,3255,3255,5971
|
||||
20241205,173500,2087076605,3255,3255,3255,3255,0
|
||||
20241205,173400,2087076605,3255,3255,3255,3255,0
|
||||
20241205,173300,2087076605,3255,3255,3255,3255,0
|
||||
20241205,173200,2087076605,3255,3255,3255,3255,0
|
||||
20241205,173100,2087076605,3255,3255,3255,3255,0
|
||||
20241205,173000,2087076605,3255,3255,3255,3255,0
|
||||
20241205,172900,2087076605,3255,3255,3255,3255,0
|
||||
20241205,172800,2087076605,3255,3255,3255,3255,0
|
||||
20241205,172700,2087076605,3255,3255,3255,3255,0
|
||||
20241205,172600,2087076605,3255,3255,3255,3255,0
|
||||
20241205,172500,2087076605,3255,3255,3255,3255,0
|
||||
20241205,172400,2087076605,3255,3255,3255,3255,0
|
||||
20241205,172300,2087076605,3255,3255,3255,3255,0
|
||||
20241205,172200,2087076605,3255,3255,3255,3255,0
|
||||
20241205,172100,2087076605,3255,3255,3255,3255,0
|
||||
20241205,172000,2087076605,3255,3255,3255,3255,0
|
||||
20241205,171900,2087076605,3255,3255,3255,3255,0
|
||||
20241205,171800,2087076605,3255,3255,3255,3255,0
|
||||
20241205,171700,2087076605,3255,3255,3255,3255,0
|
||||
20241205,171600,2087076605,3255,3255,3255,3255,0
|
||||
20241205,171500,2087076605,3255,3255,3255,3255,0
|
||||
20241205,171400,2087076605,3255,3255,3255,3255,0
|
||||
20241205,171300,2087076605,3255,3255,3255,3255,0
|
||||
20241205,171200,2087076605,3255,3255,3255,3255,0
|
||||
20241205,171100,2087076605,3255,3255,3255,3255,0
|
||||
20241205,171000,2087076605,3255,3255,3255,3255,0
|
||||
20241205,170900,2087076605,3255,3255,3255,3255,0
|
||||
20241205,170800,2087076605,3255,3255,3255,3255,0
|
||||
20241205,170700,2087076605,3255,3255,3255,3255,0
|
||||
20241205,170600,2087076605,3255,3255,3255,3255,5971
|
||||
20241205,170500,2087076605,3255,3255,3255,3255,0
|
||||
20241205,170400,2087076605,3255,3255,3255,3255,0
|
||||
20241205,170300,2087076605,3255,3255,3255,3255,0
|
||||
20241205,170200,2087076605,3255,3255,3255,3255,0
|
||||
20241205,170100,2087076605,3255,3255,3255,3255,0
|
||||
20241205,170000,2087076605,3255,3255,3255,3255,0
|
||||
20241205,165900,2087076605,3255,3255,3255,3255,0
|
||||
20241205,165800,2087076605,3255,3255,3255,3255,0
|
||||
20241205,165700,2087076605,3255,3255,3255,3255,0
|
||||
20241205,165600,2087076605,3255,3255,3255,3255,0
|
||||
20241205,165500,2087076605,3255,3255,3255,3255,0
|
||||
20241205,165400,2087076605,3255,3255,3255,3255,0
|
||||
20241205,165300,2087076605,3255,3255,3255,3255,0
|
||||
20241205,165200,2087076605,3255,3255,3255,3255,0
|
||||
20241205,165100,2087076605,3255,3255,3255,3255,0
|
||||
20241205,165000,2087076605,3255,3255,3255,3255,0
|
||||
20241205,164900,2087076605,3255,3255,3255,3255,0
|
||||
20241205,164800,2087076605,3255,3255,3255,3255,0
|
||||
20241205,164700,2087076605,3255,3255,3255,3255,0
|
||||
20241205,164600,2087076605,3255,3255,3255,3255,0
|
||||
20241205,164500,2087076605,3255,3255,3255,3255,0
|
||||
20241205,164400,2087076605,3255,3255,3255,3255,0
|
||||
20241205,164300,2087076605,3255,3255,3255,3255,0
|
||||
20241205,164200,2087076605,3255,3255,3255,3255,0
|
||||
20241205,164100,2087076605,3255,3255,3255,3255,0
|
||||
20241205,164000,2087076605,3255,3255,3255,3255,0
|
||||
20241205,163900,2087076605,3255,3255,3255,3255,0
|
||||
20241205,163800,2087076605,3255,3255,3255,3255,0
|
||||
20241205,163700,2087076605,3255,3255,3255,3255,0
|
||||
20241205,163600,2087076605,3255,3255,3255,3255,5971
|
||||
20241205,163500,2087076605,3255,3255,3255,3255,0
|
||||
20241205,163400,2087076605,3255,3255,3255,3255,0
|
||||
20241205,163300,2087076605,3255,3255,3255,3255,0
|
||||
20241205,163200,2087076605,3255,3255,3255,3255,0
|
||||
20241205,163100,2087076605,3255,3255,3255,3255,0
|
||||
20241205,163000,2087076605,3255,3255,3255,3255,0
|
||||
20241205,162900,2087076605,3255,3255,3255,3255,0
|
||||
20241205,162800,2087076605,3255,3255,3255,3255,0
|
||||
20241205,162700,2087076605,3255,3255,3255,3255,0
|
||||
20241205,162600,2087076605,3255,3255,3255,3255,0
|
||||
20241205,162500,2087076605,3255,3255,3255,3255,0
|
||||
20241205,162400,2087076605,3255,3255,3255,3255,0
|
||||
20241205,162300,2087076605,3255,3255,3255,3255,0
|
||||
20241205,162200,2087076605,3255,3255,3255,3255,0
|
||||
20241205,162100,2087076605,3255,3255,3255,3255,0
|
||||
20241205,162000,2087076605,3255,3255,3255,3255,0
|
||||
20241205,161900,2087076605,3255,3255,3255,3255,0
|
||||
20241205,161800,2087076605,3255,3255,3255,3255,0
|
||||
20241205,161700,2087076605,3255,3255,3255,3255,0
|
||||
20241205,161600,2087076605,3255,3255,3255,3255,0
|
||||
20241205,161500,2087076605,3255,3255,3255,3255,0
|
||||
20241205,161400,2087076605,3255,3255,3255,3255,0
|
||||
20241205,161300,2087076605,3255,3255,3255,3255,0
|
||||
20241205,161200,2087076605,3255,3255,3255,3255,0
|
||||
20241205,161100,2087076605,3255,3255,3255,3255,0
|
||||
20241205,161000,2087076605,3255,3255,3255,3255,0
|
||||
20241205,160900,2087076605,3255,3255,3255,3255,0
|
||||
20241205,160800,2087076605,3255,3255,3255,3255,0
|
||||
20241205,160700,2087076605,3255,3255,3255,3255,0
|
||||
20241205,160600,2087076605,3255,3255,3255,3255,5971
|
||||
20241205,160500,2087076605,3255,3255,3255,3255,0
|
||||
20241205,160400,2087076605,3255,3255,3255,3255,0
|
||||
20241205,160300,2087076605,3255,3255,3255,3255,0
|
||||
20241205,160200,2087076605,3255,3255,3255,3255,0
|
||||
20241205,160100,2087076605,3255,3255,3255,3255,0
|
||||
20241205,160000,2087076605,3255,3255,3255,3255,0
|
||||
20241205,155900,2087076605,3255,3255,3255,3255,0
|
||||
20241205,155800,2087076605,3255,3255,3255,3255,0
|
||||
20241205,155700,2087076605,3255,3255,3255,3255,0
|
||||
20241205,155600,2087076605,3255,3255,3255,3255,0
|
||||
20241205,155500,2087076605,3255,3255,3255,3255,0
|
||||
20241205,155400,2087076605,3255,3255,3255,3255,0
|
||||
20241205,155300,2087076605,3255,3255,3255,3255,0
|
||||
20241205,155200,2087076605,3255,3255,3255,3255,0
|
||||
20241205,155100,2087076605,3255,3255,3255,3255,0
|
||||
20241205,155000,2087076605,3255,3255,3255,3255,0
|
||||
20241205,154900,2087076605,3255,3255,3255,3255,0
|
||||
20241205,154800,2087076605,3255,3255,3255,3255,0
|
||||
20241205,154700,2087076605,3255,3255,3255,3255,0
|
||||
20241205,154600,2087076605,3255,3255,3255,3255,0
|
||||
20241205,154500,2087076605,3255,3255,3255,3255,0
|
||||
20241205,154400,2087076605,3255,3255,3255,3255,0
|
||||
20241205,154300,2087076605,3255,3255,3255,3255,0
|
||||
20241205,154200,2087076605,3255,3255,3255,3255,0
|
||||
20241205,154100,2087076605,3255,3255,3255,3255,0
|
||||
20241205,154000,2087076605,3255,3255,3255,3255,0
|
||||
20241205,153900,2087076605,3255,3255,3255,3255,0
|
||||
20241205,153800,2087076605,3255,3255,3255,3255,0
|
||||
20241205,153700,2087076605,3255,3255,3255,3255,0
|
||||
20241205,153600,2087076605,3255,3255,3255,3255,5971
|
||||
20241205,153500,2087076605,3255,3255,3255,3255,0
|
||||
20241205,153400,2087076605,3255,3255,3255,3255,0
|
||||
20241205,153300,2087076605,3255,3255,3255,3255,0
|
||||
20241205,153200,2087076605,3255,3255,3255,3255,0
|
||||
20241205,153100,2087076605,3255,3255,3255,3255,0
|
||||
20241205,153000,2087076605,3255,3255,3255,3255,5971
|
||||
20241205,152900,2067641000,3260,3260,3260,3260,0
|
||||
20241205,152800,2067641000,3260,3260,3260,3260,0
|
||||
20241205,152700,2067641000,3260,3260,3260,3260,0
|
||||
20241205,152600,2067641000,3260,3260,3260,3260,0
|
||||
20241205,152500,2067641000,3260,3260,3260,3260,0
|
||||
20241205,152400,2067641000,3260,3260,3260,3260,0
|
||||
20241205,152300,2067641000,3260,3260,3260,3260,0
|
||||
20241205,152200,2067641000,3260,3260,3260,3260,0
|
||||
20241205,152100,2067641000,3260,3260,3260,3260,0
|
||||
20241205,152000,2067641000,3260,3260,3260,3260,0
|
||||
20241205,151900,2067641000,3260,3260,3260,3245,1127
|
||||
20241205,151800,2063980455,3250,3255,3255,3250,1468
|
||||
20241205,151700,2059204830,3255,3255,3260,3255,4381
|
||||
20241205,151600,2044943070,3255,3255,3255,3255,0
|
||||
20241205,151500,2044943070,3255,3255,3260,3255,2540
|
||||
20241205,151400,2036672930,3255,3255,3260,3255,969
|
||||
20241205,151300,2033518830,3255,3255,3260,3255,363
|
||||
20241205,151200,2032336515,3255,3255,3260,3255,3697
|
||||
20241205,151100,2020299730,3260,3260,3260,3260,504
|
||||
20241205,151000,2018656690,3260,3255,3260,3255,2745
|
||||
20241205,150900,2009715445,3260,3255,3260,3255,366
|
||||
20241205,150800,2008523635,3260,3255,3260,3255,114
|
||||
20241205,150700,2008152010,3255,3255,3255,3255,2030
|
||||
20241205,150600,2001544360,3255,3260,3260,3255,510
|
||||
20241205,150500,1999883260,3255,3260,3260,3255,2000
|
||||
20241205,150400,1993370590,3260,3260,3260,3260,0
|
||||
20241205,150300,1993370590,3260,3260,3260,3260,381
|
||||
20241205,150200,1992128530,3260,3265,3265,3260,786
|
||||
20241205,150100,1989566165,3265,3265,3265,3265,22
|
||||
20241205,150000,1989494335,3265,3265,3265,3265,10
|
||||
20241205,145900,1989461685,3265,3265,3265,3265,40
|
||||
20241205,145800,1989331085,3265,3265,3265,3265,9
|
||||
20241205,145700,1989301700,3260,3260,3260,3260,0
|
||||
20241205,145600,1989301700,3260,3265,3265,3260,83
|
||||
20241205,145500,1989031070,3260,3265,3265,3260,39
|
||||
20241205,145400,1988903830,3260,3260,3260,3260,0
|
||||
20241205,145300,1988903830,3260,3260,3265,3260,444
|
||||
20241205,145200,1987455290,3260,3270,3270,3260,130
|
||||
20241205,145100,1987030290,3270,3260,3270,3255,1023
|
||||
20241205,145000,1983697735,3265,3260,3265,3260,1142
|
||||
20241205,144900,1979974190,3260,3260,3260,3260,2119
|
||||
20241205,144800,1973066250,3265,3260,3265,3255,44
|
||||
20241205,144700,1972922995,3260,3260,3260,3260,363
|
||||
20241205,144600,1971739615,3270,3270,3270,3260,3213
|
||||
20241205,144500,1961236295,3265,3265,3265,3265,4
|
||||
20241205,144400,1961223235,3265,3265,3265,3260,206
|
||||
20241205,144300,1960550895,3260,3260,3260,3260,42
|
||||
20241205,144200,1960413975,3260,3265,3265,3260,486
|
||||
20241205,144100,1958829300,3270,3270,3270,3270,0
|
||||
20241205,144000,1958829300,3270,3270,3270,3270,1052
|
||||
20241205,143900,1955389260,3265,3265,3265,3265,1266
|
||||
20241205,143800,1951255770,3265,3265,3265,3260,365
|
||||
20241205,143700,1950065830,3260,3260,3260,3260,474
|
||||
20241205,143600,1948520590,3260,3260,3260,3260,225
|
||||
20241205,143500,1947787090,3260,3265,3265,3260,417
|
||||
20241205,143400,1946426835,3265,3260,3265,3260,400
|
||||
20241205,143300,1945122580,3260,3265,3265,3260,279
|
||||
20241205,143200,1944212340,3255,3260,3260,3255,883
|
||||
20241205,143100,1941336225,3260,3260,3260,3260,160
|
||||
20241205,143000,1940814625,3260,3260,3260,3260,33
|
||||
20241205,142900,1940707045,3260,3260,3260,3260,2392
|
||||
20241205,142800,1932909125,3260,3265,3265,3260,191
|
||||
20241205,142700,1932286205,3265,3270,3270,3265,969
|
||||
20241205,142600,1929122170,3270,3270,3270,3270,5
|
||||
20241205,142500,1929105820,3265,3265,3265,3265,0
|
||||
20241205,142400,1929105820,3265,3260,3265,3260,183
|
||||
20241205,142300,1928509030,3255,3265,3265,3255,536
|
||||
20241205,142200,1926763165,3280,3280,3280,3280,0
|
||||
20241205,142100,1926763165,3280,3270,3280,3270,3876
|
||||
20241205,142000,1914054470,3265,3265,3265,3265,50
|
||||
20241205,141900,1913891220,3265,3260,3265,3255,148
|
||||
20241205,141800,1913409225,3260,3260,3260,3260,10
|
||||
20241205,141700,1913376625,3255,3260,3260,3255,7
|
||||
20241205,141600,1913353810,3255,3260,3260,3255,312
|
||||
20241205,141500,1912336710,3255,3255,3255,3255,30
|
||||
20241205,141400,1912239060,3245,3245,3245,3245,1
|
||||
20241205,141300,1912235815,3245,3255,3255,3240,900
|
||||
20241205,141200,1909314395,3245,3250,3250,3245,4893
|
||||
20241205,141100,1893431320,3250,3265,3265,3250,15261
|
||||
20241205,141000,1843819660,3265,3260,3265,3260,411
|
||||
20241205,140900,1842479785,3260,3260,3260,3260,313
|
||||
20241205,140800,1841459405,3260,3245,3260,3245,2015
|
||||
20241205,140700,1834920505,3245,3255,3260,3245,8414
|
||||
20241205,140600,1807586465,3255,3270,3270,3250,2914
|
||||
20241205,140500,1798079975,3270,3270,3270,3270,0
|
||||
20241205,140400,1798079975,3270,3270,3270,3270,542
|
||||
20241205,140300,1796307635,3275,3270,3275,3270,66
|
||||
20241205,140200,1796091735,3275,3270,3275,3270,63
|
||||
20241205,140100,1795885670,3270,3275,3275,3270,573
|
||||
20241205,140000,1794011560,3275,3270,3275,3270,28
|
||||
20241205,135900,1793919985,3275,3275,3275,3275,0
|
||||
20241205,135800,1793919985,3275,3275,3275,3275,19
|
||||
20241205,135700,1793857760,3275,3275,3275,3275,32
|
||||
20241205,135600,1793752960,3270,3270,3270,3270,0
|
||||
20241205,135500,1793752960,3270,3275,3275,3270,25
|
||||
20241205,135400,1793671110,3275,3275,3275,3275,10
|
||||
20241205,135300,1793638360,3270,3270,3270,3270,0
|
||||
20241205,135200,1793638360,3270,3270,3270,3270,99
|
||||
20241205,135100,1793314630,3270,3270,3270,3270,122
|
||||
20241205,135000,1792915690,3270,3270,3270,3270,53
|
||||
20241205,134900,1792742380,3270,3270,3270,3270,62
|
||||
20241205,134800,1792539640,3260,3260,3270,3255,9300
|
||||
20241205,134700,1762232750,3260,3280,3280,3245,23693
|
||||
20241205,134600,1685122630,3260,3275,3275,3260,6000
|
||||
20241205,134500,1665534105,3275,3265,3275,3265,2929
|
||||
20241205,134400,1655945915,3265,3275,3275,3265,5000
|
||||
20241205,134300,1639590915,3270,3275,3280,3230,39444
|
||||
20241205,134200,1511567450,3270,3285,3295,3250,20878
|
||||
20241205,134100,1443423240,3300,3300,3300,3300,16
|
||||
20241205,134000,1443370440,3300,3295,3300,3295,501
|
||||
20241205,133900,1441719640,3280,3285,3285,3280,300
|
||||
20241205,133800,1440734465,3285,3300,3300,3285,90
|
||||
20241205,133700,1440438065,3290,3295,3295,3290,2500
|
||||
20241205,133600,1432211265,3295,3300,3300,3295,570
|
||||
20241205,133500,1430330485,3300,3310,3310,3300,102
|
||||
20241205,133400,1429993385,3310,3310,3315,3300,1299
|
||||
20241205,133300,1425690605,3310,3310,3315,3310,783
|
||||
20241205,133200,1423098825,3310,3310,3310,3310,201
|
||||
20241205,133100,1422433515,3310,3300,3310,3300,6732
|
||||
20241205,133000,1400184755,3300,3295,3300,3295,1200
|
||||
20241205,132900,1396225755,3295,3295,3295,3295,0
|
||||
20241205,132800,1396225755,3295,3290,3295,3290,810
|
||||
20241205,132700,1393557805,3295,3295,3295,3295,380
|
||||
20241205,132600,1392305705,3295,3295,3295,3295,0
|
||||
20241205,132500,1392305705,3295,3290,3295,3290,2758
|
||||
20241205,132400,1383218185,3290,3290,3290,3285,680
|
||||
20241205,132300,1380980990,3285,3285,3285,3285,600
|
||||
20241205,132200,1379009990,3280,3280,3280,3280,0
|
||||
20241205,132100,1379009990,3280,3280,3280,3280,100
|
||||
20241205,132000,1378681990,3280,3280,3280,3280,485
|
||||
20241205,131900,1377091190,3280,3280,3280,3280,640
|
||||
20241205,131800,1374991990,3280,3280,3280,3280,34
|
||||
20241205,131700,1374880470,3280,3280,3280,3280,64
|
||||
20241205,131600,1374670550,3280,3280,3280,3280,0
|
||||
20241205,131500,1374670550,3280,3280,3280,3280,0
|
||||
20241205,131400,1374670550,3280,3280,3280,3280,0
|
||||
20241205,131300,1374670550,3280,3280,3280,3280,0
|
||||
20241205,131200,1374670550,3280,3280,3280,3280,0
|
||||
20241205,131100,1374670550,3280,3280,3280,3280,179
|
||||
20241205,131000,1374083430,3290,3290,3290,3290,0
|
||||
20241205,130900,1374083430,3290,3290,3290,3290,100
|
||||
20241205,130800,1373754430,3275,3280,3280,3275,1000
|
||||
20241205,130700,1370477195,3285,3285,3285,3285,10
|
||||
20241205,130600,1370444345,3285,3285,3285,3280,705
|
||||
20241205,130500,1368129070,3285,3285,3285,3285,325
|
||||
20241205,130400,1367061445,3285,3285,3285,3285,58
|
||||
20241205,130300,1366870915,3285,3285,3285,3285,720
|
||||
20241205,130200,1364505715,3285,3285,3285,3285,50
|
||||
20241205,130100,1364341465,3285,3285,3285,3285,2117
|
||||
20241205,130000,1357387120,3285,3285,3285,3285,9
|
||||
20241205,125900,1357357555,3285,3280,3290,3280,239
|
||||
20241205,125800,1356573580,3280,3280,3280,3280,43
|
||||
20241205,125700,1356432540,3285,3280,3285,3280,6
|
||||
20241205,125600,1356412835,3280,3280,3280,3280,0
|
||||
20241205,125500,1356412835,3280,3280,3280,3280,90
|
||||
20241205,125400,1356117635,3280,3280,3280,3280,1
|
||||
20241205,125300,1356114355,3280,3280,3280,3280,0
|
||||
20241205,125200,1356114355,3280,3280,3280,3280,0
|
||||
20241205,125100,1356114355,3280,3285,3285,3280,3000
|
||||
20241205,125000,1346271180,3285,3285,3285,3285,0
|
||||
20241205,124900,1346271180,3285,3285,3285,3285,29
|
||||
20241205,124800,1346175915,3285,3285,3285,3285,0
|
||||
20241205,124700,1346175915,3285,3285,3285,3285,1172
|
||||
20241205,124600,1342325895,3295,3295,3295,3295,50
|
||||
20241205,124500,1342161145,3295,3295,3295,3295,300
|
||||
20241205,124400,1341172645,3295,3295,3295,3295,197
|
||||
20241205,124300,1340523530,3295,3290,3295,3290,96
|
||||
20241205,124200,1340207215,3290,3285,3290,3285,126
|
||||
20241205,124100,1339792805,3285,3285,3285,3285,5
|
||||
20241205,124000,1339776380,3280,3280,3280,3280,0
|
||||
20241205,123900,1339776380,3280,3285,3285,3280,104
|
||||
20241205,123800,1339435240,3270,3270,3270,3270,0
|
||||
20241205,123700,1339435240,3270,3270,3270,3270,0
|
||||
20241205,123600,1339435240,3270,3270,3270,3270,119
|
||||
20241205,123500,1339046110,3270,3270,3270,3270,0
|
||||
20241205,123400,1339046110,3270,3290,3290,3270,1300
|
||||
20241205,123300,1334788550,3290,3290,3290,3290,500
|
||||
20241205,123200,1333143550,3290,3275,3290,3275,514
|
||||
20241205,123100,1331454525,3270,3275,3275,3270,323
|
||||
20241205,123000,1330397250,3275,3275,3280,3275,203
|
||||
20241205,122900,1329732410,3275,3275,3275,3275,1015
|
||||
20241205,122800,1326408285,3275,3280,3280,3275,307
|
||||
20241205,122700,1325402565,3280,3290,3290,3280,50
|
||||
20241205,122600,1325238545,3280,3280,3280,3280,870
|
||||
20241205,122500,1322384945,3280,3280,3280,3280,737
|
||||
20241205,122400,1319967585,3285,3285,3290,3285,2073
|
||||
20241205,122300,1313157630,3285,3285,3285,3285,600
|
||||
20241205,122200,1311186630,3285,3285,3285,3285,500
|
||||
20241205,122100,1309544130,3285,3285,3290,3285,115
|
||||
20241205,122000,1309166255,3290,3290,3290,3290,6
|
||||
20241205,121900,1309146515,3295,3295,3295,3295,0
|
||||
20241205,121800,1309146515,3295,3295,3295,3290,796
|
||||
20241205,121700,1306526830,3295,3295,3295,3295,0
|
||||
20241205,121600,1306526830,3295,3295,3295,3295,231
|
||||
20241205,121500,1305765685,3295,3295,3295,3295,0
|
||||
20241205,121400,1305765685,3295,3295,3295,3295,128
|
||||
20241205,121300,1305343925,3295,3295,3295,3295,0
|
||||
20241205,121200,1305343925,3295,3295,3295,3295,0
|
||||
20241205,121100,1305343925,3295,3295,3295,3295,216
|
||||
20241205,121000,1304632205,3300,3300,3300,3300,2
|
||||
20241205,120900,1304625605,3295,3295,3295,3295,543
|
||||
20241205,120800,1302836420,3295,3295,3295,3295,251
|
||||
20241205,120700,1302009375,3295,3295,3295,3295,0
|
||||
20241205,120600,1302009375,3295,3295,3295,3295,2
|
||||
20241205,120500,1302002785,3295,3295,3295,3295,0
|
||||
20241205,120400,1302002785,3295,3295,3295,3295,0
|
||||
20241205,120300,1302002785,3295,3295,3295,3295,73
|
||||
20241205,120200,1301762250,3295,3295,3295,3295,315
|
||||
20241205,120100,1300724325,3295,3295,3295,3295,10
|
||||
20241205,120000,1300691375,3295,3295,3295,3295,5
|
||||
20241205,115900,1300674900,3295,3295,3295,3295,30
|
||||
20241205,115800,1300576050,3295,3290,3295,3290,81
|
||||
20241205,115700,1300309205,3290,3290,3290,3290,0
|
||||
20241205,115600,1300309205,3290,3290,3290,3290,0
|
||||
20241205,115500,1300309205,3290,3290,3290,3290,125
|
||||
20241205,115400,1299897955,3295,3295,3295,3295,0
|
||||
20241205,115300,1299897955,3295,3295,3295,3295,151
|
||||
20241205,115200,1299400410,3295,3295,3295,3295,1
|
||||
20241205,115100,1299397115,3290,3295,3295,3290,92
|
||||
20241205,115000,1299094185,3295,3295,3295,3295,18
|
||||
20241205,114900,1299034875,3295,3295,3295,3295,111
|
||||
20241205,114800,1298669130,3290,3295,3295,3290,142
|
||||
20241205,114700,1298201450,3300,3300,3300,3300,1
|
||||
20241205,114600,1298198150,3300,3300,3300,3300,1
|
||||
20241205,114500,1298194850,3290,3290,3290,3290,300
|
||||
20241205,114400,1297207850,3290,3290,3290,3290,333
|
||||
20241205,114300,1296112280,3290,3290,3290,3290,2000
|
||||
20241205,114200,1289532280,3290,3290,3290,3290,0
|
||||
20241205,114100,1289532280,3290,3290,3290,3290,42
|
||||
20241205,114000,1289394100,3290,3290,3290,3290,0
|
||||
20241205,113900,1289394100,3290,3290,3290,3290,0
|
||||
20241205,113800,1289394100,3290,3290,3290,3290,0
|
||||
20241205,113700,1289394100,3290,3290,3290,3290,0
|
||||
20241205,113600,1289394100,3290,3290,3290,3290,34
|
||||
20241205,113500,1289282240,3300,3300,3300,3300,10
|
||||
20241205,113400,1289249240,3300,3295,3300,3295,1620
|
||||
20241205,113300,1283903865,3295,3295,3295,3295,12
|
||||
20241205,113200,1283864325,3300,3295,3300,3295,3022
|
||||
20241205,113100,1273906830,3295,3295,3295,3295,0
|
||||
20241205,113000,1273906830,3295,3295,3295,3295,0
|
||||
20241205,112900,1273906830,3295,3295,3295,3295,0
|
||||
20241205,112800,1273906830,3295,3295,3295,3295,0
|
||||
20241205,112700,1273906830,3295,3295,3295,3295,300
|
||||
20241205,112600,1272918330,3285,3285,3285,3285,0
|
||||
20241205,112500,1272918330,3285,3290,3290,3285,2029
|
||||
20241205,112400,1266253015,3295,3295,3295,3295,3
|
||||
20241205,112300,1266243130,3290,3290,3290,3290,42
|
||||
20241205,112200,1266104950,3290,3290,3290,3290,2
|
||||
20241205,112100,1266098370,3290,3290,3290,3290,0
|
||||
20241205,112000,1266098370,3290,3285,3290,3285,1561
|
||||
20241205,111900,1260970180,3290,3290,3290,3290,10
|
||||
20241205,111800,1260937280,3290,3290,3290,3290,1
|
||||
20241205,111700,1260933990,3290,3290,3290,3290,12
|
||||
20241205,111600,1260894510,3290,3290,3290,3290,1
|
||||
20241205,111500,1260891220,3290,3290,3290,3290,13
|
||||
20241205,111400,1260848450,3290,3290,3290,3290,2
|
||||
20241205,111300,1260841870,3280,3280,3280,3280,23
|
||||
20241205,111200,1260766430,3280,3300,3300,3280,3811
|
||||
20241205,111100,1248256445,3295,3295,3295,3295,0
|
||||
20241205,111000,1248256445,3295,3295,3295,3295,11
|
||||
20241205,110900,1248220200,3285,3285,3285,3285,780
|
||||
20241205,110800,1245657900,3285,3285,3285,3285,30
|
||||
20241205,110700,1245559350,3285,3285,3285,3285,0
|
||||
20241205,110600,1245559350,3285,3290,3290,3285,65
|
||||
20241205,110500,1245345800,3285,3285,3285,3285,2
|
||||
20241205,110400,1245339230,3285,3285,3290,3285,1563
|
||||
20241205,110300,1240204745,3285,3290,3290,3285,19
|
||||
20241205,110200,1240142265,3290,3290,3290,3290,295
|
||||
20241205,110100,1239171715,3290,3295,3295,3290,143
|
||||
20241205,110000,1238700595,3300,3295,3300,3295,43
|
||||
20241205,105900,1238558905,3295,3300,3300,3295,200
|
||||
20241205,105800,1237899155,3300,3300,3300,3300,100
|
||||
20241205,105700,1237569155,3300,3300,3300,3300,341
|
||||
20241205,105600,1236443855,3300,3290,3300,3290,43
|
||||
20241205,105500,1236302375,3305,3305,3305,3305,0
|
||||
20241205,105400,1236302375,3305,3305,3305,3305,1
|
||||
20241205,105300,1236299070,3285,3285,3285,3285,5
|
||||
20241205,105200,1236282645,3290,3290,3290,3290,99
|
||||
20241205,105100,1235956935,3290,3310,3310,3290,40
|
||||
20241205,105000,1235824755,3310,3290,3310,3290,105
|
||||
20241205,104900,1235479285,3295,3305,3305,3280,1818
|
||||
20241205,104800,1229495995,3310,3300,3310,3300,1010
|
||||
20241205,104700,1226158955,3305,3305,3305,3300,22
|
||||
20241205,104600,1226086300,3310,3310,3310,3310,50
|
||||
20241205,104500,1225920800,3315,3315,3315,3315,0
|
||||
20241205,104400,1225920800,3315,3315,3315,3315,152
|
||||
20241205,104300,1225416920,3315,3315,3315,3315,100
|
||||
20241205,104200,1225085420,3315,3315,3315,3315,81
|
||||
20241205,104100,1224816905,3315,3315,3315,3315,12
|
||||
20241205,104000,1224777125,3315,3315,3315,3315,41
|
||||
20241205,103900,1224641210,3315,3300,3315,3300,2300
|
||||
20241205,103800,1217018665,3310,3310,3310,3310,954
|
||||
20241205,103700,1213860925,3310,3295,3310,3295,1943
|
||||
20241205,103600,1207441495,3295,3300,3300,3295,22
|
||||
20241205,103500,1207368995,3300,3300,3300,3295,1760
|
||||
20241205,103400,1201562015,3295,3295,3295,3295,252
|
||||
20241205,103300,1200731675,3290,3285,3300,3245,14706
|
||||
20241205,103200,1152816765,3300,3305,3305,3300,552
|
||||
20241205,103100,1150995160,3300,3300,3300,3300,666
|
||||
20241205,103000,1148797360,3300,3285,3300,3285,1729
|
||||
20241205,102900,1143106660,3280,3280,3280,3280,100
|
||||
20241205,102800,1142778660,3280,3280,3280,3280,0
|
||||
20241205,102700,1142778660,3280,3290,3295,3280,5784
|
||||
20241205,102600,1123735395,3290,3290,3290,3290,201
|
||||
20241205,102500,1123074105,3260,3295,3295,3260,7383
|
||||
20241205,102400,1098880805,3295,3300,3300,3295,330
|
||||
20241205,102300,1097791855,3300,3300,3300,3300,0
|
||||
20241205,102200,1097791855,3300,3300,3300,3300,960
|
||||
20241205,102100,1094623855,3300,3300,3300,3300,0
|
||||
20241205,102000,1094623855,3300,3300,3300,3300,1
|
||||
20241205,101900,1094620555,3300,3300,3300,3300,0
|
||||
20241205,101800,1094620555,3300,3295,3300,3290,447
|
||||
20241205,101700,1093148165,3300,3300,3300,3300,0
|
||||
20241205,101600,1093148165,3300,3300,3300,3300,1
|
||||
20241205,101500,1093144865,3300,3300,3300,3300,2
|
||||
20241205,101400,1093138265,3300,3300,3300,3300,5002
|
||||
20241205,101300,1076631665,3290,3300,3300,3290,127
|
||||
20241205,101200,1076213765,3300,3300,3300,3300,1003
|
||||
20241205,101100,1072903865,3300,3290,3300,3290,616
|
||||
20241205,101000,1070877215,3300,3300,3300,3300,3966
|
||||
20241205,100900,1057789415,3300,3290,3300,3290,1162
|
||||
20241205,100800,1053966420,3285,3290,3290,3280,663
|
||||
20241205,100700,1051788795,3290,3290,3290,3290,1
|
||||
20241205,100600,1051785505,3290,3290,3290,3285,604
|
||||
20241205,100500,1049800850,3290,3280,3295,3280,259
|
||||
20241205,100400,1048950750,3270,3270,3280,3270,1002
|
||||
20241205,100300,1045674200,3280,3275,3290,3275,5040
|
||||
20241205,100200,1029158185,3280,3285,3290,3280,5245
|
||||
20241205,100100,1011954555,3290,3295,3295,3285,2130
|
||||
20241205,100000,1004949175,3300,3300,3300,3295,1154
|
||||
20241205,095900,1001146475,3300,3290,3300,3290,718
|
||||
20241205,095800,998782070,3295,3285,3295,3285,2712
|
||||
20241205,095700,989868410,3285,3285,3290,3285,783
|
||||
20241205,095600,987296240,3290,3290,3290,3290,31
|
||||
20241205,095500,987194250,3290,3285,3290,3285,401
|
||||
20241205,095400,985876960,3280,3285,3285,3280,351
|
||||
20241205,095300,984725340,3285,3290,3290,3285,202
|
||||
20241205,095200,984060860,3290,3280,3290,3280,466
|
||||
20241205,095100,982531290,3285,3285,3285,3280,933
|
||||
20241205,095000,979467625,3280,3280,3280,3280,21
|
||||
20241205,094900,979398745,3290,3280,3290,3280,132
|
||||
20241205,094800,978965770,3280,3280,3285,3280,1033
|
||||
20241205,094700,975574880,3285,3275,3285,3275,512
|
||||
20241205,094600,973898015,3275,3285,3285,3275,176
|
||||
20241205,094500,973320255,3285,3275,3285,3275,811
|
||||
20241205,094400,970662670,3275,3275,3285,3275,535
|
||||
20241205,094300,968909025,3275,3260,3275,3260,854
|
||||
20241205,094200,966124775,3260,3285,3285,3260,2240
|
||||
20241205,094100,958811375,3285,3280,3285,3260,2205
|
||||
20241205,094000,951582095,3280,3280,3280,3280,30
|
||||
20241205,093900,951483695,3280,3275,3280,3275,1043
|
||||
20241205,093800,948064510,3275,3270,3275,3265,233
|
||||
20241205,093700,947302455,3270,3270,3270,3260,557
|
||||
20241205,093600,945482315,3270,3265,3270,3265,476
|
||||
20241205,093500,943928070,3245,3250,3265,3245,1316
|
||||
20241205,093400,939652140,3265,3250,3265,3250,5412
|
||||
20241205,093300,922029650,3250,3245,3250,3245,1151
|
||||
20241205,093200,918294365,3245,3235,3245,3235,7025
|
||||
20241205,093100,895540675,3230,3230,3230,3230,30
|
||||
20241205,093000,895443775,3230,3230,3230,3230,1559
|
||||
20241205,092900,890408205,3230,3240,3240,3230,1055
|
||||
20241205,092800,886997710,3235,3230,3235,3225,1576
|
||||
20241205,092700,881904615,3230,3225,3230,3225,1679
|
||||
20241205,092600,876489540,3225,3225,3225,3220,401
|
||||
20241205,092500,875196580,3220,3235,3235,3220,2527
|
||||
20241205,092400,867039750,3235,3230,3235,3225,1863
|
||||
20241205,092300,861028460,3235,3225,3235,3225,1335
|
||||
20241205,092200,856718070,3220,3230,3230,3220,7826
|
||||
20241205,092100,831479580,3230,3225,3230,3220,1633
|
||||
20241205,092000,826213295,3215,3225,3225,3215,5065
|
||||
20241205,091900,809909315,3215,3225,3225,3215,2564
|
||||
20241205,091800,801655415,3235,3235,3240,3225,4418
|
||||
20241205,091700,787374080,3235,3235,3235,3195,51650
|
||||
20241205,091600,621805880,3245,3240,3260,3220,33171
|
||||
20241205,091500,514583015,3235,3265,3265,3235,43405
|
||||
20241205,091400,373780830,3270,3280,3280,3265,10056
|
||||
20241205,091300,340894910,3280,3280,3280,3280,1300
|
||||
20241205,091200,336630910,3280,3285,3285,3280,3604
|
||||
20241205,091100,324807190,3285,3305,3305,3280,27195
|
||||
20241205,091000,235423570,3305,3305,3305,3300,1928
|
||||
20241205,090900,229059555,3305,3300,3305,3300,978
|
||||
20241205,090800,225832050,3300,3290,3300,3290,1970
|
||||
20241205,090700,219348240,3285,3300,3300,3285,2723
|
||||
20241205,090600,210387055,3300,3305,3305,3270,38382
|
||||
20241205,090500,84485230,3305,3305,3305,3295,1892
|
||||
20241205,090400,78243135,3305,3320,3320,3300,3852
|
||||
20241205,090300,65520035,3310,3320,3335,3310,3848
|
||||
20241205,090200,52760255,3335,3335,3335,3335,14
|
||||
20241205,090100,52713565,3340,3345,3345,3310,3997
|
||||
20241205,090000,39437950,3325,3330,3340,3325,11841
|
||||
|
Reference in New Issue
Block a user