Update 2024-12-05 2775 candle_min
This commit is contained in:
642
057030/min/candle-20241205.csv
Normal file
642
057030/min/candle-20241205.csv
Normal file
@@ -0,0 +1,642 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,194000,982087390,3480,3480,3480,3480,16835
|
||||
20241205,193900,982087390,3480,3480,3480,3480,0
|
||||
20241205,193800,982087390,3480,3480,3480,3480,0
|
||||
20241205,193700,982087390,3480,3480,3480,3480,0
|
||||
20241205,193600,982087390,3480,3480,3480,3480,0
|
||||
20241205,193500,982087390,3480,3480,3480,3480,0
|
||||
20241205,193400,982087390,3480,3480,3480,3480,0
|
||||
20241205,193300,982087390,3480,3480,3480,3480,0
|
||||
20241205,193200,982087390,3480,3480,3480,3480,0
|
||||
20241205,193100,982087390,3480,3480,3480,3480,0
|
||||
20241205,193000,982087390,3480,3480,3480,3480,0
|
||||
20241205,192900,982087390,3480,3480,3480,3480,0
|
||||
20241205,192800,982087390,3480,3480,3480,3480,0
|
||||
20241205,192700,982087390,3480,3480,3480,3480,0
|
||||
20241205,192600,982087390,3480,3480,3480,3480,0
|
||||
20241205,192500,982087390,3480,3480,3480,3480,0
|
||||
20241205,192400,982087390,3480,3480,3480,3480,0
|
||||
20241205,192300,982087390,3480,3480,3480,3480,0
|
||||
20241205,192200,982087390,3480,3480,3480,3480,0
|
||||
20241205,192100,982087390,3480,3480,3480,3480,0
|
||||
20241205,192000,982087390,3480,3480,3480,3480,0
|
||||
20241205,191900,982087390,3480,3480,3480,3480,0
|
||||
20241205,191800,982087390,3480,3480,3480,3480,0
|
||||
20241205,191700,982087390,3480,3480,3480,3480,0
|
||||
20241205,191600,982087390,3480,3480,3480,3480,0
|
||||
20241205,191500,982087390,3480,3480,3480,3480,0
|
||||
20241205,191400,982087390,3480,3480,3480,3480,0
|
||||
20241205,191300,982087390,3480,3480,3480,3480,0
|
||||
20241205,191200,982087390,3480,3480,3480,3480,0
|
||||
20241205,191100,982087390,3480,3480,3480,3480,0
|
||||
20241205,191000,982087390,3480,3480,3480,3480,16835
|
||||
20241205,190900,982087390,3480,3480,3480,3480,0
|
||||
20241205,190800,982087390,3480,3480,3480,3480,0
|
||||
20241205,190700,982087390,3480,3480,3480,3480,0
|
||||
20241205,190600,982087390,3480,3480,3480,3480,0
|
||||
20241205,190500,982087390,3480,3480,3480,3480,0
|
||||
20241205,190400,982087390,3480,3480,3480,3480,0
|
||||
20241205,190300,982087390,3480,3480,3480,3480,0
|
||||
20241205,190200,982087390,3480,3480,3480,3480,0
|
||||
20241205,190100,982087390,3480,3480,3480,3480,0
|
||||
20241205,190000,982087390,3480,3480,3480,3480,0
|
||||
20241205,185900,982087390,3480,3480,3480,3480,0
|
||||
20241205,185800,982087390,3480,3480,3480,3480,0
|
||||
20241205,185700,982087390,3480,3480,3480,3480,0
|
||||
20241205,185600,982087390,3480,3480,3480,3480,0
|
||||
20241205,185500,982087390,3480,3480,3480,3480,0
|
||||
20241205,185400,982087390,3480,3480,3480,3480,0
|
||||
20241205,185300,982087390,3480,3480,3480,3480,0
|
||||
20241205,185200,982087390,3480,3480,3480,3480,0
|
||||
20241205,185100,982087390,3480,3480,3480,3480,0
|
||||
20241205,185000,982087390,3480,3480,3480,3480,0
|
||||
20241205,184900,982087390,3480,3480,3480,3480,0
|
||||
20241205,184800,982087390,3480,3480,3480,3480,0
|
||||
20241205,184700,982087390,3480,3480,3480,3480,0
|
||||
20241205,184600,982087390,3480,3480,3480,3480,0
|
||||
20241205,184500,982087390,3480,3480,3480,3480,0
|
||||
20241205,184400,982087390,3480,3480,3480,3480,0
|
||||
20241205,184300,982087390,3480,3480,3480,3480,0
|
||||
20241205,184200,982087390,3480,3480,3480,3480,0
|
||||
20241205,184100,982087390,3480,3480,3480,3480,0
|
||||
20241205,184000,982087390,3480,3480,3480,3480,16835
|
||||
20241205,183900,982087390,3480,3480,3480,3480,0
|
||||
20241205,183800,982087390,3480,3480,3480,3480,0
|
||||
20241205,183700,982087390,3480,3480,3480,3480,0
|
||||
20241205,183600,982087390,3480,3480,3480,3480,0
|
||||
20241205,183500,982087390,3480,3480,3480,3480,0
|
||||
20241205,183400,982087390,3480,3480,3480,3480,0
|
||||
20241205,183300,982087390,3480,3480,3480,3480,0
|
||||
20241205,183200,982087390,3480,3480,3480,3480,0
|
||||
20241205,183100,982087390,3480,3480,3480,3480,0
|
||||
20241205,183000,982087390,3480,3480,3480,3480,0
|
||||
20241205,182900,982087390,3480,3480,3480,3480,0
|
||||
20241205,182800,982087390,3480,3480,3480,3480,0
|
||||
20241205,182700,982087390,3480,3480,3480,3480,0
|
||||
20241205,182600,982087390,3480,3480,3480,3480,0
|
||||
20241205,182500,982087390,3480,3480,3480,3480,0
|
||||
20241205,182400,982087390,3480,3480,3480,3480,0
|
||||
20241205,182300,982087390,3480,3480,3480,3480,0
|
||||
20241205,182200,982087390,3480,3480,3480,3480,0
|
||||
20241205,182100,982087390,3480,3480,3480,3480,0
|
||||
20241205,182000,982087390,3480,3480,3480,3480,0
|
||||
20241205,181900,982087390,3480,3480,3480,3480,0
|
||||
20241205,181800,982087390,3480,3480,3480,3480,0
|
||||
20241205,181700,982087390,3480,3480,3480,3480,0
|
||||
20241205,181600,982087390,3480,3480,3480,3480,0
|
||||
20241205,181500,982087390,3480,3480,3480,3480,0
|
||||
20241205,181400,982087390,3480,3480,3480,3480,0
|
||||
20241205,181300,982087390,3480,3480,3480,3480,0
|
||||
20241205,181200,982087390,3480,3480,3480,3480,0
|
||||
20241205,181100,982087390,3480,3480,3480,3480,0
|
||||
20241205,181000,982087390,3480,3480,3480,3480,16835
|
||||
20241205,180900,982087390,3480,3480,3480,3480,0
|
||||
20241205,180800,982087390,3480,3480,3480,3480,0
|
||||
20241205,180700,982087390,3480,3480,3480,3480,0
|
||||
20241205,180600,982087390,3480,3480,3480,3480,0
|
||||
20241205,180500,982087390,3480,3480,3480,3480,0
|
||||
20241205,180400,982087390,3480,3480,3480,3480,0
|
||||
20241205,180300,982087390,3480,3480,3480,3480,0
|
||||
20241205,180200,982087390,3480,3480,3480,3480,0
|
||||
20241205,180100,982087390,3480,3480,3480,3480,0
|
||||
20241205,180000,982087390,3480,3480,3480,3480,0
|
||||
20241205,175900,982087390,3480,3480,3480,3480,0
|
||||
20241205,175800,982087390,3480,3480,3480,3480,0
|
||||
20241205,175700,982087390,3480,3480,3480,3480,0
|
||||
20241205,175600,982087390,3480,3480,3480,3480,0
|
||||
20241205,175500,982087390,3480,3480,3480,3480,0
|
||||
20241205,175400,982087390,3480,3480,3480,3480,0
|
||||
20241205,175300,982087390,3480,3480,3480,3480,0
|
||||
20241205,175200,982087390,3480,3480,3480,3480,0
|
||||
20241205,175100,982087390,3480,3480,3480,3480,0
|
||||
20241205,175000,982087390,3480,3480,3480,3480,0
|
||||
20241205,174900,982087390,3480,3480,3480,3480,0
|
||||
20241205,174800,982087390,3480,3480,3480,3480,0
|
||||
20241205,174700,982087390,3480,3480,3480,3480,0
|
||||
20241205,174600,982087390,3480,3480,3480,3480,0
|
||||
20241205,174500,982087390,3480,3480,3480,3480,0
|
||||
20241205,174400,982087390,3480,3480,3480,3480,0
|
||||
20241205,174300,982087390,3480,3480,3480,3480,0
|
||||
20241205,174200,982087390,3480,3480,3480,3480,0
|
||||
20241205,174100,982087390,3480,3480,3480,3480,0
|
||||
20241205,174000,982087390,3480,3480,3480,3480,16835
|
||||
20241205,173900,982087390,3480,3480,3480,3480,0
|
||||
20241205,173800,982087390,3480,3480,3480,3480,0
|
||||
20241205,173700,982087390,3480,3480,3480,3480,0
|
||||
20241205,173600,982087390,3480,3480,3480,3480,0
|
||||
20241205,173500,982087390,3480,3480,3480,3480,0
|
||||
20241205,173400,982087390,3480,3480,3480,3480,0
|
||||
20241205,173300,982087390,3480,3480,3480,3480,0
|
||||
20241205,173200,982087390,3480,3480,3480,3480,0
|
||||
20241205,173100,982087390,3480,3480,3480,3480,0
|
||||
20241205,173000,982087390,3480,3480,3480,3480,0
|
||||
20241205,172900,982087390,3480,3480,3480,3480,0
|
||||
20241205,172800,982087390,3480,3480,3480,3480,0
|
||||
20241205,172700,982087390,3480,3480,3480,3480,0
|
||||
20241205,172600,982087390,3480,3480,3480,3480,0
|
||||
20241205,172500,982087390,3480,3480,3480,3480,0
|
||||
20241205,172400,982087390,3480,3480,3480,3480,0
|
||||
20241205,172300,982087390,3480,3480,3480,3480,0
|
||||
20241205,172200,982087390,3480,3480,3480,3480,0
|
||||
20241205,172100,982087390,3480,3480,3480,3480,0
|
||||
20241205,172000,982087390,3480,3480,3480,3480,0
|
||||
20241205,171900,982087390,3480,3480,3480,3480,0
|
||||
20241205,171800,982087390,3480,3480,3480,3480,0
|
||||
20241205,171700,982087390,3480,3480,3480,3480,0
|
||||
20241205,171600,982087390,3480,3480,3480,3480,0
|
||||
20241205,171500,982087390,3480,3480,3480,3480,0
|
||||
20241205,171400,982087390,3480,3480,3480,3480,0
|
||||
20241205,171300,982087390,3480,3480,3480,3480,0
|
||||
20241205,171200,982087390,3480,3480,3480,3480,0
|
||||
20241205,171100,982087390,3480,3480,3480,3480,0
|
||||
20241205,171000,982087390,3480,3480,3480,3480,16835
|
||||
20241205,170900,982087390,3480,3480,3480,3480,0
|
||||
20241205,170800,982087390,3480,3480,3480,3480,0
|
||||
20241205,170700,982087390,3480,3480,3480,3480,0
|
||||
20241205,170600,982087390,3480,3480,3480,3480,0
|
||||
20241205,170500,982087390,3480,3480,3480,3480,0
|
||||
20241205,170400,982087390,3480,3480,3480,3480,0
|
||||
20241205,170300,982087390,3480,3480,3480,3480,0
|
||||
20241205,170200,982087390,3480,3480,3480,3480,0
|
||||
20241205,170100,982087390,3480,3480,3480,3480,0
|
||||
20241205,170000,982087390,3480,3480,3480,3480,0
|
||||
20241205,165900,982087390,3480,3480,3480,3480,0
|
||||
20241205,165800,982087390,3480,3480,3480,3480,0
|
||||
20241205,165700,982087390,3480,3480,3480,3480,0
|
||||
20241205,165600,982087390,3480,3480,3480,3480,0
|
||||
20241205,165500,982087390,3480,3480,3480,3480,0
|
||||
20241205,165400,982087390,3480,3480,3480,3480,0
|
||||
20241205,165300,982087390,3480,3480,3480,3480,0
|
||||
20241205,165200,982087390,3480,3480,3480,3480,0
|
||||
20241205,165100,982087390,3480,3480,3480,3480,0
|
||||
20241205,165000,982087390,3480,3480,3480,3480,0
|
||||
20241205,164900,982087390,3480,3480,3480,3480,0
|
||||
20241205,164800,982087390,3480,3480,3480,3480,0
|
||||
20241205,164700,982087390,3480,3480,3480,3480,0
|
||||
20241205,164600,982087390,3480,3480,3480,3480,0
|
||||
20241205,164500,982087390,3480,3480,3480,3480,0
|
||||
20241205,164400,982087390,3480,3480,3480,3480,0
|
||||
20241205,164300,982087390,3480,3480,3480,3480,0
|
||||
20241205,164200,982087390,3480,3480,3480,3480,0
|
||||
20241205,164100,982087390,3480,3480,3480,3480,0
|
||||
20241205,164000,982087390,3480,3480,3480,3480,16835
|
||||
20241205,163900,982087390,3480,3480,3480,3480,0
|
||||
20241205,163800,982087390,3480,3480,3480,3480,0
|
||||
20241205,163700,982087390,3480,3480,3480,3480,0
|
||||
20241205,163600,982087390,3480,3480,3480,3480,0
|
||||
20241205,163500,982087390,3480,3480,3480,3480,0
|
||||
20241205,163400,982087390,3480,3480,3480,3480,0
|
||||
20241205,163300,982087390,3480,3480,3480,3480,0
|
||||
20241205,163200,982087390,3480,3480,3480,3480,0
|
||||
20241205,163100,982087390,3480,3480,3480,3480,0
|
||||
20241205,163000,982087390,3480,3480,3480,3480,0
|
||||
20241205,162900,982087390,3480,3480,3480,3480,0
|
||||
20241205,162800,982087390,3480,3480,3480,3480,0
|
||||
20241205,162700,982087390,3480,3480,3480,3480,0
|
||||
20241205,162600,982087390,3480,3480,3480,3480,0
|
||||
20241205,162500,982087390,3480,3480,3480,3480,0
|
||||
20241205,162400,982087390,3480,3480,3480,3480,0
|
||||
20241205,162300,982087390,3480,3480,3480,3480,0
|
||||
20241205,162200,982087390,3480,3480,3480,3480,0
|
||||
20241205,162100,982087390,3480,3480,3480,3480,0
|
||||
20241205,162000,982087390,3480,3480,3480,3480,0
|
||||
20241205,161900,982087390,3480,3480,3480,3480,0
|
||||
20241205,161800,982087390,3480,3480,3480,3480,0
|
||||
20241205,161700,982087390,3480,3480,3480,3480,0
|
||||
20241205,161600,982087390,3480,3480,3480,3480,0
|
||||
20241205,161500,982087390,3480,3480,3480,3480,0
|
||||
20241205,161400,982087390,3480,3480,3480,3480,0
|
||||
20241205,161300,982087390,3480,3480,3480,3480,0
|
||||
20241205,161200,982087390,3480,3480,3480,3480,0
|
||||
20241205,161100,982087390,3480,3480,3480,3480,0
|
||||
20241205,161000,982087390,3480,3480,3480,3480,16835
|
||||
20241205,160900,982087390,3480,3480,3480,3480,0
|
||||
20241205,160800,982087390,3480,3480,3480,3480,0
|
||||
20241205,160700,982087390,3480,3480,3480,3480,0
|
||||
20241205,160600,982087390,3480,3480,3480,3480,0
|
||||
20241205,160500,982087390,3480,3480,3480,3480,0
|
||||
20241205,160400,982087390,3480,3480,3480,3480,0
|
||||
20241205,160300,982087390,3480,3480,3480,3480,0
|
||||
20241205,160200,982087390,3480,3480,3480,3480,0
|
||||
20241205,160100,982087390,3480,3480,3480,3480,0
|
||||
20241205,160000,982087390,3480,3480,3480,3480,0
|
||||
20241205,155900,982087390,3480,3480,3480,3480,0
|
||||
20241205,155800,982087390,3480,3480,3480,3480,0
|
||||
20241205,155700,982087390,3480,3480,3480,3480,0
|
||||
20241205,155600,982087390,3480,3480,3480,3480,0
|
||||
20241205,155500,982087390,3480,3480,3480,3480,0
|
||||
20241205,155400,982087390,3480,3480,3480,3480,0
|
||||
20241205,155300,982087390,3480,3480,3480,3480,0
|
||||
20241205,155200,982087390,3480,3480,3480,3480,0
|
||||
20241205,155100,982087390,3480,3480,3480,3480,0
|
||||
20241205,155000,982087390,3480,3480,3480,3480,0
|
||||
20241205,154900,982087390,3480,3480,3480,3480,0
|
||||
20241205,154800,982087390,3480,3480,3480,3480,0
|
||||
20241205,154700,982087390,3480,3480,3480,3480,0
|
||||
20241205,154600,982087390,3480,3480,3480,3480,0
|
||||
20241205,154500,982087390,3480,3480,3480,3480,0
|
||||
20241205,154400,982087390,3480,3480,3480,3480,0
|
||||
20241205,154300,982087390,3480,3480,3480,3480,0
|
||||
20241205,154200,982087390,3480,3480,3480,3480,0
|
||||
20241205,154100,982087390,3480,3480,3480,3480,0
|
||||
20241205,154000,982087390,3480,3480,3480,3480,16835
|
||||
20241205,153900,982087390,3480,3480,3480,3480,0
|
||||
20241205,153800,982087390,3480,3480,3480,3480,0
|
||||
20241205,153700,982087390,3480,3480,3480,3480,0
|
||||
20241205,153600,982087390,3480,3480,3480,3480,0
|
||||
20241205,153500,982087390,3480,3480,3480,3480,0
|
||||
20241205,153400,982087390,3480,3480,3480,3480,0
|
||||
20241205,153300,982087390,3480,3480,3480,3480,0
|
||||
20241205,153200,982087390,3480,3480,3480,3480,0
|
||||
20241205,153100,982087390,3480,3480,3480,3480,0
|
||||
20241205,153000,982087390,3480,3480,3480,3480,16835
|
||||
20241205,152900,923501590,3530,3530,3530,3530,0
|
||||
20241205,152800,923501590,3530,3530,3530,3530,0
|
||||
20241205,152700,923501590,3530,3530,3530,3530,0
|
||||
20241205,152600,923501590,3530,3530,3530,3530,0
|
||||
20241205,152500,923501590,3530,3530,3530,3530,0
|
||||
20241205,152400,923501590,3530,3530,3530,3530,0
|
||||
20241205,152300,923501590,3530,3530,3530,3530,0
|
||||
20241205,152200,923501590,3530,3530,3530,3530,0
|
||||
20241205,152100,923501590,3530,3530,3530,3530,0
|
||||
20241205,152000,923501590,3530,3530,3530,3530,0
|
||||
20241205,151900,923501590,3530,3530,3530,3500,3261
|
||||
20241205,151800,912061370,3540,3540,3540,3540,141
|
||||
20241205,151700,911562230,3540,3535,3540,3535,174
|
||||
20241205,151600,910946785,3535,3535,3535,3525,13
|
||||
20241205,151500,910900930,3525,3530,3530,3525,243
|
||||
20241205,151400,910044215,3535,3535,3535,3535,0
|
||||
20241205,151300,910044215,3535,3535,3535,3520,517
|
||||
20241205,151200,908224345,3520,3520,3520,3520,1230
|
||||
20241205,151100,903894745,3520,3510,3520,3510,241
|
||||
20241205,151000,903048685,3510,3505,3520,3505,221
|
||||
20241205,150900,902274015,3520,3520,3520,3520,1
|
||||
20241205,150800,902270495,3500,3500,3500,3500,1248
|
||||
20241205,150700,897902495,3500,3510,3520,3500,1712
|
||||
20241205,150600,891905850,3520,3520,3520,3520,0
|
||||
20241205,150500,891905850,3520,3520,3520,3520,1817
|
||||
20241205,150400,885510010,3520,3520,3520,3520,174
|
||||
20241205,150300,884897530,3520,3520,3520,3520,1
|
||||
20241205,150200,884894010,3505,3510,3510,3505,806
|
||||
20241205,150100,882067360,3520,3520,3520,3520,30
|
||||
20241205,150000,881961760,3520,3520,3520,3520,86
|
||||
20241205,145900,881659040,3520,3520,3520,3520,0
|
||||
20241205,145800,881659040,3520,3520,3520,3520,0
|
||||
20241205,145700,881659040,3520,3515,3520,3515,11
|
||||
20241205,145600,881620370,3505,3505,3505,3505,0
|
||||
20241205,145500,881620370,3505,3505,3505,3505,400
|
||||
20241205,145400,880218370,3505,3505,3505,3505,37
|
||||
20241205,145300,880088685,3505,3510,3510,3505,808
|
||||
20241205,145200,877256500,3510,3510,3510,3510,500
|
||||
20241205,145100,875501500,3520,3520,3520,3520,140
|
||||
20241205,145000,875008700,3515,3510,3515,3510,229
|
||||
20241205,144900,874203775,3505,3510,3510,3505,1057
|
||||
20241205,144800,870498985,3510,3520,3520,3510,2520
|
||||
20241205,144700,861649225,3520,3525,3525,3520,2089
|
||||
20241205,144600,854294945,3520,3520,3520,3520,201
|
||||
20241205,144500,853587425,3520,3530,3530,3520,1134
|
||||
20241205,144400,849590030,3530,3530,3530,3530,1
|
||||
20241205,144300,849586500,3530,3530,3530,3530,4350
|
||||
20241205,144200,834231000,3550,3550,3550,3550,0
|
||||
20241205,144100,834231000,3550,3550,3550,3550,0
|
||||
20241205,144000,834231000,3550,3550,3550,3550,0
|
||||
20241205,143900,834231000,3550,3550,3550,3550,0
|
||||
20241205,143800,834231000,3550,3550,3550,3550,0
|
||||
20241205,143700,834231000,3550,3545,3550,3535,236
|
||||
20241205,143600,833395375,3530,3540,3540,3530,2740
|
||||
20241205,143500,823712470,3540,3550,3550,3540,2905
|
||||
20241205,143400,813428680,3555,3555,3555,3555,0
|
||||
20241205,143300,813428680,3555,3555,3555,3555,0
|
||||
20241205,143200,813428680,3555,3555,3555,3555,0
|
||||
20241205,143100,813428680,3555,3555,3555,3555,0
|
||||
20241205,143000,813428680,3555,3555,3555,3555,0
|
||||
20241205,142900,813428680,3555,3555,3555,3555,0
|
||||
20241205,142800,813428680,3555,3555,3555,3555,0
|
||||
20241205,142700,813428680,3555,3555,3555,3555,0
|
||||
20241205,142600,813428680,3555,3555,3555,3555,0
|
||||
20241205,142500,813428680,3555,3555,3555,3555,1
|
||||
20241205,142400,813425125,3540,3540,3540,3540,0
|
||||
20241205,142300,813425125,3540,3540,3540,3540,2549
|
||||
20241205,142200,804401665,3555,3555,3555,3555,0
|
||||
20241205,142100,804401665,3555,3555,3555,3555,0
|
||||
20241205,142000,804401665,3555,3555,3555,3555,50
|
||||
20241205,141900,804223915,3555,3555,3555,3555,43
|
||||
20241205,141800,804071050,3540,3545,3545,3540,1944
|
||||
20241205,141700,797189275,3550,3550,3550,3550,1
|
||||
20241205,141600,797185725,3550,3550,3550,3550,0
|
||||
20241205,141500,797185725,3550,3550,3550,3550,0
|
||||
20241205,141400,797185725,3550,3550,3550,3550,0
|
||||
20241205,141300,797185725,3550,3550,3550,3550,2
|
||||
20241205,141200,797178625,3545,3545,3545,3545,0
|
||||
20241205,141100,797178625,3545,3550,3550,3545,449
|
||||
20241205,141000,795585505,3545,3545,3545,3545,49
|
||||
20241205,140900,795411800,3550,3550,3550,3550,10
|
||||
20241205,140800,795376300,3545,3545,3545,3545,301
|
||||
20241205,140700,794309255,3545,3545,3545,3545,23
|
||||
20241205,140600,794227720,3545,3545,3545,3545,0
|
||||
20241205,140500,794227720,3545,3545,3545,3545,54
|
||||
20241205,140400,794036290,3545,3545,3545,3545,0
|
||||
20241205,140300,794036290,3545,3550,3550,3545,454
|
||||
20241205,140200,792426610,3550,3550,3550,3550,0
|
||||
20241205,140100,792426610,3550,3550,3550,3550,0
|
||||
20241205,140000,792426610,3550,3550,3550,3550,0
|
||||
20241205,135900,792426610,3550,3550,3550,3550,0
|
||||
20241205,135800,792426610,3550,3555,3555,3550,733
|
||||
20241205,135700,789824160,3555,3555,3555,3555,0
|
||||
20241205,135600,789824160,3555,3555,3555,3555,30
|
||||
20241205,135500,789717510,3555,3555,3555,3555,0
|
||||
20241205,135400,789717510,3555,3555,3555,3555,100
|
||||
20241205,135300,789362010,3555,3555,3555,3555,132
|
||||
20241205,135200,788892750,3555,3555,3555,3555,1
|
||||
20241205,135100,788889195,3555,3555,3555,3555,100
|
||||
20241205,135000,788533695,3555,3555,3555,3555,50
|
||||
20241205,134900,788355945,3550,3550,3550,3550,197
|
||||
20241205,134800,787656595,3550,3550,3550,3550,0
|
||||
20241205,134700,787656595,3550,3555,3555,3550,938
|
||||
20241205,134600,784322620,3565,3565,3565,3565,0
|
||||
20241205,134500,784322620,3565,3565,3565,3565,0
|
||||
20241205,134400,784322620,3565,3565,3565,3565,0
|
||||
20241205,134300,784322620,3565,3565,3565,3565,0
|
||||
20241205,134200,784322620,3565,3565,3565,3565,0
|
||||
20241205,134100,784322620,3565,3565,3565,3565,0
|
||||
20241205,134000,784322620,3565,3565,3565,3565,0
|
||||
20241205,133900,784322620,3565,3565,3565,3565,267
|
||||
20241205,133800,783370765,3565,3565,3565,3565,0
|
||||
20241205,133700,783370765,3565,3565,3565,3565,66
|
||||
20241205,133600,783135475,3565,3565,3565,3565,39
|
||||
20241205,133500,782996440,3565,3555,3565,3555,232
|
||||
20241205,133400,782171670,3550,3555,3555,3550,685
|
||||
20241205,133300,779736615,3555,3555,3555,3555,0
|
||||
20241205,133200,779736615,3555,3555,3555,3555,0
|
||||
20241205,133100,779736615,3555,3555,3555,3555,1
|
||||
20241205,133000,779733060,3555,3555,3555,3555,0
|
||||
20241205,132900,779733060,3555,3555,3555,3555,200
|
||||
20241205,132800,779022060,3555,3555,3555,3555,0
|
||||
20241205,132700,779022060,3555,3555,3555,3555,0
|
||||
20241205,132600,779022060,3555,3555,3555,3555,0
|
||||
20241205,132500,779022060,3555,3555,3555,3555,0
|
||||
20241205,132400,779022060,3555,3555,3555,3555,0
|
||||
20241205,132300,779022060,3555,3555,3555,3555,27
|
||||
20241205,132200,778926075,3550,3550,3550,3550,0
|
||||
20241205,132100,778926075,3550,3550,3550,3550,0
|
||||
20241205,132000,778926075,3550,3550,3550,3550,0
|
||||
20241205,131900,778926075,3550,3555,3555,3550,4054
|
||||
20241205,131800,764526725,3555,3555,3555,3555,0
|
||||
20241205,131700,764526725,3555,3555,3555,3555,0
|
||||
20241205,131600,764526725,3555,3555,3555,3555,0
|
||||
20241205,131500,764526725,3555,3555,3555,3555,2001
|
||||
20241205,131400,757413170,3560,3560,3560,3560,0
|
||||
20241205,131300,757413170,3560,3560,3560,3560,0
|
||||
20241205,131200,757413170,3560,3560,3560,3560,300
|
||||
20241205,131100,756345170,3555,3555,3555,3555,0
|
||||
20241205,131000,756345170,3555,3555,3555,3555,47
|
||||
20241205,130900,756178085,3550,3550,3550,3550,0
|
||||
20241205,130800,756178085,3550,3550,3550,3550,0
|
||||
20241205,130700,756178085,3550,3550,3550,3550,0
|
||||
20241205,130600,756178085,3550,3550,3550,3550,0
|
||||
20241205,130500,756178085,3550,3550,3550,3550,274
|
||||
20241205,130400,755205385,3555,3555,3555,3555,0
|
||||
20241205,130300,755205385,3555,3555,3555,3555,500
|
||||
20241205,130200,753427885,3550,3550,3550,3550,1
|
||||
20241205,130100,753424335,3555,3555,3555,3555,0
|
||||
20241205,130000,753424335,3555,3555,3555,3555,659
|
||||
20241205,125900,751081590,3560,3560,3560,3560,145
|
||||
20241205,125800,750565390,3560,3560,3560,3560,0
|
||||
20241205,125700,750565390,3560,3560,3560,3560,0
|
||||
20241205,125600,750565390,3560,3560,3560,3560,0
|
||||
20241205,125500,750565390,3560,3560,3560,3560,0
|
||||
20241205,125400,750565390,3560,3560,3560,3560,200
|
||||
20241205,125300,749853390,3560,3555,3560,3555,39
|
||||
20241205,125200,749714555,3560,3555,3560,3555,851
|
||||
20241205,125100,746688250,3555,3555,3555,3555,0
|
||||
20241205,125000,746688250,3555,3555,3555,3555,0
|
||||
20241205,124900,746688250,3555,3555,3555,3555,0
|
||||
20241205,124800,746688250,3555,3555,3555,3555,393
|
||||
20241205,124700,745291135,3555,3555,3555,3555,201
|
||||
20241205,124600,744576580,3560,3560,3560,3560,2024
|
||||
20241205,124500,737371140,3565,3565,3565,3565,0
|
||||
20241205,124400,737371140,3565,3565,3565,3565,1238
|
||||
20241205,124300,732957670,3565,3565,3565,3565,0
|
||||
20241205,124200,732957670,3565,3565,3565,3565,500
|
||||
20241205,124100,731175170,3565,3565,3565,3565,0
|
||||
20241205,124000,731175170,3565,3565,3565,3565,500
|
||||
20241205,123900,729392670,3565,3565,3565,3565,0
|
||||
20241205,123800,729392670,3565,3575,3575,3565,1366
|
||||
20241205,123700,724522355,3575,3580,3580,3575,4
|
||||
20241205,123600,724508040,3575,3575,3575,3575,1000
|
||||
20241205,123500,720933040,3565,3565,3565,3565,272
|
||||
20241205,123400,719963360,3575,3570,3575,3570,31
|
||||
20241205,123300,719852670,3570,3565,3570,3565,210
|
||||
20241205,123200,719103020,3570,3570,3570,3570,0
|
||||
20241205,123100,719103020,3570,3570,3570,3570,1
|
||||
20241205,123000,719099450,3555,3555,3555,3555,0
|
||||
20241205,122900,719099450,3555,3555,3555,3555,6
|
||||
20241205,122800,719078120,3555,3555,3555,3555,0
|
||||
20241205,122700,719078120,3555,3555,3555,3555,19
|
||||
20241205,122600,719010575,3555,3555,3555,3555,0
|
||||
20241205,122500,719010575,3555,3555,3555,3555,0
|
||||
20241205,122400,719010575,3555,3570,3570,3555,11
|
||||
20241205,122300,718971455,3555,3555,3555,3555,21
|
||||
20241205,122200,718896800,3555,3560,3560,3555,1196
|
||||
20241205,122100,714644875,3560,3560,3560,3560,0
|
||||
20241205,122000,714644875,3560,3560,3560,3560,70
|
||||
20241205,121900,714395675,3560,3575,3575,3560,11
|
||||
20241205,121800,714356365,3575,3575,3575,3575,0
|
||||
20241205,121700,714356365,3575,3575,3575,3575,1
|
||||
20241205,121600,714352790,3555,3555,3555,3555,0
|
||||
20241205,121500,714352790,3555,3555,3555,3555,0
|
||||
20241205,121400,714352790,3555,3555,3555,3555,35
|
||||
20241205,121300,714228365,3550,3550,3550,3550,0
|
||||
20241205,121200,714228365,3550,3550,3550,3550,0
|
||||
20241205,121100,714228365,3550,3550,3550,3550,0
|
||||
20241205,121000,714228365,3550,3555,3555,3550,188
|
||||
20241205,120900,713560790,3575,3575,3575,3575,0
|
||||
20241205,120800,713560790,3575,3575,3575,3575,1
|
||||
20241205,120700,713557215,3575,3575,3575,3575,150
|
||||
20241205,120600,713020965,3575,3575,3575,3575,20
|
||||
20241205,120500,712949465,3575,3575,3575,3575,0
|
||||
20241205,120400,712949465,3575,3570,3575,3570,280
|
||||
20241205,120300,711949825,3550,3550,3550,3550,4
|
||||
20241205,120200,711935625,3550,3550,3550,3550,0
|
||||
20241205,120100,711935625,3550,3555,3555,3550,11
|
||||
20241205,120000,711896525,3550,3550,3550,3550,0
|
||||
20241205,115900,711896525,3550,3550,3550,3550,0
|
||||
20241205,115800,711896525,3550,3550,3550,3550,0
|
||||
20241205,115700,711896525,3550,3550,3550,3550,0
|
||||
20241205,115600,711896525,3550,3550,3550,3550,0
|
||||
20241205,115500,711896525,3550,3550,3550,3550,0
|
||||
20241205,115400,711896525,3550,3550,3550,3550,794
|
||||
20241205,115300,709077825,3550,3550,3550,3550,0
|
||||
20241205,115200,709077825,3550,3550,3550,3550,0
|
||||
20241205,115100,709077825,3550,3550,3550,3550,172
|
||||
20241205,115000,708467225,3550,3550,3550,3550,0
|
||||
20241205,114900,708467225,3550,3550,3550,3550,0
|
||||
20241205,114800,708467225,3550,3550,3550,3550,0
|
||||
20241205,114700,708467225,3550,3550,3550,3550,43
|
||||
20241205,114600,708314575,3550,3560,3560,3550,574
|
||||
20241205,114500,706276865,3565,3565,3565,3565,0
|
||||
20241205,114400,706276865,3565,3565,3565,3565,0
|
||||
20241205,114300,706276865,3565,3565,3565,3565,0
|
||||
20241205,114200,706276865,3565,3565,3565,3565,0
|
||||
20241205,114100,706276865,3565,3565,3565,3565,1001
|
||||
20241205,114000,702708300,3545,3545,3545,3545,765
|
||||
20241205,113900,699996375,3545,3545,3545,3545,0
|
||||
20241205,113800,699996375,3545,3545,3545,3545,100
|
||||
20241205,113700,699641875,3545,3545,3545,3545,1000
|
||||
20241205,113600,696096875,3550,3550,3550,3550,100
|
||||
20241205,113500,695741875,3545,3555,3555,3545,1110
|
||||
20241205,113400,691801825,3550,3550,3550,3550,581
|
||||
20241205,113300,689739275,3550,3550,3550,3550,0
|
||||
20241205,113200,689739275,3550,3550,3550,3550,121
|
||||
20241205,113100,689309725,3560,3560,3560,3560,0
|
||||
20241205,113000,689309725,3560,3560,3560,3560,0
|
||||
20241205,112900,689309725,3560,3560,3560,3560,99
|
||||
20241205,112800,688957285,3565,3565,3565,3565,0
|
||||
20241205,112700,688957285,3565,3565,3565,3565,0
|
||||
20241205,112600,688957285,3565,3565,3565,3565,0
|
||||
20241205,112500,688957285,3565,3565,3565,3565,110
|
||||
20241205,112400,688565135,3545,3545,3545,3545,0
|
||||
20241205,112300,688565135,3545,3545,3545,3545,1417
|
||||
20241205,112200,683541870,3540,3555,3555,3540,7158
|
||||
20241205,112100,658162155,3555,3555,3555,3555,100
|
||||
20241205,112000,657806655,3550,3550,3550,3550,0
|
||||
20241205,111900,657806655,3550,3555,3555,3550,2958
|
||||
20241205,111800,647301225,3555,3555,3555,3555,1813
|
||||
20241205,111700,640856010,3555,3555,3555,3555,1900
|
||||
20241205,111600,634101510,3565,3565,3565,3565,4
|
||||
20241205,111500,634087250,3550,3555,3555,3550,795
|
||||
20241205,111400,631261645,3555,3555,3555,3555,30
|
||||
20241205,111300,631154995,3555,3555,3555,3555,1699
|
||||
20241205,111200,625115050,3555,3555,3555,3555,0
|
||||
20241205,111100,625115050,3555,3555,3555,3555,0
|
||||
20241205,111000,625115050,3555,3560,3560,3555,596
|
||||
20241205,110900,622996020,3560,3560,3560,3560,0
|
||||
20241205,110800,622996020,3560,3560,3560,3560,80
|
||||
20241205,110700,622711220,3550,3550,3550,3550,125
|
||||
20241205,110600,622267470,3550,3550,3550,3550,0
|
||||
20241205,110500,622267470,3550,3550,3550,3550,470
|
||||
20241205,110400,620598970,3550,3550,3550,3550,2982
|
||||
20241205,110300,610012870,3550,3555,3555,3550,122
|
||||
20241205,110200,609579760,3555,3560,3560,3555,401
|
||||
20241205,110100,608153700,3560,3560,3560,3560,0
|
||||
20241205,110000,608153700,3560,3560,3560,3560,12
|
||||
20241205,105900,608110980,3560,3560,3560,3560,0
|
||||
20241205,105800,608110980,3560,3560,3560,3560,50
|
||||
20241205,105700,607932980,3560,3560,3560,3560,0
|
||||
20241205,105600,607932980,3560,3560,3560,3560,24
|
||||
20241205,105500,607847540,3560,3560,3560,3560,0
|
||||
20241205,105400,607847540,3560,3560,3560,3560,103
|
||||
20241205,105300,607480860,3550,3550,3550,3550,1
|
||||
20241205,105200,607477310,3565,3565,3565,3565,0
|
||||
20241205,105100,607477310,3565,3565,3565,3565,0
|
||||
20241205,105000,607477310,3565,3565,3565,3565,58
|
||||
20241205,104900,607270540,3560,3550,3560,3545,1290
|
||||
20241205,104800,602696720,3550,3550,3550,3550,151
|
||||
20241205,104700,602160670,3550,3555,3555,3550,1902
|
||||
20241205,104600,595408470,3550,3550,3550,3550,0
|
||||
20241205,104500,595408470,3550,3565,3565,3550,989
|
||||
20241205,104400,591892470,3550,3565,3565,3550,1227
|
||||
20241205,104300,587531825,3570,3560,3570,3555,3061
|
||||
20241205,104200,576646165,3560,3565,3565,3560,3842
|
||||
20241205,104100,562968640,3570,3570,3570,3570,0
|
||||
20241205,104000,562968640,3570,3570,3570,3570,0
|
||||
20241205,103900,562968640,3570,3570,3570,3570,0
|
||||
20241205,103800,562968640,3570,3570,3570,3570,50
|
||||
20241205,103700,562790140,3580,3580,3580,3580,0
|
||||
20241205,103600,562790140,3580,3580,3580,3580,0
|
||||
20241205,103500,562790140,3580,3580,3580,3580,0
|
||||
20241205,103400,562790140,3580,3580,3580,3580,0
|
||||
20241205,103300,562790140,3580,3580,3580,3580,504
|
||||
20241205,103200,560985820,3580,3580,3580,3580,11
|
||||
20241205,103100,560946440,3590,3590,3590,3590,704
|
||||
20241205,103000,558419080,3590,3560,3590,3560,55
|
||||
20241205,102900,558223130,3560,3560,3560,3560,61
|
||||
20241205,102800,558005970,3565,3580,3580,3565,2546
|
||||
20241205,102700,548929285,3580,3565,3580,3565,9498
|
||||
20241205,102600,514933725,3570,3570,3570,3570,0
|
||||
20241205,102500,514933725,3570,3580,3580,3570,634
|
||||
20241205,102400,512669580,3580,3580,3580,3580,70
|
||||
20241205,102300,512418980,3580,3580,3580,3580,67
|
||||
20241205,102200,512179120,3580,3580,3580,3580,1
|
||||
20241205,102100,512175540,3580,3585,3585,3580,12
|
||||
20241205,102000,512132525,3590,3590,3590,3590,0
|
||||
20241205,101900,512132525,3590,3590,3590,3590,8
|
||||
20241205,101800,512103805,3570,3575,3575,3570,738
|
||||
20241205,101700,509468455,3590,3590,3590,3590,500
|
||||
20241205,101600,507673455,3580,3580,3580,3580,0
|
||||
20241205,101500,507673455,3580,3580,3580,3580,0
|
||||
20241205,101400,507673455,3580,3575,3580,3575,746
|
||||
20241205,101300,505005300,3575,3570,3575,3570,876
|
||||
20241205,101200,501877680,3570,3570,3570,3570,200
|
||||
20241205,101100,501163680,3560,3555,3560,3555,1356
|
||||
20241205,101000,496338820,3555,3555,3555,3555,1
|
||||
20241205,100900,496335265,3560,3560,3560,3560,2882
|
||||
20241205,100800,486075345,3555,3570,3570,3555,1816
|
||||
20241205,100700,479613710,3570,3570,3570,3570,658
|
||||
20241205,100600,477264650,3570,3570,3570,3570,2
|
||||
20241205,100500,477257510,3575,3575,3575,3575,0
|
||||
20241205,100400,477257510,3575,3575,3575,3575,1
|
||||
20241205,100300,477253935,3575,3565,3575,3565,51
|
||||
20241205,100200,477072110,3565,3575,3575,3565,143
|
||||
20241205,100100,476562250,3575,3560,3575,3555,409
|
||||
20241205,100000,475106220,3555,3560,3560,3555,2092
|
||||
20241205,095900,467662080,3560,3560,3560,3560,199
|
||||
20241205,095800,466953640,3560,3560,3560,3560,120
|
||||
20241205,095700,466526440,3560,3560,3560,3560,549
|
||||
20241205,095600,464572000,3560,3560,3560,3555,2616
|
||||
20241205,095500,455266365,3555,3560,3560,3555,627
|
||||
20241205,095400,453036135,3560,3565,3565,3560,1300
|
||||
20241205,095300,448408080,3565,3575,3575,3560,4535
|
||||
20241205,095200,432240650,3590,3570,3590,3570,2001
|
||||
20241205,095100,425097060,3575,3575,3575,3575,21
|
||||
20241205,095000,425021985,3570,3570,3570,3570,0
|
||||
20241205,094900,425021985,3570,3590,3590,3570,5162
|
||||
20241205,094800,406541860,3605,3605,3605,3605,0
|
||||
20241205,094700,406541860,3605,3605,3605,3605,4
|
||||
20241205,094600,406527440,3585,3590,3590,3585,588
|
||||
20241205,094500,404417075,3600,3600,3600,3600,0
|
||||
20241205,094400,404417075,3600,3600,3600,3600,449
|
||||
20241205,094300,402800675,3605,3600,3605,3595,307
|
||||
20241205,094200,401696790,3605,3600,3605,3600,499
|
||||
20241205,094100,399900380,3600,3585,3600,3580,303
|
||||
20241205,094000,398814990,3585,3585,3585,3585,100
|
||||
20241205,093900,398456490,3605,3580,3605,3575,425
|
||||
20241205,093800,396937030,3575,3600,3605,3575,2981
|
||||
20241205,093700,386247810,3605,3605,3610,3605,17
|
||||
20241205,093600,386186520,3610,3610,3615,3590,118
|
||||
20241205,093500,385761935,3615,3620,3620,3590,2232
|
||||
20241205,093400,377724600,3625,3625,3625,3625,326
|
||||
20241205,093300,376542850,3630,3640,3640,3625,704
|
||||
20241205,093200,373984710,3635,3630,3635,3630,444
|
||||
20241205,093100,372371020,3635,3635,3635,3635,81
|
||||
20241205,093000,372076585,3635,3630,3635,3630,1017
|
||||
20241205,092900,368384870,3630,3630,3630,3625,284
|
||||
20241205,092800,367353965,3630,3610,3630,3610,173
|
||||
20241205,092700,366726750,3620,3600,3620,3600,2998
|
||||
20241205,092600,355888555,3580,3605,3605,3580,329
|
||||
20241205,092500,354702535,3605,3610,3615,3575,4175
|
||||
20241205,092400,339740870,3605,3600,3605,3595,1164
|
||||
20241205,092300,335550945,3600,3595,3600,3590,527
|
||||
20241205,092200,333655960,3585,3590,3595,3585,831
|
||||
20241205,092100,330668820,3580,3585,3595,3580,716
|
||||
20241205,092000,328103530,3585,3590,3595,3585,892
|
||||
20241205,091900,324901975,3590,3590,3590,3590,151
|
||||
20241205,091800,324359885,3590,3595,3595,3590,310
|
||||
20241205,091700,323245445,3595,3600,3600,3595,916
|
||||
20241205,091600,319947995,3600,3590,3600,3590,3798
|
||||
20241205,091500,306307715,3570,3590,3590,3570,1164
|
||||
20241205,091400,302138220,3555,3590,3590,3555,12794
|
||||
20241205,091300,256460730,3590,3590,3595,3585,1043
|
||||
20241205,091200,252715855,3590,3585,3595,3575,346
|
||||
20241205,091100,251473235,3580,3620,3620,3575,5974
|
||||
20241205,091000,230014645,3620,3640,3645,3620,905
|
||||
20241205,090900,226722515,3635,3645,3645,3620,66
|
||||
20241205,090800,226482315,3640,3635,3640,3610,665
|
||||
20241205,090700,224061885,3635,3630,3635,3630,452
|
||||
20241205,090600,222419520,3595,3630,3630,3595,4765
|
||||
20241205,090500,205232100,3620,3610,3620,3610,2767
|
||||
20241205,090400,195228675,3600,3585,3600,3585,3377
|
||||
20241205,090300,183095340,3585,3580,3585,3565,2087
|
||||
20241205,090200,175621450,3580,3560,3585,3540,11837
|
||||
20241205,090100,133291600,3565,3565,3600,3540,15928
|
||||
20241205,090000,76677370,3600,3600,3650,3550,21376
|
||||
|
Reference in New Issue
Block a user