Update 2024-12-05 2775 candle_min
This commit is contained in:
643
059210/min/candle-20241205.csv
Normal file
643
059210/min/candle-20241205.csv
Normal file
@@ -0,0 +1,643 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,194100,482128685,3465,3465,3465,3465,846
|
||||
20241205,194000,482128685,3465,3465,3465,3465,0
|
||||
20241205,193900,482128685,3465,3465,3465,3465,0
|
||||
20241205,193800,482128685,3465,3465,3465,3465,0
|
||||
20241205,193700,482128685,3465,3465,3465,3465,0
|
||||
20241205,193600,482128685,3465,3465,3465,3465,0
|
||||
20241205,193500,482128685,3465,3465,3465,3465,0
|
||||
20241205,193400,482128685,3465,3465,3465,3465,0
|
||||
20241205,193300,482128685,3465,3465,3465,3465,0
|
||||
20241205,193200,482128685,3465,3465,3465,3465,0
|
||||
20241205,193100,482128685,3465,3465,3465,3465,0
|
||||
20241205,193000,482128685,3465,3465,3465,3465,0
|
||||
20241205,192900,482128685,3465,3465,3465,3465,0
|
||||
20241205,192800,482128685,3465,3465,3465,3465,0
|
||||
20241205,192700,482128685,3465,3465,3465,3465,0
|
||||
20241205,192600,482128685,3465,3465,3465,3465,0
|
||||
20241205,192500,482128685,3465,3465,3465,3465,0
|
||||
20241205,192400,482128685,3465,3465,3465,3465,0
|
||||
20241205,192300,482128685,3465,3465,3465,3465,0
|
||||
20241205,192200,482128685,3465,3465,3465,3465,0
|
||||
20241205,192100,482128685,3465,3465,3465,3465,0
|
||||
20241205,192000,482128685,3465,3465,3465,3465,0
|
||||
20241205,191900,482128685,3465,3465,3465,3465,0
|
||||
20241205,191800,482128685,3465,3465,3465,3465,0
|
||||
20241205,191700,482128685,3465,3465,3465,3465,0
|
||||
20241205,191600,482128685,3465,3465,3465,3465,0
|
||||
20241205,191500,482128685,3465,3465,3465,3465,0
|
||||
20241205,191400,482128685,3465,3465,3465,3465,0
|
||||
20241205,191300,482128685,3465,3465,3465,3465,0
|
||||
20241205,191200,482128685,3465,3465,3465,3465,0
|
||||
20241205,191100,482128685,3465,3465,3465,3465,846
|
||||
20241205,191000,482128685,3465,3465,3465,3465,0
|
||||
20241205,190900,482128685,3465,3465,3465,3465,0
|
||||
20241205,190800,482128685,3465,3465,3465,3465,0
|
||||
20241205,190700,482128685,3465,3465,3465,3465,0
|
||||
20241205,190600,482128685,3465,3465,3465,3465,0
|
||||
20241205,190500,482128685,3465,3465,3465,3465,0
|
||||
20241205,190400,482128685,3465,3465,3465,3465,0
|
||||
20241205,190300,482128685,3465,3465,3465,3465,0
|
||||
20241205,190200,482128685,3465,3465,3465,3465,0
|
||||
20241205,190100,482128685,3465,3465,3465,3465,0
|
||||
20241205,190000,482128685,3465,3465,3465,3465,0
|
||||
20241205,185900,482128685,3465,3465,3465,3465,0
|
||||
20241205,185800,482128685,3465,3465,3465,3465,0
|
||||
20241205,185700,482128685,3465,3465,3465,3465,0
|
||||
20241205,185600,482128685,3465,3465,3465,3465,0
|
||||
20241205,185500,482128685,3465,3465,3465,3465,0
|
||||
20241205,185400,482128685,3465,3465,3465,3465,0
|
||||
20241205,185300,482128685,3465,3465,3465,3465,0
|
||||
20241205,185200,482128685,3465,3465,3465,3465,0
|
||||
20241205,185100,482128685,3465,3465,3465,3465,0
|
||||
20241205,185000,482128685,3465,3465,3465,3465,0
|
||||
20241205,184900,482128685,3465,3465,3465,3465,0
|
||||
20241205,184800,482128685,3465,3465,3465,3465,0
|
||||
20241205,184700,482128685,3465,3465,3465,3465,0
|
||||
20241205,184600,482128685,3465,3465,3465,3465,0
|
||||
20241205,184500,482128685,3465,3465,3465,3465,0
|
||||
20241205,184400,482128685,3465,3465,3465,3465,0
|
||||
20241205,184300,482128685,3465,3465,3465,3465,0
|
||||
20241205,184200,482128685,3465,3465,3465,3465,0
|
||||
20241205,184100,482128685,3465,3465,3465,3465,846
|
||||
20241205,184000,482128685,3465,3465,3465,3465,0
|
||||
20241205,183900,482128685,3465,3465,3465,3465,0
|
||||
20241205,183800,482128685,3465,3465,3465,3465,0
|
||||
20241205,183700,482128685,3465,3465,3465,3465,0
|
||||
20241205,183600,482128685,3465,3465,3465,3465,0
|
||||
20241205,183500,482128685,3465,3465,3465,3465,0
|
||||
20241205,183400,482128685,3465,3465,3465,3465,0
|
||||
20241205,183300,482128685,3465,3465,3465,3465,0
|
||||
20241205,183200,482128685,3465,3465,3465,3465,0
|
||||
20241205,183100,482128685,3465,3465,3465,3465,0
|
||||
20241205,183000,482128685,3465,3465,3465,3465,0
|
||||
20241205,182900,482128685,3465,3465,3465,3465,0
|
||||
20241205,182800,482128685,3465,3465,3465,3465,0
|
||||
20241205,182700,482128685,3465,3465,3465,3465,0
|
||||
20241205,182600,482128685,3465,3465,3465,3465,0
|
||||
20241205,182500,482128685,3465,3465,3465,3465,0
|
||||
20241205,182400,482128685,3465,3465,3465,3465,0
|
||||
20241205,182300,482128685,3465,3465,3465,3465,0
|
||||
20241205,182200,482128685,3465,3465,3465,3465,0
|
||||
20241205,182100,482128685,3465,3465,3465,3465,0
|
||||
20241205,182000,482128685,3465,3465,3465,3465,0
|
||||
20241205,181900,482128685,3465,3465,3465,3465,0
|
||||
20241205,181800,482128685,3465,3465,3465,3465,0
|
||||
20241205,181700,482128685,3465,3465,3465,3465,0
|
||||
20241205,181600,482128685,3465,3465,3465,3465,0
|
||||
20241205,181500,482128685,3465,3465,3465,3465,0
|
||||
20241205,181400,482128685,3465,3465,3465,3465,0
|
||||
20241205,181300,482128685,3465,3465,3465,3465,0
|
||||
20241205,181200,482128685,3465,3465,3465,3465,0
|
||||
20241205,181100,482128685,3465,3465,3465,3465,846
|
||||
20241205,181000,482128685,3465,3465,3465,3465,0
|
||||
20241205,180900,482128685,3465,3465,3465,3465,0
|
||||
20241205,180800,482128685,3465,3465,3465,3465,0
|
||||
20241205,180700,482128685,3465,3465,3465,3465,0
|
||||
20241205,180600,482128685,3465,3465,3465,3465,0
|
||||
20241205,180500,482128685,3465,3465,3465,3465,0
|
||||
20241205,180400,482128685,3465,3465,3465,3465,0
|
||||
20241205,180300,482128685,3465,3465,3465,3465,0
|
||||
20241205,180200,482128685,3465,3465,3465,3465,0
|
||||
20241205,180100,482128685,3465,3465,3465,3465,0
|
||||
20241205,180000,482128685,3465,3465,3465,3465,0
|
||||
20241205,175900,482128685,3465,3465,3465,3465,0
|
||||
20241205,175800,482128685,3465,3465,3465,3465,0
|
||||
20241205,175700,482128685,3465,3465,3465,3465,0
|
||||
20241205,175600,482128685,3465,3465,3465,3465,0
|
||||
20241205,175500,482128685,3465,3465,3465,3465,0
|
||||
20241205,175400,482128685,3465,3465,3465,3465,0
|
||||
20241205,175300,482128685,3465,3465,3465,3465,0
|
||||
20241205,175200,482128685,3465,3465,3465,3465,0
|
||||
20241205,175100,482128685,3465,3465,3465,3465,0
|
||||
20241205,175000,482128685,3465,3465,3465,3465,0
|
||||
20241205,174900,482128685,3465,3465,3465,3465,0
|
||||
20241205,174800,482128685,3465,3465,3465,3465,0
|
||||
20241205,174700,482128685,3465,3465,3465,3465,0
|
||||
20241205,174600,482128685,3465,3465,3465,3465,0
|
||||
20241205,174500,482128685,3465,3465,3465,3465,0
|
||||
20241205,174400,482128685,3465,3465,3465,3465,0
|
||||
20241205,174300,482128685,3465,3465,3465,3465,0
|
||||
20241205,174200,482128685,3465,3465,3465,3465,0
|
||||
20241205,174100,482128685,3465,3465,3465,3465,846
|
||||
20241205,174000,482128685,3465,3465,3465,3465,0
|
||||
20241205,173900,482128685,3465,3465,3465,3465,0
|
||||
20241205,173800,482128685,3465,3465,3465,3465,0
|
||||
20241205,173700,482128685,3465,3465,3465,3465,0
|
||||
20241205,173600,482128685,3465,3465,3465,3465,0
|
||||
20241205,173500,482128685,3465,3465,3465,3465,0
|
||||
20241205,173400,482128685,3465,3465,3465,3465,0
|
||||
20241205,173300,482128685,3465,3465,3465,3465,0
|
||||
20241205,173200,482128685,3465,3465,3465,3465,0
|
||||
20241205,173100,482128685,3465,3465,3465,3465,0
|
||||
20241205,173000,482128685,3465,3465,3465,3465,0
|
||||
20241205,172900,482128685,3465,3465,3465,3465,0
|
||||
20241205,172800,482128685,3465,3465,3465,3465,0
|
||||
20241205,172700,482128685,3465,3465,3465,3465,0
|
||||
20241205,172600,482128685,3465,3465,3465,3465,0
|
||||
20241205,172500,482128685,3465,3465,3465,3465,0
|
||||
20241205,172400,482128685,3465,3465,3465,3465,0
|
||||
20241205,172300,482128685,3465,3465,3465,3465,0
|
||||
20241205,172200,482128685,3465,3465,3465,3465,0
|
||||
20241205,172100,482128685,3465,3465,3465,3465,0
|
||||
20241205,172000,482128685,3465,3465,3465,3465,0
|
||||
20241205,171900,482128685,3465,3465,3465,3465,0
|
||||
20241205,171800,482128685,3465,3465,3465,3465,0
|
||||
20241205,171700,482128685,3465,3465,3465,3465,0
|
||||
20241205,171600,482128685,3465,3465,3465,3465,0
|
||||
20241205,171500,482128685,3465,3465,3465,3465,0
|
||||
20241205,171400,482128685,3465,3465,3465,3465,0
|
||||
20241205,171300,482128685,3465,3465,3465,3465,0
|
||||
20241205,171200,482128685,3465,3465,3465,3465,0
|
||||
20241205,171100,482128685,3465,3465,3465,3465,846
|
||||
20241205,171000,482128685,3465,3465,3465,3465,0
|
||||
20241205,170900,482128685,3465,3465,3465,3465,0
|
||||
20241205,170800,482128685,3465,3465,3465,3465,0
|
||||
20241205,170700,482128685,3465,3465,3465,3465,0
|
||||
20241205,170600,482128685,3465,3465,3465,3465,0
|
||||
20241205,170500,482128685,3465,3465,3465,3465,0
|
||||
20241205,170400,482128685,3465,3465,3465,3465,0
|
||||
20241205,170300,482128685,3465,3465,3465,3465,0
|
||||
20241205,170200,482128685,3465,3465,3465,3465,0
|
||||
20241205,170100,482128685,3465,3465,3465,3465,0
|
||||
20241205,170000,482128685,3465,3465,3465,3465,0
|
||||
20241205,165900,482128685,3465,3465,3465,3465,0
|
||||
20241205,165800,482128685,3465,3465,3465,3465,0
|
||||
20241205,165700,482128685,3465,3465,3465,3465,0
|
||||
20241205,165600,482128685,3465,3465,3465,3465,0
|
||||
20241205,165500,482128685,3465,3465,3465,3465,0
|
||||
20241205,165400,482128685,3465,3465,3465,3465,0
|
||||
20241205,165300,482128685,3465,3465,3465,3465,0
|
||||
20241205,165200,482128685,3465,3465,3465,3465,0
|
||||
20241205,165100,482128685,3465,3465,3465,3465,0
|
||||
20241205,165000,482128685,3465,3465,3465,3465,0
|
||||
20241205,164900,482128685,3465,3465,3465,3465,0
|
||||
20241205,164800,482128685,3465,3465,3465,3465,0
|
||||
20241205,164700,482128685,3465,3465,3465,3465,0
|
||||
20241205,164600,482128685,3465,3465,3465,3465,0
|
||||
20241205,164500,482128685,3465,3465,3465,3465,0
|
||||
20241205,164400,482128685,3465,3465,3465,3465,0
|
||||
20241205,164300,482128685,3465,3465,3465,3465,0
|
||||
20241205,164200,482128685,3465,3465,3465,3465,0
|
||||
20241205,164100,482128685,3465,3465,3465,3465,846
|
||||
20241205,164000,482128685,3465,3465,3465,3465,0
|
||||
20241205,163900,482128685,3465,3465,3465,3465,0
|
||||
20241205,163800,482128685,3465,3465,3465,3465,0
|
||||
20241205,163700,482128685,3465,3465,3465,3465,0
|
||||
20241205,163600,482128685,3465,3465,3465,3465,0
|
||||
20241205,163500,482128685,3465,3465,3465,3465,0
|
||||
20241205,163400,482128685,3465,3465,3465,3465,0
|
||||
20241205,163300,482128685,3465,3465,3465,3465,0
|
||||
20241205,163200,482128685,3465,3465,3465,3465,0
|
||||
20241205,163100,482128685,3465,3465,3465,3465,0
|
||||
20241205,163000,482128685,3465,3465,3465,3465,0
|
||||
20241205,162900,482128685,3465,3465,3465,3465,0
|
||||
20241205,162800,482128685,3465,3465,3465,3465,0
|
||||
20241205,162700,482128685,3465,3465,3465,3465,0
|
||||
20241205,162600,482128685,3465,3465,3465,3465,0
|
||||
20241205,162500,482128685,3465,3465,3465,3465,0
|
||||
20241205,162400,482128685,3465,3465,3465,3465,0
|
||||
20241205,162300,482128685,3465,3465,3465,3465,0
|
||||
20241205,162200,482128685,3465,3465,3465,3465,0
|
||||
20241205,162100,482128685,3465,3465,3465,3465,0
|
||||
20241205,162000,482128685,3465,3465,3465,3465,0
|
||||
20241205,161900,482128685,3465,3465,3465,3465,0
|
||||
20241205,161800,482128685,3465,3465,3465,3465,0
|
||||
20241205,161700,482128685,3465,3465,3465,3465,0
|
||||
20241205,161600,482128685,3465,3465,3465,3465,0
|
||||
20241205,161500,482128685,3465,3465,3465,3465,0
|
||||
20241205,161400,482128685,3465,3465,3465,3465,0
|
||||
20241205,161300,482128685,3465,3465,3465,3465,0
|
||||
20241205,161200,482128685,3465,3465,3465,3465,0
|
||||
20241205,161100,482128685,3465,3465,3465,3465,846
|
||||
20241205,161000,482128685,3465,3465,3465,3465,0
|
||||
20241205,160900,482128685,3465,3465,3465,3465,0
|
||||
20241205,160800,482128685,3465,3465,3465,3465,0
|
||||
20241205,160700,482128685,3465,3465,3465,3465,0
|
||||
20241205,160600,482128685,3465,3465,3465,3465,0
|
||||
20241205,160500,482128685,3465,3465,3465,3465,0
|
||||
20241205,160400,482128685,3465,3465,3465,3465,0
|
||||
20241205,160300,482128685,3465,3465,3465,3465,0
|
||||
20241205,160200,482128685,3465,3465,3465,3465,0
|
||||
20241205,160100,482128685,3465,3465,3465,3465,0
|
||||
20241205,160000,482128685,3465,3465,3465,3465,0
|
||||
20241205,155900,482128685,3465,3465,3465,3465,0
|
||||
20241205,155800,482128685,3465,3465,3465,3465,0
|
||||
20241205,155700,482128685,3465,3465,3465,3465,0
|
||||
20241205,155600,482128685,3465,3465,3465,3465,0
|
||||
20241205,155500,482128685,3465,3465,3465,3465,0
|
||||
20241205,155400,482128685,3465,3465,3465,3465,0
|
||||
20241205,155300,482128685,3465,3465,3465,3465,0
|
||||
20241205,155200,482128685,3465,3465,3465,3465,0
|
||||
20241205,155100,482128685,3465,3465,3465,3465,0
|
||||
20241205,155000,482128685,3465,3465,3465,3465,0
|
||||
20241205,154900,482128685,3465,3465,3465,3465,0
|
||||
20241205,154800,482128685,3465,3465,3465,3465,0
|
||||
20241205,154700,482128685,3465,3465,3465,3465,0
|
||||
20241205,154600,482128685,3465,3465,3465,3465,0
|
||||
20241205,154500,482128685,3465,3465,3465,3465,0
|
||||
20241205,154400,482128685,3465,3465,3465,3465,0
|
||||
20241205,154300,482128685,3465,3465,3465,3465,0
|
||||
20241205,154200,482128685,3465,3465,3465,3465,0
|
||||
20241205,154100,482128685,3465,3465,3465,3465,846
|
||||
20241205,154000,482128685,3465,3465,3465,3465,0
|
||||
20241205,153900,482128685,3465,3465,3465,3465,0
|
||||
20241205,153800,482128685,3465,3465,3465,3465,0
|
||||
20241205,153700,482128685,3465,3465,3465,3465,0
|
||||
20241205,153600,482128685,3465,3465,3465,3465,0
|
||||
20241205,153500,482128685,3465,3465,3465,3465,0
|
||||
20241205,153400,482128685,3465,3465,3465,3465,0
|
||||
20241205,153300,482128685,3465,3465,3465,3465,0
|
||||
20241205,153200,482128685,3465,3465,3465,3465,0
|
||||
20241205,153100,482128685,3465,3465,3465,3465,0
|
||||
20241205,153000,482128685,3465,3465,3465,3465,846
|
||||
20241205,152900,479197295,3460,3460,3460,3460,0
|
||||
20241205,152800,479197295,3460,3460,3460,3460,0
|
||||
20241205,152700,479197295,3460,3460,3460,3460,0
|
||||
20241205,152600,479197295,3460,3460,3460,3460,0
|
||||
20241205,152500,479197295,3460,3460,3460,3460,0
|
||||
20241205,152400,479197295,3460,3460,3460,3460,0
|
||||
20241205,152300,479197295,3460,3460,3460,3460,0
|
||||
20241205,152200,479197295,3460,3460,3460,3460,0
|
||||
20241205,152100,479197295,3460,3460,3460,3460,0
|
||||
20241205,152000,479197295,3460,3460,3460,3460,0
|
||||
20241205,151900,479197295,3460,3460,3460,3460,0
|
||||
20241205,151800,479197295,3460,3460,3460,3440,503
|
||||
20241205,151700,477466935,3460,3460,3460,3460,0
|
||||
20241205,151600,477466935,3460,3460,3460,3460,0
|
||||
20241205,151500,477466935,3460,3460,3460,3460,0
|
||||
20241205,151400,477466935,3460,3455,3460,3455,2523
|
||||
20241205,151300,468742355,3435,3450,3460,3435,1601
|
||||
20241205,151200,463232195,3450,3450,3450,3450,100
|
||||
20241205,151100,462887195,3470,3470,3470,3470,0
|
||||
20241205,151000,462887195,3470,3470,3470,3470,0
|
||||
20241205,150900,462887195,3470,3470,3470,3470,1
|
||||
20241205,150800,462883725,3465,3465,3465,3465,569
|
||||
20241205,150700,460912140,3460,3460,3460,3460,2
|
||||
20241205,150600,460905220,3460,3460,3460,3460,222
|
||||
20241205,150500,460137100,3460,3460,3460,3460,0
|
||||
20241205,150400,460137100,3460,3455,3460,3455,1304
|
||||
20241205,150300,455625380,3450,3450,3450,3450,1
|
||||
20241205,150200,455621930,3455,3455,3455,3455,2
|
||||
20241205,150100,455615020,3460,3460,3460,3460,0
|
||||
20241205,150000,455615020,3460,3460,3460,3460,0
|
||||
20241205,145900,455615020,3460,3460,3460,3460,1
|
||||
20241205,145800,455611560,3460,3460,3460,3460,1057
|
||||
20241205,145700,451954340,3460,3460,3460,3460,1
|
||||
20241205,145600,451950880,3440,3440,3440,3440,0
|
||||
20241205,145500,451950880,3440,3440,3440,3440,0
|
||||
20241205,145400,451950880,3440,3440,3440,3440,500
|
||||
20241205,145300,450230880,3460,3440,3460,3440,12
|
||||
20241205,145200,450189565,3440,3440,3440,3440,2040
|
||||
20241205,145100,443171965,3440,3450,3450,3440,790
|
||||
20241205,145000,440453445,3460,3445,3460,3445,300
|
||||
20241205,144900,439415715,3440,3440,3440,3440,200
|
||||
20241205,144800,438727715,3445,3445,3445,3445,100
|
||||
20241205,144700,438383215,3445,3445,3445,3445,2117
|
||||
20241205,144600,431090150,3445,3445,3445,3445,0
|
||||
20241205,144500,431090150,3445,3445,3460,3445,722
|
||||
20241205,144400,428598345,3445,3445,3445,3445,39
|
||||
20241205,144300,428463990,3445,3445,3445,3445,0
|
||||
20241205,144200,428463990,3445,3445,3445,3445,332
|
||||
20241205,144100,427320250,3445,3465,3465,3445,455
|
||||
20241205,144000,425752375,3465,3465,3465,3465,0
|
||||
20241205,143900,425752375,3465,3450,3465,3450,894
|
||||
20241205,143800,422668060,3450,3460,3460,3450,560
|
||||
20241205,143700,420735495,3455,3455,3455,3455,10
|
||||
20241205,143600,420700945,3455,3455,3455,3455,210
|
||||
20241205,143500,419975395,3460,3460,3460,3460,832
|
||||
20241205,143400,417096675,3470,3470,3470,3470,0
|
||||
20241205,143300,417096675,3470,3470,3470,3470,0
|
||||
20241205,143200,417096675,3470,3470,3470,3470,0
|
||||
20241205,143100,417096675,3470,3470,3470,3470,0
|
||||
20241205,143000,417096675,3470,3455,3470,3455,101
|
||||
20241205,142900,416747705,3470,3470,3470,3470,0
|
||||
20241205,142800,416747705,3470,3455,3470,3455,8
|
||||
20241205,142700,416720035,3455,3455,3455,3455,194
|
||||
20241205,142600,416049765,3460,3465,3465,3460,236
|
||||
20241205,142500,415232035,3465,3465,3465,3465,0
|
||||
20241205,142400,415232035,3465,3465,3465,3465,0
|
||||
20241205,142300,415232035,3465,3465,3465,3465,0
|
||||
20241205,142200,415232035,3465,3465,3475,3465,415
|
||||
20241205,142100,413793810,3470,3470,3470,3470,0
|
||||
20241205,142000,413793810,3470,3470,3470,3470,28
|
||||
20241205,141900,413696650,3475,3475,3475,3475,0
|
||||
20241205,141800,413696650,3475,3475,3475,3475,0
|
||||
20241205,141700,413696650,3475,3470,3475,3470,320
|
||||
20241205,141600,412585955,3475,3475,3475,3475,0
|
||||
20241205,141500,412585955,3475,3475,3475,3475,3
|
||||
20241205,141400,412575530,3475,3475,3475,3475,100
|
||||
20241205,141300,412228030,3475,3475,3475,3475,150
|
||||
20241205,141200,411706780,3480,3480,3480,3480,0
|
||||
20241205,141100,411706780,3480,3480,3480,3480,0
|
||||
20241205,141000,411706780,3480,3480,3480,3480,0
|
||||
20241205,140900,411706780,3480,3480,3480,3480,2
|
||||
20241205,140800,411699820,3485,3485,3485,3485,0
|
||||
20241205,140700,411699820,3485,3485,3485,3485,0
|
||||
20241205,140600,411699820,3485,3485,3485,3485,0
|
||||
20241205,140500,411699820,3485,3460,3485,3460,2450
|
||||
20241205,140400,403165790,3460,3460,3460,3460,0
|
||||
20241205,140300,403165790,3460,3460,3460,3460,0
|
||||
20241205,140200,403165790,3460,3460,3460,3460,0
|
||||
20241205,140100,403165790,3460,3460,3460,3460,0
|
||||
20241205,140000,403165790,3460,3465,3465,3440,8289
|
||||
20241205,135900,374586955,3480,3480,3480,3480,1
|
||||
20241205,135800,374583475,3465,3465,3465,3465,413
|
||||
20241205,135700,373152430,3475,3475,3475,3475,0
|
||||
20241205,135600,373152430,3475,3475,3475,3475,0
|
||||
20241205,135500,373152430,3475,3475,3475,3475,0
|
||||
20241205,135400,373152430,3475,3475,3475,3475,0
|
||||
20241205,135300,373152430,3475,3475,3475,3475,0
|
||||
20241205,135200,373152430,3475,3475,3475,3475,0
|
||||
20241205,135100,373152430,3475,3475,3475,3475,0
|
||||
20241205,135000,373152430,3475,3475,3475,3475,0
|
||||
20241205,134900,373152430,3475,3475,3475,3475,0
|
||||
20241205,134800,373152430,3475,3475,3475,3475,0
|
||||
20241205,134700,373152430,3475,3475,3475,3475,30
|
||||
20241205,134600,373048180,3475,3475,3475,3475,5
|
||||
20241205,134500,373030805,3475,3475,3475,3475,2
|
||||
20241205,134400,373023855,3475,3475,3475,3475,0
|
||||
20241205,134300,373023855,3475,3475,3475,3475,0
|
||||
20241205,134200,373023855,3475,3475,3475,3475,1
|
||||
20241205,134100,373020380,3480,3470,3480,3470,1000
|
||||
20241205,134000,369545780,3470,3470,3470,3470,0
|
||||
20241205,133900,369545780,3470,3470,3470,3470,1
|
||||
20241205,133800,369542310,3450,3450,3450,3450,813
|
||||
20241205,133700,366737460,3450,3450,3450,3450,0
|
||||
20241205,133600,366737460,3450,3450,3450,3450,0
|
||||
20241205,133500,366737460,3450,3450,3450,3450,0
|
||||
20241205,133400,366737460,3450,3450,3450,3450,1300
|
||||
20241205,133300,362252460,3455,3455,3455,3455,0
|
||||
20241205,133200,362252460,3455,3455,3455,3455,0
|
||||
20241205,133100,362252460,3455,3450,3455,3450,242
|
||||
20241205,133000,361417550,3455,3455,3455,3450,904
|
||||
20241205,132900,358298730,3455,3455,3455,3455,304
|
||||
20241205,132800,357248410,3455,3455,3455,3455,0
|
||||
20241205,132700,357248410,3455,3455,3455,3455,0
|
||||
20241205,132600,357248410,3455,3465,3465,3455,1400
|
||||
20241205,132500,352407960,3480,3480,3480,3480,0
|
||||
20241205,132400,352407960,3480,3480,3480,3480,0
|
||||
20241205,132300,352407960,3480,3480,3480,3480,8
|
||||
20241205,132200,352380120,3485,3485,3485,3485,0
|
||||
20241205,132100,352380120,3485,3485,3485,3485,0
|
||||
20241205,132000,352380120,3485,3485,3485,3485,0
|
||||
20241205,131900,352380120,3485,3485,3485,3485,0
|
||||
20241205,131800,352380120,3485,3480,3485,3480,1062
|
||||
20241205,131700,348679250,3480,3480,3480,3480,0
|
||||
20241205,131600,348679250,3480,3480,3480,3480,1
|
||||
20241205,131500,348675770,3465,3465,3465,3465,0
|
||||
20241205,131400,348675770,3465,3465,3465,3465,0
|
||||
20241205,131300,348675770,3465,3465,3465,3465,4
|
||||
20241205,131200,348661910,3460,3460,3460,3460,0
|
||||
20241205,131100,348661910,3460,3460,3460,3460,0
|
||||
20241205,131000,348661910,3460,3470,3470,3460,1179
|
||||
20241205,130900,344578980,3490,3485,3490,3485,2
|
||||
20241205,130800,344572005,3470,3470,3470,3470,0
|
||||
20241205,130700,344572005,3470,3470,3470,3470,0
|
||||
20241205,130600,344572005,3470,3470,3470,3470,0
|
||||
20241205,130500,344572005,3470,3470,3470,3470,0
|
||||
20241205,130400,344572005,3470,3470,3470,3470,0
|
||||
20241205,130300,344572005,3470,3470,3470,3470,0
|
||||
20241205,130200,344572005,3470,3470,3470,3470,0
|
||||
20241205,130100,344572005,3470,3470,3470,3470,0
|
||||
20241205,130000,344572005,3470,3475,3475,3470,2564
|
||||
20241205,125900,335668200,3475,3475,3475,3475,12
|
||||
20241205,125800,335626500,3485,3480,3485,3480,552
|
||||
20241205,125700,333704010,3485,3485,3485,3485,82
|
||||
20241205,125600,333418240,3485,3485,3485,3485,199
|
||||
20241205,125500,332724725,3485,3485,3485,3485,1
|
||||
20241205,125400,332721240,3480,3480,3480,3480,0
|
||||
20241205,125300,332721240,3480,3480,3480,3480,346
|
||||
20241205,125200,331517160,3490,3490,3490,3490,0
|
||||
20241205,125100,331517160,3490,3490,3490,3490,0
|
||||
20241205,125000,331517160,3490,3490,3490,3490,0
|
||||
20241205,124900,331517160,3490,3490,3490,3490,0
|
||||
20241205,124800,331517160,3490,3490,3490,3490,0
|
||||
20241205,124700,331517160,3490,3475,3490,3475,16
|
||||
20241205,124600,331461545,3490,3480,3490,3480,321
|
||||
20241205,124500,330344455,3490,3490,3490,3490,0
|
||||
20241205,124400,330344455,3490,3490,3490,3490,0
|
||||
20241205,124300,330344455,3490,3490,3490,3490,0
|
||||
20241205,124200,330344455,3490,3490,3490,3490,10
|
||||
20241205,124100,330309555,3490,3490,3490,3490,6
|
||||
20241205,124000,330288615,3470,3460,3470,3460,4452
|
||||
20241205,123900,314841525,3470,3470,3470,3470,690
|
||||
20241205,123800,312447225,3465,3465,3465,3465,466
|
||||
20241205,123700,310832535,3465,3465,3465,3465,0
|
||||
20241205,123600,310832535,3465,3465,3465,3465,0
|
||||
20241205,123500,310832535,3465,3465,3465,3465,0
|
||||
20241205,123400,310832535,3465,3465,3465,3465,0
|
||||
20241205,123300,310832535,3465,3465,3465,3465,67
|
||||
20241205,123200,310600380,3465,3465,3465,3465,0
|
||||
20241205,123100,310600380,3465,3465,3465,3465,5000
|
||||
20241205,123000,293275380,3470,3470,3470,3470,0
|
||||
20241205,122900,293275380,3470,3470,3470,3470,28
|
||||
20241205,122800,293178220,3470,3470,3470,3470,663
|
||||
20241205,122700,290877610,3470,3470,3470,3470,302
|
||||
20241205,122600,289829670,3470,3470,3470,3470,1000
|
||||
20241205,122500,286359670,3470,3470,3470,3470,1
|
||||
20241205,122400,286356200,3470,3470,3470,3470,0
|
||||
20241205,122300,286356200,3470,3470,3470,3470,0
|
||||
20241205,122200,286356200,3470,3470,3470,3470,0
|
||||
20241205,122100,286356200,3470,3470,3470,3470,81
|
||||
20241205,122000,286075130,3490,3490,3490,3490,0
|
||||
20241205,121900,286075130,3490,3490,3490,3490,0
|
||||
20241205,121800,286075130,3490,3490,3490,3490,0
|
||||
20241205,121700,286075130,3490,3490,3490,3490,0
|
||||
20241205,121600,286075130,3490,3490,3490,3490,2
|
||||
20241205,121500,286068150,3480,3480,3480,3480,0
|
||||
20241205,121400,286068150,3480,3480,3480,3480,400
|
||||
20241205,121300,284676150,3480,3480,3480,3480,101
|
||||
20241205,121200,284324670,3480,3480,3480,3480,0
|
||||
20241205,121100,284324670,3480,3480,3480,3480,0
|
||||
20241205,121000,284324670,3480,3485,3485,3480,88
|
||||
20241205,120900,284018370,3485,3485,3485,3485,1300
|
||||
20241205,120800,279487870,3490,3490,3490,3490,0
|
||||
20241205,120700,279487870,3490,3490,3490,3490,0
|
||||
20241205,120600,279487870,3490,3490,3490,3490,502
|
||||
20241205,120500,277735890,3490,3490,3490,3490,0
|
||||
20241205,120400,277735890,3490,3490,3490,3490,0
|
||||
20241205,120300,277735890,3490,3490,3490,3490,3
|
||||
20241205,120200,277725420,3495,3495,3495,3495,0
|
||||
20241205,120100,277725420,3495,3495,3495,3495,30
|
||||
20241205,120000,277620570,3495,3485,3495,3485,64
|
||||
20241205,115900,277396940,3485,3485,3485,3485,345
|
||||
20241205,115800,276194615,3495,3495,3495,3495,0
|
||||
20241205,115700,276194615,3495,3495,3495,3495,0
|
||||
20241205,115600,276194615,3495,3485,3495,3485,511
|
||||
20241205,115500,274411895,3490,3490,3490,3490,0
|
||||
20241205,115400,274411895,3490,3490,3490,3490,0
|
||||
20241205,115300,274411895,3490,3490,3490,3490,0
|
||||
20241205,115200,274411895,3490,3490,3490,3490,0
|
||||
20241205,115100,274411895,3490,3490,3490,3490,0
|
||||
20241205,115000,274411895,3490,3490,3490,3490,1
|
||||
20241205,114900,274408405,3485,3485,3485,3485,86
|
||||
20241205,114800,274108695,3490,3490,3490,3490,0
|
||||
20241205,114700,274108695,3490,3490,3490,3490,0
|
||||
20241205,114600,274108695,3490,3490,3490,3490,0
|
||||
20241205,114500,274108695,3490,3490,3490,3490,10
|
||||
20241205,114400,274073795,3490,3490,3490,3490,0
|
||||
20241205,114300,274073795,3490,3490,3490,3490,0
|
||||
20241205,114200,274073795,3490,3490,3490,3490,100
|
||||
20241205,114100,273724795,3490,3490,3490,3490,100
|
||||
20241205,114000,273375795,3490,3490,3490,3490,0
|
||||
20241205,113900,273375795,3490,3490,3490,3490,0
|
||||
20241205,113800,273375795,3490,3490,3490,3490,0
|
||||
20241205,113700,273375795,3490,3480,3490,3480,200
|
||||
20241205,113600,272678795,3490,3490,3490,3490,102
|
||||
20241205,113500,272322815,3495,3495,3495,3495,0
|
||||
20241205,113400,272322815,3495,3495,3495,3495,0
|
||||
20241205,113300,272322815,3495,3495,3495,3495,28
|
||||
20241205,113200,272224955,3495,3495,3495,3495,100
|
||||
20241205,113100,271875455,3495,3495,3495,3495,644
|
||||
20241205,113000,269624675,3480,3475,3480,3475,2004
|
||||
20241205,112900,262655695,3475,3475,3475,3475,1
|
||||
20241205,112800,262652220,3475,3475,3475,3475,0
|
||||
20241205,112700,262652220,3475,3475,3475,3475,0
|
||||
20241205,112600,262652220,3475,3475,3475,3475,10
|
||||
20241205,112500,262617470,3475,3475,3475,3475,0
|
||||
20241205,112400,262617470,3475,3475,3475,3475,0
|
||||
20241205,112300,262617470,3475,3475,3475,3475,4
|
||||
20241205,112200,262603570,3470,3465,3470,3465,52
|
||||
20241205,112100,262423180,3470,3470,3470,3470,0
|
||||
20241205,112000,262423180,3470,3470,3470,3470,0
|
||||
20241205,111900,262423180,3470,3470,3470,3470,0
|
||||
20241205,111800,262423180,3470,3470,3470,3470,0
|
||||
20241205,111700,262423180,3470,3470,3470,3470,0
|
||||
20241205,111600,262423180,3470,3475,3475,3470,1013
|
||||
20241205,111500,258908025,3475,3470,3475,3470,551
|
||||
20241205,111400,256994860,3475,3475,3475,3475,0
|
||||
20241205,111300,256994860,3475,3475,3475,3475,10
|
||||
20241205,111200,256960110,3475,3475,3475,3475,0
|
||||
20241205,111100,256960110,3475,3475,3475,3475,0
|
||||
20241205,111000,256960110,3475,3475,3475,3475,1
|
||||
20241205,110900,256956635,3480,3480,3480,3480,0
|
||||
20241205,110800,256956635,3480,3480,3480,3480,4
|
||||
20241205,110700,256942715,3480,3480,3480,3480,0
|
||||
20241205,110600,256942715,3480,3480,3480,3480,100
|
||||
20241205,110500,256594715,3480,3480,3480,3480,1362
|
||||
20241205,110400,251854955,3495,3495,3495,3495,2
|
||||
20241205,110300,251847965,3500,3500,3500,3500,0
|
||||
20241205,110200,251847965,3500,3500,3500,3500,0
|
||||
20241205,110100,251847965,3500,3500,3500,3500,0
|
||||
20241205,110000,251847965,3500,3475,3500,3475,807
|
||||
20241205,105900,249036515,3500,3500,3500,3500,600
|
||||
20241205,105800,246936515,3500,3500,3500,3500,0
|
||||
20241205,105700,246936515,3500,3500,3500,3500,0
|
||||
20241205,105600,246936515,3500,3500,3500,3500,0
|
||||
20241205,105500,246936515,3500,3500,3500,3500,0
|
||||
20241205,105400,246936515,3500,3500,3500,3500,0
|
||||
20241205,105300,246936515,3500,3500,3500,3500,0
|
||||
20241205,105200,246936515,3500,3485,3500,3480,93
|
||||
20241205,105100,246612815,3500,3500,3500,3500,0
|
||||
20241205,105000,246612815,3500,3500,3500,3500,0
|
||||
20241205,104900,246612815,3500,3500,3500,3500,0
|
||||
20241205,104800,246612815,3500,3480,3500,3480,2
|
||||
20241205,104700,246605835,3490,3490,3490,3490,13
|
||||
20241205,104600,246560465,3490,3490,3490,3490,1
|
||||
20241205,104500,246556975,3485,3490,3490,3480,5
|
||||
20241205,104400,246539540,3490,3490,3490,3490,0
|
||||
20241205,104300,246539540,3490,3490,3490,3490,0
|
||||
20241205,104200,246539540,3490,3490,3490,3490,0
|
||||
20241205,104100,246539540,3490,3490,3490,3490,0
|
||||
20241205,104000,246539540,3490,3490,3490,3490,0
|
||||
20241205,103900,246539540,3490,3470,3490,3470,3046
|
||||
20241205,103800,235969580,3470,3485,3485,3470,1321
|
||||
20241205,103700,231382965,3480,3480,3480,3480,0
|
||||
20241205,103600,231382965,3480,3480,3480,3480,0
|
||||
20241205,103500,231382965,3480,3480,3480,3480,0
|
||||
20241205,103400,231382965,3480,3480,3480,3480,8
|
||||
20241205,103300,231355125,3480,3480,3480,3480,30
|
||||
20241205,103200,231250725,3480,3480,3480,3480,5
|
||||
20241205,103100,231233325,3490,3490,3490,3490,0
|
||||
20241205,103000,231233325,3490,3490,3490,3490,28
|
||||
20241205,102900,231135605,3490,3490,3490,3490,0
|
||||
20241205,102800,231135605,3490,3490,3490,3490,1
|
||||
20241205,102700,231132115,3490,3490,3490,3490,0
|
||||
20241205,102600,231132115,3490,3490,3490,3490,1
|
||||
20241205,102500,231128625,3475,3475,3475,3475,55
|
||||
20241205,102400,230937500,3475,3475,3475,3475,0
|
||||
20241205,102300,230937500,3475,3475,3475,3475,0
|
||||
20241205,102200,230937500,3475,3475,3475,3475,0
|
||||
20241205,102100,230937500,3475,3475,3475,3475,600
|
||||
20241205,102000,228852500,3475,3475,3475,3475,1
|
||||
20241205,101900,228849025,3470,3480,3495,3470,30
|
||||
20241205,101800,228744395,3485,3485,3485,3485,38
|
||||
20241205,101700,228611965,3505,3505,3505,3505,0
|
||||
20241205,101600,228611965,3505,3490,3505,3490,61
|
||||
20241205,101500,228398910,3505,3505,3505,3505,0
|
||||
20241205,101400,228398910,3505,3505,3505,3505,1
|
||||
20241205,101300,228395405,3510,3510,3510,3510,0
|
||||
20241205,101200,228395405,3510,3510,3510,3510,300
|
||||
20241205,101100,227342405,3510,3510,3510,3510,0
|
||||
20241205,101000,227342405,3510,3490,3510,3490,28
|
||||
20241205,100900,227244505,3515,3515,3515,3490,530
|
||||
20241205,100800,225381905,3515,3515,3515,3515,894
|
||||
20241205,100700,222239495,3515,3500,3515,3500,1557
|
||||
20241205,100600,216779760,3515,3480,3515,3480,8767
|
||||
20241205,100500,186116165,3475,3470,3485,3470,1072
|
||||
20241205,100400,182392400,3470,3455,3470,3455,965
|
||||
20241205,100300,179047450,3455,3455,3455,3455,396
|
||||
20241205,100200,177679270,3455,3455,3455,3455,21
|
||||
20241205,100100,177606715,3445,3445,3445,3445,201
|
||||
20241205,100000,176914270,3445,3445,3445,3445,170
|
||||
20241205,095900,176328620,3445,3445,3445,3445,0
|
||||
20241205,095800,176328620,3445,3445,3445,3445,0
|
||||
20241205,095700,176328620,3445,3445,3445,3445,516
|
||||
20241205,095600,174551000,3445,3435,3445,3435,794
|
||||
20241205,095500,171823370,3435,3435,3435,3435,0
|
||||
20241205,095400,171823370,3435,3435,3435,3435,0
|
||||
20241205,095300,171823370,3435,3435,3435,3435,71
|
||||
20241205,095200,171579485,3440,3440,3440,3440,0
|
||||
20241205,095100,171579485,3440,3440,3470,3440,3080
|
||||
20241205,095000,160908035,3440,3440,3440,3440,3
|
||||
20241205,094900,160897715,3440,3440,3440,3440,3
|
||||
20241205,094800,160887395,3445,3445,3445,3445,0
|
||||
20241205,094700,160887395,3445,3445,3445,3445,15
|
||||
20241205,094600,160835720,3445,3445,3445,3445,30
|
||||
20241205,094500,160732370,3445,3445,3445,3445,10
|
||||
20241205,094400,160697920,3445,3445,3445,3445,2
|
||||
20241205,094300,160691030,3445,3445,3445,3445,20
|
||||
20241205,094200,160622130,3445,3445,3445,3445,2
|
||||
20241205,094100,160615240,3445,3445,3445,3445,1
|
||||
20241205,094000,160611795,3445,3445,3445,3445,0
|
||||
20241205,093900,160611795,3445,3445,3445,3445,1
|
||||
20241205,093800,160608350,3420,3410,3420,3410,2294
|
||||
20241205,093700,152764500,3390,3400,3400,3390,477
|
||||
20241205,093600,151143640,3420,3415,3420,3415,1330
|
||||
20241205,093500,146600190,3415,3415,3415,3415,200
|
||||
20241205,093400,145917190,3415,3415,3415,3415,29
|
||||
20241205,093300,145818155,3420,3390,3420,3390,3001
|
||||
20241205,093200,135562220,3410,3405,3410,3405,453
|
||||
20241205,093100,134019015,3390,3390,3390,3390,0
|
||||
20241205,093000,134019015,3390,3390,3390,3390,250
|
||||
20241205,092900,133171515,3390,3390,3390,3390,32
|
||||
20241205,092800,133063035,3385,3385,3385,3385,0
|
||||
20241205,092700,133063035,3385,3385,3385,3385,4
|
||||
20241205,092600,133049495,3385,3410,3410,3385,2719
|
||||
20241205,092500,123842325,3385,3385,3385,3385,334
|
||||
20241205,092400,122711735,3385,3385,3385,3385,50
|
||||
20241205,092300,122542485,3420,3420,3420,3420,1
|
||||
20241205,092200,122539065,3400,3400,3400,3400,0
|
||||
20241205,092100,122539065,3400,3400,3400,3400,0
|
||||
20241205,092000,122539065,3400,3380,3400,3380,385
|
||||
20241205,091900,121231765,3380,3390,3390,3380,2606
|
||||
20241205,091800,112420215,3385,3385,3385,3385,521
|
||||
20241205,091700,110656630,3390,3400,3400,3390,3665
|
||||
20241205,091600,98223895,3400,3400,3400,3400,8
|
||||
20241205,091500,98196695,3430,3430,3430,3430,20
|
||||
20241205,091400,98128095,3430,3430,3430,3430,1600
|
||||
20241205,091300,92640095,3430,3430,3430,3430,0
|
||||
20241205,091200,92640095,3430,3400,3430,3395,215
|
||||
20241205,091100,91909885,3395,3395,3395,3395,0
|
||||
20241205,091000,91909885,3395,3415,3415,3395,6179
|
||||
20241205,090900,70874000,3430,3430,3430,3430,100
|
||||
20241205,090800,70531000,3430,3410,3430,3410,101
|
||||
20241205,090700,70186570,3430,3420,3430,3410,1790
|
||||
20241205,090600,64064250,3420,3430,3430,3420,313
|
||||
20241205,090500,62993780,3420,3425,3430,3420,319
|
||||
20241205,090400,61902695,3425,3435,3435,3425,3966
|
||||
20241205,090300,48309510,3435,3455,3455,3435,3707
|
||||
20241205,090200,35528870,3455,3455,3455,3455,500
|
||||
20241205,090100,33801370,3470,3455,3470,3455,1030
|
||||
20241205,090000,30242270,3465,3450,3465,3450,8748
|
||||
|
Reference in New Issue
Block a user