Update 2024-12-05 2775 candle_min
This commit is contained in:
658
080580/min/candle-20241205.csv
Normal file
658
080580/min/candle-20241205.csv
Normal file
@@ -0,0 +1,658 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,195600,357104925,4245,4245,4245,4245,1052
|
||||
20241205,195500,357104925,4245,4245,4245,4245,0
|
||||
20241205,195400,357104925,4245,4245,4245,4245,0
|
||||
20241205,195300,357104925,4245,4245,4245,4245,0
|
||||
20241205,195200,357104925,4245,4245,4245,4245,0
|
||||
20241205,195100,357104925,4245,4245,4245,4245,0
|
||||
20241205,195000,357104925,4245,4245,4245,4245,0
|
||||
20241205,194900,357104925,4245,4245,4245,4245,0
|
||||
20241205,194800,357104925,4245,4245,4245,4245,0
|
||||
20241205,194700,357104925,4245,4245,4245,4245,0
|
||||
20241205,194600,357104925,4245,4245,4245,4245,0
|
||||
20241205,194500,357104925,4245,4245,4245,4245,0
|
||||
20241205,194400,357104925,4245,4245,4245,4245,0
|
||||
20241205,194300,357104925,4245,4245,4245,4245,0
|
||||
20241205,194200,357104925,4245,4245,4245,4245,0
|
||||
20241205,194100,357104925,4245,4245,4245,4245,0
|
||||
20241205,194000,357104925,4245,4245,4245,4245,0
|
||||
20241205,193900,357104925,4245,4245,4245,4245,0
|
||||
20241205,193800,357104925,4245,4245,4245,4245,0
|
||||
20241205,193700,357104925,4245,4245,4245,4245,0
|
||||
20241205,193600,357104925,4245,4245,4245,4245,0
|
||||
20241205,193500,357104925,4245,4245,4245,4245,0
|
||||
20241205,193400,357104925,4245,4245,4245,4245,0
|
||||
20241205,193300,357104925,4245,4245,4245,4245,0
|
||||
20241205,193200,357104925,4245,4245,4245,4245,0
|
||||
20241205,193100,357104925,4245,4245,4245,4245,0
|
||||
20241205,193000,357104925,4245,4245,4245,4245,0
|
||||
20241205,192900,357104925,4245,4245,4245,4245,0
|
||||
20241205,192800,357104925,4245,4245,4245,4245,0
|
||||
20241205,192700,357104925,4245,4245,4245,4245,0
|
||||
20241205,192600,357104925,4245,4245,4245,4245,1052
|
||||
20241205,192500,357104925,4245,4245,4245,4245,0
|
||||
20241205,192400,357104925,4245,4245,4245,4245,0
|
||||
20241205,192300,357104925,4245,4245,4245,4245,0
|
||||
20241205,192200,357104925,4245,4245,4245,4245,0
|
||||
20241205,192100,357104925,4245,4245,4245,4245,0
|
||||
20241205,192000,357104925,4245,4245,4245,4245,0
|
||||
20241205,191900,357104925,4245,4245,4245,4245,0
|
||||
20241205,191800,357104925,4245,4245,4245,4245,0
|
||||
20241205,191700,357104925,4245,4245,4245,4245,0
|
||||
20241205,191600,357104925,4245,4245,4245,4245,0
|
||||
20241205,191500,357104925,4245,4245,4245,4245,0
|
||||
20241205,191400,357104925,4245,4245,4245,4245,0
|
||||
20241205,191300,357104925,4245,4245,4245,4245,0
|
||||
20241205,191200,357104925,4245,4245,4245,4245,0
|
||||
20241205,191100,357104925,4245,4245,4245,4245,0
|
||||
20241205,191000,357104925,4245,4245,4245,4245,0
|
||||
20241205,190900,357104925,4245,4245,4245,4245,0
|
||||
20241205,190800,357104925,4245,4245,4245,4245,0
|
||||
20241205,190700,357104925,4245,4245,4245,4245,0
|
||||
20241205,190600,357104925,4245,4245,4245,4245,0
|
||||
20241205,190500,357104925,4245,4245,4245,4245,0
|
||||
20241205,190400,357104925,4245,4245,4245,4245,0
|
||||
20241205,190300,357104925,4245,4245,4245,4245,0
|
||||
20241205,190200,357104925,4245,4245,4245,4245,0
|
||||
20241205,190100,357104925,4245,4245,4245,4245,0
|
||||
20241205,190000,357104925,4245,4245,4245,4245,0
|
||||
20241205,185900,357104925,4245,4245,4245,4245,0
|
||||
20241205,185800,357104925,4245,4245,4245,4245,0
|
||||
20241205,185700,357104925,4245,4245,4245,4245,0
|
||||
20241205,185600,357104925,4245,4245,4245,4245,1052
|
||||
20241205,185500,357104925,4245,4245,4245,4245,0
|
||||
20241205,185400,357104925,4245,4245,4245,4245,0
|
||||
20241205,185300,357104925,4245,4245,4245,4245,0
|
||||
20241205,185200,357104925,4245,4245,4245,4245,0
|
||||
20241205,185100,357104925,4245,4245,4245,4245,0
|
||||
20241205,185000,357104925,4245,4245,4245,4245,0
|
||||
20241205,184900,357104925,4245,4245,4245,4245,0
|
||||
20241205,184800,357104925,4245,4245,4245,4245,0
|
||||
20241205,184700,357104925,4245,4245,4245,4245,0
|
||||
20241205,184600,357104925,4245,4245,4245,4245,0
|
||||
20241205,184500,357104925,4245,4245,4245,4245,0
|
||||
20241205,184400,357104925,4245,4245,4245,4245,0
|
||||
20241205,184300,357104925,4245,4245,4245,4245,0
|
||||
20241205,184200,357104925,4245,4245,4245,4245,0
|
||||
20241205,184100,357104925,4245,4245,4245,4245,0
|
||||
20241205,184000,357104925,4245,4245,4245,4245,0
|
||||
20241205,183900,357104925,4245,4245,4245,4245,0
|
||||
20241205,183800,357104925,4245,4245,4245,4245,0
|
||||
20241205,183700,357104925,4245,4245,4245,4245,0
|
||||
20241205,183600,357104925,4245,4245,4245,4245,0
|
||||
20241205,183500,357104925,4245,4245,4245,4245,0
|
||||
20241205,183400,357104925,4245,4245,4245,4245,0
|
||||
20241205,183300,357104925,4245,4245,4245,4245,0
|
||||
20241205,183200,357104925,4245,4245,4245,4245,0
|
||||
20241205,183100,357104925,4245,4245,4245,4245,0
|
||||
20241205,183000,357104925,4245,4245,4245,4245,0
|
||||
20241205,182900,357104925,4245,4245,4245,4245,0
|
||||
20241205,182800,357104925,4245,4245,4245,4245,0
|
||||
20241205,182700,357104925,4245,4245,4245,4245,0
|
||||
20241205,182600,357104925,4245,4245,4245,4245,1052
|
||||
20241205,182500,357104925,4245,4245,4245,4245,0
|
||||
20241205,182400,357104925,4245,4245,4245,4245,0
|
||||
20241205,182300,357104925,4245,4245,4245,4245,0
|
||||
20241205,182200,357104925,4245,4245,4245,4245,0
|
||||
20241205,182100,357104925,4245,4245,4245,4245,0
|
||||
20241205,182000,357104925,4245,4245,4245,4245,0
|
||||
20241205,181900,357104925,4245,4245,4245,4245,0
|
||||
20241205,181800,357104925,4245,4245,4245,4245,0
|
||||
20241205,181700,357104925,4245,4245,4245,4245,0
|
||||
20241205,181600,357104925,4245,4245,4245,4245,0
|
||||
20241205,181500,357104925,4245,4245,4245,4245,0
|
||||
20241205,181400,357104925,4245,4245,4245,4245,0
|
||||
20241205,181300,357104925,4245,4245,4245,4245,0
|
||||
20241205,181200,357104925,4245,4245,4245,4245,0
|
||||
20241205,181100,357104925,4245,4245,4245,4245,0
|
||||
20241205,181000,357104925,4245,4245,4245,4245,0
|
||||
20241205,180900,357104925,4245,4245,4245,4245,0
|
||||
20241205,180800,357104925,4245,4245,4245,4245,0
|
||||
20241205,180700,357104925,4245,4245,4245,4245,0
|
||||
20241205,180600,357104925,4245,4245,4245,4245,0
|
||||
20241205,180500,357104925,4245,4245,4245,4245,0
|
||||
20241205,180400,357104925,4245,4245,4245,4245,0
|
||||
20241205,180300,357104925,4245,4245,4245,4245,0
|
||||
20241205,180200,357104925,4245,4245,4245,4245,0
|
||||
20241205,180100,357104925,4245,4245,4245,4245,0
|
||||
20241205,180000,357104925,4245,4245,4245,4245,0
|
||||
20241205,175900,357104925,4245,4245,4245,4245,0
|
||||
20241205,175800,357104925,4245,4245,4245,4245,0
|
||||
20241205,175700,357104925,4245,4245,4245,4245,0
|
||||
20241205,175600,357104925,4245,4245,4245,4245,1052
|
||||
20241205,175500,357104925,4245,4245,4245,4245,0
|
||||
20241205,175400,357104925,4245,4245,4245,4245,0
|
||||
20241205,175300,357104925,4245,4245,4245,4245,0
|
||||
20241205,175200,357104925,4245,4245,4245,4245,0
|
||||
20241205,175100,357104925,4245,4245,4245,4245,0
|
||||
20241205,175000,357104925,4245,4245,4245,4245,0
|
||||
20241205,174900,357104925,4245,4245,4245,4245,0
|
||||
20241205,174800,357104925,4245,4245,4245,4245,0
|
||||
20241205,174700,357104925,4245,4245,4245,4245,0
|
||||
20241205,174600,357104925,4245,4245,4245,4245,0
|
||||
20241205,174500,357104925,4245,4245,4245,4245,0
|
||||
20241205,174400,357104925,4245,4245,4245,4245,0
|
||||
20241205,174300,357104925,4245,4245,4245,4245,0
|
||||
20241205,174200,357104925,4245,4245,4245,4245,0
|
||||
20241205,174100,357104925,4245,4245,4245,4245,0
|
||||
20241205,174000,357104925,4245,4245,4245,4245,0
|
||||
20241205,173900,357104925,4245,4245,4245,4245,0
|
||||
20241205,173800,357104925,4245,4245,4245,4245,0
|
||||
20241205,173700,357104925,4245,4245,4245,4245,0
|
||||
20241205,173600,357104925,4245,4245,4245,4245,0
|
||||
20241205,173500,357104925,4245,4245,4245,4245,0
|
||||
20241205,173400,357104925,4245,4245,4245,4245,0
|
||||
20241205,173300,357104925,4245,4245,4245,4245,0
|
||||
20241205,173200,357104925,4245,4245,4245,4245,0
|
||||
20241205,173100,357104925,4245,4245,4245,4245,0
|
||||
20241205,173000,357104925,4245,4245,4245,4245,0
|
||||
20241205,172900,357104925,4245,4245,4245,4245,0
|
||||
20241205,172800,357104925,4245,4245,4245,4245,0
|
||||
20241205,172700,357104925,4245,4245,4245,4245,0
|
||||
20241205,172600,357104925,4245,4245,4245,4245,1052
|
||||
20241205,172500,357104925,4245,4245,4245,4245,0
|
||||
20241205,172400,357104925,4245,4245,4245,4245,0
|
||||
20241205,172300,357104925,4245,4245,4245,4245,0
|
||||
20241205,172200,357104925,4245,4245,4245,4245,0
|
||||
20241205,172100,357104925,4245,4245,4245,4245,0
|
||||
20241205,172000,357104925,4245,4245,4245,4245,0
|
||||
20241205,171900,357104925,4245,4245,4245,4245,0
|
||||
20241205,171800,357104925,4245,4245,4245,4245,0
|
||||
20241205,171700,357104925,4245,4245,4245,4245,0
|
||||
20241205,171600,357104925,4245,4245,4245,4245,0
|
||||
20241205,171500,357104925,4245,4245,4245,4245,0
|
||||
20241205,171400,357104925,4245,4245,4245,4245,0
|
||||
20241205,171300,357104925,4245,4245,4245,4245,0
|
||||
20241205,171200,357104925,4245,4245,4245,4245,0
|
||||
20241205,171100,357104925,4245,4245,4245,4245,0
|
||||
20241205,171000,357104925,4245,4245,4245,4245,0
|
||||
20241205,170900,357104925,4245,4245,4245,4245,0
|
||||
20241205,170800,357104925,4245,4245,4245,4245,0
|
||||
20241205,170700,357104925,4245,4245,4245,4245,0
|
||||
20241205,170600,357104925,4245,4245,4245,4245,0
|
||||
20241205,170500,357104925,4245,4245,4245,4245,0
|
||||
20241205,170400,357104925,4245,4245,4245,4245,0
|
||||
20241205,170300,357104925,4245,4245,4245,4245,0
|
||||
20241205,170200,357104925,4245,4245,4245,4245,0
|
||||
20241205,170100,357104925,4245,4245,4245,4245,0
|
||||
20241205,170000,357104925,4245,4245,4245,4245,0
|
||||
20241205,165900,357104925,4245,4245,4245,4245,0
|
||||
20241205,165800,357104925,4245,4245,4245,4245,0
|
||||
20241205,165700,357104925,4245,4245,4245,4245,0
|
||||
20241205,165600,357104925,4245,4245,4245,4245,1052
|
||||
20241205,165500,357104925,4245,4245,4245,4245,0
|
||||
20241205,165400,357104925,4245,4245,4245,4245,0
|
||||
20241205,165300,357104925,4245,4245,4245,4245,0
|
||||
20241205,165200,357104925,4245,4245,4245,4245,0
|
||||
20241205,165100,357104925,4245,4245,4245,4245,0
|
||||
20241205,165000,357104925,4245,4245,4245,4245,0
|
||||
20241205,164900,357104925,4245,4245,4245,4245,0
|
||||
20241205,164800,357104925,4245,4245,4245,4245,0
|
||||
20241205,164700,357104925,4245,4245,4245,4245,0
|
||||
20241205,164600,357104925,4245,4245,4245,4245,0
|
||||
20241205,164500,357104925,4245,4245,4245,4245,0
|
||||
20241205,164400,357104925,4245,4245,4245,4245,0
|
||||
20241205,164300,357104925,4245,4245,4245,4245,0
|
||||
20241205,164200,357104925,4245,4245,4245,4245,0
|
||||
20241205,164100,357104925,4245,4245,4245,4245,0
|
||||
20241205,164000,357104925,4245,4245,4245,4245,0
|
||||
20241205,163900,357104925,4245,4245,4245,4245,0
|
||||
20241205,163800,357104925,4245,4245,4245,4245,0
|
||||
20241205,163700,357104925,4245,4245,4245,4245,0
|
||||
20241205,163600,357104925,4245,4245,4245,4245,0
|
||||
20241205,163500,357104925,4245,4245,4245,4245,0
|
||||
20241205,163400,357104925,4245,4245,4245,4245,0
|
||||
20241205,163300,357104925,4245,4245,4245,4245,0
|
||||
20241205,163200,357104925,4245,4245,4245,4245,0
|
||||
20241205,163100,357104925,4245,4245,4245,4245,0
|
||||
20241205,163000,357104925,4245,4245,4245,4245,0
|
||||
20241205,162900,357104925,4245,4245,4245,4245,0
|
||||
20241205,162800,357104925,4245,4245,4245,4245,0
|
||||
20241205,162700,357104925,4245,4245,4245,4245,0
|
||||
20241205,162600,357104925,4245,4245,4245,4245,1052
|
||||
20241205,162500,357104925,4245,4245,4245,4245,0
|
||||
20241205,162400,357104925,4245,4245,4245,4245,0
|
||||
20241205,162300,357104925,4245,4245,4245,4245,0
|
||||
20241205,162200,357104925,4245,4245,4245,4245,0
|
||||
20241205,162100,357104925,4245,4245,4245,4245,0
|
||||
20241205,162000,357104925,4245,4245,4245,4245,0
|
||||
20241205,161900,357104925,4245,4245,4245,4245,0
|
||||
20241205,161800,357104925,4245,4245,4245,4245,0
|
||||
20241205,161700,357104925,4245,4245,4245,4245,0
|
||||
20241205,161600,357104925,4245,4245,4245,4245,0
|
||||
20241205,161500,357104925,4245,4245,4245,4245,0
|
||||
20241205,161400,357104925,4245,4245,4245,4245,0
|
||||
20241205,161300,357104925,4245,4245,4245,4245,0
|
||||
20241205,161200,357104925,4245,4245,4245,4245,0
|
||||
20241205,161100,357104925,4245,4245,4245,4245,0
|
||||
20241205,161000,357104925,4245,4245,4245,4245,0
|
||||
20241205,160900,357104925,4245,4245,4245,4245,0
|
||||
20241205,160800,357104925,4245,4245,4245,4245,0
|
||||
20241205,160700,357104925,4245,4245,4245,4245,0
|
||||
20241205,160600,357104925,4245,4245,4245,4245,0
|
||||
20241205,160500,357104925,4245,4245,4245,4245,0
|
||||
20241205,160400,357104925,4245,4245,4245,4245,0
|
||||
20241205,160300,357104925,4245,4245,4245,4245,0
|
||||
20241205,160200,357104925,4245,4245,4245,4245,0
|
||||
20241205,160100,357104925,4245,4245,4245,4245,0
|
||||
20241205,160000,357104925,4245,4245,4245,4245,0
|
||||
20241205,155900,357104925,4245,4245,4245,4245,0
|
||||
20241205,155800,357104925,4245,4245,4245,4245,0
|
||||
20241205,155700,357104925,4245,4245,4245,4245,0
|
||||
20241205,155600,357104925,4245,4245,4245,4245,1052
|
||||
20241205,155500,357104925,4245,4245,4245,4245,0
|
||||
20241205,155400,357104925,4245,4245,4245,4245,0
|
||||
20241205,155300,357104925,4245,4245,4245,4245,0
|
||||
20241205,155200,357104925,4245,4245,4245,4245,0
|
||||
20241205,155100,357104925,4245,4245,4245,4245,0
|
||||
20241205,155000,357104925,4245,4245,4245,4245,0
|
||||
20241205,154900,357104925,4245,4245,4245,4245,0
|
||||
20241205,154800,357104925,4245,4245,4245,4245,0
|
||||
20241205,154700,357104925,4245,4245,4245,4245,0
|
||||
20241205,154600,357104925,4245,4245,4245,4245,0
|
||||
20241205,154500,357104925,4245,4245,4245,4245,0
|
||||
20241205,154400,357104925,4245,4245,4245,4245,0
|
||||
20241205,154300,357104925,4245,4245,4245,4245,0
|
||||
20241205,154200,357104925,4245,4245,4245,4245,0
|
||||
20241205,154100,357104925,4245,4245,4245,4245,0
|
||||
20241205,154000,357104925,4245,4245,4245,4245,0
|
||||
20241205,153900,357104925,4245,4245,4245,4245,0
|
||||
20241205,153800,357104925,4245,4245,4245,4245,0
|
||||
20241205,153700,357104925,4245,4245,4245,4245,0
|
||||
20241205,153600,357104925,4245,4245,4245,4245,0
|
||||
20241205,153500,357104925,4245,4245,4245,4245,0
|
||||
20241205,153400,357104925,4245,4245,4245,4245,0
|
||||
20241205,153300,357104925,4245,4245,4245,4245,0
|
||||
20241205,153200,357104925,4245,4245,4245,4245,0
|
||||
20241205,153100,357104925,4245,4245,4245,4245,0
|
||||
20241205,153000,357104925,4245,4245,4245,4245,1052
|
||||
20241205,152900,352639185,4205,4205,4205,4205,0
|
||||
20241205,152800,352639185,4205,4205,4205,4205,0
|
||||
20241205,152700,352639185,4205,4205,4205,4205,0
|
||||
20241205,152600,352639185,4205,4205,4205,4205,0
|
||||
20241205,152500,352639185,4205,4205,4205,4205,0
|
||||
20241205,152400,352639185,4205,4205,4205,4205,0
|
||||
20241205,152300,352639185,4205,4205,4205,4205,0
|
||||
20241205,152200,352639185,4205,4205,4205,4205,0
|
||||
20241205,152100,352639185,4205,4205,4205,4205,0
|
||||
20241205,152000,352639185,4205,4205,4205,4205,0
|
||||
20241205,151900,352639185,4205,4205,4230,4205,276
|
||||
20241205,151800,351476900,4205,4215,4215,4205,800
|
||||
20241205,151700,348112080,4220,4220,4220,4220,28
|
||||
20241205,151600,347993920,4220,4220,4220,4220,0
|
||||
20241205,151500,347993920,4220,4220,4220,4220,0
|
||||
20241205,151400,347993920,4220,4220,4220,4220,349
|
||||
20241205,151300,346521140,4220,4220,4220,4220,0
|
||||
20241205,151200,346521140,4220,4220,4220,4220,0
|
||||
20241205,151100,346521140,4220,4220,4220,4220,489
|
||||
20241205,151000,344457560,4225,4225,4225,4225,0
|
||||
20241205,150900,344457560,4225,4225,4225,4225,0
|
||||
20241205,150800,344457560,4225,4220,4225,4220,62
|
||||
20241205,150700,344195910,4205,4205,4205,4205,0
|
||||
20241205,150600,344195910,4205,4205,4205,4205,0
|
||||
20241205,150500,344195910,4205,4205,4205,4205,0
|
||||
20241205,150400,344195910,4205,4205,4205,4205,0
|
||||
20241205,150300,344195910,4205,4205,4205,4205,50
|
||||
20241205,150200,343985660,4220,4220,4220,4220,982
|
||||
20241205,150100,339841620,4205,4220,4220,4205,694
|
||||
20241205,150000,336920635,4220,4225,4225,4220,367
|
||||
20241205,145900,335370675,4225,4225,4225,4225,0
|
||||
20241205,145800,335370675,4225,4225,4225,4225,0
|
||||
20241205,145700,335370675,4225,4225,4225,4225,0
|
||||
20241205,145600,335370675,4225,4225,4225,4225,0
|
||||
20241205,145500,335370675,4225,4225,4225,4225,0
|
||||
20241205,145400,335370675,4225,4225,4225,4225,0
|
||||
20241205,145300,335370675,4225,4205,4225,4205,278
|
||||
20241205,145200,334201525,4205,4205,4205,4205,0
|
||||
20241205,145100,334201525,4205,4205,4205,4205,0
|
||||
20241205,145000,334201525,4205,4205,4205,4205,24
|
||||
20241205,144900,334100605,4205,4205,4205,4205,0
|
||||
20241205,144800,334100605,4205,4215,4215,4205,201
|
||||
20241205,144700,333253790,4215,4215,4215,4215,0
|
||||
20241205,144600,333253790,4215,4215,4215,4215,622
|
||||
20241205,144500,330632060,4235,4235,4235,4235,1
|
||||
20241205,144400,330627825,4235,4235,4235,4235,0
|
||||
20241205,144300,330627825,4235,4235,4235,4235,10
|
||||
20241205,144200,330585475,4215,4215,4215,4215,0
|
||||
20241205,144100,330585475,4215,4215,4215,4215,0
|
||||
20241205,144000,330585475,4215,4215,4215,4215,0
|
||||
20241205,143900,330585475,4215,4215,4215,4215,0
|
||||
20241205,143800,330585475,4215,4215,4215,4215,0
|
||||
20241205,143700,330585475,4215,4215,4215,4215,15
|
||||
20241205,143600,330522250,4220,4220,4220,4220,0
|
||||
20241205,143500,330522250,4220,4220,4220,4220,285
|
||||
20241205,143400,329319550,4220,4230,4230,4220,930
|
||||
20241205,143300,325394040,4230,4230,4230,4230,30
|
||||
20241205,143200,325267140,4250,4250,4250,4250,0
|
||||
20241205,143100,325267140,4250,4250,4250,4250,0
|
||||
20241205,143000,325267140,4250,4250,4250,4250,0
|
||||
20241205,142900,325267140,4250,4250,4250,4250,0
|
||||
20241205,142800,325267140,4250,4255,4255,4250,1142
|
||||
20241205,142700,320413525,4255,4255,4255,4255,8
|
||||
20241205,142600,320379485,4250,4250,4250,4250,0
|
||||
20241205,142500,320379485,4250,4250,4250,4250,0
|
||||
20241205,142400,320379485,4250,4250,4250,4250,100
|
||||
20241205,142300,319954485,4250,4250,4250,4250,590
|
||||
20241205,142200,317446985,4255,4255,4255,4255,93
|
||||
20241205,142100,317051270,4255,4255,4255,4255,0
|
||||
20241205,142000,317051270,4255,4255,4255,4255,8
|
||||
20241205,141900,317017230,4250,4250,4250,4250,0
|
||||
20241205,141800,317017230,4250,4265,4265,4250,310
|
||||
20241205,141700,315698230,4265,4265,4265,4265,0
|
||||
20241205,141600,315698230,4265,4265,4265,4265,3
|
||||
20241205,141500,315685435,4270,4270,4270,4270,0
|
||||
20241205,141400,315685435,4270,4270,4270,4270,100
|
||||
20241205,141300,315258435,4270,4270,4270,4270,0
|
||||
20241205,141200,315258435,4270,4270,4270,4270,100
|
||||
20241205,141100,314831435,4270,4270,4270,4270,500
|
||||
20241205,141000,312696435,4265,4265,4265,4265,0
|
||||
20241205,140900,312696435,4265,4265,4265,4265,0
|
||||
20241205,140800,312696435,4265,4265,4265,4265,20
|
||||
20241205,140700,312611135,4265,4265,4265,4265,100
|
||||
20241205,140600,312184635,4265,4265,4265,4265,0
|
||||
20241205,140500,312184635,4265,4265,4265,4265,87
|
||||
20241205,140400,311813580,4270,4270,4270,4270,0
|
||||
20241205,140300,311813580,4270,4270,4270,4270,0
|
||||
20241205,140200,311813580,4270,4270,4270,4270,1
|
||||
20241205,140100,311809310,4265,4265,4265,4265,0
|
||||
20241205,140000,311809310,4265,4265,4265,4265,0
|
||||
20241205,135900,311809310,4265,4265,4265,4265,0
|
||||
20241205,135800,311809310,4265,4260,4265,4260,859
|
||||
20241205,135700,308146740,4240,4240,4240,4240,0
|
||||
20241205,135600,308146740,4240,4240,4240,4240,0
|
||||
20241205,135500,308146740,4240,4240,4240,4240,0
|
||||
20241205,135400,308146740,4240,4255,4255,4240,100
|
||||
20241205,135300,307722215,4255,4255,4255,4255,0
|
||||
20241205,135200,307722215,4255,4255,4255,4255,5
|
||||
20241205,135100,307700940,4255,4255,4255,4255,104
|
||||
20241205,135000,307258420,4260,4260,4260,4260,4
|
||||
20241205,134900,307241380,4260,4245,4260,4245,5
|
||||
20241205,134800,307220110,4260,4260,4260,4260,0
|
||||
20241205,134700,307220110,4260,4260,4260,4260,0
|
||||
20241205,134600,307220110,4260,4260,4260,4260,0
|
||||
20241205,134500,307220110,4260,4260,4260,4260,0
|
||||
20241205,134400,307220110,4260,4235,4260,4235,1299
|
||||
20241205,134300,301703080,4235,4235,4235,4235,0
|
||||
20241205,134200,301703080,4235,4235,4235,4235,0
|
||||
20241205,134100,301703080,4235,4235,4235,4235,0
|
||||
20241205,134000,301703080,4235,4235,4235,4235,300
|
||||
20241205,133900,300432580,4235,4235,4235,4235,0
|
||||
20241205,133800,300432580,4235,4235,4235,4235,0
|
||||
20241205,133700,300432580,4235,4235,4235,4235,1
|
||||
20241205,133600,300428345,4230,4230,4230,4230,0
|
||||
20241205,133500,300428345,4230,4230,4230,4230,1
|
||||
20241205,133400,300424115,4260,4255,4260,4255,239
|
||||
20241205,133300,299406475,4250,4250,4250,4250,0
|
||||
20241205,133200,299406475,4250,4250,4250,4250,0
|
||||
20241205,133100,299406475,4250,4250,4250,4250,1227
|
||||
20241205,133000,294191725,4230,4230,4230,4230,0
|
||||
20241205,132900,294191725,4230,4230,4230,4230,0
|
||||
20241205,132800,294191725,4230,4230,4230,4230,0
|
||||
20241205,132700,294191725,4230,4230,4230,4230,150
|
||||
20241205,132600,293557225,4225,4225,4225,4225,30
|
||||
20241205,132500,293430475,4250,4250,4250,4250,6
|
||||
20241205,132400,293404975,4250,4245,4250,4245,1222
|
||||
20241205,132300,288216935,4225,4225,4225,4225,0
|
||||
20241205,132200,288216935,4225,4225,4225,4225,0
|
||||
20241205,132100,288216935,4225,4240,4240,4225,2057
|
||||
20241205,132000,279504585,4225,4225,4225,4225,0
|
||||
20241205,131900,279504585,4225,4225,4225,4225,0
|
||||
20241205,131800,279504585,4225,4225,4225,4225,0
|
||||
20241205,131700,279504585,4225,4225,4225,4225,0
|
||||
20241205,131600,279504585,4225,4225,4225,4225,3198
|
||||
20241205,131500,265993035,4245,4245,4245,4245,0
|
||||
20241205,131400,265993035,4245,4245,4245,4245,0
|
||||
20241205,131300,265993035,4245,4245,4245,4230,951
|
||||
20241205,131200,261970245,4230,4230,4230,4230,2099
|
||||
20241205,131100,253091475,4230,4230,4230,4230,0
|
||||
20241205,131000,253091475,4230,4230,4230,4230,0
|
||||
20241205,130900,253091475,4230,4230,4230,4230,0
|
||||
20241205,130800,253091475,4230,4230,4230,4230,0
|
||||
20241205,130700,253091475,4230,4230,4230,4230,153
|
||||
20241205,130600,252444285,4250,4250,4250,4250,5
|
||||
20241205,130500,252423035,4230,4230,4230,4230,0
|
||||
20241205,130400,252423035,4230,4230,4230,4230,0
|
||||
20241205,130300,252423035,4230,4230,4230,4230,0
|
||||
20241205,130200,252423035,4230,4230,4230,4230,0
|
||||
20241205,130100,252423035,4230,4230,4230,4230,0
|
||||
20241205,130000,252423035,4230,4230,4230,4230,0
|
||||
20241205,125900,252423035,4230,4230,4230,4230,0
|
||||
20241205,125800,252423035,4230,4230,4230,4230,0
|
||||
20241205,125700,252423035,4230,4230,4230,4230,0
|
||||
20241205,125600,252423035,4230,4230,4230,4230,38
|
||||
20241205,125500,252262295,4230,4230,4230,4230,0
|
||||
20241205,125400,252262295,4230,4230,4230,4230,0
|
||||
20241205,125300,252262295,4230,4230,4230,4230,0
|
||||
20241205,125200,252262295,4230,4230,4230,4230,80
|
||||
20241205,125100,251923895,4230,4230,4230,4230,0
|
||||
20241205,125000,251923895,4230,4230,4230,4230,100
|
||||
20241205,124900,251500895,4255,4255,4255,4255,19
|
||||
20241205,124800,251420050,4255,4255,4255,4255,0
|
||||
20241205,124700,251420050,4255,4255,4255,4255,2
|
||||
20241205,124600,251411540,4255,4255,4255,4255,0
|
||||
20241205,124500,251411540,4255,4255,4255,4255,0
|
||||
20241205,124400,251411540,4255,4255,4255,4255,100
|
||||
20241205,124300,250986040,4235,4235,4235,4235,0
|
||||
20241205,124200,250986040,4235,4235,4235,4235,0
|
||||
20241205,124100,250986040,4235,4235,4235,4235,5
|
||||
20241205,124000,250964865,4230,4250,4250,4230,2490
|
||||
20241205,123900,240421215,4240,4240,4240,4240,0
|
||||
20241205,123800,240421215,4240,4240,4240,4240,0
|
||||
20241205,123700,240421215,4240,4240,4240,4240,0
|
||||
20241205,123600,240421215,4240,4240,4240,4240,0
|
||||
20241205,123500,240421215,4240,4240,4240,4240,0
|
||||
20241205,123400,240421215,4240,4240,4240,4240,0
|
||||
20241205,123300,240421215,4240,4240,4240,4240,0
|
||||
20241205,123200,240421215,4240,4240,4240,4240,0
|
||||
20241205,123100,240421215,4240,4240,4240,4240,0
|
||||
20241205,123000,240421215,4240,4240,4240,4240,9
|
||||
20241205,122900,240383055,4240,4240,4240,4240,0
|
||||
20241205,122800,240383055,4240,4240,4240,4240,0
|
||||
20241205,122700,240383055,4240,4240,4240,4240,0
|
||||
20241205,122600,240383055,4240,4240,4240,4240,0
|
||||
20241205,122500,240383055,4240,4240,4240,4240,0
|
||||
20241205,122400,240383055,4240,4240,4240,4240,0
|
||||
20241205,122300,240383055,4240,4240,4240,4240,0
|
||||
20241205,122200,240383055,4240,4250,4250,4240,2600
|
||||
20241205,122100,229350025,4260,4260,4260,4260,352
|
||||
20241205,122000,227850505,4265,4265,4265,4265,0
|
||||
20241205,121900,227850505,4265,4265,4265,4265,0
|
||||
20241205,121800,227850505,4265,4265,4265,4265,0
|
||||
20241205,121700,227850505,4265,4265,4265,4265,0
|
||||
20241205,121600,227850505,4265,4265,4265,4265,0
|
||||
20241205,121500,227850505,4265,4265,4265,4265,0
|
||||
20241205,121400,227850505,4265,4270,4270,4265,140
|
||||
20241205,121300,227253155,4270,4270,4270,4270,0
|
||||
20241205,121200,227253155,4270,4270,4270,4270,0
|
||||
20241205,121100,227253155,4270,4270,4270,4270,30
|
||||
20241205,121000,227125055,4270,4270,4270,4270,0
|
||||
20241205,120900,227125055,4270,4270,4270,4270,8
|
||||
20241205,120800,227090895,4270,4270,4270,4270,30
|
||||
20241205,120700,226962795,4270,4270,4270,4270,0
|
||||
20241205,120600,226962795,4270,4270,4270,4270,0
|
||||
20241205,120500,226962795,4270,4270,4270,4270,234
|
||||
20241205,120400,225963615,4270,4270,4270,4270,0
|
||||
20241205,120300,225963615,4270,4270,4270,4270,0
|
||||
20241205,120200,225963615,4270,4270,4270,4270,166
|
||||
20241205,120100,225254795,4270,4270,4270,4270,0
|
||||
20241205,120000,225254795,4270,4270,4270,4270,0
|
||||
20241205,115900,225254795,4270,4270,4270,4270,10
|
||||
20241205,115800,225212095,4270,4270,4270,4270,0
|
||||
20241205,115700,225212095,4270,4270,4270,4270,11
|
||||
20241205,115600,225165125,4265,4260,4265,4260,384
|
||||
20241205,115500,223529270,4255,4255,4255,4255,0
|
||||
20241205,115400,223529270,4255,4255,4255,4255,0
|
||||
20241205,115300,223529270,4255,4255,4255,4255,12
|
||||
20241205,115200,223478210,4250,4250,4250,4250,981
|
||||
20241205,115100,219308960,4240,4240,4240,4240,0
|
||||
20241205,115000,219308960,4240,4240,4240,4240,100
|
||||
20241205,114900,218884960,4240,4240,4240,4240,100
|
||||
20241205,114800,218460960,4250,4250,4250,4250,251
|
||||
20241205,114700,217394210,4250,4250,4250,4250,0
|
||||
20241205,114600,217394210,4250,4250,4250,4250,433
|
||||
20241205,114500,215553960,4245,4245,4245,4245,0
|
||||
20241205,114400,215553960,4245,4245,4245,4245,984
|
||||
20241205,114300,211376880,4225,4225,4225,4225,0
|
||||
20241205,114200,211376880,4225,4230,4230,4225,600
|
||||
20241205,114100,208840945,4230,4230,4230,4230,0
|
||||
20241205,114000,208840945,4230,4230,4230,4230,50
|
||||
20241205,113900,208629445,4230,4230,4230,4230,0
|
||||
20241205,113800,208629445,4230,4230,4230,4230,0
|
||||
20241205,113700,208629445,4230,4230,4230,4230,0
|
||||
20241205,113600,208629445,4230,4230,4230,4230,0
|
||||
20241205,113500,208629445,4230,4230,4230,4230,50
|
||||
20241205,113400,208417945,4235,4235,4235,4235,6
|
||||
20241205,113300,208392535,4235,4235,4235,4235,0
|
||||
20241205,113200,208392535,4235,4235,4235,4235,0
|
||||
20241205,113100,208392535,4235,4235,4235,4235,0
|
||||
20241205,113000,208392535,4235,4235,4235,4235,1786
|
||||
20241205,112900,200828825,4235,4235,4235,4235,0
|
||||
20241205,112800,200828825,4235,4235,4235,4235,1
|
||||
20241205,112700,200824590,4230,4230,4230,4230,93
|
||||
20241205,112600,200431200,4230,4230,4230,4230,0
|
||||
20241205,112500,200431200,4230,4230,4230,4230,0
|
||||
20241205,112400,200431200,4230,4230,4230,4230,50
|
||||
20241205,112300,200219700,4230,4230,4230,4230,0
|
||||
20241205,112200,200219700,4230,4230,4230,4230,0
|
||||
20241205,112100,200219700,4230,4235,4235,4230,110
|
||||
20241205,112000,199754350,4235,4235,4235,4235,0
|
||||
20241205,111900,199754350,4235,4235,4235,4235,0
|
||||
20241205,111800,199754350,4235,4230,4235,4230,1225
|
||||
20241205,111700,194572105,4230,4230,4230,4230,0
|
||||
20241205,111600,194572105,4230,4230,4230,4230,0
|
||||
20241205,111500,194572105,4230,4230,4230,4230,1
|
||||
20241205,111400,194567875,4230,4230,4230,4230,500
|
||||
20241205,111300,192452875,4230,4230,4230,4230,7
|
||||
20241205,111200,192423265,4235,4235,4235,4235,2
|
||||
20241205,111100,192414795,4220,4220,4220,4220,315
|
||||
20241205,111000,191085495,4230,4230,4230,4230,0
|
||||
20241205,110900,191085495,4230,4230,4230,4230,880
|
||||
20241205,110800,187363095,4210,4210,4210,4210,0
|
||||
20241205,110700,187363095,4210,4210,4210,4210,0
|
||||
20241205,110600,187363095,4210,4210,4210,4210,1014
|
||||
20241205,110500,183094155,4215,4215,4215,4215,0
|
||||
20241205,110400,183094155,4215,4225,4225,4215,3430
|
||||
20241205,110300,168629450,4225,4225,4225,4225,0
|
||||
20241205,110200,168629450,4225,4225,4225,4225,0
|
||||
20241205,110100,168629450,4225,4225,4225,4225,10
|
||||
20241205,110000,168587200,4220,4220,4220,4220,0
|
||||
20241205,105900,168587200,4220,4220,4220,4220,0
|
||||
20241205,105800,168587200,4220,4230,4230,4220,3296
|
||||
20241205,105700,154660050,4240,4240,4240,4240,0
|
||||
20241205,105600,154660050,4240,4240,4240,4240,0
|
||||
20241205,105500,154660050,4240,4240,4240,4240,0
|
||||
20241205,105400,154660050,4240,4245,4245,4240,1000
|
||||
20241205,105300,150419135,4245,4260,4260,4245,663
|
||||
20241205,105200,147601820,4260,4250,4260,4250,6
|
||||
20241205,105100,147576290,4260,4250,4260,4250,18
|
||||
20241205,105000,147499700,4260,4255,4260,4255,5
|
||||
20241205,104900,147478420,4255,4255,4255,4255,942
|
||||
20241205,104800,143470210,4275,4275,4275,4275,0
|
||||
20241205,104700,143470210,4275,4275,4275,4275,100
|
||||
20241205,104600,143042710,4275,4275,4275,4275,0
|
||||
20241205,104500,143042710,4275,4275,4275,4275,0
|
||||
20241205,104400,143042710,4275,4275,4275,4275,0
|
||||
20241205,104300,143042710,4275,4275,4275,4275,0
|
||||
20241205,104200,143042710,4275,4275,4275,4275,0
|
||||
20241205,104100,143042710,4275,4275,4275,4275,0
|
||||
20241205,104000,143042710,4275,4275,4275,4275,372
|
||||
20241205,103900,141452410,4270,4255,4270,4255,1864
|
||||
20241205,103800,133506355,4260,4225,4260,4225,195
|
||||
20241205,103700,132676650,4255,4255,4255,4255,10
|
||||
20241205,103600,132634100,4255,4255,4255,4255,0
|
||||
20241205,103500,132634100,4255,4255,4255,4255,0
|
||||
20241205,103400,132634100,4255,4255,4255,4255,0
|
||||
20241205,103300,132634100,4255,4245,4255,4220,656
|
||||
20241205,103200,129850900,4230,4230,4230,4230,1600
|
||||
20241205,103100,123082900,4250,4250,4250,4250,0
|
||||
20241205,103000,123082900,4250,4240,4250,4240,1683
|
||||
20241205,102900,115936815,4240,4240,4240,4240,0
|
||||
20241205,102800,115936815,4240,4240,4240,4240,0
|
||||
20241205,102700,115936815,4240,4235,4240,4235,214
|
||||
20241205,102600,115030495,4230,4230,4230,4225,1147
|
||||
20241205,102500,110178860,4225,4225,4225,4225,835
|
||||
20241205,102400,106650985,4210,4210,4210,4210,10
|
||||
20241205,102300,106608885,4210,4210,4210,4210,0
|
||||
20241205,102200,106608885,4210,4210,4210,4210,0
|
||||
20241205,102100,106608885,4210,4210,4210,4210,0
|
||||
20241205,102000,106608885,4210,4225,4225,4210,1533
|
||||
20241205,101900,100147455,4225,4225,4225,4225,0
|
||||
20241205,101800,100147455,4225,4225,4225,4225,0
|
||||
20241205,101700,100147455,4225,4225,4225,4225,0
|
||||
20241205,101600,100147455,4225,4225,4225,4225,0
|
||||
20241205,101500,100147455,4225,4210,4225,4210,1019
|
||||
20241205,101400,95857375,4210,4210,4210,4210,0
|
||||
20241205,101300,95857375,4210,4210,4210,4210,513
|
||||
20241205,101200,93697645,4210,4215,4215,4210,194
|
||||
20241205,101100,92880785,4215,4215,4215,4215,0
|
||||
20241205,101000,92880785,4215,4215,4215,4215,0
|
||||
20241205,100900,92880785,4215,4235,4235,4215,535
|
||||
20241205,100800,90624060,4235,4230,4235,4230,228
|
||||
20241205,100700,89658540,4205,4205,4205,4205,0
|
||||
20241205,100600,89658540,4205,4205,4205,4205,230
|
||||
20241205,100500,88691390,4205,4205,4205,4205,0
|
||||
20241205,100400,88691390,4205,4205,4205,4205,0
|
||||
20241205,100300,88691390,4205,4205,4205,4205,0
|
||||
20241205,100200,88691390,4205,4210,4210,4205,42
|
||||
20241205,100100,88514730,4235,4235,4235,4235,413
|
||||
20241205,100000,86765675,4235,4235,4235,4235,451
|
||||
20241205,095900,84855690,4240,4240,4240,4240,0
|
||||
20241205,095800,84855690,4240,4240,4240,4240,10
|
||||
20241205,095700,84813290,4240,4240,4240,4240,0
|
||||
20241205,095600,84813290,4240,4235,4240,4235,25
|
||||
20241205,095500,84707400,4235,4235,4235,4235,0
|
||||
20241205,095400,84707400,4235,4215,4235,4215,237
|
||||
20241205,095300,83708345,4215,4225,4225,4215,115
|
||||
20241205,095200,83222885,4250,4250,4250,4250,0
|
||||
20241205,095100,83222885,4250,4250,4250,4250,0
|
||||
20241205,095000,83222885,4250,4250,4250,4250,0
|
||||
20241205,094900,83222885,4250,4250,4250,4250,0
|
||||
20241205,094800,83222885,4250,4250,4250,4250,0
|
||||
20241205,094700,83222885,4250,4235,4250,4235,164
|
||||
20241205,094600,82528300,4235,4235,4235,4235,234
|
||||
20241205,094500,81537310,4260,4260,4260,4260,2
|
||||
20241205,094400,81528790,4260,4260,4260,4260,1173
|
||||
20241205,094300,76531810,4260,4255,4260,4235,1082
|
||||
20241205,094200,71939360,4255,4255,4255,4255,2
|
||||
20241205,094100,71930850,4255,4240,4255,4240,112
|
||||
20241205,094000,71454880,4240,4215,4240,4215,1291
|
||||
20241205,093900,65999980,4210,4210,4210,4205,124
|
||||
20241205,093800,65478205,4185,4180,4185,4165,463
|
||||
20241205,093700,63540955,4185,4210,4210,4180,201
|
||||
20241205,093600,62699760,4185,4185,4185,4185,1
|
||||
20241205,093500,62695575,4180,4175,4180,4175,399
|
||||
20241205,093400,61027990,4165,4165,4165,4165,0
|
||||
20241205,093300,61027990,4165,4165,4165,4165,498
|
||||
20241205,093200,58953820,4170,4170,4170,4170,6
|
||||
20241205,093100,58928800,4165,4170,4175,4160,152
|
||||
20241205,093000,58295950,4160,4160,4160,4160,1220
|
||||
20241205,092900,53220750,4155,4155,4155,4155,1
|
||||
20241205,092800,53216595,4155,4155,4155,4155,0
|
||||
20241205,092700,53216595,4155,4155,4155,4155,33
|
||||
20241205,092600,53079480,4150,4150,4150,4150,8
|
||||
20241205,092500,53046280,4150,4150,4150,4150,268
|
||||
20241205,092400,51934080,4145,4145,4145,4145,0
|
||||
20241205,092300,51934080,4145,4145,4145,4145,200
|
||||
20241205,092200,51105080,4140,4150,4150,4140,647
|
||||
20241205,092100,48424530,4135,4135,4135,4135,100
|
||||
20241205,092000,48011030,4140,4145,4160,4140,1459
|
||||
20241205,091900,41955150,4155,4165,4165,4150,241
|
||||
20241205,091800,40953010,4170,4165,4170,4165,5
|
||||
20241205,091700,40932165,4180,4180,4180,4180,2
|
||||
20241205,091600,40923805,4180,4185,4185,4170,464
|
||||
20241205,091500,38985495,4215,4195,4215,4190,528
|
||||
20241205,091400,36772415,4200,4200,4200,4200,0
|
||||
20241205,091300,36772415,4200,4205,4205,4200,2315
|
||||
20241205,091200,27044170,4200,4200,4200,4200,0
|
||||
20241205,091100,27044170,4200,4200,4200,4200,0
|
||||
20241205,091000,27044170,4200,4240,4240,4200,2019
|
||||
20241205,090900,18545580,4255,4255,4255,4255,40
|
||||
20241205,090800,18375380,4255,4240,4255,4240,19
|
||||
20241205,090700,18294790,4240,4255,4255,4240,1002
|
||||
20241205,090600,14046270,4250,4250,4250,4250,1
|
||||
20241205,090500,14042020,4235,4235,4235,4235,30
|
||||
20241205,090400,13914970,4245,4250,4250,4245,1043
|
||||
20241205,090300,9486930,4260,4265,4265,4260,1106
|
||||
20241205,090200,4770060,4300,4300,4300,4300,0
|
||||
20241205,090100,4770060,4300,4300,4300,4300,1005
|
||||
20241205,090000,448560,4320,4230,4320,4230,106
|
||||
|
Reference in New Issue
Block a user