Update 2024-12-05 2775 candle_min
This commit is contained in:
662
085670/min/candle-20241205.csv
Normal file
662
085670/min/candle-20241205.csv
Normal file
@@ -0,0 +1,662 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,200000,704534160,4445,4445,4445,4445,7790
|
||||
20241205,195900,704534160,4445,4445,4445,4445,0
|
||||
20241205,195800,704534160,4445,4445,4445,4445,0
|
||||
20241205,195700,704534160,4445,4445,4445,4445,0
|
||||
20241205,195600,704534160,4445,4445,4445,4445,0
|
||||
20241205,195500,704534160,4445,4445,4445,4445,0
|
||||
20241205,195400,704534160,4445,4445,4445,4445,0
|
||||
20241205,195300,704534160,4445,4445,4445,4445,0
|
||||
20241205,195200,704534160,4445,4445,4445,4445,0
|
||||
20241205,195100,704534160,4445,4445,4445,4445,0
|
||||
20241205,195000,704534160,4445,4445,4445,4445,0
|
||||
20241205,194900,704534160,4445,4445,4445,4445,0
|
||||
20241205,194800,704534160,4445,4445,4445,4445,0
|
||||
20241205,194700,704534160,4445,4445,4445,4445,0
|
||||
20241205,194600,704534160,4445,4445,4445,4445,0
|
||||
20241205,194500,704534160,4445,4445,4445,4445,0
|
||||
20241205,194400,704534160,4445,4445,4445,4445,0
|
||||
20241205,194300,704534160,4445,4445,4445,4445,0
|
||||
20241205,194200,704534160,4445,4445,4445,4445,0
|
||||
20241205,194100,704534160,4445,4445,4445,4445,0
|
||||
20241205,194000,704534160,4445,4445,4445,4445,0
|
||||
20241205,193900,704534160,4445,4445,4445,4445,0
|
||||
20241205,193800,704534160,4445,4445,4445,4445,0
|
||||
20241205,193700,704534160,4445,4445,4445,4445,0
|
||||
20241205,193600,704534160,4445,4445,4445,4445,0
|
||||
20241205,193500,704534160,4445,4445,4445,4445,0
|
||||
20241205,193400,704534160,4445,4445,4445,4445,0
|
||||
20241205,193300,704534160,4445,4445,4445,4445,0
|
||||
20241205,193200,704534160,4445,4445,4445,4445,0
|
||||
20241205,193100,704534160,4445,4445,4445,4445,0
|
||||
20241205,193000,704534160,4445,4445,4445,4445,7790
|
||||
20241205,192900,704534160,4445,4445,4445,4445,0
|
||||
20241205,192800,704534160,4445,4445,4445,4445,0
|
||||
20241205,192700,704534160,4445,4445,4445,4445,0
|
||||
20241205,192600,704534160,4445,4445,4445,4445,0
|
||||
20241205,192500,704534160,4445,4445,4445,4445,0
|
||||
20241205,192400,704534160,4445,4445,4445,4445,0
|
||||
20241205,192300,704534160,4445,4445,4445,4445,0
|
||||
20241205,192200,704534160,4445,4445,4445,4445,0
|
||||
20241205,192100,704534160,4445,4445,4445,4445,0
|
||||
20241205,192000,704534160,4445,4445,4445,4445,0
|
||||
20241205,191900,704534160,4445,4445,4445,4445,0
|
||||
20241205,191800,704534160,4445,4445,4445,4445,0
|
||||
20241205,191700,704534160,4445,4445,4445,4445,0
|
||||
20241205,191600,704534160,4445,4445,4445,4445,0
|
||||
20241205,191500,704534160,4445,4445,4445,4445,0
|
||||
20241205,191400,704534160,4445,4445,4445,4445,0
|
||||
20241205,191300,704534160,4445,4445,4445,4445,0
|
||||
20241205,191200,704534160,4445,4445,4445,4445,0
|
||||
20241205,191100,704534160,4445,4445,4445,4445,0
|
||||
20241205,191000,704534160,4445,4445,4445,4445,0
|
||||
20241205,190900,704534160,4445,4445,4445,4445,0
|
||||
20241205,190800,704534160,4445,4445,4445,4445,0
|
||||
20241205,190700,704534160,4445,4445,4445,4445,0
|
||||
20241205,190600,704534160,4445,4445,4445,4445,0
|
||||
20241205,190500,704534160,4445,4445,4445,4445,0
|
||||
20241205,190400,704534160,4445,4445,4445,4445,0
|
||||
20241205,190300,704534160,4445,4445,4445,4445,0
|
||||
20241205,190200,704534160,4445,4445,4445,4445,0
|
||||
20241205,190100,704534160,4445,4445,4445,4445,0
|
||||
20241205,190000,704534160,4445,4445,4445,4445,7790
|
||||
20241205,185900,704534160,4445,4445,4445,4445,0
|
||||
20241205,185800,704534160,4445,4445,4445,4445,0
|
||||
20241205,185700,704534160,4445,4445,4445,4445,0
|
||||
20241205,185600,704534160,4445,4445,4445,4445,0
|
||||
20241205,185500,704534160,4445,4445,4445,4445,0
|
||||
20241205,185400,704534160,4445,4445,4445,4445,0
|
||||
20241205,185300,704534160,4445,4445,4445,4445,0
|
||||
20241205,185200,704534160,4445,4445,4445,4445,0
|
||||
20241205,185100,704534160,4445,4445,4445,4445,0
|
||||
20241205,185000,704534160,4445,4445,4445,4445,0
|
||||
20241205,184900,704534160,4445,4445,4445,4445,0
|
||||
20241205,184800,704534160,4445,4445,4445,4445,0
|
||||
20241205,184700,704534160,4445,4445,4445,4445,0
|
||||
20241205,184600,704534160,4445,4445,4445,4445,0
|
||||
20241205,184500,704534160,4445,4445,4445,4445,0
|
||||
20241205,184400,704534160,4445,4445,4445,4445,0
|
||||
20241205,184300,704534160,4445,4445,4445,4445,0
|
||||
20241205,184200,704534160,4445,4445,4445,4445,0
|
||||
20241205,184100,704534160,4445,4445,4445,4445,0
|
||||
20241205,184000,704534160,4445,4445,4445,4445,0
|
||||
20241205,183900,704534160,4445,4445,4445,4445,0
|
||||
20241205,183800,704534160,4445,4445,4445,4445,0
|
||||
20241205,183700,704534160,4445,4445,4445,4445,0
|
||||
20241205,183600,704534160,4445,4445,4445,4445,0
|
||||
20241205,183500,704534160,4445,4445,4445,4445,0
|
||||
20241205,183400,704534160,4445,4445,4445,4445,0
|
||||
20241205,183300,704534160,4445,4445,4445,4445,0
|
||||
20241205,183200,704534160,4445,4445,4445,4445,0
|
||||
20241205,183100,704534160,4445,4445,4445,4445,0
|
||||
20241205,183000,704534160,4445,4445,4445,4445,7790
|
||||
20241205,182900,704534160,4445,4445,4445,4445,0
|
||||
20241205,182800,704534160,4445,4445,4445,4445,0
|
||||
20241205,182700,704534160,4445,4445,4445,4445,0
|
||||
20241205,182600,704534160,4445,4445,4445,4445,0
|
||||
20241205,182500,704534160,4445,4445,4445,4445,0
|
||||
20241205,182400,704534160,4445,4445,4445,4445,0
|
||||
20241205,182300,704534160,4445,4445,4445,4445,0
|
||||
20241205,182200,704534160,4445,4445,4445,4445,0
|
||||
20241205,182100,704534160,4445,4445,4445,4445,0
|
||||
20241205,182000,704534160,4445,4445,4445,4445,0
|
||||
20241205,181900,704534160,4445,4445,4445,4445,0
|
||||
20241205,181800,704534160,4445,4445,4445,4445,0
|
||||
20241205,181700,704534160,4445,4445,4445,4445,0
|
||||
20241205,181600,704534160,4445,4445,4445,4445,0
|
||||
20241205,181500,704534160,4445,4445,4445,4445,0
|
||||
20241205,181400,704534160,4445,4445,4445,4445,0
|
||||
20241205,181300,704534160,4445,4445,4445,4445,0
|
||||
20241205,181200,704534160,4445,4445,4445,4445,0
|
||||
20241205,181100,704534160,4445,4445,4445,4445,0
|
||||
20241205,181000,704534160,4445,4445,4445,4445,0
|
||||
20241205,180900,704534160,4445,4445,4445,4445,0
|
||||
20241205,180800,704534160,4445,4445,4445,4445,0
|
||||
20241205,180700,704534160,4445,4445,4445,4445,0
|
||||
20241205,180600,704534160,4445,4445,4445,4445,0
|
||||
20241205,180500,704534160,4445,4445,4445,4445,0
|
||||
20241205,180400,704534160,4445,4445,4445,4445,0
|
||||
20241205,180300,704534160,4445,4445,4445,4445,0
|
||||
20241205,180200,704534160,4445,4445,4445,4445,0
|
||||
20241205,180100,704534160,4445,4445,4445,4445,0
|
||||
20241205,180000,704534160,4445,4445,4445,4445,7790
|
||||
20241205,175900,704534160,4445,4445,4445,4445,0
|
||||
20241205,175800,704534160,4445,4445,4445,4445,0
|
||||
20241205,175700,704534160,4445,4445,4445,4445,0
|
||||
20241205,175600,704534160,4445,4445,4445,4445,0
|
||||
20241205,175500,704534160,4445,4445,4445,4445,0
|
||||
20241205,175400,704534160,4445,4445,4445,4445,0
|
||||
20241205,175300,704534160,4445,4445,4445,4445,0
|
||||
20241205,175200,704534160,4445,4445,4445,4445,0
|
||||
20241205,175100,704534160,4445,4445,4445,4445,0
|
||||
20241205,175000,704534160,4445,4445,4445,4445,0
|
||||
20241205,174900,704534160,4445,4445,4445,4445,0
|
||||
20241205,174800,704534160,4445,4445,4445,4445,0
|
||||
20241205,174700,704534160,4445,4445,4445,4445,0
|
||||
20241205,174600,704534160,4445,4445,4445,4445,0
|
||||
20241205,174500,704534160,4445,4445,4445,4445,0
|
||||
20241205,174400,704534160,4445,4445,4445,4445,0
|
||||
20241205,174300,704534160,4445,4445,4445,4445,0
|
||||
20241205,174200,704534160,4445,4445,4445,4445,0
|
||||
20241205,174100,704534160,4445,4445,4445,4445,0
|
||||
20241205,174000,704534160,4445,4445,4445,4445,0
|
||||
20241205,173900,704534160,4445,4445,4445,4445,0
|
||||
20241205,173800,704534160,4445,4445,4445,4445,0
|
||||
20241205,173700,704534160,4445,4445,4445,4445,0
|
||||
20241205,173600,704534160,4445,4445,4445,4445,0
|
||||
20241205,173500,704534160,4445,4445,4445,4445,0
|
||||
20241205,173400,704534160,4445,4445,4445,4445,0
|
||||
20241205,173300,704534160,4445,4445,4445,4445,0
|
||||
20241205,173200,704534160,4445,4445,4445,4445,0
|
||||
20241205,173100,704534160,4445,4445,4445,4445,0
|
||||
20241205,173000,704534160,4445,4445,4445,4445,7790
|
||||
20241205,172900,704534160,4445,4445,4445,4445,0
|
||||
20241205,172800,704534160,4445,4445,4445,4445,0
|
||||
20241205,172700,704534160,4445,4445,4445,4445,0
|
||||
20241205,172600,704534160,4445,4445,4445,4445,0
|
||||
20241205,172500,704534160,4445,4445,4445,4445,0
|
||||
20241205,172400,704534160,4445,4445,4445,4445,0
|
||||
20241205,172300,704534160,4445,4445,4445,4445,0
|
||||
20241205,172200,704534160,4445,4445,4445,4445,0
|
||||
20241205,172100,704534160,4445,4445,4445,4445,0
|
||||
20241205,172000,704534160,4445,4445,4445,4445,0
|
||||
20241205,171900,704534160,4445,4445,4445,4445,0
|
||||
20241205,171800,704534160,4445,4445,4445,4445,0
|
||||
20241205,171700,704534160,4445,4445,4445,4445,0
|
||||
20241205,171600,704534160,4445,4445,4445,4445,0
|
||||
20241205,171500,704534160,4445,4445,4445,4445,0
|
||||
20241205,171400,704534160,4445,4445,4445,4445,0
|
||||
20241205,171300,704534160,4445,4445,4445,4445,0
|
||||
20241205,171200,704534160,4445,4445,4445,4445,0
|
||||
20241205,171100,704534160,4445,4445,4445,4445,0
|
||||
20241205,171000,704534160,4445,4445,4445,4445,0
|
||||
20241205,170900,704534160,4445,4445,4445,4445,0
|
||||
20241205,170800,704534160,4445,4445,4445,4445,0
|
||||
20241205,170700,704534160,4445,4445,4445,4445,0
|
||||
20241205,170600,704534160,4445,4445,4445,4445,0
|
||||
20241205,170500,704534160,4445,4445,4445,4445,0
|
||||
20241205,170400,704534160,4445,4445,4445,4445,0
|
||||
20241205,170300,704534160,4445,4445,4445,4445,0
|
||||
20241205,170200,704534160,4445,4445,4445,4445,0
|
||||
20241205,170100,704534160,4445,4445,4445,4445,0
|
||||
20241205,170000,704534160,4445,4445,4445,4445,7790
|
||||
20241205,165900,704534160,4445,4445,4445,4445,0
|
||||
20241205,165800,704534160,4445,4445,4445,4445,0
|
||||
20241205,165700,704534160,4445,4445,4445,4445,0
|
||||
20241205,165600,704534160,4445,4445,4445,4445,0
|
||||
20241205,165500,704534160,4445,4445,4445,4445,0
|
||||
20241205,165400,704534160,4445,4445,4445,4445,0
|
||||
20241205,165300,704534160,4445,4445,4445,4445,0
|
||||
20241205,165200,704534160,4445,4445,4445,4445,0
|
||||
20241205,165100,704534160,4445,4445,4445,4445,0
|
||||
20241205,165000,704534160,4445,4445,4445,4445,0
|
||||
20241205,164900,704534160,4445,4445,4445,4445,0
|
||||
20241205,164800,704534160,4445,4445,4445,4445,0
|
||||
20241205,164700,704534160,4445,4445,4445,4445,0
|
||||
20241205,164600,704534160,4445,4445,4445,4445,0
|
||||
20241205,164500,704534160,4445,4445,4445,4445,0
|
||||
20241205,164400,704534160,4445,4445,4445,4445,0
|
||||
20241205,164300,704534160,4445,4445,4445,4445,0
|
||||
20241205,164200,704534160,4445,4445,4445,4445,0
|
||||
20241205,164100,704534160,4445,4445,4445,4445,0
|
||||
20241205,164000,704534160,4445,4445,4445,4445,0
|
||||
20241205,163900,704534160,4445,4445,4445,4445,0
|
||||
20241205,163800,704534160,4445,4445,4445,4445,0
|
||||
20241205,163700,704534160,4445,4445,4445,4445,0
|
||||
20241205,163600,704534160,4445,4445,4445,4445,0
|
||||
20241205,163500,704534160,4445,4445,4445,4445,0
|
||||
20241205,163400,704534160,4445,4445,4445,4445,0
|
||||
20241205,163300,704534160,4445,4445,4445,4445,0
|
||||
20241205,163200,704534160,4445,4445,4445,4445,0
|
||||
20241205,163100,704534160,4445,4445,4445,4445,0
|
||||
20241205,163000,704534160,4445,4445,4445,4445,7790
|
||||
20241205,162900,704534160,4445,4445,4445,4445,0
|
||||
20241205,162800,704534160,4445,4445,4445,4445,0
|
||||
20241205,162700,704534160,4445,4445,4445,4445,0
|
||||
20241205,162600,704534160,4445,4445,4445,4445,0
|
||||
20241205,162500,704534160,4445,4445,4445,4445,0
|
||||
20241205,162400,704534160,4445,4445,4445,4445,0
|
||||
20241205,162300,704534160,4445,4445,4445,4445,0
|
||||
20241205,162200,704534160,4445,4445,4445,4445,0
|
||||
20241205,162100,704534160,4445,4445,4445,4445,0
|
||||
20241205,162000,704534160,4445,4445,4445,4445,0
|
||||
20241205,161900,704534160,4445,4445,4445,4445,0
|
||||
20241205,161800,704534160,4445,4445,4445,4445,0
|
||||
20241205,161700,704534160,4445,4445,4445,4445,0
|
||||
20241205,161600,704534160,4445,4445,4445,4445,0
|
||||
20241205,161500,704534160,4445,4445,4445,4445,0
|
||||
20241205,161400,704534160,4445,4445,4445,4445,0
|
||||
20241205,161300,704534160,4445,4445,4445,4445,0
|
||||
20241205,161200,704534160,4445,4445,4445,4445,0
|
||||
20241205,161100,704534160,4445,4445,4445,4445,0
|
||||
20241205,161000,704534160,4445,4445,4445,4445,0
|
||||
20241205,160900,704534160,4445,4445,4445,4445,0
|
||||
20241205,160800,704534160,4445,4445,4445,4445,0
|
||||
20241205,160700,704534160,4445,4445,4445,4445,0
|
||||
20241205,160600,704534160,4445,4445,4445,4445,0
|
||||
20241205,160500,704534160,4445,4445,4445,4445,0
|
||||
20241205,160400,704534160,4445,4445,4445,4445,0
|
||||
20241205,160300,704534160,4445,4445,4445,4445,0
|
||||
20241205,160200,704534160,4445,4445,4445,4445,0
|
||||
20241205,160100,704534160,4445,4445,4445,4445,0
|
||||
20241205,160000,704534160,4445,4445,4445,4445,7790
|
||||
20241205,155900,704534160,4445,4445,4445,4445,0
|
||||
20241205,155800,704534160,4445,4445,4445,4445,0
|
||||
20241205,155700,704534160,4445,4445,4445,4445,0
|
||||
20241205,155600,704534160,4445,4445,4445,4445,0
|
||||
20241205,155500,704534160,4445,4445,4445,4445,0
|
||||
20241205,155400,704534160,4445,4445,4445,4445,0
|
||||
20241205,155300,704534160,4445,4445,4445,4445,0
|
||||
20241205,155200,704534160,4445,4445,4445,4445,0
|
||||
20241205,155100,704534160,4445,4445,4445,4445,0
|
||||
20241205,155000,704534160,4445,4445,4445,4445,0
|
||||
20241205,154900,704534160,4445,4445,4445,4445,0
|
||||
20241205,154800,704534160,4445,4445,4445,4445,0
|
||||
20241205,154700,704534160,4445,4445,4445,4445,0
|
||||
20241205,154600,704534160,4445,4445,4445,4445,0
|
||||
20241205,154500,704534160,4445,4445,4445,4445,0
|
||||
20241205,154400,704534160,4445,4445,4445,4445,0
|
||||
20241205,154300,704534160,4445,4445,4445,4445,0
|
||||
20241205,154200,704534160,4445,4445,4445,4445,0
|
||||
20241205,154100,704534160,4445,4445,4445,4445,0
|
||||
20241205,154000,704534160,4445,4445,4445,4445,0
|
||||
20241205,153900,704534160,4445,4445,4445,4445,0
|
||||
20241205,153800,704534160,4445,4445,4445,4445,0
|
||||
20241205,153700,704534160,4445,4445,4445,4445,0
|
||||
20241205,153600,704534160,4445,4445,4445,4445,0
|
||||
20241205,153500,704534160,4445,4445,4445,4445,0
|
||||
20241205,153400,704534160,4445,4445,4445,4445,0
|
||||
20241205,153300,704534160,4445,4445,4445,4445,0
|
||||
20241205,153200,704534160,4445,4445,4445,4445,0
|
||||
20241205,153100,704534160,4445,4445,4445,4445,0
|
||||
20241205,153000,704534160,4445,4445,4445,4445,15580
|
||||
20241205,152900,669907610,4445,4445,4445,4445,0
|
||||
20241205,152800,669907610,4445,4445,4445,4445,0
|
||||
20241205,152700,669907610,4445,4445,4445,4445,0
|
||||
20241205,152600,669907610,4445,4445,4445,4445,0
|
||||
20241205,152500,669907610,4445,4445,4445,4445,0
|
||||
20241205,152400,669907610,4445,4445,4445,4445,0
|
||||
20241205,152300,669907610,4445,4445,4445,4445,0
|
||||
20241205,152200,669907610,4445,4445,4445,4445,0
|
||||
20241205,152100,669907610,4445,4445,4445,4445,0
|
||||
20241205,152000,669907610,4445,4445,4445,4445,0
|
||||
20241205,151900,669907610,4445,4455,4480,4445,3966
|
||||
20241205,151800,652218790,4455,4455,4460,4450,900
|
||||
20241205,151700,648212200,4455,4455,4460,4455,112
|
||||
20241205,151600,647712725,4460,4460,4460,4455,139
|
||||
20241205,151500,647093135,4460,4460,4460,4455,156
|
||||
20241205,151400,646397395,4450,4465,4465,4450,3056
|
||||
20241205,151300,632786625,4460,4460,4465,4460,139
|
||||
20241205,151200,632166355,4460,4460,4465,4460,102
|
||||
20241205,151100,631711380,4465,4465,4465,4460,49
|
||||
20241205,151000,631492620,4465,4465,4465,4460,49
|
||||
20241205,150900,631273860,4465,4465,4465,4455,337
|
||||
20241205,150800,629770630,4465,4465,4465,4460,97
|
||||
20241205,150700,629337575,4465,4460,4465,4455,858
|
||||
20241205,150600,625512560,4465,4470,4470,4460,676
|
||||
20241205,150500,622497050,4470,4465,4470,4465,1444
|
||||
20241205,150400,616049380,4470,4470,4470,4465,158
|
||||
20241205,150300,615343130,4470,4460,4470,4460,526
|
||||
20241205,150200,612995900,4460,4460,4465,4460,1194
|
||||
20241205,150100,607665520,4465,4465,4465,4460,89
|
||||
20241205,150000,607268170,4465,4465,4465,4460,51
|
||||
20241205,145900,607040470,4460,4455,4465,4455,215
|
||||
20241205,145800,606082050,4455,4460,4460,4450,211
|
||||
20241205,145700,605142045,4460,4465,4465,4450,119
|
||||
20241205,145600,604612285,4455,4455,4465,4455,545
|
||||
20241205,145500,602184090,4455,4455,4465,4455,452
|
||||
20241205,145400,600170245,4460,4455,4470,4455,79
|
||||
20241205,145300,599818200,4460,4470,4470,4460,111
|
||||
20241205,145200,599322140,4470,4465,4470,4465,65
|
||||
20241205,145100,599031595,4470,4465,4470,4460,21
|
||||
20241205,145000,598937860,4470,4450,4470,4450,759
|
||||
20241205,144900,595556675,4455,4460,4460,4450,455
|
||||
20241205,144800,593531665,4455,4460,4460,4455,935
|
||||
20241205,144700,589366165,4460,4455,4470,4455,1439
|
||||
20241205,144600,582949375,4460,4460,4470,4460,1292
|
||||
20241205,144500,577186990,4465,4475,4475,4465,2138
|
||||
20241205,144400,567621370,4465,4465,4475,4465,1012
|
||||
20241205,144300,563102760,4475,4475,4475,4465,29
|
||||
20241205,144200,562973025,4480,4480,4480,4470,296
|
||||
20241205,144100,561649880,4475,4470,4480,4470,676
|
||||
20241205,144000,558627290,4470,4470,4470,4470,236
|
||||
20241205,143900,557572370,4475,4475,4475,4470,1038
|
||||
20241205,143800,552932445,4480,4480,4480,4480,55
|
||||
20241205,143700,552686045,4465,4475,4480,4465,1525
|
||||
20241205,143600,545866760,4480,4475,4480,4475,28
|
||||
20241205,143500,545741435,4470,4470,4470,4470,20
|
||||
20241205,143400,545652035,4470,4470,4470,4465,57
|
||||
20241205,143300,545397255,4470,4470,4470,4470,429
|
||||
20241205,143200,543479625,4480,4480,4480,4480,0
|
||||
20241205,143100,543479625,4480,4470,4480,4470,1227
|
||||
20241205,143000,537994505,4475,4485,4485,4470,32
|
||||
20241205,142900,537851195,4485,4485,4485,4470,505
|
||||
20241205,142800,535592770,4485,4480,4485,4475,199
|
||||
20241205,142700,534701045,4485,4485,4485,4485,33
|
||||
20241205,142600,534553040,4485,4485,4485,4480,1122
|
||||
20241205,142500,529526260,4485,4480,4485,4480,44
|
||||
20241205,142400,529328950,4480,4480,4480,4475,1030
|
||||
20241205,142300,524714575,4480,4485,4485,4480,44
|
||||
20241205,142200,524517290,4485,4485,4485,4475,502
|
||||
20241205,142100,522270400,4485,4475,4485,4475,654
|
||||
20241205,142000,519343510,4480,4480,4480,4480,1254
|
||||
20241205,141900,513725590,4485,4485,4485,4485,2
|
||||
20241205,141800,513716620,4495,4495,4495,4495,101
|
||||
20241205,141700,513262625,4495,4495,4495,4480,129
|
||||
20241205,141600,512683355,4495,4485,4495,4485,1441
|
||||
20241205,141500,506213625,4485,4480,4485,4480,775
|
||||
20241205,141400,502741610,4480,4480,4480,4480,85
|
||||
20241205,141300,502360810,4480,4480,4485,4480,1601
|
||||
20241205,141200,495181455,4485,4480,4485,4480,14
|
||||
20241205,141100,495118720,4480,4485,4490,4480,247
|
||||
20241205,141000,494012035,4485,4490,4490,4485,14
|
||||
20241205,140900,493949190,4495,4495,4495,4495,33
|
||||
20241205,140800,493800855,4495,4490,4495,4485,123
|
||||
20241205,140700,493248500,4490,4490,4490,4485,11
|
||||
20241205,140600,493199140,4490,4485,4490,4485,7
|
||||
20241205,140500,493167735,4490,4480,4490,4480,115
|
||||
20241205,140400,492652505,4490,4485,4490,4480,70
|
||||
20241205,140300,492338670,4490,4485,4490,4485,61
|
||||
20241205,140200,492065080,4490,4485,4490,4485,11
|
||||
20241205,140100,492015740,4495,4490,4495,4490,33
|
||||
20241205,140000,491867430,4490,4495,4495,4490,286
|
||||
20241205,135900,490581915,4495,4495,4495,4490,69
|
||||
20241205,135800,490271790,4495,4490,4495,4490,55
|
||||
20241205,135700,490024790,4485,4490,4490,4485,36
|
||||
20241205,135600,489863220,4490,4490,4490,4490,33
|
||||
20241205,135500,489715050,4490,4485,4490,4480,62
|
||||
20241205,135400,489436940,4485,4485,4485,4485,1
|
||||
20241205,135300,489432455,4480,4480,4480,4480,3
|
||||
20241205,135200,489419015,4485,4485,4485,4485,1
|
||||
20241205,135100,489414530,4480,4480,4480,4480,8
|
||||
20241205,135000,489378690,4480,4485,4485,4480,33
|
||||
20241205,134900,489230840,4480,4480,4480,4480,4
|
||||
20241205,134800,489212920,4480,4480,4480,4480,1
|
||||
20241205,134700,489208440,4475,4475,4475,4475,0
|
||||
20241205,134600,489208440,4475,4475,4475,4475,2
|
||||
20241205,134500,489199490,4475,4475,4475,4475,0
|
||||
20241205,134400,489199490,4475,4475,4475,4475,9
|
||||
20241205,134300,489159215,4485,4485,4485,4485,3
|
||||
20241205,134200,489145760,4480,4480,4480,4480,0
|
||||
20241205,134100,489145760,4480,4485,4485,4480,245
|
||||
20241205,134000,488047405,4485,4485,4485,4485,4
|
||||
20241205,133900,488029465,4485,4490,4490,4485,123
|
||||
20241205,133800,487477695,4485,4485,4490,4485,27
|
||||
20241205,133700,487356595,4490,4490,4490,4485,37
|
||||
20241205,133600,487190505,4485,4485,4485,4485,0
|
||||
20241205,133500,487190505,4485,4485,4485,4485,5
|
||||
20241205,133400,487168080,4485,4485,4485,4485,0
|
||||
20241205,133300,487168080,4485,4485,4485,4485,1739
|
||||
20241205,133200,479368665,4485,4485,4485,4485,0
|
||||
20241205,133100,479368665,4485,4475,4485,4475,619
|
||||
20241205,133000,476596415,4475,4475,4475,4475,300
|
||||
20241205,132900,475253915,4480,4475,4480,4470,757
|
||||
20241205,132800,471866295,4475,4475,4475,4475,11
|
||||
20241205,132700,471817070,4470,4475,4475,4470,278
|
||||
20241205,132600,470574300,4470,4470,4470,4470,302
|
||||
20241205,132500,469224360,4465,4465,4465,4465,50
|
||||
20241205,132400,469001110,4465,4465,4465,4465,5
|
||||
20241205,132300,468978785,4475,4475,4475,4475,7
|
||||
20241205,132200,468947460,4470,4470,4475,4470,14
|
||||
20241205,132100,468884875,4480,4480,4480,4480,0
|
||||
20241205,132000,468884875,4480,4480,4480,4480,0
|
||||
20241205,131900,468884875,4480,4480,4480,4480,3
|
||||
20241205,131800,468871435,4480,4475,4480,4465,547
|
||||
20241205,131700,466427910,4480,4475,4480,4470,1211
|
||||
20241205,131600,461014075,4475,4475,4475,4475,0
|
||||
20241205,131500,461014075,4475,4485,4485,4475,220
|
||||
20241205,131400,460029565,4480,4475,4485,4475,818
|
||||
20241205,131300,456364940,4475,4480,4480,4475,69
|
||||
20241205,131200,456055845,4480,4475,4480,4470,67
|
||||
20241205,131100,455755710,4480,4485,4485,4470,20
|
||||
20241205,131000,455666255,4475,4480,4485,4475,1136
|
||||
20241205,130900,450582560,4480,4480,4480,4480,177
|
||||
20241205,130800,449789600,4485,4485,4485,4480,19
|
||||
20241205,130700,449704395,4485,4485,4485,4475,208
|
||||
20241205,130600,448773360,4485,4485,4485,4485,11
|
||||
20241205,130500,448724025,4485,4480,4485,4480,20
|
||||
20241205,130400,448634365,4485,4480,4485,4480,1215
|
||||
20241205,130300,443191110,4485,4485,4485,4480,47
|
||||
20241205,130200,442980335,4485,4480,4485,4480,34
|
||||
20241205,130100,442827955,4480,4485,4485,4480,1127
|
||||
20241205,130000,437778940,4485,4485,4485,4485,425
|
||||
20241205,125900,435872815,4495,4490,4495,4490,6
|
||||
20241205,125800,435845855,4495,4495,4495,4485,850
|
||||
20241205,125700,432033245,4490,4490,4490,4490,377
|
||||
20241205,125600,430340515,4495,4495,4495,4485,337
|
||||
20241205,125500,428827300,4495,4495,4495,4495,3
|
||||
20241205,125400,428813815,4495,4495,4495,4490,24
|
||||
20241205,125300,428705945,4485,4495,4495,4485,261
|
||||
20241205,125200,427535050,4490,4490,4495,4490,20
|
||||
20241205,125100,427445195,4495,4495,4495,4495,111
|
||||
20241205,125000,426946250,4495,4495,4495,4490,38
|
||||
20241205,124900,426775455,4495,4495,4495,4495,89
|
||||
20241205,124800,426375400,4485,4490,4495,4485,727
|
||||
20241205,124700,423112890,4495,4495,4495,4495,0
|
||||
20241205,124600,423112890,4495,4495,4495,4495,73
|
||||
20241205,124500,422784755,4490,4495,4495,4490,18
|
||||
20241205,124400,422703880,4495,4495,4495,4495,10
|
||||
20241205,124300,422658930,4495,4495,4495,4490,39
|
||||
20241205,124200,422483640,4495,4495,4495,4495,155
|
||||
20241205,124100,421786915,4495,4495,4495,4490,55
|
||||
20241205,124000,421539710,4495,4495,4495,4495,33
|
||||
20241205,123900,421391375,4495,4495,4495,4490,121
|
||||
20241205,123800,420847500,4495,4485,4495,4485,187
|
||||
20241205,123700,420007980,4485,4485,4485,4485,184
|
||||
20241205,123600,419182740,4490,4490,4490,4490,0
|
||||
20241205,123500,419182740,4490,4485,4490,4485,77
|
||||
20241205,123400,418837120,4485,4485,4490,4485,80
|
||||
20241205,123300,418478205,4490,4485,4490,4485,192
|
||||
20241205,123200,417617030,4485,4480,4490,4480,27
|
||||
20241205,123100,417495955,4490,4490,4490,4485,5022
|
||||
20241205,123000,394972265,4485,4490,4490,4485,115
|
||||
20241205,122900,394455935,4490,4485,4490,4485,23
|
||||
20241205,122800,394352775,4490,4490,4490,4490,0
|
||||
20241205,122700,394352775,4490,4480,4490,4480,33
|
||||
20241205,122600,394204925,4490,4480,4490,4480,6
|
||||
20241205,122500,394178030,4485,4490,4490,4485,103
|
||||
20241205,122400,393715575,4485,4485,4485,4485,2
|
||||
20241205,122300,393706605,4485,4485,4485,4485,2
|
||||
20241205,122200,393697635,4480,4480,4480,4480,0
|
||||
20241205,122100,393697635,4480,4485,4485,4480,5
|
||||
20241205,122000,393675225,4480,4480,4480,4480,457
|
||||
20241205,121900,391627865,4490,4480,4490,4480,18
|
||||
20241205,121800,391547195,4490,4485,4490,4485,387
|
||||
20241205,121700,389811495,4485,4490,4490,4485,43
|
||||
20241205,121600,389618445,4495,4495,4495,4495,0
|
||||
20241205,121500,389618445,4495,4495,4495,4495,25
|
||||
20241205,121400,389506070,4500,4500,4500,4500,0
|
||||
20241205,121300,389506070,4500,4500,4500,4500,1
|
||||
20241205,121200,389501570,4500,4500,4500,4490,388
|
||||
20241205,121100,387757090,4500,4480,4500,4480,6725
|
||||
20241205,121000,357559465,4485,4480,4485,4480,115
|
||||
20241205,120900,357044015,4480,4480,4480,4480,17
|
||||
20241205,120800,356967855,4480,4480,4480,4480,5
|
||||
20241205,120700,356945455,4485,4480,4485,4480,126
|
||||
20241205,120600,356380925,4475,4470,4475,4470,12
|
||||
20241205,120500,356327275,4470,4470,4470,4470,5
|
||||
20241205,120400,356304925,4475,4475,4475,4475,4
|
||||
20241205,120300,356287025,4480,4475,4480,4475,501
|
||||
20241205,120200,354045045,4475,4475,4475,4475,2
|
||||
20241205,120100,354036095,4475,4475,4475,4475,0
|
||||
20241205,120000,354036095,4475,4475,4475,4475,5
|
||||
20241205,115900,354013720,4480,4470,4480,4470,5
|
||||
20241205,115800,353991360,4475,4475,4475,4475,14
|
||||
20241205,115700,353928710,4470,4480,4480,4470,11
|
||||
20241205,115600,353879530,4485,4485,4485,4485,0
|
||||
20241205,115500,353879530,4485,4485,4485,4485,3
|
||||
20241205,115400,353866075,4485,4480,4485,4480,25
|
||||
20241205,115300,353753960,4480,4485,4485,4480,4
|
||||
20241205,115200,353736035,4480,4480,4480,4480,5
|
||||
20241205,115100,353713635,4485,4485,4485,4485,5
|
||||
20241205,115000,353691210,4490,4490,4490,4490,1
|
||||
20241205,114900,353686720,4490,4490,4490,4485,80
|
||||
20241205,114800,353327530,4490,4490,4490,4490,10
|
||||
20241205,114700,353282630,4490,4485,4490,4485,21
|
||||
20241205,114600,353188355,4495,4490,4495,4485,405
|
||||
20241205,114500,351369705,4485,4485,4485,4485,3
|
||||
20241205,114400,351356250,4490,4490,4490,4490,0
|
||||
20241205,114300,351356250,4490,4490,4490,4490,23
|
||||
20241205,114200,351252980,4485,4485,4485,4485,4
|
||||
20241205,114100,351235040,4490,4490,4490,4490,1
|
||||
20241205,114000,351230550,4485,4485,4485,4485,2
|
||||
20241205,113900,351221580,4490,4485,4490,4470,11
|
||||
20241205,113800,351172315,4490,4490,4490,4475,89
|
||||
20241205,113700,350774010,4490,4490,4490,4490,0
|
||||
20241205,113600,350774010,4490,4490,4490,4490,0
|
||||
20241205,113500,350774010,4490,4490,4495,4490,15
|
||||
20241205,113400,350706650,4495,4495,4495,4495,0
|
||||
20241205,113300,350706650,4495,4495,4495,4495,74
|
||||
20241205,113200,350374020,4470,4490,4495,4470,37
|
||||
20241205,113100,350207820,4490,4485,4490,4485,1897
|
||||
20241205,113000,341695185,4475,4480,4485,4475,539
|
||||
20241205,112900,339280710,4475,4480,4480,4475,7
|
||||
20241205,112800,339249375,4480,4480,4480,4475,60
|
||||
20241205,112700,338980860,4475,4475,4475,4475,2
|
||||
20241205,112600,338971910,4480,4475,4480,4475,13
|
||||
20241205,112500,338913695,4480,4480,4480,4475,65
|
||||
20241205,112400,338622515,4485,4485,4485,4485,0
|
||||
20241205,112300,338622515,4485,4480,4485,4480,4
|
||||
20241205,112200,338604585,4485,4485,4485,4485,0
|
||||
20241205,112100,338604585,4485,4475,4485,4455,3008
|
||||
20241205,112000,325128780,4480,4480,4480,4450,2423
|
||||
20241205,111900,314345260,4475,4475,4480,4475,20
|
||||
20241205,111800,314255695,4480,4480,4480,4480,14
|
||||
20241205,111700,314192975,4480,4480,4480,4480,1
|
||||
20241205,111600,314188495,4475,4475,4475,4475,5
|
||||
20241205,111500,314166120,4480,4480,4480,4480,32
|
||||
20241205,111400,314022760,4480,4480,4480,4475,35
|
||||
20241205,111300,313865970,4480,4475,4480,4455,266
|
||||
20241205,111200,312679090,4480,4480,4480,4475,53
|
||||
20241205,111100,312441670,4480,4480,4480,4480,11
|
||||
20241205,111000,312392390,4480,4475,4480,4475,24
|
||||
20241205,110900,312284880,4480,4480,4480,4480,33
|
||||
20241205,110800,312137040,4480,4475,4480,4475,26
|
||||
20241205,110700,312020575,4480,4480,4480,4480,25
|
||||
20241205,110600,311908575,4480,4475,4480,4470,48
|
||||
20241205,110500,311693595,4480,4480,4480,4480,33
|
||||
20241205,110400,311545755,4480,4475,4480,4475,34
|
||||
20241205,110300,311393495,4475,4475,4475,4470,26
|
||||
20241205,110200,311277165,4480,4480,4480,4480,36
|
||||
20241205,110100,311115885,4480,4480,4480,4475,35
|
||||
20241205,110000,310959095,4480,4465,4480,4465,49
|
||||
20241205,105900,310739650,4480,4455,4480,4450,224
|
||||
20241205,105800,309740215,4450,4470,4470,4450,171
|
||||
20241205,105700,308977945,4470,4480,4480,4465,16
|
||||
20241205,105600,308906330,4480,4480,4480,4450,733
|
||||
20241205,105500,305642185,4480,4475,4480,4475,33
|
||||
20241205,105400,305494360,4480,4480,4480,4465,57
|
||||
20241205,105300,305239195,4470,4475,4480,4470,95
|
||||
20241205,105200,304814120,4480,4475,4480,4470,45
|
||||
20241205,105100,304612585,4480,4480,4480,4480,99
|
||||
20241205,105000,304169065,4480,4480,4485,4475,169
|
||||
20241205,104900,303412515,4485,4485,4485,4485,100
|
||||
20241205,104800,302964015,4485,4485,4485,4480,55
|
||||
20241205,104700,302717350,4485,4485,4485,4485,67
|
||||
20241205,104600,302416855,4470,4475,4485,4470,130
|
||||
20241205,104500,301834800,4475,4480,4480,4475,970
|
||||
20241205,104400,297493635,4485,4480,4485,4475,207
|
||||
20241205,104300,296566310,4485,4485,4485,4485,55
|
||||
20241205,104200,296319635,4485,4485,4485,4475,302
|
||||
20241205,104100,294965985,4480,4480,4480,4480,50
|
||||
20241205,104000,294741985,4485,4485,4485,4450,504
|
||||
20241205,103900,292481685,4480,4465,4480,4440,1388
|
||||
20241205,103800,286285435,4460,4460,4460,4460,80
|
||||
20241205,103700,285928635,4460,4465,4465,4460,7
|
||||
20241205,103600,285897410,4470,4440,4470,4430,1302
|
||||
20241205,103500,280123010,4475,4475,4475,4475,0
|
||||
20241205,103400,280123010,4475,4470,4475,4470,102
|
||||
20241205,103300,279667060,4475,4465,4475,4440,13
|
||||
20241205,103200,279609110,4470,4465,4470,4465,4
|
||||
20241205,103100,279591245,4465,4465,4465,4465,0
|
||||
20241205,103000,279591245,4465,4460,4465,4435,362
|
||||
20241205,102900,277975995,4460,4455,4460,4440,155
|
||||
20241205,102800,277287715,4435,4435,4435,4435,0
|
||||
20241205,102700,277287715,4435,4435,4455,4435,145
|
||||
20241205,102600,276641840,4440,4450,4450,4440,1069
|
||||
20241205,102500,271894790,4460,4460,4460,4460,0
|
||||
20241205,102400,271894790,4460,4460,4460,4460,0
|
||||
20241205,102300,271894790,4460,4450,4460,4450,3
|
||||
20241205,102200,271881430,4440,4440,4440,4440,145
|
||||
20241205,102100,271237630,4440,4445,4445,4440,1000
|
||||
20241205,102000,266797600,4455,4455,4455,4450,16
|
||||
20241205,101900,266726390,4440,4440,4440,4440,15
|
||||
20241205,101800,266659790,4460,4460,4460,4460,1
|
||||
20241205,101700,266655330,4435,4440,4440,4435,516
|
||||
20241205,101600,264366795,4435,4460,4475,4420,6006
|
||||
20241205,101500,237720225,4485,4485,4485,4485,21
|
||||
20241205,101400,237626040,4485,4465,4485,4460,4
|
||||
20241205,101300,237608170,4460,4470,4470,4460,5
|
||||
20241205,101200,237585860,4470,4465,4470,4465,13
|
||||
20241205,101100,237527765,4465,4460,4465,4460,4
|
||||
20241205,101000,237509915,4460,4460,4460,4460,0
|
||||
20241205,100900,237509915,4460,4460,4460,4445,5
|
||||
20241205,100800,237487640,4460,4460,4460,4460,3
|
||||
20241205,100700,237474260,4455,4450,4455,4445,166
|
||||
20241205,100600,236734780,4450,4450,4450,4450,0
|
||||
20241205,100500,236734780,4450,4455,4455,4450,207
|
||||
20241205,100400,235813610,4455,4455,4455,4455,0
|
||||
20241205,100300,235813610,4455,4450,4455,4450,6
|
||||
20241205,100200,235786900,4450,4450,4450,4450,1
|
||||
20241205,100100,235782450,4445,4465,4465,4445,3180
|
||||
20241205,100000,221620390,4465,4470,4470,4465,128
|
||||
20241205,095900,221048815,4465,4465,4465,4465,2
|
||||
20241205,095800,221039885,4485,4470,4485,4470,18
|
||||
20241205,095700,220959395,4495,4475,4495,4470,26
|
||||
20241205,095600,220843140,4475,4475,4490,4475,61
|
||||
20241205,095500,220570150,4495,4495,4495,4495,0
|
||||
20241205,095400,220570150,4495,4475,4495,4475,9
|
||||
20241205,095300,220529840,4495,4495,4495,4475,17
|
||||
20241205,095200,220453725,4500,4475,4500,4475,128
|
||||
20241205,095100,219880860,4475,4470,4475,4470,307
|
||||
20241205,095000,218508535,4475,4475,4475,4475,0
|
||||
20241205,094900,218508535,4475,4475,4475,4475,0
|
||||
20241205,094800,218508535,4475,4475,4475,4475,10
|
||||
20241205,094700,218463785,4475,4475,4475,4460,12
|
||||
20241205,094600,218410235,4460,4475,4480,4460,1075
|
||||
20241205,094500,213604495,4475,4475,4475,4475,0
|
||||
20241205,094400,213604495,4475,4470,4475,4470,60
|
||||
20241205,094300,213336195,4470,4470,4470,4470,244
|
||||
20241205,094200,212245515,4470,4460,4470,4460,1218
|
||||
20241205,094100,206806960,4460,4455,4460,4455,74
|
||||
20241205,094000,206477270,4460,4455,4460,4455,52
|
||||
20241205,093900,206245605,4450,4450,4450,4450,80
|
||||
20241205,093800,205889605,4450,4445,4450,4440,363
|
||||
20241205,093700,204274640,4450,4450,4450,4450,1
|
||||
20241205,093600,204270190,4440,4450,4450,4440,788
|
||||
20241205,093500,200763600,4440,4440,4440,4440,124
|
||||
20241205,093400,200213040,4440,4450,4450,4440,1001
|
||||
20241205,093300,195768590,4450,4450,4450,4450,0
|
||||
20241205,093200,195768590,4450,4450,4450,4450,0
|
||||
20241205,093100,195768590,4450,4450,4450,4450,10
|
||||
20241205,093000,195724090,4450,4440,4450,4440,725
|
||||
20241205,092900,192502520,4440,4440,4440,4440,0
|
||||
20241205,092800,192502520,4440,4435,4440,4430,430
|
||||
20241205,092700,190597470,4445,4445,4445,4445,1
|
||||
20241205,092600,190593025,4435,4435,4435,4435,70
|
||||
20241205,092500,190282575,4440,4440,4440,4420,154
|
||||
20241205,092400,189601815,4415,4440,4440,4415,35
|
||||
20241205,092300,189447265,4415,4440,4440,4415,109
|
||||
20241205,092200,188965530,4420,4420,4420,4420,1218
|
||||
20241205,092100,183581970,4445,4445,4445,4445,0
|
||||
20241205,092000,183581970,4445,4445,4445,4425,647
|
||||
20241205,091900,180712285,4420,4425,4445,4420,2688
|
||||
20241205,091800,168821080,4440,4440,4440,4440,0
|
||||
20241205,091700,168821080,4440,4430,4440,4430,101
|
||||
20241205,091600,168373640,4430,4430,4430,4430,500
|
||||
20241205,091500,166158640,4430,4420,4435,4420,4041
|
||||
20241205,091400,148286160,4435,4430,4450,4420,1972
|
||||
20241205,091300,139567395,4430,4455,4455,4430,5220
|
||||
20241205,091200,116425580,4465,4440,4465,4435,151
|
||||
20241205,091100,115755725,4465,4455,4465,4435,3172
|
||||
20241205,091000,101667420,4465,4460,4465,4460,127
|
||||
20241205,090900,101100995,4435,4495,4495,4430,11682
|
||||
20241205,090800,49054285,4490,4495,4495,4490,21
|
||||
20241205,090700,48959990,4500,4475,4500,4470,501
|
||||
20241205,090600,46719855,4470,4505,4505,4470,7271
|
||||
20241205,090500,14146110,4515,4515,4515,4515,1
|
||||
20241205,090400,14141595,4515,4515,4515,4515,3
|
||||
20241205,090300,14128050,4515,4500,4520,4490,355
|
||||
20241205,090200,12531055,4520,4510,4520,4495,31
|
||||
20241205,090100,12391250,4510,4510,4520,4500,470
|
||||
20241205,090000,10272100,4520,4530,4530,4520,2270
|
||||
|
Reference in New Issue
Block a user