Update 2024-12-05 2775 candle_min
This commit is contained in:
673
100590/min/candle-20241205.csv
Normal file
673
100590/min/candle-20241205.csv
Normal file
@@ -0,0 +1,673 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,201100,468860075,3370,3370,3370,3370,2318
|
||||
20241205,201000,468860075,3370,3370,3370,3370,0
|
||||
20241205,200900,468860075,3370,3370,3370,3370,0
|
||||
20241205,200800,468860075,3370,3370,3370,3370,0
|
||||
20241205,200700,468860075,3370,3370,3370,3370,0
|
||||
20241205,200600,468860075,3370,3370,3370,3370,0
|
||||
20241205,200500,468860075,3370,3370,3370,3370,0
|
||||
20241205,200400,468860075,3370,3370,3370,3370,0
|
||||
20241205,200300,468860075,3370,3370,3370,3370,0
|
||||
20241205,200200,468860075,3370,3370,3370,3370,0
|
||||
20241205,200100,468860075,3370,3370,3370,3370,0
|
||||
20241205,200000,468860075,3370,3370,3370,3370,0
|
||||
20241205,195900,468860075,3370,3370,3370,3370,0
|
||||
20241205,195800,468860075,3370,3370,3370,3370,0
|
||||
20241205,195700,468860075,3370,3370,3370,3370,0
|
||||
20241205,195600,468860075,3370,3370,3370,3370,0
|
||||
20241205,195500,468860075,3370,3370,3370,3370,0
|
||||
20241205,195400,468860075,3370,3370,3370,3370,0
|
||||
20241205,195300,468860075,3370,3370,3370,3370,0
|
||||
20241205,195200,468860075,3370,3370,3370,3370,0
|
||||
20241205,195100,468860075,3370,3370,3370,3370,0
|
||||
20241205,195000,468860075,3370,3370,3370,3370,0
|
||||
20241205,194900,468860075,3370,3370,3370,3370,0
|
||||
20241205,194800,468860075,3370,3370,3370,3370,0
|
||||
20241205,194700,468860075,3370,3370,3370,3370,0
|
||||
20241205,194600,468860075,3370,3370,3370,3370,0
|
||||
20241205,194500,468860075,3370,3370,3370,3370,0
|
||||
20241205,194400,468860075,3370,3370,3370,3370,0
|
||||
20241205,194300,468860075,3370,3370,3370,3370,0
|
||||
20241205,194200,468860075,3370,3370,3370,3370,0
|
||||
20241205,194100,468860075,3370,3370,3370,3370,2318
|
||||
20241205,194000,468860075,3370,3370,3370,3370,0
|
||||
20241205,193900,468860075,3370,3370,3370,3370,0
|
||||
20241205,193800,468860075,3370,3370,3370,3370,0
|
||||
20241205,193700,468860075,3370,3370,3370,3370,0
|
||||
20241205,193600,468860075,3370,3370,3370,3370,0
|
||||
20241205,193500,468860075,3370,3370,3370,3370,0
|
||||
20241205,193400,468860075,3370,3370,3370,3370,0
|
||||
20241205,193300,468860075,3370,3370,3370,3370,0
|
||||
20241205,193200,468860075,3370,3370,3370,3370,0
|
||||
20241205,193100,468860075,3370,3370,3370,3370,0
|
||||
20241205,193000,468860075,3370,3370,3370,3370,0
|
||||
20241205,192900,468860075,3370,3370,3370,3370,0
|
||||
20241205,192800,468860075,3370,3370,3370,3370,0
|
||||
20241205,192700,468860075,3370,3370,3370,3370,0
|
||||
20241205,192600,468860075,3370,3370,3370,3370,0
|
||||
20241205,192500,468860075,3370,3370,3370,3370,0
|
||||
20241205,192400,468860075,3370,3370,3370,3370,0
|
||||
20241205,192300,468860075,3370,3370,3370,3370,0
|
||||
20241205,192200,468860075,3370,3370,3370,3370,0
|
||||
20241205,192100,468860075,3370,3370,3370,3370,0
|
||||
20241205,192000,468860075,3370,3370,3370,3370,0
|
||||
20241205,191900,468860075,3370,3370,3370,3370,0
|
||||
20241205,191800,468860075,3370,3370,3370,3370,0
|
||||
20241205,191700,468860075,3370,3370,3370,3370,0
|
||||
20241205,191600,468860075,3370,3370,3370,3370,0
|
||||
20241205,191500,468860075,3370,3370,3370,3370,0
|
||||
20241205,191400,468860075,3370,3370,3370,3370,0
|
||||
20241205,191300,468860075,3370,3370,3370,3370,0
|
||||
20241205,191200,468860075,3370,3370,3370,3370,0
|
||||
20241205,191100,468860075,3370,3370,3370,3370,2318
|
||||
20241205,191000,468860075,3370,3370,3370,3370,0
|
||||
20241205,190900,468860075,3370,3370,3370,3370,0
|
||||
20241205,190800,468860075,3370,3370,3370,3370,0
|
||||
20241205,190700,468860075,3370,3370,3370,3370,0
|
||||
20241205,190600,468860075,3370,3370,3370,3370,0
|
||||
20241205,190500,468860075,3370,3370,3370,3370,0
|
||||
20241205,190400,468860075,3370,3370,3370,3370,0
|
||||
20241205,190300,468860075,3370,3370,3370,3370,0
|
||||
20241205,190200,468860075,3370,3370,3370,3370,0
|
||||
20241205,190100,468860075,3370,3370,3370,3370,0
|
||||
20241205,190000,468860075,3370,3370,3370,3370,0
|
||||
20241205,185900,468860075,3370,3370,3370,3370,0
|
||||
20241205,185800,468860075,3370,3370,3370,3370,0
|
||||
20241205,185700,468860075,3370,3370,3370,3370,0
|
||||
20241205,185600,468860075,3370,3370,3370,3370,0
|
||||
20241205,185500,468860075,3370,3370,3370,3370,0
|
||||
20241205,185400,468860075,3370,3370,3370,3370,0
|
||||
20241205,185300,468860075,3370,3370,3370,3370,0
|
||||
20241205,185200,468860075,3370,3370,3370,3370,0
|
||||
20241205,185100,468860075,3370,3370,3370,3370,0
|
||||
20241205,185000,468860075,3370,3370,3370,3370,0
|
||||
20241205,184900,468860075,3370,3370,3370,3370,0
|
||||
20241205,184800,468860075,3370,3370,3370,3370,0
|
||||
20241205,184700,468860075,3370,3370,3370,3370,0
|
||||
20241205,184600,468860075,3370,3370,3370,3370,0
|
||||
20241205,184500,468860075,3370,3370,3370,3370,0
|
||||
20241205,184400,468860075,3370,3370,3370,3370,0
|
||||
20241205,184300,468860075,3370,3370,3370,3370,0
|
||||
20241205,184200,468860075,3370,3370,3370,3370,0
|
||||
20241205,184100,468860075,3370,3370,3370,3370,2318
|
||||
20241205,184000,468860075,3370,3370,3370,3370,0
|
||||
20241205,183900,468860075,3370,3370,3370,3370,0
|
||||
20241205,183800,468860075,3370,3370,3370,3370,0
|
||||
20241205,183700,468860075,3370,3370,3370,3370,0
|
||||
20241205,183600,468860075,3370,3370,3370,3370,0
|
||||
20241205,183500,468860075,3370,3370,3370,3370,0
|
||||
20241205,183400,468860075,3370,3370,3370,3370,0
|
||||
20241205,183300,468860075,3370,3370,3370,3370,0
|
||||
20241205,183200,468860075,3370,3370,3370,3370,0
|
||||
20241205,183100,468860075,3370,3370,3370,3370,0
|
||||
20241205,183000,468860075,3370,3370,3370,3370,0
|
||||
20241205,182900,468860075,3370,3370,3370,3370,0
|
||||
20241205,182800,468860075,3370,3370,3370,3370,0
|
||||
20241205,182700,468860075,3370,3370,3370,3370,0
|
||||
20241205,182600,468860075,3370,3370,3370,3370,0
|
||||
20241205,182500,468860075,3370,3370,3370,3370,0
|
||||
20241205,182400,468860075,3370,3370,3370,3370,0
|
||||
20241205,182300,468860075,3370,3370,3370,3370,0
|
||||
20241205,182200,468860075,3370,3370,3370,3370,0
|
||||
20241205,182100,468860075,3370,3370,3370,3370,0
|
||||
20241205,182000,468860075,3370,3370,3370,3370,0
|
||||
20241205,181900,468860075,3370,3370,3370,3370,0
|
||||
20241205,181800,468860075,3370,3370,3370,3370,0
|
||||
20241205,181700,468860075,3370,3370,3370,3370,0
|
||||
20241205,181600,468860075,3370,3370,3370,3370,0
|
||||
20241205,181500,468860075,3370,3370,3370,3370,0
|
||||
20241205,181400,468860075,3370,3370,3370,3370,0
|
||||
20241205,181300,468860075,3370,3370,3370,3370,0
|
||||
20241205,181200,468860075,3370,3370,3370,3370,0
|
||||
20241205,181100,468860075,3370,3370,3370,3370,2318
|
||||
20241205,181000,468860075,3370,3370,3370,3370,0
|
||||
20241205,180900,468860075,3370,3370,3370,3370,0
|
||||
20241205,180800,468860075,3370,3370,3370,3370,0
|
||||
20241205,180700,468860075,3370,3370,3370,3370,0
|
||||
20241205,180600,468860075,3370,3370,3370,3370,0
|
||||
20241205,180500,468860075,3370,3370,3370,3370,0
|
||||
20241205,180400,468860075,3370,3370,3370,3370,0
|
||||
20241205,180300,468860075,3370,3370,3370,3370,0
|
||||
20241205,180200,468860075,3370,3370,3370,3370,0
|
||||
20241205,180100,468860075,3370,3370,3370,3370,0
|
||||
20241205,180000,468860075,3370,3370,3370,3370,0
|
||||
20241205,175900,468860075,3370,3370,3370,3370,0
|
||||
20241205,175800,468860075,3370,3370,3370,3370,0
|
||||
20241205,175700,468860075,3370,3370,3370,3370,0
|
||||
20241205,175600,468860075,3370,3370,3370,3370,0
|
||||
20241205,175500,468860075,3370,3370,3370,3370,0
|
||||
20241205,175400,468860075,3370,3370,3370,3370,0
|
||||
20241205,175300,468860075,3370,3370,3370,3370,0
|
||||
20241205,175200,468860075,3370,3370,3370,3370,0
|
||||
20241205,175100,468860075,3370,3370,3370,3370,0
|
||||
20241205,175000,468860075,3370,3370,3370,3370,0
|
||||
20241205,174900,468860075,3370,3370,3370,3370,0
|
||||
20241205,174800,468860075,3370,3370,3370,3370,0
|
||||
20241205,174700,468860075,3370,3370,3370,3370,0
|
||||
20241205,174600,468860075,3370,3370,3370,3370,0
|
||||
20241205,174500,468860075,3370,3370,3370,3370,0
|
||||
20241205,174400,468860075,3370,3370,3370,3370,0
|
||||
20241205,174300,468860075,3370,3370,3370,3370,0
|
||||
20241205,174200,468860075,3370,3370,3370,3370,0
|
||||
20241205,174100,468860075,3370,3370,3370,3370,2318
|
||||
20241205,174000,468860075,3370,3370,3370,3370,0
|
||||
20241205,173900,468860075,3370,3370,3370,3370,0
|
||||
20241205,173800,468860075,3370,3370,3370,3370,0
|
||||
20241205,173700,468860075,3370,3370,3370,3370,0
|
||||
20241205,173600,468860075,3370,3370,3370,3370,0
|
||||
20241205,173500,468860075,3370,3370,3370,3370,0
|
||||
20241205,173400,468860075,3370,3370,3370,3370,0
|
||||
20241205,173300,468860075,3370,3370,3370,3370,0
|
||||
20241205,173200,468860075,3370,3370,3370,3370,0
|
||||
20241205,173100,468860075,3370,3370,3370,3370,0
|
||||
20241205,173000,468860075,3370,3370,3370,3370,0
|
||||
20241205,172900,468860075,3370,3370,3370,3370,0
|
||||
20241205,172800,468860075,3370,3370,3370,3370,0
|
||||
20241205,172700,468860075,3370,3370,3370,3370,0
|
||||
20241205,172600,468860075,3370,3370,3370,3370,0
|
||||
20241205,172500,468860075,3370,3370,3370,3370,0
|
||||
20241205,172400,468860075,3370,3370,3370,3370,0
|
||||
20241205,172300,468860075,3370,3370,3370,3370,0
|
||||
20241205,172200,468860075,3370,3370,3370,3370,0
|
||||
20241205,172100,468860075,3370,3370,3370,3370,0
|
||||
20241205,172000,468860075,3370,3370,3370,3370,0
|
||||
20241205,171900,468860075,3370,3370,3370,3370,0
|
||||
20241205,171800,468860075,3370,3370,3370,3370,0
|
||||
20241205,171700,468860075,3370,3370,3370,3370,0
|
||||
20241205,171600,468860075,3370,3370,3370,3370,0
|
||||
20241205,171500,468860075,3370,3370,3370,3370,0
|
||||
20241205,171400,468860075,3370,3370,3370,3370,0
|
||||
20241205,171300,468860075,3370,3370,3370,3370,0
|
||||
20241205,171200,468860075,3370,3370,3370,3370,0
|
||||
20241205,171100,468860075,3370,3370,3370,3370,2318
|
||||
20241205,171000,468860075,3370,3370,3370,3370,0
|
||||
20241205,170900,468860075,3370,3370,3370,3370,0
|
||||
20241205,170800,468860075,3370,3370,3370,3370,0
|
||||
20241205,170700,468860075,3370,3370,3370,3370,0
|
||||
20241205,170600,468860075,3370,3370,3370,3370,0
|
||||
20241205,170500,468860075,3370,3370,3370,3370,0
|
||||
20241205,170400,468860075,3370,3370,3370,3370,0
|
||||
20241205,170300,468860075,3370,3370,3370,3370,0
|
||||
20241205,170200,468860075,3370,3370,3370,3370,0
|
||||
20241205,170100,468860075,3370,3370,3370,3370,0
|
||||
20241205,170000,468860075,3370,3370,3370,3370,0
|
||||
20241205,165900,468860075,3370,3370,3370,3370,0
|
||||
20241205,165800,468860075,3370,3370,3370,3370,0
|
||||
20241205,165700,468860075,3370,3370,3370,3370,0
|
||||
20241205,165600,468860075,3370,3370,3370,3370,0
|
||||
20241205,165500,468860075,3370,3370,3370,3370,0
|
||||
20241205,165400,468860075,3370,3370,3370,3370,0
|
||||
20241205,165300,468860075,3370,3370,3370,3370,0
|
||||
20241205,165200,468860075,3370,3370,3370,3370,0
|
||||
20241205,165100,468860075,3370,3370,3370,3370,0
|
||||
20241205,165000,468860075,3370,3370,3370,3370,0
|
||||
20241205,164900,468860075,3370,3370,3370,3370,0
|
||||
20241205,164800,468860075,3370,3370,3370,3370,0
|
||||
20241205,164700,468860075,3370,3370,3370,3370,0
|
||||
20241205,164600,468860075,3370,3370,3370,3370,0
|
||||
20241205,164500,468860075,3370,3370,3370,3370,0
|
||||
20241205,164400,468860075,3370,3370,3370,3370,0
|
||||
20241205,164300,468860075,3370,3370,3370,3370,0
|
||||
20241205,164200,468860075,3370,3370,3370,3370,0
|
||||
20241205,164100,468860075,3370,3370,3370,3370,2318
|
||||
20241205,164000,468860075,3370,3370,3370,3370,0
|
||||
20241205,163900,468860075,3370,3370,3370,3370,0
|
||||
20241205,163800,468860075,3370,3370,3370,3370,0
|
||||
20241205,163700,468860075,3370,3370,3370,3370,0
|
||||
20241205,163600,468860075,3370,3370,3370,3370,0
|
||||
20241205,163500,468860075,3370,3370,3370,3370,0
|
||||
20241205,163400,468860075,3370,3370,3370,3370,0
|
||||
20241205,163300,468860075,3370,3370,3370,3370,0
|
||||
20241205,163200,468860075,3370,3370,3370,3370,0
|
||||
20241205,163100,468860075,3370,3370,3370,3370,0
|
||||
20241205,163000,468860075,3370,3370,3370,3370,0
|
||||
20241205,162900,468860075,3370,3370,3370,3370,0
|
||||
20241205,162800,468860075,3370,3370,3370,3370,0
|
||||
20241205,162700,468860075,3370,3370,3370,3370,0
|
||||
20241205,162600,468860075,3370,3370,3370,3370,0
|
||||
20241205,162500,468860075,3370,3370,3370,3370,0
|
||||
20241205,162400,468860075,3370,3370,3370,3370,0
|
||||
20241205,162300,468860075,3370,3370,3370,3370,0
|
||||
20241205,162200,468860075,3370,3370,3370,3370,0
|
||||
20241205,162100,468860075,3370,3370,3370,3370,0
|
||||
20241205,162000,468860075,3370,3370,3370,3370,0
|
||||
20241205,161900,468860075,3370,3370,3370,3370,0
|
||||
20241205,161800,468860075,3370,3370,3370,3370,0
|
||||
20241205,161700,468860075,3370,3370,3370,3370,0
|
||||
20241205,161600,468860075,3370,3370,3370,3370,0
|
||||
20241205,161500,468860075,3370,3370,3370,3370,0
|
||||
20241205,161400,468860075,3370,3370,3370,3370,0
|
||||
20241205,161300,468860075,3370,3370,3370,3370,0
|
||||
20241205,161200,468860075,3370,3370,3370,3370,0
|
||||
20241205,161100,468860075,3370,3370,3370,3370,2318
|
||||
20241205,161000,468860075,3370,3370,3370,3370,0
|
||||
20241205,160900,468860075,3370,3370,3370,3370,0
|
||||
20241205,160800,468860075,3370,3370,3370,3370,0
|
||||
20241205,160700,468860075,3370,3370,3370,3370,0
|
||||
20241205,160600,468860075,3370,3370,3370,3370,0
|
||||
20241205,160500,468860075,3370,3370,3370,3370,0
|
||||
20241205,160400,468860075,3370,3370,3370,3370,0
|
||||
20241205,160300,468860075,3370,3370,3370,3370,0
|
||||
20241205,160200,468860075,3370,3370,3370,3370,0
|
||||
20241205,160100,468860075,3370,3370,3370,3370,0
|
||||
20241205,160000,468860075,3370,3370,3370,3370,0
|
||||
20241205,155900,468860075,3370,3370,3370,3370,0
|
||||
20241205,155800,468860075,3370,3370,3370,3370,0
|
||||
20241205,155700,468860075,3370,3370,3370,3370,0
|
||||
20241205,155600,468860075,3370,3370,3370,3370,0
|
||||
20241205,155500,468860075,3370,3370,3370,3370,0
|
||||
20241205,155400,468860075,3370,3370,3370,3370,0
|
||||
20241205,155300,468860075,3370,3370,3370,3370,0
|
||||
20241205,155200,468860075,3370,3370,3370,3370,0
|
||||
20241205,155100,468860075,3370,3370,3370,3370,0
|
||||
20241205,155000,468860075,3370,3370,3370,3370,0
|
||||
20241205,154900,468860075,3370,3370,3370,3370,0
|
||||
20241205,154800,468860075,3370,3370,3370,3370,0
|
||||
20241205,154700,468860075,3370,3370,3370,3370,0
|
||||
20241205,154600,468860075,3370,3370,3370,3370,0
|
||||
20241205,154500,468860075,3370,3370,3370,3370,0
|
||||
20241205,154400,468860075,3370,3370,3370,3370,0
|
||||
20241205,154300,468860075,3370,3370,3370,3370,0
|
||||
20241205,154200,468860075,3370,3370,3370,3370,0
|
||||
20241205,154100,468860075,3370,3370,3370,3370,2318
|
||||
20241205,154000,468860075,3370,3370,3370,3370,0
|
||||
20241205,153900,468860075,3370,3370,3370,3370,0
|
||||
20241205,153800,468860075,3370,3370,3370,3370,0
|
||||
20241205,153700,468860075,3370,3370,3370,3370,0
|
||||
20241205,153600,468860075,3370,3370,3370,3370,0
|
||||
20241205,153500,468860075,3370,3370,3370,3370,0
|
||||
20241205,153400,468860075,3370,3370,3370,3370,0
|
||||
20241205,153300,468860075,3370,3370,3370,3370,0
|
||||
20241205,153200,468860075,3370,3370,3370,3370,0
|
||||
20241205,153100,468860075,3370,3370,3370,3370,0
|
||||
20241205,153000,468860075,3370,3370,3370,3370,2318
|
||||
20241205,152900,461048415,3375,3375,3375,3375,0
|
||||
20241205,152800,461048415,3375,3375,3375,3375,0
|
||||
20241205,152700,461048415,3375,3375,3375,3375,0
|
||||
20241205,152600,461048415,3375,3375,3375,3375,0
|
||||
20241205,152500,461048415,3375,3375,3375,3375,0
|
||||
20241205,152400,461048415,3375,3375,3375,3375,0
|
||||
20241205,152300,461048415,3375,3375,3375,3375,0
|
||||
20241205,152200,461048415,3375,3375,3375,3375,0
|
||||
20241205,152100,461048415,3375,3375,3375,3375,0
|
||||
20241205,152000,461048415,3375,3375,3375,3375,0
|
||||
20241205,151900,461048415,3375,3385,3385,3375,3386
|
||||
20241205,151800,449613290,3385,3385,3390,3385,573
|
||||
20241205,151700,447673605,3385,3395,3395,3380,161
|
||||
20241205,151600,447129400,3380,3395,3395,3380,306
|
||||
20241205,151500,446092055,3390,3390,3390,3390,30
|
||||
20241205,151400,445990355,3390,3395,3395,3390,110
|
||||
20241205,151300,445617205,3395,3385,3395,3380,2335
|
||||
20241205,151200,437716400,3385,3385,3390,3385,494
|
||||
20241205,151100,436044205,3405,3390,3405,3385,23
|
||||
20241205,151000,435966225,3390,3390,3400,3385,194
|
||||
20241205,150900,435309000,3415,3395,3415,3390,567
|
||||
20241205,150800,433383730,3400,3405,3405,3400,279
|
||||
20241205,150700,432435085,3405,3405,3405,3405,15
|
||||
20241205,150600,432384010,3405,3405,3405,3405,439
|
||||
20241205,150500,430889215,3415,3410,3415,3410,1382
|
||||
20241205,150400,426171155,3410,3410,3415,3405,1580
|
||||
20241205,150300,420788175,3405,3410,3410,3405,272
|
||||
20241205,150200,419860740,3410,3400,3410,3400,44
|
||||
20241205,150100,419710970,3400,3405,3410,3395,921
|
||||
20241205,150000,416578935,3400,3410,3415,3400,3901
|
||||
20241205,145900,403302885,3405,3415,3415,3405,3555
|
||||
20241205,145800,391190120,3415,3415,3420,3415,4
|
||||
20241205,145700,391176455,3410,3415,3415,3410,160
|
||||
20241205,145600,390630710,3420,3420,3420,3410,4393
|
||||
20241205,145500,375618945,3420,3425,3425,3420,3159
|
||||
20241205,145400,364800435,3425,3430,3430,3425,426
|
||||
20241205,145300,363339340,3430,3430,3430,3430,224
|
||||
20241205,145200,362571020,3430,3430,3430,3425,1221
|
||||
20241205,145100,358383070,3430,3435,3435,3430,682
|
||||
20241205,145000,356043805,3430,3430,3430,3430,208
|
||||
20241205,144900,355330365,3430,3430,3430,3430,558
|
||||
20241205,144800,353416425,3430,3430,3430,3430,274
|
||||
20241205,144700,352476605,3430,3430,3430,3430,0
|
||||
20241205,144600,352476605,3430,3440,3440,3430,1547
|
||||
20241205,144500,347157135,3440,3440,3440,3440,6
|
||||
20241205,144400,347136495,3455,3450,3455,3450,23
|
||||
20241205,144300,347057035,3445,3445,3445,3440,129
|
||||
20241205,144200,346612660,3445,3445,3445,3445,0
|
||||
20241205,144100,346612660,3445,3445,3445,3445,0
|
||||
20241205,144000,346612660,3445,3445,3445,3445,57
|
||||
20241205,143900,346416295,3460,3460,3460,3460,21
|
||||
20241205,143800,346343635,3445,3445,3445,3445,0
|
||||
20241205,143700,346343635,3445,3445,3445,3445,0
|
||||
20241205,143600,346343635,3445,3445,3445,3445,0
|
||||
20241205,143500,346343635,3445,3445,3445,3445,277
|
||||
20241205,143400,345389370,3445,3445,3445,3445,150
|
||||
20241205,143300,344872620,3445,3445,3445,3445,0
|
||||
20241205,143200,344872620,3445,3445,3445,3445,1
|
||||
20241205,143100,344869175,3445,3445,3445,3445,15
|
||||
20241205,143000,344817500,3445,3445,3445,3445,1
|
||||
20241205,142900,344814055,3460,3445,3460,3445,62
|
||||
20241205,142800,344600295,3460,3460,3460,3460,0
|
||||
20241205,142700,344600295,3460,3460,3460,3460,0
|
||||
20241205,142600,344600295,3460,3440,3460,3440,180
|
||||
20241205,142500,343980405,3440,3440,3440,3440,0
|
||||
20241205,142400,343980405,3440,3450,3450,3440,53
|
||||
20241205,142300,343798055,3450,3450,3450,3440,167
|
||||
20241205,142200,343223545,3440,3440,3440,3440,1
|
||||
20241205,142100,343220105,3450,3450,3450,3450,1
|
||||
20241205,142000,343216655,3440,3440,3440,3440,50
|
||||
20241205,141900,343044655,3440,3440,3440,3440,0
|
||||
20241205,141800,343044655,3440,3440,3440,3440,0
|
||||
20241205,141700,343044655,3440,3445,3445,3440,681
|
||||
20241205,141600,340700855,3450,3450,3450,3450,5
|
||||
20241205,141500,340683605,3455,3455,3455,3455,0
|
||||
20241205,141400,340683605,3455,3455,3455,3455,0
|
||||
20241205,141300,340683605,3455,3455,3455,3455,0
|
||||
20241205,141200,340683605,3455,3450,3455,3450,200
|
||||
20241205,141100,339992630,3450,3450,3450,3450,1
|
||||
20241205,141000,339989180,3440,3440,3440,3440,0
|
||||
20241205,140900,339989180,3440,3445,3445,3440,79
|
||||
20241205,140800,339717305,3450,3450,3450,3450,0
|
||||
20241205,140700,339717305,3450,3450,3450,3450,1
|
||||
20241205,140600,339713855,3445,3445,3445,3445,0
|
||||
20241205,140500,339713855,3445,3445,3445,3445,0
|
||||
20241205,140400,339713855,3445,3445,3445,3445,39
|
||||
20241205,140300,339579500,3445,3445,3445,3445,1
|
||||
20241205,140200,339576055,3445,3445,3445,3445,0
|
||||
20241205,140100,339576055,3445,3445,3445,3445,4
|
||||
20241205,140000,339562275,3440,3445,3445,3440,417
|
||||
20241205,135900,338127020,3455,3455,3455,3455,5
|
||||
20241205,135800,338109745,3455,3455,3455,3455,20
|
||||
20241205,135700,338040645,3455,3455,3455,3455,0
|
||||
20241205,135600,338040645,3455,3455,3455,3455,0
|
||||
20241205,135500,338040645,3455,3455,3455,3455,0
|
||||
20241205,135400,338040645,3455,3455,3455,3455,3
|
||||
20241205,135300,338030280,3460,3460,3460,3460,0
|
||||
20241205,135200,338030280,3460,3460,3460,3460,0
|
||||
20241205,135100,338030280,3460,3445,3460,3445,68
|
||||
20241205,135000,337795930,3445,3445,3445,3445,0
|
||||
20241205,134900,337795930,3445,3445,3445,3445,500
|
||||
20241205,134800,336073430,3450,3455,3455,3450,810
|
||||
20241205,134700,333278820,3455,3455,3455,3455,0
|
||||
20241205,134600,333278820,3455,3455,3455,3455,0
|
||||
20241205,134500,333278820,3455,3455,3455,3455,63
|
||||
20241205,134400,333061155,3455,3455,3455,3455,4
|
||||
20241205,134300,333047335,3455,3455,3455,3455,0
|
||||
20241205,134200,333047335,3455,3455,3455,3455,33
|
||||
20241205,134100,332933320,3460,3455,3460,3455,91
|
||||
20241205,134000,332618905,3450,3445,3450,3445,157
|
||||
20241205,133900,332077630,3450,3450,3450,3450,0
|
||||
20241205,133800,332077630,3450,3445,3450,3445,3
|
||||
20241205,133700,332067290,3450,3450,3450,3445,372
|
||||
20241205,133600,330784165,3450,3450,3450,3450,0
|
||||
20241205,133500,330784165,3450,3450,3450,3450,10
|
||||
20241205,133400,330749665,3455,3455,3455,3455,15
|
||||
20241205,133300,330697840,3460,3460,3460,3460,0
|
||||
20241205,133200,330697840,3460,3460,3460,3460,439
|
||||
20241205,133100,329178900,3460,3460,3460,3460,0
|
||||
20241205,133000,329178900,3460,3450,3460,3450,195
|
||||
20241205,132900,328506110,3440,3440,3440,3440,0
|
||||
20241205,132800,328506110,3440,3440,3440,3440,0
|
||||
20241205,132700,328506110,3440,3440,3440,3440,0
|
||||
20241205,132600,328506110,3440,3440,3440,3440,0
|
||||
20241205,132500,328506110,3440,3440,3440,3440,0
|
||||
20241205,132400,328506110,3440,3445,3460,3440,2197
|
||||
20241205,132300,320935175,3445,3440,3445,3435,112
|
||||
20241205,132200,320550115,3445,3440,3445,3435,4020
|
||||
20241205,132100,306732420,3440,3445,3445,3440,7
|
||||
20241205,132000,306708335,3445,3445,3445,3445,916
|
||||
20241205,131900,303552715,3450,3450,3450,3450,1
|
||||
20241205,131800,303549265,3450,3460,3460,3450,479
|
||||
20241205,131700,301896705,3450,3460,3460,3450,72
|
||||
20241205,131600,301647905,3460,3460,3460,3460,0
|
||||
20241205,131500,301647905,3460,3460,3460,3460,300
|
||||
20241205,131400,300609905,3460,3445,3460,3445,121
|
||||
20241205,131300,300193030,3460,3460,3460,3460,1
|
||||
20241205,131200,300189570,3445,3445,3445,3445,0
|
||||
20241205,131100,300189570,3445,3445,3445,3445,20
|
||||
20241205,131000,300120670,3445,3445,3445,3445,0
|
||||
20241205,130900,300120670,3445,3445,3445,3445,0
|
||||
20241205,130800,300120670,3445,3445,3445,3445,0
|
||||
20241205,130700,300120670,3445,3450,3450,3445,51
|
||||
20241205,130600,299944860,3450,3450,3450,3450,0
|
||||
20241205,130500,299944860,3450,3450,3450,3450,0
|
||||
20241205,130400,299944860,3450,3450,3450,3450,0
|
||||
20241205,130300,299944860,3450,3450,3450,3450,96
|
||||
20241205,130200,299613660,3445,3460,3460,3445,1208
|
||||
20241205,130100,295445960,3460,3455,3460,3455,1000
|
||||
20241205,130000,291986120,3455,3455,3455,3455,18
|
||||
20241205,125900,291923930,3460,3460,3460,3460,0
|
||||
20241205,125800,291923930,3460,3455,3460,3455,2
|
||||
20241205,125700,291917015,3450,3460,3460,3450,495
|
||||
20241205,125600,290206975,3460,3460,3460,3460,0
|
||||
20241205,125500,290206975,3460,3460,3460,3460,30
|
||||
20241205,125400,290103175,3455,3455,3455,3455,200
|
||||
20241205,125300,289412175,3460,3460,3460,3455,6
|
||||
20241205,125200,289391435,3455,3455,3455,3455,0
|
||||
20241205,125100,289391435,3455,3455,3455,3455,0
|
||||
20241205,125000,289391435,3455,3455,3455,3455,18
|
||||
20241205,124900,289329245,3455,3455,3455,3455,0
|
||||
20241205,124800,289329245,3455,3455,3455,3455,9
|
||||
20241205,124700,289298150,3460,3460,3460,3460,0
|
||||
20241205,124600,289298150,3460,3455,3460,3455,13
|
||||
20241205,124500,289253175,3450,3455,3455,3450,333
|
||||
20241205,124400,288104310,3460,3470,3470,3460,3
|
||||
20241205,124300,288093915,3450,3455,3455,3450,500
|
||||
20241205,124200,286367915,3455,3455,3455,3455,0
|
||||
20241205,124100,286367915,3455,3455,3455,3455,100
|
||||
20241205,124000,286022415,3455,3455,3455,3455,88
|
||||
20241205,123900,285718375,3455,3460,3460,3455,379
|
||||
20241205,123800,284408915,3475,3475,3475,3475,1
|
||||
20241205,123700,284405440,3465,3450,3465,3450,22
|
||||
20241205,123600,284329510,3450,3455,3460,3450,1884
|
||||
20241205,123500,277820995,3455,3455,3460,3455,349
|
||||
20241205,123400,276615195,3455,3455,3455,3455,0
|
||||
20241205,123300,276615195,3455,3455,3455,3455,0
|
||||
20241205,123200,276615195,3455,3455,3455,3455,20
|
||||
20241205,123100,276546095,3455,3455,3455,3455,84
|
||||
20241205,123000,276255875,3455,3460,3460,3455,408
|
||||
20241205,122900,274844225,3450,3450,3450,3450,0
|
||||
20241205,122800,274844225,3450,3450,3450,3450,0
|
||||
20241205,122700,274844225,3450,3450,3450,3450,50
|
||||
20241205,122600,274671725,3450,3450,3450,3450,0
|
||||
20241205,122500,274671725,3450,3455,3460,3450,42
|
||||
20241205,122400,274526805,3450,3450,3450,3450,0
|
||||
20241205,122300,274526805,3450,3450,3450,3450,1
|
||||
20241205,122200,274523355,3450,3450,3450,3450,0
|
||||
20241205,122100,274523355,3450,3450,3450,3450,100
|
||||
20241205,122000,274178355,3450,3450,3450,3450,0
|
||||
20241205,121900,274178355,3450,3450,3450,3450,2
|
||||
20241205,121800,274171455,3460,3460,3460,3440,4003
|
||||
20241205,121700,260363540,3465,3470,3470,3465,520
|
||||
20241205,121600,258559645,3470,3475,3475,3470,350
|
||||
20241205,121500,257343565,3475,3505,3515,3475,1068
|
||||
20241205,121400,253623475,3515,3515,3515,3515,1
|
||||
20241205,121300,253619960,3515,3515,3515,3515,0
|
||||
20241205,121200,253619960,3515,3515,3515,3515,0
|
||||
20241205,121100,253619960,3515,3510,3515,3510,5
|
||||
20241205,121000,253602395,3515,3515,3515,3515,0
|
||||
20241205,120900,253602395,3515,3515,3515,3515,0
|
||||
20241205,120800,253602395,3515,3505,3515,3505,4
|
||||
20241205,120700,253588355,3505,3505,3505,3505,0
|
||||
20241205,120600,253588355,3505,3495,3505,3495,3
|
||||
20241205,120500,253577860,3480,3485,3485,3475,481
|
||||
20241205,120400,251904035,3515,3515,3515,3515,0
|
||||
20241205,120300,251904035,3515,3515,3515,3515,1
|
||||
20241205,120200,251900520,3515,3515,3515,3515,0
|
||||
20241205,120100,251900520,3515,3515,3515,3515,0
|
||||
20241205,120000,251900520,3515,3505,3515,3505,42
|
||||
20241205,115900,251753295,3505,3505,3505,3505,2
|
||||
20241205,115800,251746285,3505,3505,3505,3505,0
|
||||
20241205,115700,251746285,3505,3505,3505,3505,0
|
||||
20241205,115600,251746285,3505,3505,3505,3505,0
|
||||
20241205,115500,251746285,3505,3505,3505,3505,0
|
||||
20241205,115400,251746285,3505,3485,3505,3470,340
|
||||
20241205,115300,250563500,3520,3520,3520,3520,0
|
||||
20241205,115200,250563500,3520,3520,3520,3520,0
|
||||
20241205,115100,250563500,3520,3520,3520,3520,1
|
||||
20241205,115000,250559980,3520,3520,3520,3520,0
|
||||
20241205,114900,250559980,3520,3520,3520,3520,1
|
||||
20241205,114800,250556460,3525,3525,3525,3525,0
|
||||
20241205,114700,250556460,3525,3525,3525,3525,0
|
||||
20241205,114600,250556460,3525,3520,3525,3520,203
|
||||
20241205,114500,249841895,3520,3520,3520,3520,1
|
||||
20241205,114400,249838375,3520,3520,3520,3520,200
|
||||
20241205,114300,249134375,3520,3520,3520,3520,452
|
||||
20241205,114200,247543335,3525,3525,3525,3525,0
|
||||
20241205,114100,247543335,3525,3515,3525,3515,296
|
||||
20241205,114000,246501080,3525,3525,3525,3525,0
|
||||
20241205,113900,246501080,3525,3525,3525,3525,0
|
||||
20241205,113800,246501080,3525,3525,3525,3525,0
|
||||
20241205,113700,246501080,3525,3520,3525,3520,3
|
||||
20241205,113600,246490515,3525,3490,3525,3490,686
|
||||
20241205,113500,244093325,3490,3490,3490,3490,0
|
||||
20241205,113400,244093325,3490,3485,3490,3485,105
|
||||
20241205,113300,243727385,3485,3485,3485,3485,200
|
||||
20241205,113200,243030385,3485,3485,3485,3485,0
|
||||
20241205,113100,243030385,3485,3485,3485,3485,5
|
||||
20241205,113000,243012960,3485,3485,3485,3485,1
|
||||
20241205,112900,243009475,3465,3465,3465,3465,314
|
||||
20241205,112800,241921465,3485,3485,3485,3485,0
|
||||
20241205,112700,241921465,3485,3485,3485,3485,0
|
||||
20241205,112600,241921465,3485,3465,3485,3465,4728
|
||||
20241205,112500,225535725,3465,3465,3465,3465,0
|
||||
20241205,112400,225535725,3465,3455,3465,3455,648
|
||||
20241205,112300,223296245,3465,3465,3465,3460,319
|
||||
20241205,112200,222190945,3465,3465,3465,3465,0
|
||||
20241205,112100,222190945,3465,3465,3465,3465,0
|
||||
20241205,112000,222190945,3465,3465,3465,3465,3
|
||||
20241205,111900,222180550,3465,3455,3465,3455,104
|
||||
20241205,111800,221821120,3465,3465,3465,3465,0
|
||||
20241205,111700,221821120,3465,3465,3465,3465,33
|
||||
20241205,111600,221706775,3465,3465,3465,3465,12
|
||||
20241205,111500,221665195,3465,3465,3465,3465,1
|
||||
20241205,111400,221661730,3465,3465,3465,3465,4
|
||||
20241205,111300,221647870,3465,3455,3465,3455,52
|
||||
20241205,111200,221468125,3470,3470,3470,3460,20
|
||||
20241205,111100,221398905,3460,3470,3470,3460,19
|
||||
20241205,111000,221333155,3460,3460,3460,3460,18
|
||||
20241205,110900,221270875,3470,3470,3470,3470,0
|
||||
20241205,110800,221270875,3470,3470,3470,3470,0
|
||||
20241205,110700,221270875,3470,3470,3470,3470,0
|
||||
20241205,110600,221270875,3470,3470,3470,3470,161
|
||||
20241205,110500,220712205,3470,3470,3470,3470,435
|
||||
20241205,110400,219202755,3470,3470,3470,3470,0
|
||||
20241205,110300,219202755,3470,3470,3470,3470,0
|
||||
20241205,110200,219202755,3470,3470,3470,3470,0
|
||||
20241205,110100,219202755,3470,3470,3470,3470,0
|
||||
20241205,110000,219202755,3470,3455,3470,3450,680
|
||||
20241205,105900,216856685,3470,3470,3470,3470,1
|
||||
20241205,105800,216853215,3455,3455,3455,3455,134
|
||||
20241205,105700,216390245,3470,3470,3470,3470,201
|
||||
20241205,105600,215692775,3470,3470,3470,3470,1
|
||||
20241205,105500,215689305,3455,3470,3470,3455,147
|
||||
20241205,105400,215180250,3470,3470,3470,3470,0
|
||||
20241205,105300,215180250,3470,3455,3470,3455,40
|
||||
20241205,105200,215042035,3470,3470,3470,3470,0
|
||||
20241205,105100,215042035,3470,3470,3470,3470,0
|
||||
20241205,105000,215042035,3470,3465,3470,3465,100
|
||||
20241205,104900,214695055,3470,3470,3470,3470,0
|
||||
20241205,104800,214695055,3470,3440,3470,3440,2
|
||||
20241205,104700,214688145,3440,3445,3470,3440,1321
|
||||
20241205,104600,210139795,3470,3470,3470,3470,0
|
||||
20241205,104500,210139795,3470,3445,3470,3445,3
|
||||
20241205,104400,210129435,3470,3470,3470,3470,0
|
||||
20241205,104300,210129435,3470,3470,3470,3470,1
|
||||
20241205,104200,210125965,3445,3445,3445,3445,0
|
||||
20241205,104100,210125965,3445,3450,3450,3445,534
|
||||
20241205,104000,208283690,3460,3450,3470,3450,651
|
||||
20241205,103900,206036220,3470,3470,3470,3470,0
|
||||
20241205,103800,206036220,3470,3460,3470,3460,107
|
||||
20241205,103700,205665985,3460,3445,3460,3440,249
|
||||
20241205,103600,204809040,3470,3470,3470,3470,0
|
||||
20241205,103500,204809040,3470,3460,3470,3445,1742
|
||||
20241205,103400,198805950,3470,3470,3470,3470,1
|
||||
20241205,103300,198802480,3470,3470,3470,3470,5
|
||||
20241205,103200,198785130,3470,3465,3470,3465,32
|
||||
20241205,103100,198674245,3450,3455,3455,3450,900
|
||||
20241205,103000,195569240,3455,3460,3460,3455,950
|
||||
20241205,102900,192286900,3470,3455,3470,3455,951
|
||||
20241205,102800,189001180,3475,3465,3475,3460,901
|
||||
20241205,102700,185883630,3480,3485,3485,3455,5
|
||||
20241205,102600,185866290,3485,3460,3485,3460,23
|
||||
20241205,102500,185786635,3480,3460,3480,3460,551
|
||||
20241205,102400,183880155,3460,3480,3480,3460,152
|
||||
20241205,102300,183354195,3485,3465,3485,3465,501
|
||||
20241205,102200,181618210,3485,3485,3485,3485,1
|
||||
20241205,102100,181614725,3485,3465,3485,3465,31
|
||||
20241205,102000,181507290,3485,3485,3485,3485,1
|
||||
20241205,101900,181503805,3485,3485,3485,3460,1602
|
||||
20241205,101800,175956640,3485,3485,3485,3485,0
|
||||
20241205,101700,175956640,3485,3485,3485,3485,0
|
||||
20241205,101600,175956640,3485,3465,3485,3465,340
|
||||
20241205,101500,174778500,3485,3485,3485,3485,2
|
||||
20241205,101400,174771530,3485,3485,3485,3485,0
|
||||
20241205,101300,174771530,3485,3485,3485,3485,0
|
||||
20241205,101200,174771530,3485,3485,3485,3485,2
|
||||
20241205,101100,174764560,3485,3485,3485,3485,5
|
||||
20241205,101000,174747135,3485,3485,3485,3485,10
|
||||
20241205,100900,174712285,3485,3485,3485,3485,65
|
||||
20241205,100800,174485760,3485,3485,3485,3485,0
|
||||
20241205,100700,174485760,3485,3485,3485,3485,0
|
||||
20241205,100600,174485760,3485,3485,3485,3485,0
|
||||
20241205,100500,174485760,3485,3485,3485,3485,0
|
||||
20241205,100400,174485760,3485,3485,3485,3485,0
|
||||
20241205,100300,174485760,3485,3485,3485,3485,0
|
||||
20241205,100200,174485760,3485,3465,3485,3455,1233
|
||||
20241205,100100,170214690,3490,3490,3490,3465,59
|
||||
20241205,100000,170010080,3490,3490,3490,3490,143
|
||||
20241205,095900,169511010,3490,3490,3490,3490,0
|
||||
20241205,095800,169511010,3490,3490,3490,3490,2
|
||||
20241205,095700,169504030,3465,3470,3470,3465,141
|
||||
20241205,095600,169014935,3465,3470,3470,3465,125
|
||||
20241205,095500,168581755,3490,3470,3490,3465,77
|
||||
20241205,095400,168314700,3490,3490,3490,3490,5
|
||||
20241205,095300,168297250,3500,3500,3500,3500,0
|
||||
20241205,095200,168297250,3500,3500,3500,3500,0
|
||||
20241205,095100,168297250,3500,3500,3500,3500,0
|
||||
20241205,095000,168297250,3500,3500,3500,3500,1
|
||||
20241205,094900,168293750,3500,3500,3500,3500,1
|
||||
20241205,094800,168290250,3500,3485,3500,3465,585
|
||||
20241205,094700,166260600,3515,3515,3515,3510,9
|
||||
20241205,094600,166228980,3485,3495,3525,3485,611
|
||||
20241205,094500,164085700,3500,3480,3500,3480,576
|
||||
20241205,094400,162073115,3485,3475,3485,3475,75
|
||||
20241205,094300,161812480,3485,3485,3485,3485,4
|
||||
20241205,094200,161798540,3485,3485,3485,3480,9
|
||||
20241205,094100,161767180,3485,3485,3485,3485,0
|
||||
20241205,094000,161767180,3485,3480,3485,3480,336
|
||||
20241205,093900,160597765,3475,3480,3480,3475,4
|
||||
20241205,093800,160583860,3470,3470,3470,3470,509
|
||||
20241205,093700,158817630,3470,3450,3470,3450,28
|
||||
20241205,093600,158720990,3470,3470,3470,3470,0
|
||||
20241205,093500,158720990,3470,3450,3470,3450,414
|
||||
20241205,093400,157292640,3450,3450,3450,3450,0
|
||||
20241205,093300,157292640,3450,3450,3450,3435,392
|
||||
20241205,093200,155944815,3445,3450,3450,3430,1532
|
||||
20241205,093100,150667060,3455,3460,3460,3430,252
|
||||
20241205,093000,149802225,3465,3425,3465,3425,5
|
||||
20241205,092900,149785025,3465,3440,3465,3440,774
|
||||
20241205,092800,147122410,3425,3435,3440,3425,364
|
||||
20241205,092700,145875055,3425,3430,3430,3425,423
|
||||
20241205,092600,144425545,3420,3425,3435,3420,719
|
||||
20241205,092500,141965490,3420,3420,3440,3410,966
|
||||
20241205,092400,138664405,3425,3445,3445,3425,3048
|
||||
20241205,092300,128191325,3455,3455,3455,3455,112
|
||||
20241205,092200,127804365,3455,3450,3460,3425,1039
|
||||
20241205,092100,124240445,3465,3450,3470,3435,2917
|
||||
20241205,092000,114203505,3470,3450,3470,3440,934
|
||||
20241205,091900,110979760,3440,3430,3450,3425,1131
|
||||
20241205,091800,107103015,3430,3435,3450,3420,4793
|
||||
20241205,091700,90672965,3425,3450,3450,3420,4193
|
||||
20241205,091600,76268615,3455,3455,3455,3445,1452
|
||||
20241205,091500,71256640,3455,3465,3470,3455,570
|
||||
20241205,091400,69282260,3480,3470,3480,3465,1488
|
||||
20241205,091300,64113835,3490,3480,3490,3480,507
|
||||
20241205,091200,62346940,3485,3500,3505,3450,7253
|
||||
20241205,091100,37042575,3500,3520,3520,3500,4089
|
||||
20241205,091000,22696205,3525,3525,3525,3520,1016
|
||||
20241205,090900,19116845,3525,3525,3525,3525,203
|
||||
20241205,090800,18401270,3525,3530,3530,3525,160
|
||||
20241205,090700,17837220,3530,3530,3530,3530,901
|
||||
20241205,090600,14656690,3530,3550,3550,3530,896
|
||||
20241205,090500,11489485,3555,3565,3565,3555,117
|
||||
20241205,090400,11072840,3575,3575,3575,3575,0
|
||||
20241205,090300,11072840,3575,3605,3605,3575,2994
|
||||
20241205,090200,324900,3610,3610,3610,3610,1
|
||||
20241205,090100,321290,3610,3610,3610,3610,0
|
||||
20241205,090000,321290,3610,3610,3610,3610,89
|
||||
|
Reference in New Issue
Block a user