Update 2024-12-09 2940 candle_min
This commit is contained in:
596
009900/min/candle-20241209.csv
Normal file
596
009900/min/candle-20241209.csv
Normal file
@@ -0,0 +1,596 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241209,185400,2139502840,10230,10230,10230,10230,3535
|
||||
20241209,185300,2139502840,10230,10230,10230,10230,0
|
||||
20241209,185200,2139502840,10230,10230,10230,10230,0
|
||||
20241209,185100,2139502840,10230,10230,10230,10230,0
|
||||
20241209,185000,2139502840,10230,10230,10230,10230,0
|
||||
20241209,184900,2139502840,10230,10230,10230,10230,0
|
||||
20241209,184800,2139502840,10230,10230,10230,10230,0
|
||||
20241209,184700,2139502840,10230,10230,10230,10230,0
|
||||
20241209,184600,2139502840,10230,10230,10230,10230,0
|
||||
20241209,184500,2139502840,10230,10230,10230,10230,0
|
||||
20241209,184400,2139502840,10230,10230,10230,10230,0
|
||||
20241209,184300,2139502840,10230,10230,10230,10230,0
|
||||
20241209,184200,2139502840,10230,10230,10230,10230,0
|
||||
20241209,184100,2139502840,10230,10230,10230,10230,0
|
||||
20241209,184000,2139502840,10230,10230,10230,10230,0
|
||||
20241209,183900,2139502840,10230,10230,10230,10230,0
|
||||
20241209,183800,2139502840,10230,10230,10230,10230,0
|
||||
20241209,183700,2139502840,10230,10230,10230,10230,0
|
||||
20241209,183600,2139502840,10230,10230,10230,10230,0
|
||||
20241209,183500,2139502840,10230,10230,10230,10230,0
|
||||
20241209,183400,2139502840,10230,10230,10230,10230,0
|
||||
20241209,183300,2139502840,10230,10230,10230,10230,0
|
||||
20241209,183200,2139502840,10230,10230,10230,10230,0
|
||||
20241209,183100,2139502840,10230,10230,10230,10230,0
|
||||
20241209,183000,2139502840,10230,10230,10230,10230,0
|
||||
20241209,182900,2139502840,10230,10230,10230,10230,0
|
||||
20241209,182800,2139502840,10230,10230,10230,10230,0
|
||||
20241209,182700,2139502840,10230,10230,10230,10230,0
|
||||
20241209,182600,2139502840,10230,10230,10230,10230,0
|
||||
20241209,182500,2139502840,10230,10230,10230,10230,0
|
||||
20241209,182400,2139502840,10230,10230,10230,10230,3535
|
||||
20241209,182300,2139502840,10230,10230,10230,10230,0
|
||||
20241209,182200,2139502840,10230,10230,10230,10230,0
|
||||
20241209,182100,2139502840,10230,10230,10230,10230,0
|
||||
20241209,182000,2139502840,10230,10230,10230,10230,0
|
||||
20241209,181900,2139502840,10230,10230,10230,10230,0
|
||||
20241209,181800,2139502840,10230,10230,10230,10230,0
|
||||
20241209,181700,2139502840,10230,10230,10230,10230,0
|
||||
20241209,181600,2139502840,10230,10230,10230,10230,0
|
||||
20241209,181500,2139502840,10230,10230,10230,10230,0
|
||||
20241209,181400,2139502840,10230,10230,10230,10230,0
|
||||
20241209,181300,2139502840,10230,10230,10230,10230,0
|
||||
20241209,181200,2139502840,10230,10230,10230,10230,0
|
||||
20241209,181100,2139502840,10230,10230,10230,10230,0
|
||||
20241209,181000,2139502840,10230,10230,10230,10230,0
|
||||
20241209,180900,2139502840,10230,10230,10230,10230,0
|
||||
20241209,180800,2139502840,10230,10230,10230,10230,0
|
||||
20241209,180700,2139502840,10230,10230,10230,10230,0
|
||||
20241209,180600,2139502840,10230,10230,10230,10230,0
|
||||
20241209,180500,2139502840,10230,10230,10230,10230,0
|
||||
20241209,180400,2139502840,10230,10230,10230,10230,0
|
||||
20241209,180300,2139502840,10230,10230,10230,10230,0
|
||||
20241209,180200,2139502840,10230,10230,10230,10230,0
|
||||
20241209,180100,2139502840,10230,10230,10230,10230,0
|
||||
20241209,180000,2139502840,10230,10230,10230,10230,0
|
||||
20241209,175900,2139502840,10230,10230,10230,10230,0
|
||||
20241209,175800,2139502840,10230,10230,10230,10230,0
|
||||
20241209,175700,2139502840,10230,10230,10230,10230,0
|
||||
20241209,175600,2139502840,10230,10230,10230,10230,0
|
||||
20241209,175500,2139502840,10230,10230,10230,10230,0
|
||||
20241209,175400,2139502840,10230,10230,10230,10230,3535
|
||||
20241209,175300,2139502840,10230,10230,10230,10230,0
|
||||
20241209,175200,2139502840,10230,10230,10230,10230,0
|
||||
20241209,175100,2139502840,10230,10230,10230,10230,0
|
||||
20241209,175000,2139502840,10230,10230,10230,10230,0
|
||||
20241209,174900,2139502840,10230,10230,10230,10230,0
|
||||
20241209,174800,2139502840,10230,10230,10230,10230,0
|
||||
20241209,174700,2139502840,10230,10230,10230,10230,0
|
||||
20241209,174600,2139502840,10230,10230,10230,10230,0
|
||||
20241209,174500,2139502840,10230,10230,10230,10230,0
|
||||
20241209,174400,2139502840,10230,10230,10230,10230,0
|
||||
20241209,174300,2139502840,10230,10230,10230,10230,0
|
||||
20241209,174200,2139502840,10230,10230,10230,10230,0
|
||||
20241209,174100,2139502840,10230,10230,10230,10230,0
|
||||
20241209,174000,2139502840,10230,10230,10230,10230,0
|
||||
20241209,173900,2139502840,10230,10230,10230,10230,0
|
||||
20241209,173800,2139502840,10230,10230,10230,10230,0
|
||||
20241209,173700,2139502840,10230,10230,10230,10230,0
|
||||
20241209,173600,2139502840,10230,10230,10230,10230,0
|
||||
20241209,173500,2139502840,10230,10230,10230,10230,0
|
||||
20241209,173400,2139502840,10230,10230,10230,10230,0
|
||||
20241209,173300,2139502840,10230,10230,10230,10230,0
|
||||
20241209,173200,2139502840,10230,10230,10230,10230,0
|
||||
20241209,173100,2139502840,10230,10230,10230,10230,0
|
||||
20241209,173000,2139502840,10230,10230,10230,10230,0
|
||||
20241209,172900,2139502840,10230,10230,10230,10230,0
|
||||
20241209,172800,2139502840,10230,10230,10230,10230,0
|
||||
20241209,172700,2139502840,10230,10230,10230,10230,0
|
||||
20241209,172600,2139502840,10230,10230,10230,10230,0
|
||||
20241209,172500,2139502840,10230,10230,10230,10230,0
|
||||
20241209,172400,2139502840,10230,10230,10230,10230,3535
|
||||
20241209,172300,2139502840,10230,10230,10230,10230,0
|
||||
20241209,172200,2139502840,10230,10230,10230,10230,0
|
||||
20241209,172100,2139502840,10230,10230,10230,10230,0
|
||||
20241209,172000,2139502840,10230,10230,10230,10230,0
|
||||
20241209,171900,2139502840,10230,10230,10230,10230,0
|
||||
20241209,171800,2139502840,10230,10230,10230,10230,0
|
||||
20241209,171700,2139502840,10230,10230,10230,10230,0
|
||||
20241209,171600,2139502840,10230,10230,10230,10230,0
|
||||
20241209,171500,2139502840,10230,10230,10230,10230,0
|
||||
20241209,171400,2139502840,10230,10230,10230,10230,0
|
||||
20241209,171300,2139502840,10230,10230,10230,10230,0
|
||||
20241209,171200,2139502840,10230,10230,10230,10230,0
|
||||
20241209,171100,2139502840,10230,10230,10230,10230,0
|
||||
20241209,171000,2139502840,10230,10230,10230,10230,0
|
||||
20241209,170900,2139502840,10230,10230,10230,10230,0
|
||||
20241209,170800,2139502840,10230,10230,10230,10230,0
|
||||
20241209,170700,2139502840,10230,10230,10230,10230,0
|
||||
20241209,170600,2139502840,10230,10230,10230,10230,0
|
||||
20241209,170500,2139502840,10230,10230,10230,10230,0
|
||||
20241209,170400,2139502840,10230,10230,10230,10230,0
|
||||
20241209,170300,2139502840,10230,10230,10230,10230,0
|
||||
20241209,170200,2139502840,10230,10230,10230,10230,0
|
||||
20241209,170100,2139502840,10230,10230,10230,10230,0
|
||||
20241209,170000,2139502840,10230,10230,10230,10230,0
|
||||
20241209,165900,2139502840,10230,10230,10230,10230,0
|
||||
20241209,165800,2139502840,10230,10230,10230,10230,0
|
||||
20241209,165700,2139502840,10230,10230,10230,10230,0
|
||||
20241209,165600,2139502840,10230,10230,10230,10230,0
|
||||
20241209,165500,2139502840,10230,10230,10230,10230,0
|
||||
20241209,165400,2139502840,10230,10230,10230,10230,3535
|
||||
20241209,165300,2139502840,10230,10230,10230,10230,0
|
||||
20241209,165200,2139502840,10230,10230,10230,10230,0
|
||||
20241209,165100,2139502840,10230,10230,10230,10230,0
|
||||
20241209,165000,2139502840,10230,10230,10230,10230,0
|
||||
20241209,164900,2139502840,10230,10230,10230,10230,0
|
||||
20241209,164800,2139502840,10230,10230,10230,10230,0
|
||||
20241209,164700,2139502840,10230,10230,10230,10230,0
|
||||
20241209,164600,2139502840,10230,10230,10230,10230,0
|
||||
20241209,164500,2139502840,10230,10230,10230,10230,0
|
||||
20241209,164400,2139502840,10230,10230,10230,10230,0
|
||||
20241209,164300,2139502840,10230,10230,10230,10230,0
|
||||
20241209,164200,2139502840,10230,10230,10230,10230,0
|
||||
20241209,164100,2139502840,10230,10230,10230,10230,0
|
||||
20241209,164000,2139502840,10230,10230,10230,10230,0
|
||||
20241209,163900,2139502840,10230,10230,10230,10230,0
|
||||
20241209,163800,2139502840,10230,10230,10230,10230,0
|
||||
20241209,163700,2139502840,10230,10230,10230,10230,0
|
||||
20241209,163600,2139502840,10230,10230,10230,10230,0
|
||||
20241209,163500,2139502840,10230,10230,10230,10230,0
|
||||
20241209,163400,2139502840,10230,10230,10230,10230,0
|
||||
20241209,163300,2139502840,10230,10230,10230,10230,0
|
||||
20241209,163200,2139502840,10230,10230,10230,10230,0
|
||||
20241209,163100,2139502840,10230,10230,10230,10230,0
|
||||
20241209,163000,2139502840,10230,10230,10230,10230,0
|
||||
20241209,162900,2139502840,10230,10230,10230,10230,0
|
||||
20241209,162800,2139502840,10230,10230,10230,10230,0
|
||||
20241209,162700,2139502840,10230,10230,10230,10230,0
|
||||
20241209,162600,2139502840,10230,10230,10230,10230,0
|
||||
20241209,162500,2139502840,10230,10230,10230,10230,0
|
||||
20241209,162400,2139502840,10230,10230,10230,10230,3535
|
||||
20241209,162300,2139502840,10230,10230,10230,10230,0
|
||||
20241209,162200,2139502840,10230,10230,10230,10230,0
|
||||
20241209,162100,2139502840,10230,10230,10230,10230,0
|
||||
20241209,162000,2139502840,10230,10230,10230,10230,0
|
||||
20241209,161900,2139502840,10230,10230,10230,10230,0
|
||||
20241209,161800,2139502840,10230,10230,10230,10230,0
|
||||
20241209,161700,2139502840,10230,10230,10230,10230,0
|
||||
20241209,161600,2139502840,10230,10230,10230,10230,0
|
||||
20241209,161500,2139502840,10230,10230,10230,10230,0
|
||||
20241209,161400,2139502840,10230,10230,10230,10230,0
|
||||
20241209,161300,2139502840,10230,10230,10230,10230,0
|
||||
20241209,161200,2139502840,10230,10230,10230,10230,0
|
||||
20241209,161100,2139502840,10230,10230,10230,10230,0
|
||||
20241209,161000,2139502840,10230,10230,10230,10230,0
|
||||
20241209,160900,2139502840,10230,10230,10230,10230,0
|
||||
20241209,160800,2139502840,10230,10230,10230,10230,0
|
||||
20241209,160700,2139502840,10230,10230,10230,10230,0
|
||||
20241209,160600,2139502840,10230,10230,10230,10230,0
|
||||
20241209,160500,2139502840,10230,10230,10230,10230,0
|
||||
20241209,160400,2139502840,10230,10230,10230,10230,0
|
||||
20241209,160300,2139502840,10230,10230,10230,10230,0
|
||||
20241209,160200,2139502840,10230,10230,10230,10230,0
|
||||
20241209,160100,2139502840,10230,10230,10230,10230,0
|
||||
20241209,160000,2139502840,10230,10230,10230,10230,0
|
||||
20241209,155900,2139502840,10230,10230,10230,10230,0
|
||||
20241209,155800,2139502840,10230,10230,10230,10230,0
|
||||
20241209,155700,2139502840,10230,10230,10230,10230,0
|
||||
20241209,155600,2139502840,10230,10230,10230,10230,0
|
||||
20241209,155500,2139502840,10230,10230,10230,10230,0
|
||||
20241209,155400,2139502840,10230,10230,10230,10230,3535
|
||||
20241209,155300,2139502840,10230,10230,10230,10230,0
|
||||
20241209,155200,2139502840,10230,10230,10230,10230,0
|
||||
20241209,155100,2139502840,10230,10230,10230,10230,0
|
||||
20241209,155000,2139502840,10230,10230,10230,10230,0
|
||||
20241209,154900,2139502840,10230,10230,10230,10230,0
|
||||
20241209,154800,2139502840,10230,10230,10230,10230,0
|
||||
20241209,154700,2139502840,10230,10230,10230,10230,0
|
||||
20241209,154600,2139502840,10230,10230,10230,10230,0
|
||||
20241209,154500,2139502840,10230,10230,10230,10230,0
|
||||
20241209,154400,2139502840,10230,10230,10230,10230,0
|
||||
20241209,154300,2139502840,10230,10230,10230,10230,0
|
||||
20241209,154200,2139502840,10230,10230,10230,10230,0
|
||||
20241209,154100,2139502840,10230,10230,10230,10230,0
|
||||
20241209,154000,2139502840,10230,10230,10230,10230,0
|
||||
20241209,153900,2139502840,10230,10230,10230,10230,0
|
||||
20241209,153800,2139502840,10230,10230,10230,10230,0
|
||||
20241209,153700,2139502840,10230,10230,10230,10230,0
|
||||
20241209,153600,2139502840,10230,10230,10230,10230,0
|
||||
20241209,153500,2139502840,10230,10230,10230,10230,0
|
||||
20241209,153400,2139502840,10230,10230,10230,10230,0
|
||||
20241209,153300,2139502840,10230,10230,10230,10230,0
|
||||
20241209,153200,2139502840,10230,10230,10230,10230,0
|
||||
20241209,153100,2139502840,10230,10230,10230,10230,0
|
||||
20241209,153000,2139502840,10230,10230,10230,10230,3535
|
||||
20241209,152900,2103339790,10230,10230,10230,10230,0
|
||||
20241209,152800,2103339790,10230,10230,10230,10230,0
|
||||
20241209,152700,2103339790,10230,10230,10230,10230,0
|
||||
20241209,152600,2103339790,10230,10230,10230,10230,0
|
||||
20241209,152500,2103339790,10230,10230,10230,10230,0
|
||||
20241209,152400,2103339790,10230,10230,10230,10230,0
|
||||
20241209,152300,2103339790,10230,10230,10230,10230,0
|
||||
20241209,152200,2103339790,10230,10230,10230,10230,0
|
||||
20241209,152100,2103339790,10230,10230,10230,10230,0
|
||||
20241209,152000,2103339790,10230,10230,10230,10230,0
|
||||
20241209,151900,2103339790,10230,10230,10230,10220,154
|
||||
20241209,151800,2101764430,10220,10230,10230,10220,943
|
||||
20241209,151700,2092122840,10230,10220,10230,10210,405
|
||||
20241209,151600,2087984940,10220,10220,10230,10210,207
|
||||
20241209,151500,2085869420,10230,10220,10230,10210,273
|
||||
20241209,151400,2083080260,10210,10210,10220,10210,414
|
||||
20241209,151300,2078850320,10210,10220,10220,10210,581
|
||||
20241209,151200,2072917780,10220,10220,10220,10210,656
|
||||
20241209,151100,2066219290,10220,10220,10230,10210,949
|
||||
20241209,151000,2056522530,10230,10220,10250,10220,443
|
||||
20241209,150900,2051991580,10220,10230,10250,10220,640
|
||||
20241209,150800,2045447520,10250,10230,10250,10230,596
|
||||
20241209,150700,2039350400,10230,10230,10240,10230,868
|
||||
20241209,150600,2030466330,10240,10250,10250,10240,74
|
||||
20241209,150500,2029708400,10250,10250,10260,10250,230
|
||||
20241209,150400,2027350630,10260,10260,10260,10250,1422
|
||||
20241209,150300,2012765610,10260,10280,10280,10260,213
|
||||
20241209,150200,2010580190,10280,10270,10280,10260,1105
|
||||
20241209,150100,1999223140,10270,10280,10280,10260,630
|
||||
20241209,150000,1992755970,10280,10260,10280,10250,290
|
||||
20241209,145900,1989781080,10260,10260,10260,10250,250
|
||||
20241209,145800,1987217760,10240,10260,10280,10240,330
|
||||
20241209,145700,1983828880,10230,10270,10280,10220,1093
|
||||
20241209,145600,1972612390,10270,10220,10270,10210,169
|
||||
20241209,145500,1970886030,10280,10260,10280,10210,3784
|
||||
20241209,145400,1932197480,10270,10270,10280,10260,141
|
||||
20241209,145300,1930749890,10270,10270,10280,10260,601
|
||||
20241209,145200,1924577630,10280,10290,10290,10260,375
|
||||
20241209,145100,1920725690,10280,10290,10290,10270,261
|
||||
20241209,145000,1918043750,10270,10270,10290,10260,301
|
||||
20241209,144900,1914955010,10270,10300,10300,10270,2454
|
||||
20241209,144800,1889691750,10310,10310,10310,10300,1242
|
||||
20241209,144700,1876897000,10320,10320,10340,10300,504
|
||||
20241209,144600,1871697620,10330,10310,10330,10310,243
|
||||
20241209,144500,1869189630,10320,10320,10330,10300,273
|
||||
20241209,144400,1866375860,10320,10310,10330,10300,299
|
||||
20241209,144300,1863292590,10310,10320,10320,10300,128
|
||||
20241209,144200,1861973510,10310,10330,10330,10310,1007
|
||||
20241209,144100,1851589420,10340,10340,10340,10320,170
|
||||
20241209,144000,1849833490,10360,10340,10360,10330,316
|
||||
20241209,143900,1846564980,10340,10320,10340,10310,277
|
||||
20241209,143800,1843706490,10310,10360,10360,10310,3394
|
||||
20241209,143700,1808652190,10360,10340,10360,10340,61
|
||||
20241209,143600,1808021410,10340,10340,10360,10340,84
|
||||
20241209,143500,1807152230,10360,10360,10360,10340,365
|
||||
20241209,143400,1803375280,10360,10360,10370,10340,133
|
||||
20241209,143300,1801997480,10340,10360,10360,10330,464
|
||||
20241209,143200,1797198160,10350,10360,10360,10340,296
|
||||
20241209,143100,1794134670,10360,10360,10360,10350,30
|
||||
20241209,143000,1793823960,10360,10340,10360,10340,52
|
||||
20241209,142900,1793286240,10340,10340,10360,10330,258
|
||||
20241209,142800,1790618130,10330,10340,10370,10330,1010
|
||||
20241209,142700,1780184080,10340,10360,10360,10340,1313
|
||||
20241209,142600,1766601570,10370,10370,10370,10350,145
|
||||
20241209,142500,1765099900,10370,10350,10370,10350,120
|
||||
20241209,142400,1763856690,10350,10350,10360,10350,199
|
||||
20241209,142300,1761796130,10360,10370,10390,10350,300
|
||||
20241209,142200,1758687910,10370,10370,10370,10370,13
|
||||
20241209,142100,1758553100,10390,10390,10390,10380,395
|
||||
20241209,142000,1754452250,10390,10370,10400,10370,136
|
||||
20241209,141900,1753041360,10340,10380,10410,10340,2568
|
||||
20241209,141800,1726447600,10380,10360,10380,10360,86
|
||||
20241209,141700,1725556020,10380,10360,10380,10350,355
|
||||
20241209,141600,1721876650,10360,10360,10360,10360,190
|
||||
20241209,141500,1719908250,10360,10360,10360,10350,86
|
||||
20241209,141400,1719017830,10360,10360,10360,10350,243
|
||||
20241209,141300,1716501450,10360,10350,10360,10350,90
|
||||
20241209,141200,1715569440,10360,10360,10360,10350,727
|
||||
20241209,141100,1708044960,10360,10370,10370,10360,832
|
||||
20241209,141000,1699422850,10380,10380,10380,10360,110
|
||||
20241209,140900,1698281230,10380,10380,10380,10360,3175
|
||||
20241209,140800,1665350950,10380,10390,10400,10380,238
|
||||
20241209,140700,1662879260,10390,10400,10400,10390,66
|
||||
20241209,140600,1662193510,10390,10390,10400,10390,85
|
||||
20241209,140500,1661310070,10390,10400,10410,10390,119
|
||||
20241209,140400,1660072880,10400,10410,10410,10390,125
|
||||
20241209,140300,1658773000,10400,10400,10400,10390,91
|
||||
20241209,140200,1657826870,10390,10400,10400,10390,147
|
||||
20241209,140100,1656299170,10400,10390,10420,10390,146
|
||||
20241209,140000,1654779500,10390,10400,10410,10390,93
|
||||
20241209,135900,1653812800,10400,10410,10410,10400,138
|
||||
20241209,135800,1652377480,10410,10420,10420,10410,51
|
||||
20241209,135700,1651846430,10420,10400,10420,10390,121
|
||||
20241209,135600,1650588230,10410,10420,10420,10380,404
|
||||
20241209,135500,1646382970,10410,10390,10410,10390,267
|
||||
20241209,135400,1643603700,10390,10400,10410,10390,3830
|
||||
20241209,135300,1603770740,10390,10390,10390,10380,482
|
||||
20241209,135200,1598763770,10390,10400,10400,10390,164
|
||||
20241209,135100,1597059660,10400,10400,10400,10380,181
|
||||
20241209,135000,1595179900,10400,10400,10400,10390,751
|
||||
20241209,134900,1587370590,10400,10390,10400,10380,482
|
||||
20241209,134800,1582360030,10390,10380,10390,10380,87
|
||||
20241209,134700,1581456520,10390,10390,10390,10370,142
|
||||
20241209,134600,1579982500,10390,10390,10390,10390,155
|
||||
20241209,134500,1578372050,10390,10390,10390,10380,57
|
||||
20241209,134400,1577780240,10390,10390,10390,10380,141
|
||||
20241209,134300,1576316260,10390,10390,10390,10390,38
|
||||
20241209,134200,1575921440,10390,10370,10390,10360,99
|
||||
20241209,134100,1574893780,10390,10390,10390,10360,144
|
||||
20241209,134000,1573399720,10390,10380,10390,10380,90
|
||||
20241209,133900,1572465360,10390,10380,10390,10360,79
|
||||
20241209,133800,1571645390,10370,10390,10390,10370,517
|
||||
20241209,133700,1566283500,10390,10390,10390,10380,255
|
||||
20241209,133600,1563635050,10390,10390,10390,10370,89
|
||||
20241209,133500,1562710840,10390,10380,10390,10380,159
|
||||
20241209,133400,1561059840,10370,10390,10390,10370,321
|
||||
20241209,133300,1557730470,10390,10380,10390,10370,267
|
||||
20241209,133200,1554959220,10390,10390,10390,10380,117
|
||||
20241209,133100,1553744600,10390,10380,10390,10380,55
|
||||
20241209,133000,1553173540,10380,10370,10380,10370,21
|
||||
20241209,132900,1552955660,10370,10390,10390,10370,122
|
||||
20241209,132800,1551689340,10390,10380,10390,10380,329
|
||||
20241209,132700,1548271380,10390,10390,10390,10390,18
|
||||
20241209,132600,1548084360,10390,10390,10390,10390,49
|
||||
20241209,132500,1547575250,10390,10390,10390,10380,241
|
||||
20241209,132400,1545071460,10390,10390,10390,10390,136
|
||||
20241209,132300,1543658420,10390,10390,10390,10380,70
|
||||
20241209,132200,1542931240,10390,10390,10390,10370,149
|
||||
20241209,132100,1541383830,10390,10390,10390,10390,17
|
||||
20241209,132000,1541207200,10390,10400,10400,10390,102
|
||||
20241209,131900,1540147350,10400,10390,10400,10380,1575
|
||||
20241209,131800,1523780530,10400,10400,10400,10400,47
|
||||
20241209,131700,1523291730,10390,10390,10400,10390,303
|
||||
20241209,131600,1520143550,10390,10390,10400,10390,2875
|
||||
20241209,131500,1490244320,10390,10390,10390,10390,198
|
||||
20241209,131400,1488187100,10390,10390,10390,10390,16
|
||||
20241209,131300,1488020860,10390,10400,10400,10390,277
|
||||
20241209,131200,1485142380,10400,10400,10400,10390,153
|
||||
20241209,131100,1483551190,10400,10350,10400,10350,52
|
||||
20241209,131000,1483012940,10350,10380,10400,10350,175
|
||||
20241209,130900,1481198570,10360,10380,10390,10360,876
|
||||
20241209,130800,1472110830,10380,10380,10400,10370,1527
|
||||
20241209,130700,1456259190,10380,10350,10390,10340,3736
|
||||
20241209,130600,1417515980,10360,10330,10380,10330,3126
|
||||
20241209,130500,1385161680,10330,10340,10370,10330,1461
|
||||
20241209,130400,1370058820,10340,10350,10360,10340,358
|
||||
20241209,130300,1366353480,10350,10370,10370,10350,187
|
||||
20241209,130200,1364417210,10350,10370,10370,10350,133
|
||||
20241209,130100,1363040560,10350,10360,10360,10350,560
|
||||
20241209,130000,1357239680,10360,10350,10370,10350,258
|
||||
20241209,125900,1354566840,10360,10350,10380,10350,76
|
||||
20241209,125800,1353779820,10350,10360,10380,10350,128
|
||||
20241209,125700,1352453780,10380,10370,10380,10350,140
|
||||
20241209,125600,1351001190,10370,10380,10380,10370,205
|
||||
20241209,125500,1348873450,10380,10350,10380,10350,9
|
||||
20241209,125400,1348780210,10360,10370,10370,10360,205
|
||||
20241209,125300,1346654420,10350,10350,10350,10340,774
|
||||
20241209,125200,1338650470,10340,10370,10370,10340,38
|
||||
20241209,125100,1338257200,10360,10370,10370,10350,475
|
||||
20241209,125000,1333337920,10370,10380,10380,10370,187
|
||||
20241209,124900,1331398350,10380,10360,10380,10360,122
|
||||
20241209,124800,1330134410,10380,10360,10380,10350,136
|
||||
20241209,124700,1328725510,10350,10390,10390,10350,149
|
||||
20241209,124600,1327180950,10390,10380,10390,10380,222
|
||||
20241209,124500,1324876580,10380,10380,10390,10370,148
|
||||
20241209,124400,1323340390,10360,10370,10390,10360,296
|
||||
20241209,124300,1320272200,10370,10390,10390,10370,40
|
||||
20241209,124200,1319857380,10360,10390,10390,10360,7
|
||||
20241209,124100,1319784800,10390,10340,10390,10340,70
|
||||
20241209,124000,1319059570,10340,10340,10400,10330,2196
|
||||
20241209,123900,1296334590,10330,10330,10330,10330,334
|
||||
20241209,123800,1292884370,10330,10330,10340,10330,672
|
||||
20241209,123700,1285942600,10340,10340,10350,10340,426
|
||||
20241209,123600,1281537750,10350,10350,10350,10350,179
|
||||
20241209,123500,1279685100,10340,10350,10350,10340,15
|
||||
20241209,123400,1279529900,10340,10350,10350,10330,1096
|
||||
20241209,123300,1268202150,10330,10370,10370,10330,1461
|
||||
20241209,123200,1253080850,10360,10360,10360,10360,29
|
||||
20241209,123100,1252780410,10360,10350,10360,10350,1004
|
||||
20241209,123000,1242388960,10340,10340,10350,10340,328
|
||||
20241209,122900,1238995770,10340,10340,10340,10340,179
|
||||
20241209,122800,1237144910,10340,10340,10350,10330,88
|
||||
20241209,122700,1236235540,10350,10350,10350,10340,263
|
||||
20241209,122600,1233516050,10350,10340,10350,10340,35
|
||||
20241209,122500,1233154050,10350,10340,10350,10330,207
|
||||
20241209,122400,1231013270,10330,10350,10360,10330,1235
|
||||
20241209,122300,1218245220,10360,10360,10360,10350,62
|
||||
20241209,122200,1217602960,10360,10360,10360,10350,18
|
||||
20241209,122100,1217416630,10350,10370,10390,10350,207
|
||||
20241209,122000,1215272450,10370,10370,10390,10370,1005
|
||||
20241209,121900,1204831170,10370,10380,10390,10370,22
|
||||
20241209,121800,1204603000,10380,10390,10390,10380,22
|
||||
20241209,121700,1204374630,10380,10380,10380,10380,270
|
||||
20241209,121600,1201572030,10380,10370,10380,10370,209
|
||||
20241209,121500,1199402660,10380,10380,10380,10380,237
|
||||
20241209,121400,1196942600,10380,10380,10380,10380,76
|
||||
20241209,121300,1196153720,10370,10370,10380,10370,45
|
||||
20241209,121200,1195687030,10370,10370,10370,10350,334
|
||||
20241209,121100,1192228600,10360,10380,10380,10360,198
|
||||
20241209,121000,1190175590,10380,10390,10390,10380,3
|
||||
20241209,120900,1190144430,10390,10370,10390,10370,107
|
||||
20241209,120800,1189032800,10390,10360,10390,10360,160
|
||||
20241209,120700,1187372950,10360,10390,10390,10350,123
|
||||
20241209,120600,1186095630,10350,10390,10390,10350,8
|
||||
20241209,120500,1186012750,10390,10350,10410,10340,1093
|
||||
20241209,120400,1174700130,10350,10360,10410,10350,189
|
||||
20241209,120300,1172742510,10380,10400,10410,10340,3045
|
||||
20241209,120200,1141199480,10400,10410,10430,10400,2486
|
||||
20241209,120100,1115341860,10410,10440,10440,10410,256
|
||||
20241209,120000,1112676870,10440,10420,10440,10410,1535
|
||||
20241209,115900,1096697010,10420,10440,10460,10420,5404
|
||||
20241209,115800,1040356860,10440,10440,10460,10440,117
|
||||
20241209,115700,1039135340,10440,10460,10460,10440,209
|
||||
20241209,115600,1036953280,10440,10450,10460,10440,598
|
||||
20241209,115500,1030699630,10450,10440,10450,10440,145
|
||||
20241209,115400,1029184390,10440,10440,10440,10430,216
|
||||
20241209,115300,1026929500,10450,10440,10450,10430,1238
|
||||
20241209,115200,1014016180,10450,10440,10450,10440,7
|
||||
20241209,115100,1013943080,10450,10440,10460,10440,105
|
||||
20241209,115000,1012845170,10440,10440,10460,10440,6
|
||||
20241209,114900,1012782510,10440,10450,10460,10440,161
|
||||
20241209,114800,1011101580,10460,10450,10460,10450,32
|
||||
20241209,114700,1010767160,10450,10450,10450,10440,7
|
||||
20241209,114600,1010694060,10450,10460,10460,10450,128
|
||||
20241209,114500,1009356450,10460,10460,10460,10460,1
|
||||
20241209,114400,1009345990,10430,10440,10440,10430,80
|
||||
20241209,114300,1008511480,10460,10440,10460,10440,213
|
||||
20241209,114200,1006287740,10460,10440,10460,10440,24
|
||||
20241209,114100,1006037160,10460,10450,10460,10450,142
|
||||
20241209,114000,1004553250,10460,10450,10460,10450,8
|
||||
20241209,113900,1004469620,10460,10450,10460,10450,23
|
||||
20241209,113800,1004229060,10460,10460,10460,10460,1
|
||||
20241209,113700,1004218600,10440,10460,10460,10440,9
|
||||
20241209,113600,1004124560,10460,10460,10460,10460,142
|
||||
20241209,113500,1002639240,10440,10450,10460,10440,479
|
||||
20241209,113400,997638440,10440,10460,10460,10440,224
|
||||
20241209,113300,995298260,10460,10460,10460,10460,52
|
||||
20241209,113200,994754340,10460,10460,10460,10450,8
|
||||
20241209,113100,994670720,10460,10450,10460,10450,41
|
||||
20241209,113000,994242260,10460,10440,10460,10440,8
|
||||
20241209,112900,994158680,10460,10460,10460,10460,2
|
||||
20241209,112800,994137760,10440,10450,10460,10440,82
|
||||
20241209,112700,993281650,10430,10450,10450,10430,7
|
||||
20241209,112600,993208600,10440,10450,10450,10440,2
|
||||
20241209,112500,993187710,10420,10410,10420,10410,945
|
||||
20241209,112400,983349210,10420,10460,10460,10410,5301
|
||||
20241209,112300,928070480,10450,10460,10460,10450,56
|
||||
20241209,112200,927484770,10460,10450,10460,10450,153
|
||||
20241209,112100,925884900,10460,10460,10460,10460,13
|
||||
20241209,112000,925748920,10460,10460,10460,10450,145
|
||||
20241209,111900,924232650,10460,10460,10460,10460,1
|
||||
20241209,111800,924222190,10460,10450,10460,10450,10
|
||||
20241209,111700,924117650,10460,10460,10460,10460,101
|
||||
20241209,111600,923061190,10450,10460,10460,10450,70
|
||||
20241209,111500,922329670,10450,10460,10460,10450,106
|
||||
20241209,111400,921221960,10460,10460,10460,10460,2
|
||||
20241209,111300,921201040,10440,10460,10460,10440,6
|
||||
20241209,111200,921138380,10440,10460,10460,10440,53
|
||||
20241209,111100,920585000,10440,10440,10440,10440,83
|
||||
20241209,111000,919718480,10460,10460,10460,10460,2
|
||||
20241209,110900,919697560,10460,10460,10460,10460,1
|
||||
20241209,110800,919687100,10450,10460,10460,10440,163
|
||||
20241209,110700,917983420,10460,10460,10460,10460,2
|
||||
20241209,110600,917962500,10460,10450,10460,10450,34
|
||||
20241209,110500,917606910,10450,10470,10480,10450,434
|
||||
20241209,110400,913070650,10460,10480,10480,10460,11
|
||||
20241209,110300,912955570,10450,10480,10480,10450,29
|
||||
20241209,110200,912652360,10460,10450,10480,10450,28
|
||||
20241209,110100,912359630,10480,10490,10490,10480,20
|
||||
20241209,110000,912149970,10490,10490,10490,10440,1832
|
||||
20241209,105900,892981230,10490,10480,10490,10480,23
|
||||
20241209,105800,892740160,10460,10470,10490,10460,154
|
||||
20241209,105700,891129030,10460,10470,10480,10460,151
|
||||
20241209,105600,889549540,10460,10490,10500,10460,551
|
||||
20241209,105500,883781600,10500,10500,10500,10500,248
|
||||
20241209,105400,881177600,10510,10500,10510,10500,6
|
||||
20241209,105300,881114590,10510,10520,10520,10510,12
|
||||
20241209,105200,880988440,10500,10510,10510,10500,84
|
||||
20241209,105100,880106410,10510,10520,10520,10510,63
|
||||
20241209,105000,879444260,10520,10520,10520,10520,98
|
||||
20241209,104900,878413300,10530,10540,10540,10530,286
|
||||
20241209,104800,875401460,10540,10540,10540,10540,9
|
||||
20241209,104700,875306600,10540,10540,10540,10540,9
|
||||
20241209,104600,875211740,10530,10550,10550,10530,32
|
||||
20241209,104500,874874500,10540,10550,10550,10540,2134
|
||||
20241209,104400,852382120,10550,10550,10550,10540,362
|
||||
20241209,104300,848564510,10550,10570,10570,10550,92
|
||||
20241209,104200,847593250,10570,10550,10570,10550,56
|
||||
20241209,104100,847001430,10570,10560,10570,10540,164
|
||||
20241209,104000,845272210,10560,10560,10560,10560,1
|
||||
20241209,103900,845261650,10540,10560,10560,10540,531
|
||||
20241209,103800,839654390,10560,10550,10560,10550,80
|
||||
20241209,103700,838809800,10550,10540,10550,10540,219
|
||||
20241209,103600,836501400,10550,10550,10550,10550,110
|
||||
20241209,103500,835340900,10550,10560,10560,10550,32
|
||||
20241209,103400,835003280,10550,10560,10560,10550,181
|
||||
20241209,103300,833091970,10570,10570,10570,10570,2
|
||||
20241209,103200,833070830,10570,10560,10570,10560,17
|
||||
20241209,103100,832891190,10570,10560,10570,10560,46
|
||||
20241209,103000,832405020,10560,10560,10570,10560,66
|
||||
20241209,102900,831708040,10570,10570,10570,10570,8
|
||||
20241209,102800,831623480,10570,10570,10570,10570,325
|
||||
20241209,102700,828188230,10570,10590,10590,10570,107
|
||||
20241209,102600,827055220,10590,10580,10590,10580,124
|
||||
20241209,102500,825743240,10570,10560,10570,10560,365
|
||||
20241209,102400,821885490,10570,10560,10570,10560,1003
|
||||
20241209,102300,811284940,10570,10570,10570,10570,5
|
||||
20241209,102200,811232090,10560,10550,10570,10550,966
|
||||
20241209,102100,801035280,10540,10550,10550,10540,3
|
||||
20241209,102000,801003640,10550,10540,10550,10540,8
|
||||
20241209,101900,800919300,10540,10540,10540,10540,14
|
||||
20241209,101800,800771740,10510,10510,10510,10510,180
|
||||
20241209,101700,798879940,10510,10540,10540,10510,324
|
||||
20241209,101600,795466010,10550,10550,10550,10550,387
|
||||
20241209,101500,791383160,10550,10550,10550,10550,146
|
||||
20241209,101400,789842860,10560,10570,10570,10550,65
|
||||
20241209,101300,789156950,10560,10550,10570,10550,12
|
||||
20241209,101200,789030270,10550,10570,10570,10550,95
|
||||
20241209,101100,788026930,10560,10560,10560,10560,178
|
||||
20241209,101000,786147250,10550,10570,10570,10550,202
|
||||
20241209,100900,784013880,10570,10560,10570,10560,114
|
||||
20241209,100800,782809950,10550,10560,10560,10550,157
|
||||
20241209,100700,781153580,10560,10550,10560,10550,19
|
||||
20241209,100600,780953080,10570,10570,10570,10570,34
|
||||
20241209,100500,780593700,10540,10550,10570,10540,208
|
||||
20241209,100400,778401190,10550,10570,10570,10550,31
|
||||
20241209,100300,778074100,10550,10550,10550,10550,97
|
||||
20241209,100200,777050750,10570,10560,10570,10560,406
|
||||
20241209,100100,772763380,10570,10580,10580,10570,30
|
||||
20241209,100000,772446260,10570,10550,10570,10550,177
|
||||
20241209,095900,770577300,10550,10540,10550,10540,742
|
||||
20241209,095800,762756610,10540,10520,10540,10520,37
|
||||
20241209,095700,762367190,10520,10500,10520,10490,6753
|
||||
20241209,095600,691458600,10480,10500,10500,10480,910
|
||||
20241209,095500,681918600,10490,10450,10490,10450,867
|
||||
20241209,095400,672850330,10460,10450,10460,10450,188
|
||||
20241209,095300,670885550,10450,10480,10500,10450,2652
|
||||
20241209,095200,643087040,10470,10480,10480,10470,13
|
||||
20241209,095100,642950830,10480,10480,10480,10450,408
|
||||
20241209,095000,638679870,10480,10480,10480,10480,202
|
||||
20241209,094900,636562910,10480,10450,10480,10450,2724
|
||||
20241209,094800,608074640,10450,10450,10450,10420,1088
|
||||
20241209,094700,596727110,10450,10440,10450,10420,374
|
||||
20241209,094600,592825710,10440,10460,10460,10400,2104
|
||||
20241209,094500,570927460,10440,10450,10460,10440,610
|
||||
20241209,094400,564558360,10450,10440,10460,10440,65
|
||||
20241209,094300,563878780,10440,10450,10460,10440,152
|
||||
20241209,094200,562290470,10460,10470,10470,10460,253
|
||||
20241209,094100,559642750,10470,10450,10470,10450,42
|
||||
20241209,094000,559203410,10470,10440,10470,10410,2023
|
||||
20241209,093900,538123890,10440,10450,10450,10440,103
|
||||
20241209,093800,537048440,10450,10470,10470,10450,333
|
||||
20241209,093700,533564710,10480,10480,10480,10480,22
|
||||
20241209,093600,533334150,10480,10490,10490,10470,199
|
||||
20241209,093500,531248500,10490,10500,10500,10490,337
|
||||
20241209,093400,527713030,10500,10500,10500,10490,31
|
||||
20241209,093300,527387580,10500,10480,10500,10480,116
|
||||
20241209,093200,526171310,10480,10480,10480,10470,172
|
||||
20241209,093100,524369300,10450,10420,10480,10420,1829
|
||||
20241209,093000,505269450,10430,10490,10500,10430,4649
|
||||
20241209,092900,456678450,10500,10510,10520,10460,753
|
||||
20241209,092800,448775410,10500,10500,10500,10460,487
|
||||
20241209,092700,443674490,10540,10500,10540,10450,2678
|
||||
20241209,092600,415624760,10530,10540,10540,10530,113
|
||||
20241209,092500,414434740,10540,10540,10540,10500,1830
|
||||
20241209,092400,395217610,10530,10530,10540,10500,2291
|
||||
20241209,092300,371109730,10530,10540,10540,10530,134
|
||||
20241209,092200,369698070,10540,10550,10550,10540,323
|
||||
20241209,092100,366291490,10550,10540,10550,10530,137
|
||||
20241209,092000,364848090,10550,10540,10550,10540,55
|
||||
20241209,091900,364268320,10530,10530,10550,10530,288
|
||||
20241209,091800,361233820,10530,10590,10590,10530,6695
|
||||
20241209,091700,290718730,10560,10530,10570,10530,1952
|
||||
20241209,091600,270150640,10530,10540,10540,10510,1973
|
||||
20241209,091500,249380670,10540,10570,10590,10530,1551
|
||||
20241209,091400,233008990,10570,10570,10580,10570,1317
|
||||
20241209,091300,219085260,10570,10560,10570,10550,360
|
||||
20241209,091200,215285520,10560,10540,10580,10540,580
|
||||
20241209,091100,209157640,10540,10540,10560,10530,622
|
||||
20241209,091000,202602650,10540,10580,10590,10540,1898
|
||||
20241209,090900,182559470,10570,10560,10590,10560,275
|
||||
20241209,090800,179654740,10550,10570,10600,10550,647
|
||||
20241209,090700,172826470,10550,10570,10570,10550,2034
|
||||
20241209,090600,151337670,10570,10570,10600,10570,1134
|
||||
20241209,090500,139343150,10600,10590,10620,10570,1207
|
||||
20241209,090400,126559980,10600,10620,10620,10560,726
|
||||
20241209,090300,118860810,10630,10590,10630,10580,7228
|
||||
20241209,090200,42301570,10580,10610,10630,10560,824
|
||||
20241209,090100,33593080,10630,10690,10690,10610,841
|
||||
20241209,090000,24635450,10700,10800,10800,10560,2292
|
||||
|
Reference in New Issue
Block a user