Update 2024-12-09 2940 candle_min
This commit is contained in:
602
014160/min/candle-20241209.csv
Normal file
602
014160/min/candle-20241209.csv
Normal file
@@ -0,0 +1,602 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241209,190000,2320839051,999,999,999,999,20249
|
||||
20241209,185900,2320839051,999,999,999,999,0
|
||||
20241209,185800,2320839051,999,999,999,999,0
|
||||
20241209,185700,2320839051,999,999,999,999,0
|
||||
20241209,185600,2320839051,999,999,999,999,0
|
||||
20241209,185500,2320839051,999,999,999,999,0
|
||||
20241209,185400,2320839051,999,999,999,999,0
|
||||
20241209,185300,2320839051,999,999,999,999,0
|
||||
20241209,185200,2320839051,999,999,999,999,0
|
||||
20241209,185100,2320839051,999,999,999,999,0
|
||||
20241209,185000,2320839051,999,999,999,999,0
|
||||
20241209,184900,2320839051,999,999,999,999,0
|
||||
20241209,184800,2320839051,999,999,999,999,0
|
||||
20241209,184700,2320839051,999,999,999,999,0
|
||||
20241209,184600,2320839051,999,999,999,999,0
|
||||
20241209,184500,2320839051,999,999,999,999,0
|
||||
20241209,184400,2320839051,999,999,999,999,0
|
||||
20241209,184300,2320839051,999,999,999,999,0
|
||||
20241209,184200,2320839051,999,999,999,999,0
|
||||
20241209,184100,2320839051,999,999,999,999,0
|
||||
20241209,184000,2320839051,999,999,999,999,0
|
||||
20241209,183900,2320839051,999,999,999,999,0
|
||||
20241209,183800,2320839051,999,999,999,999,0
|
||||
20241209,183700,2320839051,999,999,999,999,0
|
||||
20241209,183600,2320839051,999,999,999,999,0
|
||||
20241209,183500,2320839051,999,999,999,999,0
|
||||
20241209,183400,2320839051,999,999,999,999,0
|
||||
20241209,183300,2320839051,999,999,999,999,0
|
||||
20241209,183200,2320839051,999,999,999,999,0
|
||||
20241209,183100,2320839051,999,999,999,999,0
|
||||
20241209,183000,2320839051,999,999,999,999,20249
|
||||
20241209,182900,2320839051,999,999,999,999,0
|
||||
20241209,182800,2320839051,999,999,999,999,0
|
||||
20241209,182700,2320839051,999,999,999,999,0
|
||||
20241209,182600,2320839051,999,999,999,999,0
|
||||
20241209,182500,2320839051,999,999,999,999,0
|
||||
20241209,182400,2320839051,999,999,999,999,0
|
||||
20241209,182300,2320839051,999,999,999,999,0
|
||||
20241209,182200,2320839051,999,999,999,999,0
|
||||
20241209,182100,2320839051,999,999,999,999,0
|
||||
20241209,182000,2320839051,999,999,999,999,0
|
||||
20241209,181900,2320839051,999,999,999,999,0
|
||||
20241209,181800,2320839051,999,999,999,999,0
|
||||
20241209,181700,2320839051,999,999,999,999,0
|
||||
20241209,181600,2320839051,999,999,999,999,0
|
||||
20241209,181500,2320839051,999,999,999,999,0
|
||||
20241209,181400,2320839051,999,999,999,999,0
|
||||
20241209,181300,2320839051,999,999,999,999,0
|
||||
20241209,181200,2320839051,999,999,999,999,0
|
||||
20241209,181100,2320839051,999,999,999,999,0
|
||||
20241209,181000,2320839051,999,999,999,999,0
|
||||
20241209,180900,2320839051,999,999,999,999,0
|
||||
20241209,180800,2320839051,999,999,999,999,0
|
||||
20241209,180700,2320839051,999,999,999,999,0
|
||||
20241209,180600,2320839051,999,999,999,999,0
|
||||
20241209,180500,2320839051,999,999,999,999,0
|
||||
20241209,180400,2320839051,999,999,999,999,0
|
||||
20241209,180300,2320839051,999,999,999,999,0
|
||||
20241209,180200,2320839051,999,999,999,999,0
|
||||
20241209,180100,2320839051,999,999,999,999,0
|
||||
20241209,180000,2320839051,999,999,999,999,20249
|
||||
20241209,175900,2320839051,999,999,999,999,0
|
||||
20241209,175800,2320839051,999,999,999,999,0
|
||||
20241209,175700,2320839051,999,999,999,999,0
|
||||
20241209,175600,2320839051,999,999,999,999,0
|
||||
20241209,175500,2320839051,999,999,999,999,0
|
||||
20241209,175400,2320839051,999,999,999,999,0
|
||||
20241209,175300,2320839051,999,999,999,999,0
|
||||
20241209,175200,2320839051,999,999,999,999,0
|
||||
20241209,175100,2320839051,999,999,999,999,0
|
||||
20241209,175000,2320839051,999,999,999,999,0
|
||||
20241209,174900,2320839051,999,999,999,999,0
|
||||
20241209,174800,2320839051,999,999,999,999,0
|
||||
20241209,174700,2320839051,999,999,999,999,0
|
||||
20241209,174600,2320839051,999,999,999,999,0
|
||||
20241209,174500,2320839051,999,999,999,999,0
|
||||
20241209,174400,2320839051,999,999,999,999,0
|
||||
20241209,174300,2320839051,999,999,999,999,0
|
||||
20241209,174200,2320839051,999,999,999,999,0
|
||||
20241209,174100,2320839051,999,999,999,999,0
|
||||
20241209,174000,2320839051,999,999,999,999,0
|
||||
20241209,173900,2320839051,999,999,999,999,0
|
||||
20241209,173800,2320839051,999,999,999,999,0
|
||||
20241209,173700,2320839051,999,999,999,999,0
|
||||
20241209,173600,2320839051,999,999,999,999,0
|
||||
20241209,173500,2320839051,999,999,999,999,0
|
||||
20241209,173400,2320839051,999,999,999,999,0
|
||||
20241209,173300,2320839051,999,999,999,999,0
|
||||
20241209,173200,2320839051,999,999,999,999,0
|
||||
20241209,173100,2320839051,999,999,999,999,0
|
||||
20241209,173000,2320839051,999,999,999,999,20249
|
||||
20241209,172900,2320839051,999,999,999,999,0
|
||||
20241209,172800,2320839051,999,999,999,999,0
|
||||
20241209,172700,2320839051,999,999,999,999,0
|
||||
20241209,172600,2320839051,999,999,999,999,0
|
||||
20241209,172500,2320839051,999,999,999,999,0
|
||||
20241209,172400,2320839051,999,999,999,999,0
|
||||
20241209,172300,2320839051,999,999,999,999,0
|
||||
20241209,172200,2320839051,999,999,999,999,0
|
||||
20241209,172100,2320839051,999,999,999,999,0
|
||||
20241209,172000,2320839051,999,999,999,999,0
|
||||
20241209,171900,2320839051,999,999,999,999,0
|
||||
20241209,171800,2320839051,999,999,999,999,0
|
||||
20241209,171700,2320839051,999,999,999,999,0
|
||||
20241209,171600,2320839051,999,999,999,999,0
|
||||
20241209,171500,2320839051,999,999,999,999,0
|
||||
20241209,171400,2320839051,999,999,999,999,0
|
||||
20241209,171300,2320839051,999,999,999,999,0
|
||||
20241209,171200,2320839051,999,999,999,999,0
|
||||
20241209,171100,2320839051,999,999,999,999,0
|
||||
20241209,171000,2320839051,999,999,999,999,0
|
||||
20241209,170900,2320839051,999,999,999,999,0
|
||||
20241209,170800,2320839051,999,999,999,999,0
|
||||
20241209,170700,2320839051,999,999,999,999,0
|
||||
20241209,170600,2320839051,999,999,999,999,0
|
||||
20241209,170500,2320839051,999,999,999,999,0
|
||||
20241209,170400,2320839051,999,999,999,999,0
|
||||
20241209,170300,2320839051,999,999,999,999,0
|
||||
20241209,170200,2320839051,999,999,999,999,0
|
||||
20241209,170100,2320839051,999,999,999,999,0
|
||||
20241209,170000,2320839051,999,999,999,999,20249
|
||||
20241209,165900,2320839051,999,999,999,999,0
|
||||
20241209,165800,2320839051,999,999,999,999,0
|
||||
20241209,165700,2320839051,999,999,999,999,0
|
||||
20241209,165600,2320839051,999,999,999,999,0
|
||||
20241209,165500,2320839051,999,999,999,999,0
|
||||
20241209,165400,2320839051,999,999,999,999,0
|
||||
20241209,165300,2320839051,999,999,999,999,0
|
||||
20241209,165200,2320839051,999,999,999,999,0
|
||||
20241209,165100,2320839051,999,999,999,999,0
|
||||
20241209,165000,2320839051,999,999,999,999,0
|
||||
20241209,164900,2320839051,999,999,999,999,0
|
||||
20241209,164800,2320839051,999,999,999,999,0
|
||||
20241209,164700,2320839051,999,999,999,999,0
|
||||
20241209,164600,2320839051,999,999,999,999,0
|
||||
20241209,164500,2320839051,999,999,999,999,0
|
||||
20241209,164400,2320839051,999,999,999,999,0
|
||||
20241209,164300,2320839051,999,999,999,999,0
|
||||
20241209,164200,2320839051,999,999,999,999,0
|
||||
20241209,164100,2320839051,999,999,999,999,0
|
||||
20241209,164000,2320839051,999,999,999,999,0
|
||||
20241209,163900,2320839051,999,999,999,999,0
|
||||
20241209,163800,2320839051,999,999,999,999,0
|
||||
20241209,163700,2320839051,999,999,999,999,0
|
||||
20241209,163600,2320839051,999,999,999,999,0
|
||||
20241209,163500,2320839051,999,999,999,999,0
|
||||
20241209,163400,2320839051,999,999,999,999,0
|
||||
20241209,163300,2320839051,999,999,999,999,0
|
||||
20241209,163200,2320839051,999,999,999,999,0
|
||||
20241209,163100,2320839051,999,999,999,999,0
|
||||
20241209,163000,2320839051,999,999,999,999,20249
|
||||
20241209,162900,2320839051,999,999,999,999,0
|
||||
20241209,162800,2320839051,999,999,999,999,0
|
||||
20241209,162700,2320839051,999,999,999,999,0
|
||||
20241209,162600,2320839051,999,999,999,999,0
|
||||
20241209,162500,2320839051,999,999,999,999,0
|
||||
20241209,162400,2320839051,999,999,999,999,0
|
||||
20241209,162300,2320839051,999,999,999,999,0
|
||||
20241209,162200,2320839051,999,999,999,999,0
|
||||
20241209,162100,2320839051,999,999,999,999,0
|
||||
20241209,162000,2320839051,999,999,999,999,0
|
||||
20241209,161900,2320839051,999,999,999,999,0
|
||||
20241209,161800,2320839051,999,999,999,999,0
|
||||
20241209,161700,2320839051,999,999,999,999,0
|
||||
20241209,161600,2320839051,999,999,999,999,0
|
||||
20241209,161500,2320839051,999,999,999,999,0
|
||||
20241209,161400,2320839051,999,999,999,999,0
|
||||
20241209,161300,2320839051,999,999,999,999,0
|
||||
20241209,161200,2320839051,999,999,999,999,0
|
||||
20241209,161100,2320839051,999,999,999,999,0
|
||||
20241209,161000,2320839051,999,999,999,999,0
|
||||
20241209,160900,2320839051,999,999,999,999,0
|
||||
20241209,160800,2320839051,999,999,999,999,0
|
||||
20241209,160700,2320839051,999,999,999,999,0
|
||||
20241209,160600,2320839051,999,999,999,999,0
|
||||
20241209,160500,2320839051,999,999,999,999,0
|
||||
20241209,160400,2320839051,999,999,999,999,0
|
||||
20241209,160300,2320839051,999,999,999,999,0
|
||||
20241209,160200,2320839051,999,999,999,999,0
|
||||
20241209,160100,2320839051,999,999,999,999,0
|
||||
20241209,160000,2320839051,999,999,999,999,20249
|
||||
20241209,155900,2320839051,999,999,999,999,0
|
||||
20241209,155800,2320839051,999,999,999,999,0
|
||||
20241209,155700,2320839051,999,999,999,999,0
|
||||
20241209,155600,2320839051,999,999,999,999,0
|
||||
20241209,155500,2320839051,999,999,999,999,0
|
||||
20241209,155400,2320839051,999,999,999,999,0
|
||||
20241209,155300,2320839051,999,999,999,999,0
|
||||
20241209,155200,2320839051,999,999,999,999,0
|
||||
20241209,155100,2320839051,999,999,999,999,0
|
||||
20241209,155000,2320839051,999,999,999,999,0
|
||||
20241209,154900,2320839051,999,999,999,999,0
|
||||
20241209,154800,2320839051,999,999,999,999,0
|
||||
20241209,154700,2320839051,999,999,999,999,0
|
||||
20241209,154600,2320839051,999,999,999,999,0
|
||||
20241209,154500,2320839051,999,999,999,999,0
|
||||
20241209,154400,2320839051,999,999,999,999,0
|
||||
20241209,154300,2320839051,999,999,999,999,0
|
||||
20241209,154200,2320839051,999,999,999,999,0
|
||||
20241209,154100,2320839051,999,999,999,999,0
|
||||
20241209,154000,2320839051,999,999,999,999,0
|
||||
20241209,153900,2320839051,999,999,999,999,0
|
||||
20241209,153800,2320839051,999,999,999,999,0
|
||||
20241209,153700,2320839051,999,999,999,999,0
|
||||
20241209,153600,2320839051,999,999,999,999,0
|
||||
20241209,153500,2320839051,999,999,999,999,0
|
||||
20241209,153400,2320839051,999,999,999,999,0
|
||||
20241209,153300,2320839051,999,999,999,999,0
|
||||
20241209,153200,2320839051,999,999,999,999,0
|
||||
20241209,153100,2320839051,999,999,999,999,0
|
||||
20241209,153000,2320839051,999,999,999,999,40498
|
||||
20241209,152900,2300610300,996,996,996,996,0
|
||||
20241209,152800,2300610300,996,996,996,996,0
|
||||
20241209,152700,2300610300,996,996,996,996,0
|
||||
20241209,152600,2300610300,996,996,996,996,0
|
||||
20241209,152500,2300610300,996,996,996,996,0
|
||||
20241209,152400,2300610300,996,996,996,996,0
|
||||
20241209,152300,2300610300,996,996,996,996,0
|
||||
20241209,152200,2300610300,996,996,996,996,0
|
||||
20241209,152100,2300610300,996,996,996,996,0
|
||||
20241209,152000,2300610300,996,996,996,996,0
|
||||
20241209,151900,2300610300,996,1009,1009,996,18232
|
||||
20241209,151800,2282333051,1012,1012,1012,1009,1697
|
||||
20241209,151700,2280618690,1011,1014,1015,1011,7311
|
||||
20241209,151600,2273217633,1015,1015,1015,1015,534
|
||||
20241209,151500,2272675623,1015,1015,1015,1015,2084
|
||||
20241209,151400,2270560363,1015,1015,1015,1015,1074
|
||||
20241209,151300,2269470253,1011,1011,1011,1011,1
|
||||
20241209,151200,2269469242,1017,1010,1017,1010,658
|
||||
20241209,151100,2268800480,1017,1017,1017,1009,425
|
||||
20241209,151000,2268369051,1018,1011,1018,1010,12002
|
||||
20241209,150900,2256221180,1011,1004,1012,1004,9633
|
||||
20241209,150800,2246522658,1004,1003,1004,1003,999
|
||||
20241209,150700,2245520659,1003,1002,1003,1002,2999
|
||||
20241209,150600,2242515439,1002,1002,1002,1002,792
|
||||
20241209,150500,2241721855,999,999,1003,999,1142
|
||||
20241209,150400,2240580986,1003,1000,1003,999,7105
|
||||
20241209,150300,2233467878,999,1003,1003,999,2354
|
||||
20241209,150200,2231112444,1003,1003,1003,1003,466
|
||||
20241209,150100,2230645046,1004,1001,1004,1001,236
|
||||
20241209,150000,2230408807,1006,1003,1006,1000,278
|
||||
20241209,145900,2230129771,1003,1005,1005,1001,2024
|
||||
20241209,145800,2228102761,1006,1008,1008,1000,18425
|
||||
20241209,145700,2209673803,1008,1012,1013,1003,7302
|
||||
20241209,145600,2202309634,1012,1017,1017,1012,3355
|
||||
20241209,145500,2198912632,1016,1016,1016,1016,2500
|
||||
20241209,145400,2196372632,1016,1017,1017,1015,56
|
||||
20241209,145300,2196315781,1015,1016,1017,1015,2709
|
||||
20241209,145200,2193565736,1017,1016,1017,1016,61
|
||||
20241209,145100,2193503759,1017,1015,1017,1015,574
|
||||
20241209,145000,2192921147,1015,1013,1015,1013,67
|
||||
20241209,144900,2192853262,1015,1014,1015,1013,1044
|
||||
20241209,144800,2191795067,1015,1016,1016,1015,619
|
||||
20241209,144700,2191166743,1015,1017,1018,1015,3850
|
||||
20241209,144600,2187247888,1017,1017,1017,1015,1194
|
||||
20241209,144500,2186034574,1017,1017,1017,1015,105
|
||||
20241209,144400,2185927991,1017,1018,1018,1015,7845
|
||||
20241209,144300,2177957503,1017,1014,1017,1014,6144
|
||||
20241209,144200,2171721529,1017,1015,1017,1013,3848
|
||||
20241209,144100,2167819856,1015,1014,1017,1008,15039
|
||||
20241209,144000,2152636996,1014,1014,1014,1011,4473
|
||||
20241209,143900,2148110610,1015,1015,1015,1015,565
|
||||
20241209,143800,2147537135,1015,1014,1018,1014,7108
|
||||
20241209,143700,2140328113,1014,1014,1014,1013,724
|
||||
20241209,143600,2139594471,1014,1015,1018,1014,4265
|
||||
20241209,143500,2135266356,1018,1018,1018,1015,300
|
||||
20241209,143400,2134961838,1019,1019,1019,1019,2
|
||||
20241209,143300,2134959800,1018,1015,1018,1015,379
|
||||
20241209,143200,2134575112,1020,1020,1020,1020,0
|
||||
20241209,143100,2134575112,1020,1019,1020,1019,1072
|
||||
20241209,143000,2133482674,1018,1018,1018,1015,2520
|
||||
20241209,142900,2130917482,1018,1018,1018,1014,1762
|
||||
20241209,142800,2129128484,1016,1018,1018,1016,837
|
||||
20241209,142700,2128276420,1018,1018,1018,1018,452
|
||||
20241209,142600,2127816284,1015,1015,1015,1014,2007
|
||||
20241209,142500,2125779186,1014,1019,1019,1014,786
|
||||
20241209,142400,2124981816,1019,1017,1019,1017,4165
|
||||
20241209,142300,2120741355,1018,1016,1018,1016,512
|
||||
20241209,142200,2120221139,1014,1014,1016,1013,4027
|
||||
20241209,142100,2116139259,1014,1015,1016,1014,5602
|
||||
20241209,142000,2110457816,1015,1016,1016,1014,1310
|
||||
20241209,141900,2109126964,1016,1019,1019,1015,5424
|
||||
20241209,141800,2103616141,1020,1020,1020,1020,22
|
||||
20241209,141700,2103593701,1020,1015,1020,1015,1865
|
||||
20241209,141600,2101700621,1015,1021,1021,1015,5636
|
||||
20241209,141500,2095974727,1021,1021,1021,1021,21
|
||||
20241209,141400,2095953286,1021,1021,1021,1021,141
|
||||
20241209,141300,2095809325,1021,1021,1021,1015,220
|
||||
20241209,141200,2095585905,1022,1022,1022,1022,73
|
||||
20241209,141100,2095511299,1022,1024,1024,1015,24
|
||||
20241209,141000,2095486746,1024,1025,1025,1013,13049
|
||||
20241209,140900,2082248024,1025,1024,1025,1024,80
|
||||
20241209,140800,2082166092,1025,1025,1025,1025,204
|
||||
20241209,140700,2081956992,1025,1027,1027,1022,43
|
||||
20241209,140600,2081912944,1027,1027,1027,1027,21
|
||||
20241209,140500,2081891377,1027,1027,1027,1027,22
|
||||
20241209,140400,2081868783,1027,1026,1027,1021,220
|
||||
20241209,140300,2081642920,1026,1026,1026,1026,21
|
||||
20241209,140200,2081621374,1026,1027,1027,1021,1532
|
||||
20241209,140100,2080056011,1027,1027,1027,1027,413
|
||||
20241209,140000,2079631860,1027,1027,1027,1027,1940
|
||||
20241209,135900,2077639480,1028,1027,1028,1027,11429
|
||||
20241209,135800,2065900570,1027,1027,1027,1021,1096
|
||||
20241209,135700,2064775490,1027,1027,1027,1021,467
|
||||
20241209,135600,2064298659,1027,1027,1027,1021,69
|
||||
20241209,135500,2064227802,1027,1027,1027,1027,0
|
||||
20241209,135400,2064227802,1027,1021,1027,1021,2
|
||||
20241209,135300,2064225754,1027,1022,1027,1021,165
|
||||
20241209,135200,2064057219,1027,1027,1027,1027,100
|
||||
20241209,135100,2063954519,1027,1027,1027,1022,705
|
||||
20241209,135000,2063231494,1028,1028,1028,1028,0
|
||||
20241209,134900,2063231494,1028,1025,1028,1021,2833
|
||||
20241209,134800,2060338828,1025,1025,1025,1025,9
|
||||
20241209,134700,2060329603,1028,1029,1029,1021,407
|
||||
20241209,134600,2059913603,1028,1028,1028,1028,7129
|
||||
20241209,134500,2052584991,1028,1026,1028,1026,2607
|
||||
20241209,134400,2049908119,1025,1025,1025,1025,5102
|
||||
20241209,134300,2044678569,1019,1025,1025,1019,3895
|
||||
20241209,134200,2040699426,1026,1024,1026,1020,4991
|
||||
20241209,134100,2035586564,1020,1024,1024,1020,393
|
||||
20241209,134000,2035184460,1025,1019,1025,1019,2287
|
||||
20241209,133900,2032846940,1019,1017,1019,1017,377
|
||||
20241209,133800,2032463329,1017,1015,1017,1015,3667
|
||||
20241209,133700,2028739949,1015,1014,1015,1013,1830
|
||||
20241209,133600,2026885582,1014,1014,1015,1014,133
|
||||
20241209,133500,2026750719,1015,1016,1016,1013,509
|
||||
20241209,133400,2026234100,1012,1017,1017,1012,1657
|
||||
20241209,133300,2024552562,1014,1014,1014,1014,1
|
||||
20241209,133200,2024551548,1017,1011,1017,1009,766
|
||||
20241209,133100,2023777176,1011,1013,1013,1006,4597
|
||||
20241209,133000,2019141416,1006,1013,1013,1005,58777
|
||||
20241209,132900,1959867338,1014,1026,1026,1014,28953
|
||||
20241209,132800,1930349467,1026,1030,1030,1024,14915
|
||||
20241209,132700,1915029655,1030,1030,1030,1030,1098
|
||||
20241209,132600,1913898715,1028,1029,1030,1028,3542
|
||||
20241209,132500,1910257516,1030,1031,1033,1028,22060
|
||||
20241209,132400,1887571143,1031,1034,1034,1031,3727
|
||||
20241209,132300,1883724811,1034,1032,1034,1031,3002
|
||||
20241209,132200,1880629523,1032,1033,1034,1032,2212
|
||||
20241209,132100,1878344848,1032,1032,1034,1032,2296
|
||||
20241209,132000,1875972786,1032,1036,1036,1032,4333
|
||||
20241209,131900,1871492304,1036,1033,1036,1033,1447
|
||||
20241209,131800,1869997544,1033,1034,1034,1033,2165
|
||||
20241209,131700,1867759933,1036,1036,1036,1036,9534
|
||||
20241209,131600,1857882709,1035,1037,1037,1035,1802
|
||||
20241209,131500,1856017507,1037,1039,1039,1037,1763
|
||||
20241209,131400,1854187809,1038,1037,1038,1037,5292
|
||||
20241209,131300,1848694714,1038,1038,1039,1038,2664
|
||||
20241209,131200,1845929381,1038,1035,1038,1035,5433
|
||||
20241209,131100,1840297626,1035,1035,1035,1035,1853
|
||||
20241209,131000,1838379771,1036,1037,1038,1036,2296
|
||||
20241209,130900,1835998280,1038,1039,1040,1036,3180
|
||||
20241209,130800,1832696420,1039,1030,1041,1029,137364
|
||||
20241209,130700,1690218903,1030,1029,1030,1029,218
|
||||
20241209,130600,1689994461,1031,1030,1033,1029,8007
|
||||
20241209,130500,1681752186,1033,1030,1034,1030,404
|
||||
20241209,130400,1681335356,1029,1028,1029,1028,1962
|
||||
20241209,130300,1679317320,1029,1030,1030,1029,7442
|
||||
20241209,130200,1671659219,1035,1029,1035,1029,2974
|
||||
20241209,130100,1668598967,1029,1035,1036,1029,1235
|
||||
20241209,130000,1667326953,1035,1030,1036,1028,4506
|
||||
20241209,125900,1662671958,1030,1033,1033,1028,8264
|
||||
20241209,125800,1654160012,1036,1033,1036,1033,971
|
||||
20241209,125700,1653156965,1037,1033,1037,1033,1482
|
||||
20241209,125600,1651621031,1032,1037,1037,1032,4998
|
||||
20241209,125500,1646440251,1037,1034,1038,1034,15950
|
||||
20241209,125400,1629923318,1034,1031,1034,1031,5033
|
||||
20241209,125300,1624733833,1031,1028,1031,1028,2580
|
||||
20241209,125200,1622079643,1031,1031,1031,1031,3
|
||||
20241209,125100,1622076550,1031,1031,1031,1027,298
|
||||
20241209,125000,1621769324,1031,1030,1036,1025,15278
|
||||
20241209,124900,1606082681,1030,1035,1038,1030,8032
|
||||
20241209,124800,1597772195,1038,1032,1038,1032,7003
|
||||
20241209,124700,1590522757,1032,1030,1032,1030,2950
|
||||
20241209,124600,1587484255,1030,1029,1030,1026,12766
|
||||
20241209,124500,1574361905,1029,1029,1029,1029,226
|
||||
20241209,124400,1574129351,1029,1032,1032,1029,170
|
||||
20241209,124300,1573954355,1034,1033,1034,1028,5548
|
||||
20241209,124200,1568242307,1033,1029,1033,1028,4514
|
||||
20241209,124100,1563595270,1030,1030,1030,1027,1223
|
||||
20241209,124000,1562339005,1030,1032,1032,1026,13037
|
||||
20241209,123900,1548952419,1032,1036,1036,1026,19514
|
||||
20241209,123800,1528782185,1038,1039,1039,1036,8354
|
||||
20241209,123700,1520106439,1035,1037,1040,1035,25274
|
||||
20241209,123600,1493875073,1036,1035,1040,1035,49315
|
||||
20241209,123500,1442607901,1039,1039,1039,1033,14481
|
||||
20241209,123400,1427573554,1040,1028,1040,1028,50701
|
||||
20241209,123300,1374962474,1029,1035,1035,1029,14925
|
||||
20241209,123200,1359586494,1035,1037,1037,1030,22154
|
||||
20241209,123100,1336686885,1033,1040,1040,1031,75745
|
||||
20241209,123000,1258112022,1040,1019,1040,1019,158719
|
||||
20241209,122900,1094264596,1019,1022,1023,1018,2515
|
||||
20241209,122800,1091694582,1023,1023,1023,1019,2360
|
||||
20241209,122700,1089280342,1023,1023,1024,1023,996
|
||||
20241209,122600,1088260834,1024,1018,1024,1018,13017
|
||||
20241209,122500,1074962713,1017,1017,1017,1017,2681
|
||||
20241209,122400,1072236136,1017,1017,1017,1017,2
|
||||
20241209,122300,1072234102,1015,1015,1017,1015,7282
|
||||
20241209,122200,1064842870,1015,1014,1015,1010,21013
|
||||
20241209,122100,1043588019,1015,1015,1015,1014,2431
|
||||
20241209,122000,1041120642,1015,1015,1015,1015,200
|
||||
20241209,121900,1040917642,1017,1017,1017,1017,130
|
||||
20241209,121800,1040785432,1017,1017,1017,1015,10008
|
||||
20241209,121700,1030607306,1017,1017,1017,1017,6
|
||||
20241209,121600,1030601204,1015,1015,1017,1015,2374
|
||||
20241209,121500,1028191588,1015,1016,1016,1015,3857
|
||||
20241209,121400,1024275927,1017,1016,1017,1016,1062
|
||||
20241209,121300,1023196934,1016,1017,1017,1016,1067
|
||||
20241209,121200,1022112795,1017,1018,1018,1017,43
|
||||
20241209,121100,1022069062,1018,1016,1019,1016,3230
|
||||
20241209,121000,1018781379,1016,1016,1016,1016,505
|
||||
20241209,120900,1018268299,1016,1016,1016,1016,2643
|
||||
20241209,120800,1015583011,1016,1017,1020,1016,1382
|
||||
20241209,120700,1014177987,1017,1017,1017,1016,72
|
||||
20241209,120600,1014104783,1023,1019,1023,1018,1749
|
||||
20241209,120500,1012324076,1019,1021,1024,1019,164
|
||||
20241209,120400,1012156162,1025,1025,1025,1025,0
|
||||
20241209,120300,1012156162,1025,1018,1026,1016,8593
|
||||
20241209,120200,1003378555,1018,1018,1018,1018,5
|
||||
20241209,120100,1003373465,1027,1026,1027,1026,200
|
||||
20241209,120000,1003168107,1027,1018,1027,1014,16939
|
||||
20241209,115900,985871878,1020,1020,1020,1020,5
|
||||
20241209,115800,985866778,1020,1017,1020,1017,21
|
||||
20241209,115700,985845418,1020,1020,1020,1020,103
|
||||
20241209,115600,985740358,1019,1019,1019,1019,859
|
||||
20241209,115500,984865037,1019,1019,1019,1016,181
|
||||
20241209,115400,984681078,1019,1019,1019,1016,1312
|
||||
20241209,115300,983347439,1019,1019,1019,1019,0
|
||||
20241209,115200,983347439,1019,1019,1019,1016,2525
|
||||
20241209,115100,980774683,1019,1018,1019,1017,473
|
||||
20241209,115000,980293340,1022,1022,1022,1022,0
|
||||
20241209,114900,980293340,1022,1022,1022,1021,2877
|
||||
20241209,114800,977353146,1022,1017,1022,1015,4226
|
||||
20241209,114700,973040986,1015,1016,1016,1015,3007
|
||||
20241209,114600,969988617,1016,1019,1019,1016,2004
|
||||
20241209,114500,967952548,1019,1017,1020,1015,7542
|
||||
20241209,114400,960293907,1019,1022,1022,1019,11338
|
||||
20241209,114300,948721789,1022,1020,1022,1020,1129
|
||||
20241209,114200,947570191,1020,1022,1022,1020,23570
|
||||
20241209,114100,923495634,1022,1022,1022,1022,1149
|
||||
20241209,114000,922321356,1027,1024,1028,1021,6648
|
||||
20241209,113900,915492760,1027,1025,1027,1025,150
|
||||
20241209,113800,915339006,1029,1026,1030,1023,35665
|
||||
20241209,113700,878720066,1026,1019,1027,1019,21058
|
||||
20241209,113600,857181300,1020,1017,1020,1017,2529
|
||||
20241209,113500,854604960,1013,1015,1017,1013,3803
|
||||
20241209,113400,850744741,1015,1012,1015,1010,1146
|
||||
20241209,113300,849586386,1012,1012,1012,1011,1891
|
||||
20241209,113200,847673473,1012,1014,1016,1012,3494
|
||||
20241209,113100,844132752,1015,1016,1017,1015,5195
|
||||
20241209,113000,838857360,1018,1017,1018,1017,7110
|
||||
20241209,112900,831626356,1017,1018,1018,1017,2702
|
||||
20241209,112800,828878323,1018,1017,1020,1017,5611
|
||||
20241209,112700,823166916,1017,1019,1020,1016,3580
|
||||
20241209,112600,819523223,1020,1018,1020,1018,5473
|
||||
20241209,112500,813948194,1018,1016,1020,1016,2596
|
||||
20241209,112400,811302983,1015,1015,1018,1015,2046
|
||||
20241209,112300,809226011,1015,1019,1022,1015,4944
|
||||
20241209,112200,804201397,1021,1022,1023,1021,798
|
||||
20241209,112100,803386043,1023,1017,1025,1016,5835
|
||||
20241209,112000,797443793,1020,1025,1027,1018,44764
|
||||
20241209,111900,751721429,1026,1029,1034,1020,39864
|
||||
20241209,111800,710740606,1028,1028,1029,1018,11534
|
||||
20241209,111700,698954760,1029,1022,1029,1018,11970
|
||||
20241209,111600,686684146,1022,1023,1023,1018,6896
|
||||
20241209,111500,679632375,1027,1028,1028,1023,20220
|
||||
20241209,111400,658886217,1028,1022,1031,1022,51783
|
||||
20241209,111300,605662837,1017,1017,1023,1017,7947
|
||||
20241209,111200,597569918,1017,1021,1021,1017,9727
|
||||
20241209,111100,587669403,1020,1018,1020,1018,1527
|
||||
20241209,111000,586113917,1021,1021,1022,1017,3825
|
||||
20241209,110900,582208154,1022,1022,1022,1016,1056
|
||||
20241209,110800,581131953,1019,1015,1026,1015,21002
|
||||
20241209,110700,559701489,1015,1014,1015,1014,459
|
||||
20241209,110600,559235823,1014,1015,1015,1009,3486
|
||||
20241209,110500,555716195,1010,1019,1019,1010,4749
|
||||
20241209,110400,550906180,1016,1017,1021,1016,489
|
||||
20241209,110300,550409040,1018,1026,1026,1018,12712
|
||||
20241209,110200,537421430,1026,1016,1030,1016,33674
|
||||
20241209,110100,502842604,1020,1006,1020,1006,27592
|
||||
20241209,110000,474787522,1006,1007,1016,1006,12302
|
||||
20241209,105900,462336222,1010,1005,1010,1005,1337
|
||||
20241209,105800,460989763,1010,1006,1010,1005,1028
|
||||
20241209,105700,459953873,1010,1010,1011,1005,3067
|
||||
20241209,105600,456863587,1011,1010,1011,1010,1963
|
||||
20241209,105500,454879750,1010,1009,1010,1005,15864
|
||||
20241209,105400,438913660,1009,1005,1009,1005,2382
|
||||
20241209,105300,436514898,1005,1007,1007,1005,1803
|
||||
20241209,105200,434701378,1007,1004,1008,1004,5200
|
||||
20241209,105100,429480289,1008,1010,1010,1005,4664
|
||||
20241209,105000,424776257,1010,1006,1010,1004,11480
|
||||
20241209,104900,413216499,1007,1000,1007,1000,5992
|
||||
20241209,104800,407203013,1004,1000,1004,1000,453
|
||||
20241209,104700,406749302,1002,1003,1004,1002,130
|
||||
20241209,104600,406619037,1001,1005,1005,993,4946
|
||||
20241209,104500,401672787,1000,994,1000,994,24023
|
||||
20241209,104400,377676503,994,990,994,990,1101
|
||||
20241209,104300,376586509,991,987,992,987,14050
|
||||
20241209,104200,362716775,994,994,994,994,0
|
||||
20241209,104100,362716775,994,995,995,986,14498
|
||||
20241209,104000,348308693,995,996,997,984,12187
|
||||
20241209,103900,336170065,998,991,999,991,13048
|
||||
20241209,103800,323153000,991,982,992,982,21803
|
||||
20241209,103700,301675106,982,978,982,978,1395
|
||||
20241209,103600,300309542,983,984,984,979,345
|
||||
20241209,103500,299971723,984,978,984,978,1435
|
||||
20241209,103400,298568263,978,984,984,978,7834
|
||||
20241209,103300,290866447,984,984,984,984,3606
|
||||
20241209,103200,287318143,984,984,985,977,12845
|
||||
20241209,103100,274684906,984,978,985,977,1714
|
||||
20241209,103000,273005220,985,980,987,980,119
|
||||
20241209,102900,272888522,980,982,987,980,3821
|
||||
20241209,102800,269141912,987,986,987,985,1635
|
||||
20241209,102700,267529928,986,986,987,986,4266
|
||||
20241209,102600,263321950,986,983,988,983,15394
|
||||
20241209,102500,248151547,983,973,983,973,15204
|
||||
20241209,102400,233292064,973,967,973,965,5618
|
||||
20241209,102300,227849780,965,962,965,962,6779
|
||||
20241209,102200,221319879,962,962,962,957,130
|
||||
20241209,102100,221194949,961,960,961,960,1500
|
||||
20241209,102000,219754011,961,955,961,955,1496
|
||||
20241209,101900,218322865,955,960,960,955,4457
|
||||
20241209,101800,214062600,960,958,960,958,3230
|
||||
20241209,101700,210967656,961,961,961,961,0
|
||||
20241209,101600,210967656,961,961,961,961,3
|
||||
20241209,101500,210964773,961,959,962,959,5424
|
||||
20241209,101400,205762951,962,961,962,960,503
|
||||
20241209,101300,205280024,962,962,962,962,49
|
||||
20241209,101200,205232886,959,961,962,959,17
|
||||
20241209,101100,205216553,962,961,962,961,1002
|
||||
20241209,101000,204252630,960,961,961,960,2788
|
||||
20241209,100900,201575136,962,962,962,962,0
|
||||
20241209,100800,201575136,962,962,962,960,10576
|
||||
20241209,100700,191422166,962,961,962,960,520
|
||||
20241209,100600,190922679,962,962,962,961,14
|
||||
20241209,100500,190909221,960,962,962,960,677
|
||||
20241209,100400,190258761,962,962,962,961,12
|
||||
20241209,100300,190247218,961,961,961,961,12
|
||||
20241209,100200,190235686,962,962,962,962,0
|
||||
20241209,100100,190235686,962,962,962,961,4
|
||||
20241209,100000,190231839,961,962,962,961,874
|
||||
20241209,095900,189391786,962,963,964,962,242
|
||||
20241209,095800,189158969,964,964,964,964,120
|
||||
20241209,095700,189043289,964,961,965,961,398
|
||||
20241209,095600,188660778,965,964,965,964,11
|
||||
20241209,095500,188650164,960,964,964,960,12009
|
||||
20241209,095400,177109075,963,965,965,963,267
|
||||
20241209,095300,176851934,964,965,965,964,1128
|
||||
20241209,095200,175763451,965,964,967,964,524
|
||||
20241209,095100,175257869,964,964,964,963,1636
|
||||
20241209,095000,173680766,964,967,968,964,3367
|
||||
20241209,094900,170430650,968,968,968,968,50
|
||||
20241209,094800,170382250,968,969,969,968,202
|
||||
20241209,094700,170186712,969,969,969,969,1032
|
||||
20241209,094600,169186704,969,968,969,963,1353
|
||||
20241209,094500,167878028,967,966,967,966,1223
|
||||
20241209,094400,166696605,966,964,966,962,4433
|
||||
20241209,094300,162429384,966,964,966,963,2889
|
||||
20241209,094200,159647033,966,963,966,962,1060
|
||||
20241209,094100,158625685,963,963,963,963,2395
|
||||
20241209,094000,156319300,963,963,963,961,3774
|
||||
20241209,093900,152685125,963,965,965,963,100
|
||||
20241209,093800,152588725,964,964,964,963,1005
|
||||
20241209,093700,151620005,964,961,964,961,2417
|
||||
20241209,093600,149296110,960,960,960,960,1418
|
||||
20241209,093500,147934830,960,958,960,958,5012
|
||||
20241209,093400,143133310,960,958,960,958,3173
|
||||
20241209,093300,140091516,958,956,958,955,2038
|
||||
20241209,093200,138142887,956,957,957,956,32
|
||||
20241209,093100,138112293,957,958,958,957,112
|
||||
20241209,093000,138005004,958,954,960,954,141
|
||||
20241209,092900,137870054,954,954,960,953,7438
|
||||
20241209,092800,130776496,954,954,954,954,45
|
||||
20241209,092700,130733566,953,954,962,953,4330
|
||||
20241209,092600,126581404,954,953,954,952,513
|
||||
20241209,092500,126092799,953,955,955,952,5859
|
||||
20241209,092400,120502747,956,964,964,956,18229
|
||||
20241209,092300,103028795,963,963,963,963,1
|
||||
20241209,092200,103027832,963,962,965,962,102
|
||||
20241209,092100,102929511,962,967,967,962,281
|
||||
20241209,092000,102658577,967,967,967,965,1028
|
||||
20241209,091900,101664505,967,961,967,961,3882
|
||||
20241209,091800,97911091,963,969,969,963,2063
|
||||
20241209,091700,95920732,969,969,969,969,80
|
||||
20241209,091600,95843212,965,968,968,965,2343
|
||||
20241209,091500,93576622,968,969,975,968,3477
|
||||
20241209,091400,90207570,975,976,976,975,1380
|
||||
20241209,091300,88862064,977,975,977,975,1728
|
||||
20241209,091200,87175264,975,974,975,968,2811
|
||||
20241209,091100,84440949,968,975,975,968,222
|
||||
20241209,091000,84225595,974,967,974,966,11560
|
||||
20241209,090900,73033850,966,964,967,964,2646
|
||||
20241209,090800,70479475,964,956,964,955,6414
|
||||
20241209,090700,64329831,956,957,958,956,4271
|
||||
20241209,090600,60245765,957,965,965,955,12798
|
||||
20241209,090500,47946459,963,963,965,962,9821
|
||||
20241209,090400,38490761,962,962,966,962,1258
|
||||
20241209,090300,37280325,962,967,967,962,1442
|
||||
20241209,090200,35892936,967,962,967,961,1720
|
||||
20241209,090100,34239061,967,962,967,960,12222
|
||||
20241209,090000,22461169,961,965,967,961,23315
|
||||
|
Reference in New Issue
Block a user