Update 2024-12-09 2940 candle_min
This commit is contained in:
604
016090/min/candle-20241209.csv
Normal file
604
016090/min/candle-20241209.csv
Normal file
@@ -0,0 +1,604 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241209,190200,689096740,2185,2185,2185,2185,1487
|
||||
20241209,190100,689096740,2185,2185,2185,2185,0
|
||||
20241209,190000,689096740,2185,2185,2185,2185,0
|
||||
20241209,185900,689096740,2185,2185,2185,2185,0
|
||||
20241209,185800,689096740,2185,2185,2185,2185,0
|
||||
20241209,185700,689096740,2185,2185,2185,2185,0
|
||||
20241209,185600,689096740,2185,2185,2185,2185,0
|
||||
20241209,185500,689096740,2185,2185,2185,2185,0
|
||||
20241209,185400,689096740,2185,2185,2185,2185,0
|
||||
20241209,185300,689096740,2185,2185,2185,2185,0
|
||||
20241209,185200,689096740,2185,2185,2185,2185,0
|
||||
20241209,185100,689096740,2185,2185,2185,2185,0
|
||||
20241209,185000,689096740,2185,2185,2185,2185,0
|
||||
20241209,184900,689096740,2185,2185,2185,2185,0
|
||||
20241209,184800,689096740,2185,2185,2185,2185,0
|
||||
20241209,184700,689096740,2185,2185,2185,2185,0
|
||||
20241209,184600,689096740,2185,2185,2185,2185,0
|
||||
20241209,184500,689096740,2185,2185,2185,2185,0
|
||||
20241209,184400,689096740,2185,2185,2185,2185,0
|
||||
20241209,184300,689096740,2185,2185,2185,2185,0
|
||||
20241209,184200,689096740,2185,2185,2185,2185,0
|
||||
20241209,184100,689096740,2185,2185,2185,2185,0
|
||||
20241209,184000,689096740,2185,2185,2185,2185,0
|
||||
20241209,183900,689096740,2185,2185,2185,2185,0
|
||||
20241209,183800,689096740,2185,2185,2185,2185,0
|
||||
20241209,183700,689096740,2185,2185,2185,2185,0
|
||||
20241209,183600,689096740,2185,2185,2185,2185,0
|
||||
20241209,183500,689096740,2185,2185,2185,2185,0
|
||||
20241209,183400,689096740,2185,2185,2185,2185,0
|
||||
20241209,183300,689096740,2185,2185,2185,2185,0
|
||||
20241209,183200,689096740,2185,2185,2185,2185,1487
|
||||
20241209,183100,689096740,2185,2185,2185,2185,0
|
||||
20241209,183000,689096740,2185,2185,2185,2185,0
|
||||
20241209,182900,689096740,2185,2185,2185,2185,0
|
||||
20241209,182800,689096740,2185,2185,2185,2185,0
|
||||
20241209,182700,689096740,2185,2185,2185,2185,0
|
||||
20241209,182600,689096740,2185,2185,2185,2185,0
|
||||
20241209,182500,689096740,2185,2185,2185,2185,0
|
||||
20241209,182400,689096740,2185,2185,2185,2185,0
|
||||
20241209,182300,689096740,2185,2185,2185,2185,0
|
||||
20241209,182200,689096740,2185,2185,2185,2185,0
|
||||
20241209,182100,689096740,2185,2185,2185,2185,0
|
||||
20241209,182000,689096740,2185,2185,2185,2185,0
|
||||
20241209,181900,689096740,2185,2185,2185,2185,0
|
||||
20241209,181800,689096740,2185,2185,2185,2185,0
|
||||
20241209,181700,689096740,2185,2185,2185,2185,0
|
||||
20241209,181600,689096740,2185,2185,2185,2185,0
|
||||
20241209,181500,689096740,2185,2185,2185,2185,0
|
||||
20241209,181400,689096740,2185,2185,2185,2185,0
|
||||
20241209,181300,689096740,2185,2185,2185,2185,0
|
||||
20241209,181200,689096740,2185,2185,2185,2185,0
|
||||
20241209,181100,689096740,2185,2185,2185,2185,0
|
||||
20241209,181000,689096740,2185,2185,2185,2185,0
|
||||
20241209,180900,689096740,2185,2185,2185,2185,0
|
||||
20241209,180800,689096740,2185,2185,2185,2185,0
|
||||
20241209,180700,689096740,2185,2185,2185,2185,0
|
||||
20241209,180600,689096740,2185,2185,2185,2185,0
|
||||
20241209,180500,689096740,2185,2185,2185,2185,0
|
||||
20241209,180400,689096740,2185,2185,2185,2185,0
|
||||
20241209,180300,689096740,2185,2185,2185,2185,0
|
||||
20241209,180200,689096740,2185,2185,2185,2185,1487
|
||||
20241209,180100,689096740,2185,2185,2185,2185,0
|
||||
20241209,180000,689096740,2185,2185,2185,2185,0
|
||||
20241209,175900,689096740,2185,2185,2185,2185,0
|
||||
20241209,175800,689096740,2185,2185,2185,2185,0
|
||||
20241209,175700,689096740,2185,2185,2185,2185,0
|
||||
20241209,175600,689096740,2185,2185,2185,2185,0
|
||||
20241209,175500,689096740,2185,2185,2185,2185,0
|
||||
20241209,175400,689096740,2185,2185,2185,2185,0
|
||||
20241209,175300,689096740,2185,2185,2185,2185,0
|
||||
20241209,175200,689096740,2185,2185,2185,2185,0
|
||||
20241209,175100,689096740,2185,2185,2185,2185,0
|
||||
20241209,175000,689096740,2185,2185,2185,2185,0
|
||||
20241209,174900,689096740,2185,2185,2185,2185,0
|
||||
20241209,174800,689096740,2185,2185,2185,2185,0
|
||||
20241209,174700,689096740,2185,2185,2185,2185,0
|
||||
20241209,174600,689096740,2185,2185,2185,2185,0
|
||||
20241209,174500,689096740,2185,2185,2185,2185,0
|
||||
20241209,174400,689096740,2185,2185,2185,2185,0
|
||||
20241209,174300,689096740,2185,2185,2185,2185,0
|
||||
20241209,174200,689096740,2185,2185,2185,2185,0
|
||||
20241209,174100,689096740,2185,2185,2185,2185,0
|
||||
20241209,174000,689096740,2185,2185,2185,2185,0
|
||||
20241209,173900,689096740,2185,2185,2185,2185,0
|
||||
20241209,173800,689096740,2185,2185,2185,2185,0
|
||||
20241209,173700,689096740,2185,2185,2185,2185,0
|
||||
20241209,173600,689096740,2185,2185,2185,2185,0
|
||||
20241209,173500,689096740,2185,2185,2185,2185,0
|
||||
20241209,173400,689096740,2185,2185,2185,2185,0
|
||||
20241209,173300,689096740,2185,2185,2185,2185,0
|
||||
20241209,173200,689096740,2185,2185,2185,2185,1487
|
||||
20241209,173100,689096740,2185,2185,2185,2185,0
|
||||
20241209,173000,689096740,2185,2185,2185,2185,0
|
||||
20241209,172900,689096740,2185,2185,2185,2185,0
|
||||
20241209,172800,689096740,2185,2185,2185,2185,0
|
||||
20241209,172700,689096740,2185,2185,2185,2185,0
|
||||
20241209,172600,689096740,2185,2185,2185,2185,0
|
||||
20241209,172500,689096740,2185,2185,2185,2185,0
|
||||
20241209,172400,689096740,2185,2185,2185,2185,0
|
||||
20241209,172300,689096740,2185,2185,2185,2185,0
|
||||
20241209,172200,689096740,2185,2185,2185,2185,0
|
||||
20241209,172100,689096740,2185,2185,2185,2185,0
|
||||
20241209,172000,689096740,2185,2185,2185,2185,0
|
||||
20241209,171900,689096740,2185,2185,2185,2185,0
|
||||
20241209,171800,689096740,2185,2185,2185,2185,0
|
||||
20241209,171700,689096740,2185,2185,2185,2185,0
|
||||
20241209,171600,689096740,2185,2185,2185,2185,0
|
||||
20241209,171500,689096740,2185,2185,2185,2185,0
|
||||
20241209,171400,689096740,2185,2185,2185,2185,0
|
||||
20241209,171300,689096740,2185,2185,2185,2185,0
|
||||
20241209,171200,689096740,2185,2185,2185,2185,0
|
||||
20241209,171100,689096740,2185,2185,2185,2185,0
|
||||
20241209,171000,689096740,2185,2185,2185,2185,0
|
||||
20241209,170900,689096740,2185,2185,2185,2185,0
|
||||
20241209,170800,689096740,2185,2185,2185,2185,0
|
||||
20241209,170700,689096740,2185,2185,2185,2185,0
|
||||
20241209,170600,689096740,2185,2185,2185,2185,0
|
||||
20241209,170500,689096740,2185,2185,2185,2185,0
|
||||
20241209,170400,689096740,2185,2185,2185,2185,0
|
||||
20241209,170300,689096740,2185,2185,2185,2185,0
|
||||
20241209,170200,689096740,2185,2185,2185,2185,1487
|
||||
20241209,170100,689096740,2185,2185,2185,2185,0
|
||||
20241209,170000,689096740,2185,2185,2185,2185,0
|
||||
20241209,165900,689096740,2185,2185,2185,2185,0
|
||||
20241209,165800,689096740,2185,2185,2185,2185,0
|
||||
20241209,165700,689096740,2185,2185,2185,2185,0
|
||||
20241209,165600,689096740,2185,2185,2185,2185,0
|
||||
20241209,165500,689096740,2185,2185,2185,2185,0
|
||||
20241209,165400,689096740,2185,2185,2185,2185,0
|
||||
20241209,165300,689096740,2185,2185,2185,2185,0
|
||||
20241209,165200,689096740,2185,2185,2185,2185,0
|
||||
20241209,165100,689096740,2185,2185,2185,2185,0
|
||||
20241209,165000,689096740,2185,2185,2185,2185,0
|
||||
20241209,164900,689096740,2185,2185,2185,2185,0
|
||||
20241209,164800,689096740,2185,2185,2185,2185,0
|
||||
20241209,164700,689096740,2185,2185,2185,2185,0
|
||||
20241209,164600,689096740,2185,2185,2185,2185,0
|
||||
20241209,164500,689096740,2185,2185,2185,2185,0
|
||||
20241209,164400,689096740,2185,2185,2185,2185,0
|
||||
20241209,164300,689096740,2185,2185,2185,2185,0
|
||||
20241209,164200,689096740,2185,2185,2185,2185,0
|
||||
20241209,164100,689096740,2185,2185,2185,2185,0
|
||||
20241209,164000,689096740,2185,2185,2185,2185,0
|
||||
20241209,163900,689096740,2185,2185,2185,2185,0
|
||||
20241209,163800,689096740,2185,2185,2185,2185,0
|
||||
20241209,163700,689096740,2185,2185,2185,2185,0
|
||||
20241209,163600,689096740,2185,2185,2185,2185,0
|
||||
20241209,163500,689096740,2185,2185,2185,2185,0
|
||||
20241209,163400,689096740,2185,2185,2185,2185,0
|
||||
20241209,163300,689096740,2185,2185,2185,2185,0
|
||||
20241209,163200,689096740,2185,2185,2185,2185,1487
|
||||
20241209,163100,689096740,2185,2185,2185,2185,0
|
||||
20241209,163000,689096740,2185,2185,2185,2185,0
|
||||
20241209,162900,689096740,2185,2185,2185,2185,0
|
||||
20241209,162800,689096740,2185,2185,2185,2185,0
|
||||
20241209,162700,689096740,2185,2185,2185,2185,0
|
||||
20241209,162600,689096740,2185,2185,2185,2185,0
|
||||
20241209,162500,689096740,2185,2185,2185,2185,0
|
||||
20241209,162400,689096740,2185,2185,2185,2185,0
|
||||
20241209,162300,689096740,2185,2185,2185,2185,0
|
||||
20241209,162200,689096740,2185,2185,2185,2185,0
|
||||
20241209,162100,689096740,2185,2185,2185,2185,0
|
||||
20241209,162000,689096740,2185,2185,2185,2185,0
|
||||
20241209,161900,689096740,2185,2185,2185,2185,0
|
||||
20241209,161800,689096740,2185,2185,2185,2185,0
|
||||
20241209,161700,689096740,2185,2185,2185,2185,0
|
||||
20241209,161600,689096740,2185,2185,2185,2185,0
|
||||
20241209,161500,689096740,2185,2185,2185,2185,0
|
||||
20241209,161400,689096740,2185,2185,2185,2185,0
|
||||
20241209,161300,689096740,2185,2185,2185,2185,0
|
||||
20241209,161200,689096740,2185,2185,2185,2185,0
|
||||
20241209,161100,689096740,2185,2185,2185,2185,0
|
||||
20241209,161000,689096740,2185,2185,2185,2185,0
|
||||
20241209,160900,689096740,2185,2185,2185,2185,0
|
||||
20241209,160800,689096740,2185,2185,2185,2185,0
|
||||
20241209,160700,689096740,2185,2185,2185,2185,0
|
||||
20241209,160600,689096740,2185,2185,2185,2185,0
|
||||
20241209,160500,689096740,2185,2185,2185,2185,0
|
||||
20241209,160400,689096740,2185,2185,2185,2185,0
|
||||
20241209,160300,689096740,2185,2185,2185,2185,0
|
||||
20241209,160200,689096740,2185,2185,2185,2185,1487
|
||||
20241209,160100,689096740,2185,2185,2185,2185,0
|
||||
20241209,160000,689096740,2185,2185,2185,2185,0
|
||||
20241209,155900,689096740,2185,2185,2185,2185,0
|
||||
20241209,155800,689096740,2185,2185,2185,2185,0
|
||||
20241209,155700,689096740,2185,2185,2185,2185,0
|
||||
20241209,155600,689096740,2185,2185,2185,2185,0
|
||||
20241209,155500,689096740,2185,2185,2185,2185,0
|
||||
20241209,155400,689096740,2185,2185,2185,2185,0
|
||||
20241209,155300,689096740,2185,2185,2185,2185,0
|
||||
20241209,155200,689096740,2185,2185,2185,2185,0
|
||||
20241209,155100,689096740,2185,2185,2185,2185,0
|
||||
20241209,155000,689096740,2185,2185,2185,2185,0
|
||||
20241209,154900,689096740,2185,2185,2185,2185,0
|
||||
20241209,154800,689096740,2185,2185,2185,2185,0
|
||||
20241209,154700,689096740,2185,2185,2185,2185,0
|
||||
20241209,154600,689096740,2185,2185,2185,2185,0
|
||||
20241209,154500,689096740,2185,2185,2185,2185,0
|
||||
20241209,154400,689096740,2185,2185,2185,2185,0
|
||||
20241209,154300,689096740,2185,2185,2185,2185,0
|
||||
20241209,154200,689096740,2185,2185,2185,2185,0
|
||||
20241209,154100,689096740,2185,2185,2185,2185,0
|
||||
20241209,154000,689096740,2185,2185,2185,2185,0
|
||||
20241209,153900,689096740,2185,2185,2185,2185,0
|
||||
20241209,153800,689096740,2185,2185,2185,2185,0
|
||||
20241209,153700,689096740,2185,2185,2185,2185,0
|
||||
20241209,153600,689096740,2185,2185,2185,2185,0
|
||||
20241209,153500,689096740,2185,2185,2185,2185,0
|
||||
20241209,153400,689096740,2185,2185,2185,2185,0
|
||||
20241209,153300,689096740,2185,2185,2185,2185,0
|
||||
20241209,153200,689096740,2185,2185,2185,2185,1487
|
||||
20241209,153100,689096740,2185,2185,2185,2185,0
|
||||
20241209,153000,689096740,2185,2185,2185,2185,1487
|
||||
20241209,152900,685847645,2175,2175,2175,2175,0
|
||||
20241209,152800,685847645,2175,2175,2175,2175,0
|
||||
20241209,152700,685847645,2175,2175,2175,2175,0
|
||||
20241209,152600,685847645,2175,2175,2175,2175,0
|
||||
20241209,152500,685847645,2175,2175,2175,2175,0
|
||||
20241209,152400,685847645,2175,2175,2175,2175,0
|
||||
20241209,152300,685847645,2175,2175,2175,2175,0
|
||||
20241209,152200,685847645,2175,2175,2175,2175,0
|
||||
20241209,152100,685847645,2175,2175,2175,2175,0
|
||||
20241209,152000,685847645,2175,2175,2175,2175,0
|
||||
20241209,151900,685847645,2175,2185,2185,2175,946
|
||||
20241209,151800,683785375,2180,2180,2185,2180,1096
|
||||
20241209,151700,681395075,2180,2180,2180,2180,4
|
||||
20241209,151600,681386355,2175,2175,2175,2175,95
|
||||
20241209,151500,681179730,2180,2180,2180,2180,0
|
||||
20241209,151400,681179730,2180,2180,2180,2180,3658
|
||||
20241209,151300,673205290,2180,2180,2180,2180,696
|
||||
20241209,151200,671688010,2180,2180,2180,2180,0
|
||||
20241209,151100,671688010,2180,2180,2180,2180,5954
|
||||
20241209,151000,658708290,2180,2180,2180,2180,0
|
||||
20241209,150900,658708290,2180,2180,2180,2180,0
|
||||
20241209,150800,658708290,2180,2180,2180,2180,0
|
||||
20241209,150700,658708290,2180,2180,2180,2180,0
|
||||
20241209,150600,658708290,2180,2180,2180,2180,0
|
||||
20241209,150500,658708290,2180,2175,2180,2165,4559
|
||||
20241209,150400,648819345,2180,2180,2180,2180,100
|
||||
20241209,150300,648601345,2180,2180,2180,2180,0
|
||||
20241209,150200,648601345,2180,2175,2180,2175,1068
|
||||
20241209,150100,646273110,2170,2170,2170,2170,0
|
||||
20241209,150000,646273110,2170,2170,2170,2170,1600
|
||||
20241209,145900,642801110,2165,2175,2175,2165,5566
|
||||
20241209,145800,630730800,2180,2175,2180,2175,4
|
||||
20241209,145700,630722090,2185,2185,2185,2175,9
|
||||
20241209,145600,630702480,2175,2175,2185,2170,6107
|
||||
20241209,145500,617443880,2190,2185,2190,2170,18826
|
||||
20241209,145400,576448630,2185,2185,2185,2185,0
|
||||
20241209,145300,576448630,2185,2185,2185,2185,2000
|
||||
20241209,145200,572078630,2190,2190,2190,2190,813
|
||||
20241209,145100,570298160,2195,2190,2195,2185,6192
|
||||
20241209,145000,556755860,2190,2190,2190,2190,0
|
||||
20241209,144900,556755860,2190,2190,2190,2190,18
|
||||
20241209,144800,556716440,2185,2185,2185,2185,600
|
||||
20241209,144700,555405440,2185,2185,2185,2185,0
|
||||
20241209,144600,555405440,2185,2185,2185,2185,0
|
||||
20241209,144500,555405440,2185,2185,2185,2185,529
|
||||
20241209,144400,554249575,2185,2185,2185,2185,0
|
||||
20241209,144300,554249575,2185,2185,2185,2185,0
|
||||
20241209,144200,554249575,2185,2185,2185,2185,2200
|
||||
20241209,144100,549442575,2185,2185,2185,2185,0
|
||||
20241209,144000,549442575,2185,2185,2185,2185,0
|
||||
20241209,143900,549442575,2185,2185,2185,2185,3100
|
||||
20241209,143800,542669075,2190,2190,2190,2190,0
|
||||
20241209,143700,542669075,2190,2190,2190,2190,45
|
||||
20241209,143600,542570525,2190,2190,2190,2190,5
|
||||
20241209,143500,542559575,2185,2185,2185,2185,0
|
||||
20241209,143400,542559575,2185,2185,2185,2185,0
|
||||
20241209,143300,542559575,2185,2185,2185,2185,1471
|
||||
20241209,143200,539345440,2185,2185,2185,2185,0
|
||||
20241209,143100,539345440,2185,2185,2185,2185,0
|
||||
20241209,143000,539345440,2185,2185,2185,2185,42
|
||||
20241209,142900,539253670,2185,2185,2185,2185,2235
|
||||
20241209,142800,534370195,2185,2185,2185,2185,253
|
||||
20241209,142700,533817390,2190,2190,2190,2190,526
|
||||
20241209,142600,532665450,2190,2190,2190,2190,0
|
||||
20241209,142500,532665450,2190,2190,2190,2190,0
|
||||
20241209,142400,532665450,2190,2190,2190,2190,0
|
||||
20241209,142300,532665450,2190,2190,2190,2190,0
|
||||
20241209,142200,532665450,2190,2190,2190,2190,0
|
||||
20241209,142100,532665450,2190,2190,2190,2190,0
|
||||
20241209,142000,532665450,2190,2190,2190,2190,100
|
||||
20241209,141900,532446450,2190,2190,2190,2190,0
|
||||
20241209,141800,532446450,2190,2185,2190,2185,791
|
||||
20241209,141700,530714660,2195,2190,2195,2190,12
|
||||
20241209,141600,530688325,2195,2195,2195,2195,0
|
||||
20241209,141500,530688325,2195,2190,2195,2190,201
|
||||
20241209,141400,530248130,2190,2190,2190,2190,3337
|
||||
20241209,141300,522940100,2185,2185,2185,2185,3000
|
||||
20241209,141200,516385100,2185,2185,2185,2185,0
|
||||
20241209,141100,516385100,2185,2185,2185,2185,0
|
||||
20241209,141000,516385100,2185,2185,2185,2185,270
|
||||
20241209,140900,515795150,2185,2185,2185,2185,200
|
||||
20241209,140800,515358150,2185,2185,2185,2185,1000
|
||||
20241209,140700,513173150,2185,2185,2185,2185,0
|
||||
20241209,140600,513173150,2185,2190,2190,2185,12
|
||||
20241209,140500,513146920,2185,2185,2185,2185,0
|
||||
20241209,140400,513146920,2185,2190,2190,2185,3252
|
||||
20241209,140300,506040040,2190,2190,2190,2190,50
|
||||
20241209,140200,505930540,2190,2190,2190,2190,0
|
||||
20241209,140100,505930540,2190,2190,2190,2190,0
|
||||
20241209,140000,505930540,2190,2190,2190,2190,190
|
||||
20241209,135900,505514440,2195,2195,2195,2195,0
|
||||
20241209,135800,505514440,2195,2195,2195,2195,2
|
||||
20241209,135700,505510050,2190,2195,2195,2190,18
|
||||
20241209,135600,505470565,2190,2190,2195,2185,19
|
||||
20241209,135500,505428985,2190,2190,2195,2190,1023
|
||||
20241209,135400,503188585,2195,2190,2195,2190,7
|
||||
20241209,135300,503173235,2185,2185,2185,2185,99
|
||||
20241209,135200,502956920,2195,2185,2195,2185,11742
|
||||
20241209,135100,477290200,2190,2190,2190,2190,50
|
||||
20241209,135000,477180700,2185,2185,2185,2185,0
|
||||
20241209,134900,477180700,2185,2185,2185,2185,0
|
||||
20241209,134800,477180700,2185,2185,2185,2185,302
|
||||
20241209,134700,476520830,2185,2185,2185,2185,0
|
||||
20241209,134600,476520830,2185,2185,2185,2185,1400
|
||||
20241209,134500,473461830,2195,2195,2195,2185,1867
|
||||
20241209,134400,469368195,2195,2190,2195,2190,6000
|
||||
20241209,134300,456214230,2190,2180,2190,2180,8968
|
||||
20241209,134200,436655620,2180,2180,2180,2180,0
|
||||
20241209,134100,436655620,2180,2180,2180,2180,0
|
||||
20241209,134000,436655620,2180,2185,2190,2180,8798
|
||||
20241209,133900,417407130,2185,2185,2185,2185,2000
|
||||
20241209,133800,413037130,2190,2190,2190,2190,647
|
||||
20241209,133700,411620200,2185,2185,2185,2185,2708
|
||||
20241209,133600,405703220,2185,2185,2185,2185,103
|
||||
20241209,133500,405478165,2190,2190,2190,2190,0
|
||||
20241209,133400,405478165,2190,2190,2190,2190,413
|
||||
20241209,133300,404573695,2190,2190,2190,2190,0
|
||||
20241209,133200,404573695,2190,2185,2190,2185,2646
|
||||
20241209,133100,398787365,2185,2185,2185,2185,0
|
||||
20241209,133000,398787365,2185,2180,2185,2180,7
|
||||
20241209,132900,398772095,2180,2180,2180,2180,1075
|
||||
20241209,132800,396428595,2185,2185,2185,2185,0
|
||||
20241209,132700,396428595,2185,2185,2185,2185,0
|
||||
20241209,132600,396428595,2185,2185,2185,2185,2
|
||||
20241209,132500,396424225,2180,2180,2180,2180,0
|
||||
20241209,132400,396424225,2180,2185,2185,2180,73
|
||||
20241209,132300,396265070,2185,2185,2185,2185,2016
|
||||
20241209,132200,391860110,2170,2180,2180,2170,1000
|
||||
20241209,132100,389688610,2185,2185,2185,2185,0
|
||||
20241209,132000,389688610,2185,2185,2185,2185,0
|
||||
20241209,131900,389688610,2185,2185,2185,2185,0
|
||||
20241209,131800,389688610,2185,2185,2185,2185,0
|
||||
20241209,131700,389688610,2185,2185,2185,2185,0
|
||||
20241209,131600,389688610,2185,2185,2185,2185,0
|
||||
20241209,131500,389688610,2185,2185,2185,2185,8
|
||||
20241209,131400,389671130,2185,2185,2185,2175,79
|
||||
20241209,131300,389499265,2175,2175,2175,2175,5034
|
||||
20241209,131200,378550315,2185,2185,2185,2185,1
|
||||
20241209,131100,378548130,2185,2185,2185,2185,0
|
||||
20241209,131000,378548130,2185,2185,2185,2185,0
|
||||
20241209,130900,378548130,2185,2185,2185,2185,0
|
||||
20241209,130800,378548130,2185,2170,2185,2170,527
|
||||
20241209,130700,377404135,2170,2170,2170,2170,0
|
||||
20241209,130600,377404135,2170,2170,2170,2170,0
|
||||
20241209,130500,377404135,2170,2170,2170,2170,464
|
||||
20241209,130400,376397255,2170,2180,2180,2170,847
|
||||
20241209,130300,374559105,2180,2180,2180,2180,0
|
||||
20241209,130200,374559105,2180,2180,2180,2180,0
|
||||
20241209,130100,374559105,2180,2180,2180,2180,1
|
||||
20241209,130000,374556925,2175,2175,2175,2175,0
|
||||
20241209,125900,374556925,2175,2175,2175,2175,0
|
||||
20241209,125800,374556925,2175,2175,2175,2175,500
|
||||
20241209,125700,373469425,2175,2175,2175,2175,0
|
||||
20241209,125600,373469425,2175,2175,2175,2175,2084
|
||||
20241209,125500,368936725,2175,2175,2175,2175,1
|
||||
20241209,125400,368934550,2180,2180,2180,2180,44
|
||||
20241209,125300,368838630,2185,2185,2185,2185,0
|
||||
20241209,125200,368838630,2185,2185,2185,2185,0
|
||||
20241209,125100,368838630,2185,2185,2185,2185,0
|
||||
20241209,125000,368838630,2185,2185,2185,2185,0
|
||||
20241209,124900,368838630,2185,2185,2185,2185,0
|
||||
20241209,124800,368838630,2185,2185,2185,2185,5
|
||||
20241209,124700,368827705,2185,2185,2185,2185,0
|
||||
20241209,124600,368827705,2185,2185,2185,2185,0
|
||||
20241209,124500,368827705,2185,2185,2185,2185,1
|
||||
20241209,124400,368825520,2190,2190,2190,2190,0
|
||||
20241209,124300,368825520,2190,2190,2190,2190,0
|
||||
20241209,124200,368825520,2190,2185,2190,2180,52
|
||||
20241209,124100,368712115,2185,2185,2185,2185,0
|
||||
20241209,124000,368712115,2185,2180,2190,2180,100
|
||||
20241209,123900,368494005,2185,2185,2185,2185,2449
|
||||
20241209,123800,363142940,2190,2190,2190,2180,62
|
||||
20241209,123700,363007695,2190,2190,2190,2190,0
|
||||
20241209,123600,363007695,2190,2190,2190,2190,0
|
||||
20241209,123500,363007695,2190,2190,2190,2190,71
|
||||
20241209,123400,362852205,2190,2190,2190,2190,55
|
||||
20241209,123300,362731755,2190,2190,2190,2190,0
|
||||
20241209,123200,362731755,2190,2190,2190,2190,0
|
||||
20241209,123100,362731755,2190,2185,2190,2185,6879
|
||||
20241209,123000,347666755,2190,2190,2190,2190,0
|
||||
20241209,122900,347666755,2190,2190,2190,2190,0
|
||||
20241209,122800,347666755,2190,2190,2190,2190,0
|
||||
20241209,122700,347666755,2190,2190,2190,2190,0
|
||||
20241209,122600,347666755,2190,2185,2190,2185,1474
|
||||
20241209,122500,344446015,2185,2185,2185,2185,12
|
||||
20241209,122400,344419795,2185,2185,2185,2185,0
|
||||
20241209,122300,344419795,2185,2185,2185,2185,5
|
||||
20241209,122200,344408870,2185,2185,2185,2185,2
|
||||
20241209,122100,344404500,2185,2185,2185,2185,2148
|
||||
20241209,122000,339711120,2175,2175,2175,2175,0
|
||||
20241209,121900,339711120,2175,2175,2175,2175,0
|
||||
20241209,121800,339711120,2175,2175,2175,2175,0
|
||||
20241209,121700,339711120,2175,2175,2175,2175,1
|
||||
20241209,121600,339708945,2175,2175,2175,2175,25
|
||||
20241209,121500,339654570,2175,2175,2175,2175,630
|
||||
20241209,121400,338284320,2185,2185,2185,2185,1
|
||||
20241209,121300,338282135,2175,2180,2180,2175,3600
|
||||
20241209,121200,330450185,2185,2185,2185,2185,0
|
||||
20241209,121100,330450185,2185,2185,2185,2185,0
|
||||
20241209,121000,330450185,2185,2185,2185,2185,0
|
||||
20241209,120900,330450185,2185,2185,2185,2185,0
|
||||
20241209,120800,330450185,2185,2185,2185,2185,0
|
||||
20241209,120700,330450185,2185,2185,2190,2185,76
|
||||
20241209,120600,330284110,2185,2185,2185,2185,0
|
||||
20241209,120500,330284110,2185,2180,2185,2180,1002
|
||||
20241209,120400,328099740,2180,2180,2180,2180,2327
|
||||
20241209,120300,323026880,2180,2180,2180,2180,0
|
||||
20241209,120200,323026880,2180,2180,2180,2180,238
|
||||
20241209,120100,322508040,2185,2185,2185,2185,7
|
||||
20241209,120000,322492745,2180,2180,2180,2180,0
|
||||
20241209,115900,322492745,2180,2180,2180,2180,0
|
||||
20241209,115800,322492745,2180,2180,2180,2180,0
|
||||
20241209,115700,322492745,2180,2180,2180,2180,63
|
||||
20241209,115600,322355405,2180,2180,2185,2180,1019
|
||||
20241209,115500,320130875,2180,2180,2180,2180,0
|
||||
20241209,115400,320130875,2180,2180,2180,2180,0
|
||||
20241209,115300,320130875,2180,2185,2185,2165,8762
|
||||
20241209,115200,301104055,2190,2185,2190,2180,11
|
||||
20241209,115100,301080000,2190,2180,2190,2180,66
|
||||
20241209,115000,300935785,2180,2180,2180,2180,0
|
||||
20241209,114900,300935785,2180,2180,2180,2180,1
|
||||
20241209,114800,300933605,2185,2185,2185,2170,593
|
||||
20241209,114700,299642395,2185,2185,2185,2185,102
|
||||
20241209,114600,299419525,2185,2185,2185,2185,457
|
||||
20241209,114500,298420980,2185,2185,2185,2185,80
|
||||
20241209,114400,298246180,2180,2180,2180,2180,0
|
||||
20241209,114300,298246180,2180,2180,2180,2180,0
|
||||
20241209,114200,298246180,2180,2185,2185,2180,555
|
||||
20241209,114100,297033780,2185,2180,2185,2180,303
|
||||
20241209,114000,296373225,2185,2180,2185,2180,51
|
||||
20241209,113900,296262040,2180,2180,2185,2180,7
|
||||
20241209,113800,296246765,2185,2180,2185,2180,2005
|
||||
20241209,113700,291875855,2185,2185,2185,2185,0
|
||||
20241209,113600,291875855,2185,2185,2185,2185,0
|
||||
20241209,113500,291875855,2185,2185,2185,2185,0
|
||||
20241209,113400,291875855,2185,2185,2185,2185,0
|
||||
20241209,113300,291875855,2185,2185,2185,2185,0
|
||||
20241209,113200,291875855,2185,2185,2185,2185,2
|
||||
20241209,113100,291871485,2185,2185,2185,2185,0
|
||||
20241209,113000,291871485,2185,2185,2185,2180,306
|
||||
20241209,112900,291204375,2180,2180,2180,2180,600
|
||||
20241209,112800,289896375,2185,2185,2185,2185,0
|
||||
20241209,112700,289896375,2185,2185,2185,2185,0
|
||||
20241209,112600,289896375,2185,2185,2185,2185,1
|
||||
20241209,112500,289894190,2180,2180,2180,2180,0
|
||||
20241209,112400,289894190,2180,2180,2180,2180,0
|
||||
20241209,112300,289894190,2180,2180,2180,2180,0
|
||||
20241209,112200,289894190,2180,2180,2180,2180,0
|
||||
20241209,112100,289894190,2180,2180,2180,2180,0
|
||||
20241209,112000,289894190,2180,2180,2180,2180,0
|
||||
20241209,111900,289894190,2180,2180,2180,2180,0
|
||||
20241209,111800,289894190,2180,2180,2180,2180,12
|
||||
20241209,111700,289868030,2185,2185,2185,2185,0
|
||||
20241209,111600,289868030,2185,2185,2185,2185,2
|
||||
20241209,111500,289863660,2180,2180,2180,2180,3180
|
||||
20241209,111400,282931260,2180,2180,2180,2180,30
|
||||
20241209,111300,282865860,2185,2185,2185,2185,92
|
||||
20241209,111200,282664840,2190,2190,2190,2190,0
|
||||
20241209,111100,282664840,2190,2190,2190,2190,0
|
||||
20241209,111000,282664840,2190,2190,2190,2190,0
|
||||
20241209,110900,282664840,2190,2185,2190,2185,559
|
||||
20241209,110800,281443415,2185,2185,2185,2185,10
|
||||
20241209,110700,281421565,2185,2185,2185,2185,0
|
||||
20241209,110600,281421565,2185,2185,2185,2185,1
|
||||
20241209,110500,281419380,2190,2190,2190,2190,30
|
||||
20241209,110400,281353680,2190,2190,2190,2190,0
|
||||
20241209,110300,281353680,2190,2190,2190,2190,1
|
||||
20241209,110200,281351490,2185,2185,2185,2185,281
|
||||
20241209,110100,280737505,2185,2185,2185,2185,0
|
||||
20241209,110000,280737505,2185,2185,2185,2185,0
|
||||
20241209,105900,280737505,2185,2185,2185,2185,47
|
||||
20241209,105800,280634810,2185,2185,2185,2185,16
|
||||
20241209,105700,280599850,2190,2190,2190,2190,27
|
||||
20241209,105600,280540720,2185,2185,2185,2185,0
|
||||
20241209,105500,280540720,2185,2185,2185,2185,88
|
||||
20241209,105400,280348440,2185,2185,2185,2185,0
|
||||
20241209,105300,280348440,2185,2185,2185,2185,0
|
||||
20241209,105200,280348440,2185,2185,2185,2185,5
|
||||
20241209,105100,280337515,2185,2185,2185,2185,17
|
||||
20241209,105000,280300370,2190,2190,2190,2190,1
|
||||
20241209,104900,280298180,2190,2190,2190,2190,12
|
||||
20241209,104800,280271900,2190,2190,2190,2190,65
|
||||
20241209,104700,280129550,2200,2200,2200,2200,0
|
||||
20241209,104600,280129550,2200,2195,2200,2195,92
|
||||
20241209,104500,279927600,2200,2195,2200,2195,123
|
||||
20241209,104400,279657590,2200,2195,2200,2190,10345
|
||||
20241209,104300,256952060,2195,2195,2195,2195,0
|
||||
20241209,104200,256952060,2195,2195,2195,2195,1
|
||||
20241209,104100,256949865,2195,2175,2200,2175,20268
|
||||
20241209,104000,212508695,2175,2175,2175,2175,0
|
||||
20241209,103900,212508695,2175,2175,2175,2175,0
|
||||
20241209,103800,212508695,2175,2175,2175,2175,0
|
||||
20241209,103700,212508695,2175,2175,2175,2175,0
|
||||
20241209,103600,212508695,2175,2175,2175,2175,0
|
||||
20241209,103500,212508695,2175,2175,2175,2175,0
|
||||
20241209,103400,212508695,2175,2175,2175,2175,0
|
||||
20241209,103300,212508695,2175,2175,2175,2175,0
|
||||
20241209,103200,212508695,2175,2175,2175,2175,0
|
||||
20241209,103100,212508695,2175,2175,2175,2175,0
|
||||
20241209,103000,212508695,2175,2175,2175,2175,0
|
||||
20241209,102900,212508695,2175,2175,2180,2175,295
|
||||
20241209,102800,211867065,2190,2170,2190,2170,9132
|
||||
20241209,102700,191904480,2175,2175,2175,2175,0
|
||||
20241209,102600,191904480,2175,2175,2175,2175,0
|
||||
20241209,102500,191904480,2175,2170,2175,2170,6
|
||||
20241209,102400,191891435,2160,2160,2160,2160,0
|
||||
20241209,102300,191891435,2160,2160,2160,2160,10
|
||||
20241209,102200,191869835,2175,2175,2175,2175,0
|
||||
20241209,102100,191869835,2175,2175,2175,2175,0
|
||||
20241209,102000,191869835,2175,2170,2175,2170,2
|
||||
20241209,101900,191865490,2160,2160,2160,2160,20
|
||||
20241209,101800,191822290,2175,2175,2175,2175,0
|
||||
20241209,101700,191822290,2175,2160,2175,2160,62
|
||||
20241209,101600,191688345,2160,2160,2160,2160,880
|
||||
20241209,101500,189787545,2160,2165,2165,2160,1686
|
||||
20241209,101400,186140505,2175,2175,2175,2175,0
|
||||
20241209,101300,186140505,2175,2175,2175,2175,0
|
||||
20241209,101200,186140505,2175,2175,2175,2175,0
|
||||
20241209,101100,186140505,2175,2175,2175,2175,1
|
||||
20241209,101000,186138330,2160,2160,2160,2160,0
|
||||
20241209,100900,186138330,2160,2160,2160,2160,0
|
||||
20241209,100800,186138330,2160,2160,2160,2160,0
|
||||
20241209,100700,186138330,2160,2160,2160,2160,20
|
||||
20241209,100600,186095130,2175,2175,2175,2175,83
|
||||
20241209,100500,185914605,2175,2175,2175,2175,8
|
||||
20241209,100400,185897205,2175,2175,2175,2175,0
|
||||
20241209,100300,185897205,2175,2160,2175,2160,2852
|
||||
20241209,100200,179720510,2160,2160,2160,2160,2
|
||||
20241209,100100,179716190,2160,2160,2160,2160,10
|
||||
20241209,100000,179694590,2170,2170,2175,2170,2471
|
||||
20241209,095900,174326420,2170,2170,2170,2170,0
|
||||
20241209,095800,174326420,2170,2170,2170,2170,83
|
||||
20241209,095700,174146310,2170,2170,2170,2170,0
|
||||
20241209,095600,174146310,2170,2165,2170,2165,1882
|
||||
20241209,095500,170064370,2155,2155,2155,2155,1
|
||||
20241209,095400,170062215,2150,2150,2150,2150,468
|
||||
20241209,095300,169056015,2150,2155,2155,2150,7456
|
||||
20241209,095200,153001335,2155,2155,2165,2155,201
|
||||
20241209,095100,152567350,2155,2155,2155,2155,0
|
||||
20241209,095000,152567350,2155,2155,2155,2155,0
|
||||
20241209,094900,152567350,2155,2155,2155,2155,177
|
||||
20241209,094800,152185915,2160,2160,2160,2160,47
|
||||
20241209,094700,152084395,2160,2160,2160,2160,217
|
||||
20241209,094600,151615675,2160,2160,2160,2160,1183
|
||||
20241209,094500,149060395,2160,2160,2160,2160,193
|
||||
20241209,094400,148643515,2160,2160,2160,2160,1206
|
||||
20241209,094300,146038555,2160,2160,2160,2160,0
|
||||
20241209,094200,146038555,2160,2160,2160,2160,0
|
||||
20241209,094100,146038555,2160,2160,2160,2160,1
|
||||
20241209,094000,146036395,2160,2170,2170,2155,1359
|
||||
20241209,093900,143102125,2160,2160,2175,2160,4
|
||||
20241209,093800,143093465,2150,2165,2165,2150,12000
|
||||
20241209,093700,117208385,2165,2165,2165,2165,23
|
||||
20241209,093600,117158590,2165,2165,2165,2165,407
|
||||
20241209,093500,116277435,2175,2175,2175,2175,0
|
||||
20241209,093400,116277435,2175,2175,2180,2170,10
|
||||
20241209,093300,116255695,2170,2170,2170,2165,906
|
||||
20241209,093200,114294090,2180,2170,2180,2170,141
|
||||
20241209,093100,113987470,2175,2170,2175,2170,456
|
||||
20241209,093000,112996105,2165,2165,2180,2165,14
|
||||
20241209,092900,112965765,2180,2175,2180,2175,5000
|
||||
20241209,092800,102075155,2175,2175,2175,2175,2
|
||||
20241209,092700,102070805,2180,2165,2180,2165,5000
|
||||
20241209,092600,91180635,2165,2165,2165,2165,0
|
||||
20241209,092500,91180635,2165,2165,2165,2165,96
|
||||
20241209,092400,90972795,2165,2170,2175,2165,1551
|
||||
20241209,092300,87614360,2175,2165,2175,2165,1440
|
||||
20241209,092200,84496570,2165,2165,2165,2165,0
|
||||
20241209,092100,84496570,2165,2165,2165,2165,0
|
||||
20241209,092000,84496570,2165,2165,2165,2165,0
|
||||
20241209,091900,84496570,2165,2165,2165,2165,2
|
||||
20241209,091800,84492240,2165,2165,2170,2165,2292
|
||||
20241209,091700,79529830,2165,2165,2165,2165,435
|
||||
20241209,091600,78588055,2180,2160,2180,2160,5004
|
||||
20241209,091500,67694735,2160,2160,2160,2160,6
|
||||
20241209,091400,67681775,2150,2150,2150,2150,0
|
||||
20241209,091300,67681775,2150,2150,2150,2150,0
|
||||
20241209,091200,67681775,2150,2150,2150,2150,200
|
||||
20241209,091100,67251775,2150,2150,2150,2150,60
|
||||
20241209,091000,67122775,2145,2150,2150,2145,500
|
||||
20241209,090900,66050225,2150,2155,2155,2150,18044
|
||||
20241209,090800,27255570,2150,2150,2150,2150,3339
|
||||
20241209,090700,20076720,2155,2155,2155,2155,2510
|
||||
20241209,090600,14667670,2155,2155,2155,2155,241
|
||||
20241209,090500,14148315,2160,2155,2160,2155,993
|
||||
20241209,090400,12008350,2155,2160,2160,2155,855
|
||||
20241209,090300,10165600,2160,2160,2160,2160,0
|
||||
20241209,090200,10165600,2160,2160,2160,2160,0
|
||||
20241209,090100,10165600,2160,2160,2160,2160,2397
|
||||
20241209,090000,4988080,2180,2160,2180,2160,2309
|
||||
|
Reference in New Issue
Block a user