Update 2024-12-09 2940 candle_min
This commit is contained in:
618
032860/min/candle-20241209.csv
Normal file
618
032860/min/candle-20241209.csv
Normal file
@@ -0,0 +1,618 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241209,191600,438328608,1343,1343,1343,1343,1628
|
||||
20241209,191500,438328608,1343,1343,1343,1343,0
|
||||
20241209,191400,438328608,1343,1343,1343,1343,0
|
||||
20241209,191300,438328608,1343,1343,1343,1343,0
|
||||
20241209,191200,438328608,1343,1343,1343,1343,0
|
||||
20241209,191100,438328608,1343,1343,1343,1343,0
|
||||
20241209,191000,438328608,1343,1343,1343,1343,0
|
||||
20241209,190900,438328608,1343,1343,1343,1343,0
|
||||
20241209,190800,438328608,1343,1343,1343,1343,0
|
||||
20241209,190700,438328608,1343,1343,1343,1343,0
|
||||
20241209,190600,438328608,1343,1343,1343,1343,0
|
||||
20241209,190500,438328608,1343,1343,1343,1343,0
|
||||
20241209,190400,438328608,1343,1343,1343,1343,0
|
||||
20241209,190300,438328608,1343,1343,1343,1343,0
|
||||
20241209,190200,438328608,1343,1343,1343,1343,0
|
||||
20241209,190100,438328608,1343,1343,1343,1343,0
|
||||
20241209,190000,438328608,1343,1343,1343,1343,0
|
||||
20241209,185900,438328608,1343,1343,1343,1343,0
|
||||
20241209,185800,438328608,1343,1343,1343,1343,0
|
||||
20241209,185700,438328608,1343,1343,1343,1343,0
|
||||
20241209,185600,438328608,1343,1343,1343,1343,0
|
||||
20241209,185500,438328608,1343,1343,1343,1343,0
|
||||
20241209,185400,438328608,1343,1343,1343,1343,0
|
||||
20241209,185300,438328608,1343,1343,1343,1343,0
|
||||
20241209,185200,438328608,1343,1343,1343,1343,0
|
||||
20241209,185100,438328608,1343,1343,1343,1343,0
|
||||
20241209,185000,438328608,1343,1343,1343,1343,0
|
||||
20241209,184900,438328608,1343,1343,1343,1343,0
|
||||
20241209,184800,438328608,1343,1343,1343,1343,0
|
||||
20241209,184700,438328608,1343,1343,1343,1343,0
|
||||
20241209,184600,438328608,1343,1343,1343,1343,1628
|
||||
20241209,184500,438328608,1343,1343,1343,1343,0
|
||||
20241209,184400,438328608,1343,1343,1343,1343,0
|
||||
20241209,184300,438328608,1343,1343,1343,1343,0
|
||||
20241209,184200,438328608,1343,1343,1343,1343,0
|
||||
20241209,184100,438328608,1343,1343,1343,1343,0
|
||||
20241209,184000,438328608,1343,1343,1343,1343,0
|
||||
20241209,183900,438328608,1343,1343,1343,1343,0
|
||||
20241209,183800,438328608,1343,1343,1343,1343,0
|
||||
20241209,183700,438328608,1343,1343,1343,1343,0
|
||||
20241209,183600,438328608,1343,1343,1343,1343,0
|
||||
20241209,183500,438328608,1343,1343,1343,1343,0
|
||||
20241209,183400,438328608,1343,1343,1343,1343,0
|
||||
20241209,183300,438328608,1343,1343,1343,1343,0
|
||||
20241209,183200,438328608,1343,1343,1343,1343,0
|
||||
20241209,183100,438328608,1343,1343,1343,1343,0
|
||||
20241209,183000,438328608,1343,1343,1343,1343,0
|
||||
20241209,182900,438328608,1343,1343,1343,1343,0
|
||||
20241209,182800,438328608,1343,1343,1343,1343,0
|
||||
20241209,182700,438328608,1343,1343,1343,1343,0
|
||||
20241209,182600,438328608,1343,1343,1343,1343,0
|
||||
20241209,182500,438328608,1343,1343,1343,1343,0
|
||||
20241209,182400,438328608,1343,1343,1343,1343,0
|
||||
20241209,182300,438328608,1343,1343,1343,1343,0
|
||||
20241209,182200,438328608,1343,1343,1343,1343,0
|
||||
20241209,182100,438328608,1343,1343,1343,1343,0
|
||||
20241209,182000,438328608,1343,1343,1343,1343,0
|
||||
20241209,181900,438328608,1343,1343,1343,1343,0
|
||||
20241209,181800,438328608,1343,1343,1343,1343,0
|
||||
20241209,181700,438328608,1343,1343,1343,1343,0
|
||||
20241209,181600,438328608,1343,1343,1343,1343,1628
|
||||
20241209,181500,438328608,1343,1343,1343,1343,0
|
||||
20241209,181400,438328608,1343,1343,1343,1343,0
|
||||
20241209,181300,438328608,1343,1343,1343,1343,0
|
||||
20241209,181200,438328608,1343,1343,1343,1343,0
|
||||
20241209,181100,438328608,1343,1343,1343,1343,0
|
||||
20241209,181000,438328608,1343,1343,1343,1343,0
|
||||
20241209,180900,438328608,1343,1343,1343,1343,0
|
||||
20241209,180800,438328608,1343,1343,1343,1343,0
|
||||
20241209,180700,438328608,1343,1343,1343,1343,0
|
||||
20241209,180600,438328608,1343,1343,1343,1343,0
|
||||
20241209,180500,438328608,1343,1343,1343,1343,0
|
||||
20241209,180400,438328608,1343,1343,1343,1343,0
|
||||
20241209,180300,438328608,1343,1343,1343,1343,0
|
||||
20241209,180200,438328608,1343,1343,1343,1343,0
|
||||
20241209,180100,438328608,1343,1343,1343,1343,0
|
||||
20241209,180000,438328608,1343,1343,1343,1343,0
|
||||
20241209,175900,438328608,1343,1343,1343,1343,0
|
||||
20241209,175800,438328608,1343,1343,1343,1343,0
|
||||
20241209,175700,438328608,1343,1343,1343,1343,0
|
||||
20241209,175600,438328608,1343,1343,1343,1343,0
|
||||
20241209,175500,438328608,1343,1343,1343,1343,0
|
||||
20241209,175400,438328608,1343,1343,1343,1343,0
|
||||
20241209,175300,438328608,1343,1343,1343,1343,0
|
||||
20241209,175200,438328608,1343,1343,1343,1343,0
|
||||
20241209,175100,438328608,1343,1343,1343,1343,0
|
||||
20241209,175000,438328608,1343,1343,1343,1343,0
|
||||
20241209,174900,438328608,1343,1343,1343,1343,0
|
||||
20241209,174800,438328608,1343,1343,1343,1343,0
|
||||
20241209,174700,438328608,1343,1343,1343,1343,0
|
||||
20241209,174600,438328608,1343,1343,1343,1343,1628
|
||||
20241209,174500,438328608,1343,1343,1343,1343,0
|
||||
20241209,174400,438328608,1343,1343,1343,1343,0
|
||||
20241209,174300,438328608,1343,1343,1343,1343,0
|
||||
20241209,174200,438328608,1343,1343,1343,1343,0
|
||||
20241209,174100,438328608,1343,1343,1343,1343,0
|
||||
20241209,174000,438328608,1343,1343,1343,1343,0
|
||||
20241209,173900,438328608,1343,1343,1343,1343,0
|
||||
20241209,173800,438328608,1343,1343,1343,1343,0
|
||||
20241209,173700,438328608,1343,1343,1343,1343,0
|
||||
20241209,173600,438328608,1343,1343,1343,1343,0
|
||||
20241209,173500,438328608,1343,1343,1343,1343,0
|
||||
20241209,173400,438328608,1343,1343,1343,1343,0
|
||||
20241209,173300,438328608,1343,1343,1343,1343,0
|
||||
20241209,173200,438328608,1343,1343,1343,1343,0
|
||||
20241209,173100,438328608,1343,1343,1343,1343,0
|
||||
20241209,173000,438328608,1343,1343,1343,1343,0
|
||||
20241209,172900,438328608,1343,1343,1343,1343,0
|
||||
20241209,172800,438328608,1343,1343,1343,1343,0
|
||||
20241209,172700,438328608,1343,1343,1343,1343,0
|
||||
20241209,172600,438328608,1343,1343,1343,1343,0
|
||||
20241209,172500,438328608,1343,1343,1343,1343,0
|
||||
20241209,172400,438328608,1343,1343,1343,1343,0
|
||||
20241209,172300,438328608,1343,1343,1343,1343,0
|
||||
20241209,172200,438328608,1343,1343,1343,1343,0
|
||||
20241209,172100,438328608,1343,1343,1343,1343,0
|
||||
20241209,172000,438328608,1343,1343,1343,1343,0
|
||||
20241209,171900,438328608,1343,1343,1343,1343,0
|
||||
20241209,171800,438328608,1343,1343,1343,1343,0
|
||||
20241209,171700,438328608,1343,1343,1343,1343,0
|
||||
20241209,171600,438328608,1343,1343,1343,1343,1628
|
||||
20241209,171500,438328608,1343,1343,1343,1343,0
|
||||
20241209,171400,438328608,1343,1343,1343,1343,0
|
||||
20241209,171300,438328608,1343,1343,1343,1343,0
|
||||
20241209,171200,438328608,1343,1343,1343,1343,0
|
||||
20241209,171100,438328608,1343,1343,1343,1343,0
|
||||
20241209,171000,438328608,1343,1343,1343,1343,0
|
||||
20241209,170900,438328608,1343,1343,1343,1343,0
|
||||
20241209,170800,438328608,1343,1343,1343,1343,0
|
||||
20241209,170700,438328608,1343,1343,1343,1343,0
|
||||
20241209,170600,438328608,1343,1343,1343,1343,0
|
||||
20241209,170500,438328608,1343,1343,1343,1343,0
|
||||
20241209,170400,438328608,1343,1343,1343,1343,0
|
||||
20241209,170300,438328608,1343,1343,1343,1343,0
|
||||
20241209,170200,438328608,1343,1343,1343,1343,0
|
||||
20241209,170100,438328608,1343,1343,1343,1343,0
|
||||
20241209,170000,438328608,1343,1343,1343,1343,0
|
||||
20241209,165900,438328608,1343,1343,1343,1343,0
|
||||
20241209,165800,438328608,1343,1343,1343,1343,0
|
||||
20241209,165700,438328608,1343,1343,1343,1343,0
|
||||
20241209,165600,438328608,1343,1343,1343,1343,0
|
||||
20241209,165500,438328608,1343,1343,1343,1343,0
|
||||
20241209,165400,438328608,1343,1343,1343,1343,0
|
||||
20241209,165300,438328608,1343,1343,1343,1343,0
|
||||
20241209,165200,438328608,1343,1343,1343,1343,0
|
||||
20241209,165100,438328608,1343,1343,1343,1343,0
|
||||
20241209,165000,438328608,1343,1343,1343,1343,0
|
||||
20241209,164900,438328608,1343,1343,1343,1343,0
|
||||
20241209,164800,438328608,1343,1343,1343,1343,0
|
||||
20241209,164700,438328608,1343,1343,1343,1343,0
|
||||
20241209,164600,438328608,1343,1343,1343,1343,1628
|
||||
20241209,164500,438328608,1343,1343,1343,1343,0
|
||||
20241209,164400,438328608,1343,1343,1343,1343,0
|
||||
20241209,164300,438328608,1343,1343,1343,1343,0
|
||||
20241209,164200,438328608,1343,1343,1343,1343,0
|
||||
20241209,164100,438328608,1343,1343,1343,1343,0
|
||||
20241209,164000,438328608,1343,1343,1343,1343,0
|
||||
20241209,163900,438328608,1343,1343,1343,1343,0
|
||||
20241209,163800,438328608,1343,1343,1343,1343,0
|
||||
20241209,163700,438328608,1343,1343,1343,1343,0
|
||||
20241209,163600,438328608,1343,1343,1343,1343,0
|
||||
20241209,163500,438328608,1343,1343,1343,1343,0
|
||||
20241209,163400,438328608,1343,1343,1343,1343,0
|
||||
20241209,163300,438328608,1343,1343,1343,1343,0
|
||||
20241209,163200,438328608,1343,1343,1343,1343,0
|
||||
20241209,163100,438328608,1343,1343,1343,1343,0
|
||||
20241209,163000,438328608,1343,1343,1343,1343,0
|
||||
20241209,162900,438328608,1343,1343,1343,1343,0
|
||||
20241209,162800,438328608,1343,1343,1343,1343,0
|
||||
20241209,162700,438328608,1343,1343,1343,1343,0
|
||||
20241209,162600,438328608,1343,1343,1343,1343,0
|
||||
20241209,162500,438328608,1343,1343,1343,1343,0
|
||||
20241209,162400,438328608,1343,1343,1343,1343,0
|
||||
20241209,162300,438328608,1343,1343,1343,1343,0
|
||||
20241209,162200,438328608,1343,1343,1343,1343,0
|
||||
20241209,162100,438328608,1343,1343,1343,1343,0
|
||||
20241209,162000,438328608,1343,1343,1343,1343,0
|
||||
20241209,161900,438328608,1343,1343,1343,1343,0
|
||||
20241209,161800,438328608,1343,1343,1343,1343,0
|
||||
20241209,161700,438328608,1343,1343,1343,1343,0
|
||||
20241209,161600,438328608,1343,1343,1343,1343,1628
|
||||
20241209,161500,438328608,1343,1343,1343,1343,0
|
||||
20241209,161400,438328608,1343,1343,1343,1343,0
|
||||
20241209,161300,438328608,1343,1343,1343,1343,0
|
||||
20241209,161200,438328608,1343,1343,1343,1343,0
|
||||
20241209,161100,438328608,1343,1343,1343,1343,0
|
||||
20241209,161000,438328608,1343,1343,1343,1343,0
|
||||
20241209,160900,438328608,1343,1343,1343,1343,0
|
||||
20241209,160800,438328608,1343,1343,1343,1343,0
|
||||
20241209,160700,438328608,1343,1343,1343,1343,0
|
||||
20241209,160600,438328608,1343,1343,1343,1343,0
|
||||
20241209,160500,438328608,1343,1343,1343,1343,0
|
||||
20241209,160400,438328608,1343,1343,1343,1343,0
|
||||
20241209,160300,438328608,1343,1343,1343,1343,0
|
||||
20241209,160200,438328608,1343,1343,1343,1343,0
|
||||
20241209,160100,438328608,1343,1343,1343,1343,0
|
||||
20241209,160000,438328608,1343,1343,1343,1343,0
|
||||
20241209,155900,438328608,1343,1343,1343,1343,0
|
||||
20241209,155800,438328608,1343,1343,1343,1343,0
|
||||
20241209,155700,438328608,1343,1343,1343,1343,0
|
||||
20241209,155600,438328608,1343,1343,1343,1343,0
|
||||
20241209,155500,438328608,1343,1343,1343,1343,0
|
||||
20241209,155400,438328608,1343,1343,1343,1343,0
|
||||
20241209,155300,438328608,1343,1343,1343,1343,0
|
||||
20241209,155200,438328608,1343,1343,1343,1343,0
|
||||
20241209,155100,438328608,1343,1343,1343,1343,0
|
||||
20241209,155000,438328608,1343,1343,1343,1343,0
|
||||
20241209,154900,438328608,1343,1343,1343,1343,0
|
||||
20241209,154800,438328608,1343,1343,1343,1343,0
|
||||
20241209,154700,438328608,1343,1343,1343,1343,0
|
||||
20241209,154600,438328608,1343,1343,1343,1343,1628
|
||||
20241209,154500,438328608,1343,1343,1343,1343,0
|
||||
20241209,154400,438328608,1343,1343,1343,1343,0
|
||||
20241209,154300,438328608,1343,1343,1343,1343,0
|
||||
20241209,154200,438328608,1343,1343,1343,1343,0
|
||||
20241209,154100,438328608,1343,1343,1343,1343,0
|
||||
20241209,154000,438328608,1343,1343,1343,1343,0
|
||||
20241209,153900,438328608,1343,1343,1343,1343,0
|
||||
20241209,153800,438328608,1343,1343,1343,1343,0
|
||||
20241209,153700,438328608,1343,1343,1343,1343,0
|
||||
20241209,153600,438328608,1343,1343,1343,1343,0
|
||||
20241209,153500,438328608,1343,1343,1343,1343,0
|
||||
20241209,153400,438328608,1343,1343,1343,1343,0
|
||||
20241209,153300,438328608,1343,1343,1343,1343,0
|
||||
20241209,153200,438328608,1343,1343,1343,1343,0
|
||||
20241209,153100,438328608,1343,1343,1343,1343,0
|
||||
20241209,153000,438328608,1343,1343,1343,1343,1628
|
||||
20241209,152900,436142204,1340,1340,1340,1340,0
|
||||
20241209,152800,436142204,1340,1340,1340,1340,0
|
||||
20241209,152700,436142204,1340,1340,1340,1340,0
|
||||
20241209,152600,436142204,1340,1340,1340,1340,0
|
||||
20241209,152500,436142204,1340,1340,1340,1340,0
|
||||
20241209,152400,436142204,1340,1340,1340,1340,0
|
||||
20241209,152300,436142204,1340,1340,1340,1340,0
|
||||
20241209,152200,436142204,1340,1340,1340,1340,0
|
||||
20241209,152100,436142204,1340,1340,1340,1340,0
|
||||
20241209,152000,436142204,1340,1340,1340,1340,0
|
||||
20241209,151900,436142204,1340,1340,1341,1340,1629
|
||||
20241209,151800,433959322,1340,1340,1340,1340,0
|
||||
20241209,151700,433959322,1340,1340,1340,1340,0
|
||||
20241209,151600,433959322,1340,1340,1340,1340,0
|
||||
20241209,151500,433959322,1340,1340,1340,1340,0
|
||||
20241209,151400,433959322,1340,1340,1340,1340,1
|
||||
20241209,151300,433957982,1340,1330,1340,1321,710
|
||||
20241209,151200,433016869,1341,1341,1341,1330,314
|
||||
20241209,151100,432599096,1341,1344,1344,1327,32
|
||||
20241209,151000,432556601,1325,1346,1346,1325,103
|
||||
20241209,150900,432419738,1346,1345,1346,1345,100
|
||||
20241209,150800,432285237,1345,1346,1346,1345,2
|
||||
20241209,150700,432282546,1346,1342,1346,1342,1180
|
||||
20241209,150600,430698301,1342,1330,1342,1330,2069
|
||||
20241209,150500,427932605,1330,1330,1330,1330,2
|
||||
20241209,150400,427929945,1330,1330,1330,1330,0
|
||||
20241209,150300,427929945,1330,1330,1330,1330,0
|
||||
20241209,150200,427929945,1330,1330,1330,1330,0
|
||||
20241209,150100,427929945,1330,1332,1332,1330,367
|
||||
20241209,150000,427441654,1337,1337,1337,1337,0
|
||||
20241209,145900,427441654,1337,1337,1337,1337,1
|
||||
20241209,145800,427440317,1337,1337,1337,1337,0
|
||||
20241209,145700,427440317,1337,1337,1337,1337,3
|
||||
20241209,145600,427436306,1337,1337,1337,1337,0
|
||||
20241209,145500,427436306,1337,1337,1337,1337,0
|
||||
20241209,145400,427436306,1337,1332,1337,1332,308
|
||||
20241209,145300,427026010,1337,1337,1337,1337,290
|
||||
20241209,145200,426638280,1337,1337,1337,1337,110
|
||||
20241209,145100,426491210,1337,1337,1337,1337,1
|
||||
20241209,145000,426489873,1337,1337,1337,1337,0
|
||||
20241209,144900,426489873,1337,1337,1337,1337,4
|
||||
20241209,144800,426484525,1337,1337,1337,1337,0
|
||||
20241209,144700,426484525,1337,1323,1337,1323,742
|
||||
20241209,144600,425495831,1323,1323,1323,1323,0
|
||||
20241209,144500,425495831,1323,1320,1323,1320,13
|
||||
20241209,144400,425478659,1320,1320,1320,1320,600
|
||||
20241209,144300,424686659,1323,1320,1323,1320,9
|
||||
20241209,144200,424674776,1323,1321,1323,1321,400
|
||||
20241209,144100,424146252,1323,1323,1323,1323,0
|
||||
20241209,144000,424146252,1323,1320,1323,1320,82
|
||||
20241209,143900,424038009,1320,1320,1320,1320,39
|
||||
20241209,143800,423986529,1316,1316,1316,1316,0
|
||||
20241209,143700,423986529,1316,1316,1316,1316,0
|
||||
20241209,143600,423986529,1316,1319,1319,1316,407
|
||||
20241209,143500,423450914,1320,1320,1320,1320,80
|
||||
20241209,143400,423345314,1323,1323,1323,1323,0
|
||||
20241209,143300,423345314,1323,1323,1323,1323,0
|
||||
20241209,143200,423345314,1323,1323,1323,1323,60
|
||||
20241209,143100,423265934,1323,1323,1323,1323,201
|
||||
20241209,143000,423000011,1323,1323,1323,1323,219
|
||||
20241209,142900,422710274,1323,1323,1323,1323,82
|
||||
20241209,142800,422601788,1323,1323,1323,1323,0
|
||||
20241209,142700,422601788,1323,1320,1323,1320,9
|
||||
20241209,142600,422589905,1320,1320,1320,1320,0
|
||||
20241209,142500,422589905,1320,1320,1320,1320,944
|
||||
20241209,142400,421343825,1317,1317,1317,1317,0
|
||||
20241209,142300,421343825,1317,1317,1317,1317,99
|
||||
20241209,142200,421213442,1320,1320,1320,1320,0
|
||||
20241209,142100,421213442,1320,1320,1320,1320,2
|
||||
20241209,142000,421210802,1317,1317,1317,1317,1
|
||||
20241209,141900,421209485,1324,1324,1324,1324,0
|
||||
20241209,141800,421209485,1324,1324,1324,1324,0
|
||||
20241209,141700,421209485,1324,1324,1324,1324,0
|
||||
20241209,141600,421209485,1324,1324,1324,1324,0
|
||||
20241209,141500,421209485,1324,1324,1324,1324,0
|
||||
20241209,141400,421209485,1324,1327,1327,1324,5
|
||||
20241209,141300,421202856,1329,1315,1329,1314,21
|
||||
20241209,141200,421175246,1329,1329,1329,1329,1
|
||||
20241209,141100,421173917,1332,1332,1332,1332,0
|
||||
20241209,141000,421173917,1332,1315,1332,1314,210
|
||||
20241209,140900,420897958,1335,1335,1335,1335,0
|
||||
20241209,140800,420897958,1335,1335,1335,1335,1
|
||||
20241209,140700,420896623,1314,1314,1314,1314,0
|
||||
20241209,140600,420896623,1314,1314,1314,1314,0
|
||||
20241209,140500,420896623,1314,1329,1329,1314,5606
|
||||
20241209,140400,413490744,1341,1341,1341,1329,1902
|
||||
20241209,140300,410960933,1335,1337,1341,1335,1504
|
||||
20241209,140200,408951955,1342,1337,1342,1337,3
|
||||
20241209,140100,408947939,1343,1343,1343,1343,0
|
||||
20241209,140000,408947939,1343,1343,1343,1343,0
|
||||
20241209,135900,408947939,1343,1343,1343,1343,319
|
||||
20241209,135800,408519522,1344,1343,1344,1343,142
|
||||
20241209,135700,408328813,1343,1343,1343,1343,200
|
||||
20241209,135600,408060213,1344,1344,1344,1344,1
|
||||
20241209,135500,408058869,1344,1340,1345,1330,3735
|
||||
20241209,135400,403054321,1339,1340,1340,1339,3
|
||||
20241209,135300,403050303,1345,1344,1345,1344,39
|
||||
20241209,135200,402997858,1346,1346,1346,1346,0
|
||||
20241209,135100,402997858,1346,1346,1346,1346,22
|
||||
20241209,135000,402968246,1346,1345,1346,1340,698
|
||||
20241209,134900,402030540,1340,1339,1340,1339,4125
|
||||
20241209,134800,396503671,1340,1340,1340,1340,2
|
||||
20241209,134700,396500991,1340,1339,1340,1339,78
|
||||
20241209,134600,396396489,1330,1330,1330,1330,3
|
||||
20241209,134500,396392499,1339,1339,1339,1339,1
|
||||
20241209,134400,396391160,1332,1340,1340,1332,45
|
||||
20241209,134300,396330868,1345,1345,1345,1345,0
|
||||
20241209,134200,396330868,1345,1345,1345,1345,1
|
||||
20241209,134100,396329523,1345,1345,1345,1345,0
|
||||
20241209,134000,396329523,1345,1345,1345,1345,0
|
||||
20241209,133900,396329523,1345,1345,1345,1345,0
|
||||
20241209,133800,396329523,1345,1345,1345,1345,0
|
||||
20241209,133700,396329523,1345,1345,1345,1345,4
|
||||
20241209,133600,396324143,1345,1345,1345,1345,0
|
||||
20241209,133500,396324143,1345,1345,1345,1345,1
|
||||
20241209,133400,396322798,1344,1344,1344,1344,1025
|
||||
20241209,133300,394945198,1346,1346,1346,1346,0
|
||||
20241209,133200,394945198,1346,1346,1346,1346,0
|
||||
20241209,133100,394945198,1346,1346,1346,1346,295
|
||||
20241209,133000,394548128,1346,1343,1346,1343,805
|
||||
20241209,132900,393466296,1344,1344,1344,1344,1
|
||||
20241209,132800,393464952,1343,1343,1343,1343,744
|
||||
20241209,132700,392465760,1343,1343,1343,1343,3
|
||||
20241209,132600,392461731,1343,1343,1343,1343,1
|
||||
20241209,132500,392460388,1343,1343,1343,1343,0
|
||||
20241209,132400,392460388,1343,1343,1343,1343,1
|
||||
20241209,132300,392459045,1343,1343,1343,1343,1
|
||||
20241209,132200,392457702,1328,1330,1330,1328,438
|
||||
20241209,132100,391875878,1328,1328,1328,1328,0
|
||||
20241209,132000,391875878,1328,1328,1328,1328,9
|
||||
20241209,131900,391863926,1343,1343,1343,1343,0
|
||||
20241209,131800,391863926,1343,1343,1343,1343,467
|
||||
20241209,131700,391236745,1343,1332,1343,1332,638
|
||||
20241209,131600,390386918,1344,1344,1344,1344,111
|
||||
20241209,131500,390237734,1345,1345,1345,1345,630
|
||||
20241209,131400,389390384,1345,1345,1345,1345,0
|
||||
20241209,131300,389390384,1345,1345,1345,1345,0
|
||||
20241209,131200,389390384,1345,1332,1345,1332,18
|
||||
20241209,131100,389366278,1346,1346,1346,1346,20
|
||||
20241209,131000,389339358,1346,1346,1346,1346,0
|
||||
20241209,130900,389339358,1346,1346,1346,1346,1
|
||||
20241209,130800,389338012,1346,1346,1346,1346,628
|
||||
20241209,130700,388492724,1345,1345,1345,1345,393
|
||||
20241209,130600,387964139,1345,1345,1345,1345,11
|
||||
20241209,130500,387949344,1345,1345,1345,1345,1
|
||||
20241209,130400,387947999,1345,1345,1345,1345,3
|
||||
20241209,130300,387943964,1346,1346,1346,1346,0
|
||||
20241209,130200,387943964,1346,1346,1346,1346,1
|
||||
20241209,130100,387942618,1345,1327,1347,1327,743
|
||||
20241209,130000,386944746,1347,1347,1347,1327,61
|
||||
20241209,125900,386863119,1347,1340,1348,1325,1628
|
||||
20241209,125800,384676072,1347,1340,1347,1339,634
|
||||
20241209,125700,383826506,1340,1339,1340,1326,6
|
||||
20241209,125600,383818493,1340,1339,1340,1330,110
|
||||
20241209,125500,383671211,1330,1330,1330,1330,596
|
||||
20241209,125400,382878531,1330,1330,1330,1330,0
|
||||
20241209,125300,382878531,1330,1326,1330,1325,130
|
||||
20241209,125200,382706275,1330,1330,1330,1330,0
|
||||
20241209,125100,382706275,1330,1330,1330,1330,1
|
||||
20241209,125000,382704945,1330,1326,1330,1325,158
|
||||
20241209,124900,382495584,1330,1330,1330,1330,0
|
||||
20241209,124800,382495584,1330,1330,1330,1330,2
|
||||
20241209,124700,382492924,1325,1326,1326,1325,10
|
||||
20241209,124600,382479673,1330,1326,1330,1325,68
|
||||
20241209,124500,382389567,1330,1330,1330,1330,0
|
||||
20241209,124400,382389567,1330,1339,1339,1330,22
|
||||
20241209,124300,382360298,1328,1328,1328,1328,0
|
||||
20241209,124200,382360298,1328,1339,1339,1326,476
|
||||
20241209,124100,381728111,1339,1339,1339,1339,1
|
||||
20241209,124000,381726772,1339,1339,1339,1339,4
|
||||
20241209,123900,381721416,1338,1338,1338,1338,147
|
||||
20241209,123800,381524730,1338,1338,1338,1338,1
|
||||
20241209,123700,381523392,1338,1338,1338,1338,0
|
||||
20241209,123600,381523392,1338,1338,1338,1338,2
|
||||
20241209,123500,381520716,1338,1338,1338,1338,0
|
||||
20241209,123400,381520716,1338,1338,1338,1327,11
|
||||
20241209,123300,381506097,1339,1325,1339,1325,11
|
||||
20241209,123200,381491494,1325,1327,1327,1325,639
|
||||
20241209,123100,380644799,1339,1339,1339,1339,1
|
||||
20241209,123000,380643460,1339,1327,1339,1327,2
|
||||
20241209,122900,380640794,1340,1340,1340,1340,0
|
||||
20241209,122800,380640794,1340,1340,1340,1340,448
|
||||
20241209,122700,380040474,1330,1321,1330,1321,1573
|
||||
20241209,122600,377952607,1321,1321,1321,1321,0
|
||||
20241209,122500,377952607,1321,1320,1323,1320,992
|
||||
20241209,122400,376641990,1323,1322,1323,1322,303
|
||||
20241209,122300,376241237,1322,1320,1322,1320,239
|
||||
20241209,122200,375925627,1320,1316,1320,1313,6103
|
||||
20241209,122100,367894090,1316,1312,1316,1312,842
|
||||
20241209,122000,366789377,1316,1316,1316,1316,0
|
||||
20241209,121900,366789377,1316,1316,1316,1316,0
|
||||
20241209,121800,366789377,1316,1316,1316,1312,1368
|
||||
20241209,121700,364990312,1319,1316,1319,1316,127
|
||||
20241209,121600,364822874,1316,1316,1316,1316,20
|
||||
20241209,121500,364796554,1319,1319,1319,1319,0
|
||||
20241209,121400,364796554,1319,1319,1319,1319,0
|
||||
20241209,121300,364796554,1319,1319,1319,1319,1
|
||||
20241209,121200,364795235,1318,1317,1318,1317,150
|
||||
20241209,121100,364597547,1317,1311,1317,1311,101
|
||||
20241209,121000,364465130,1317,1317,1317,1317,0
|
||||
20241209,120900,364465130,1317,1317,1317,1317,0
|
||||
20241209,120800,364465130,1317,1317,1317,1317,0
|
||||
20241209,120700,364465130,1317,1317,1317,1317,0
|
||||
20241209,120600,364465130,1317,1311,1317,1310,376
|
||||
20241209,120500,363972356,1317,1317,1317,1317,0
|
||||
20241209,120400,363972356,1317,1317,1317,1317,0
|
||||
20241209,120300,363972356,1317,1317,1317,1317,0
|
||||
20241209,120200,363972356,1317,1317,1317,1317,0
|
||||
20241209,120100,363972356,1317,1317,1317,1317,0
|
||||
20241209,120000,363972356,1317,1317,1317,1317,1
|
||||
20241209,115900,363971039,1309,1309,1309,1309,32
|
||||
20241209,115800,363929151,1318,1318,1318,1318,0
|
||||
20241209,115700,363929151,1318,1318,1318,1318,0
|
||||
20241209,115600,363929151,1318,1318,1318,1318,0
|
||||
20241209,115500,363929151,1318,1318,1318,1318,0
|
||||
20241209,115400,363929151,1318,1312,1318,1308,1004
|
||||
20241209,115300,362614417,1318,1318,1318,1318,0
|
||||
20241209,115200,362614417,1318,1318,1318,1318,0
|
||||
20241209,115100,362614417,1318,1318,1318,1318,0
|
||||
20241209,115000,362614417,1318,1311,1318,1311,9
|
||||
20241209,114900,362602611,1317,1317,1317,1317,0
|
||||
20241209,114800,362602611,1317,1317,1317,1317,495
|
||||
20241209,114700,361950696,1317,1317,1317,1317,0
|
||||
20241209,114600,361950696,1317,1317,1317,1317,5
|
||||
20241209,114500,361944111,1311,1313,1313,1311,2405
|
||||
20241209,114400,358788869,1319,1319,1319,1319,0
|
||||
20241209,114300,358788869,1319,1319,1319,1319,0
|
||||
20241209,114200,358788869,1319,1313,1319,1313,24
|
||||
20241209,114100,358757330,1319,1319,1319,1319,0
|
||||
20241209,114000,358757330,1319,1319,1319,1319,0
|
||||
20241209,113900,358757330,1319,1319,1319,1319,0
|
||||
20241209,113800,358757330,1319,1319,1319,1319,4
|
||||
20241209,113700,358752054,1319,1319,1319,1319,0
|
||||
20241209,113600,358752054,1319,1319,1319,1319,1
|
||||
20241209,113500,358750735,1319,1319,1319,1319,20
|
||||
20241209,113400,358724355,1320,1320,1320,1320,0
|
||||
20241209,113300,358724355,1320,1320,1320,1320,0
|
||||
20241209,113200,358724355,1320,1320,1320,1320,0
|
||||
20241209,113100,358724355,1320,1320,1320,1320,2
|
||||
20241209,113000,358721715,1320,1320,1320,1310,44
|
||||
20241209,112900,358664052,1311,1320,1320,1311,2
|
||||
20241209,112800,358661421,1320,1310,1320,1310,247
|
||||
20241209,112700,358337831,1320,1311,1320,1310,239
|
||||
20241209,112600,358024730,1310,1311,1311,1310,160
|
||||
20241209,112500,357815129,1324,1324,1324,1324,0
|
||||
20241209,112400,357815129,1324,1324,1324,1324,1
|
||||
20241209,112300,357813805,1310,1311,1311,1310,161
|
||||
20241209,112200,357602890,1324,1324,1324,1324,0
|
||||
20241209,112100,357602890,1324,1324,1324,1324,0
|
||||
20241209,112000,357602890,1324,1324,1324,1324,0
|
||||
20241209,111900,357602890,1324,1311,1324,1310,952
|
||||
20241209,111800,356355751,1325,1325,1325,1325,0
|
||||
20241209,111700,356355751,1325,1325,1325,1325,0
|
||||
20241209,111600,356355751,1325,1325,1325,1325,0
|
||||
20241209,111500,356355751,1325,1325,1325,1325,1
|
||||
20241209,111400,356354426,1310,1310,1310,1310,788
|
||||
20241209,111300,355322146,1310,1325,1325,1310,795
|
||||
20241209,111200,354269619,1325,1315,1325,1309,411
|
||||
20241209,111100,353726457,1315,1315,1315,1315,145
|
||||
20241209,111000,353535782,1315,1315,1315,1315,0
|
||||
20241209,110900,353535782,1315,1315,1315,1315,1
|
||||
20241209,110800,353534467,1308,1308,1308,1308,3305
|
||||
20241209,110700,349211527,1310,1315,1315,1310,32
|
||||
20241209,110600,349169597,1315,1319,1319,1315,164
|
||||
20241209,110500,348953737,1320,1322,1328,1305,2136
|
||||
20241209,110400,346133702,1322,1327,1327,1320,34
|
||||
20241209,110300,346088796,1312,1320,1328,1312,307
|
||||
20241209,110200,345681428,1320,1312,1320,1312,89
|
||||
20241209,110100,345564644,1312,1321,1321,1308,2988
|
||||
20241209,110000,341649326,1328,1323,1329,1322,665
|
||||
20241209,105900,340770175,1330,1330,1330,1330,1
|
||||
20241209,105800,340768845,1331,1331,1331,1322,519
|
||||
20241209,105700,340082664,1322,1336,1336,1322,8708
|
||||
20241209,105600,328505904,1336,1346,1352,1336,2380
|
||||
20241209,105500,325320537,1346,1346,1346,1337,455
|
||||
20241209,105400,324711756,1358,1358,1358,1358,0
|
||||
20241209,105300,324711756,1358,1357,1358,1339,24
|
||||
20241209,105200,324679382,1357,1339,1357,1339,2
|
||||
20241209,105100,324676686,1359,1338,1359,1337,215
|
||||
20241209,105000,324389208,1361,1362,1362,1336,412
|
||||
20241209,104900,323837901,1364,1364,1364,1364,91
|
||||
20241209,104800,323713777,1364,1364,1364,1364,0
|
||||
20241209,104700,323713777,1364,1360,1364,1360,11
|
||||
20241209,104600,323698797,1340,1345,1360,1340,1653
|
||||
20241209,104500,321475802,1360,1360,1360,1360,201
|
||||
20241209,104400,321202442,1359,1357,1359,1357,408
|
||||
20241209,104300,320647984,1360,1360,1360,1360,0
|
||||
20241209,104200,320647984,1360,1360,1360,1360,0
|
||||
20241209,104100,320647984,1360,1347,1360,1347,4542
|
||||
20241209,104000,314502539,1347,1348,1348,1344,363
|
||||
20241209,103900,314013419,1344,1348,1348,1344,824
|
||||
20241209,103800,312904827,1348,1350,1350,1348,222
|
||||
20241209,103700,312605542,1348,1361,1361,1348,3267
|
||||
20241209,103600,308178933,1365,1366,1366,1361,901
|
||||
20241209,103500,306952215,1366,1364,1366,1364,950
|
||||
20241209,103400,305654776,1357,1358,1366,1357,12915
|
||||
20241209,103300,288099545,1359,1357,1366,1356,724
|
||||
20241209,103200,287116573,1357,1360,1372,1354,6996
|
||||
20241209,103100,277603150,1359,1401,1440,1358,87090
|
||||
20241209,103000,156315992,1406,1406,1406,1406,0
|
||||
20241209,102900,156315992,1406,1406,1406,1406,0
|
||||
20241209,102800,156315992,1406,1352,1406,1341,16763
|
||||
20241209,102700,133282343,1353,1335,1355,1335,5231
|
||||
20241209,102600,126258775,1335,1341,1342,1333,428
|
||||
20241209,102500,125686809,1343,1335,1345,1322,1014
|
||||
20241209,102400,124329726,1347,1352,1352,1320,2893
|
||||
20241209,102300,120479962,1332,1339,1357,1330,9124
|
||||
20241209,102200,108278783,1367,1348,1369,1330,3360
|
||||
20241209,102100,103766949,1330,1359,1359,1330,3741
|
||||
20241209,102000,98751463,1365,1321,1380,1321,14777
|
||||
20241209,101900,78848252,1329,1330,1330,1329,1026
|
||||
20241209,101800,77483693,1330,1320,1330,1320,118
|
||||
20241209,101700,77327923,1310,1303,1310,1303,1217
|
||||
20241209,101600,75740856,1298,1297,1298,1297,838
|
||||
20241209,101500,74653938,1297,1297,1297,1297,385
|
||||
20241209,101400,74154593,1297,1297,1297,1297,1
|
||||
20241209,101300,74153296,1294,1285,1294,1285,2226
|
||||
20241209,101200,71279429,1285,1285,1285,1285,0
|
||||
20241209,101100,71279429,1285,1280,1285,1280,46
|
||||
20241209,101000,71220544,1287,1287,1287,1287,1
|
||||
20241209,100900,71219257,1280,1288,1288,1280,285
|
||||
20241209,100800,70854372,1288,1288,1288,1288,0
|
||||
20241209,100700,70854372,1288,1288,1288,1282,111
|
||||
20241209,100600,70712058,1286,1271,1287,1271,1018
|
||||
20241209,100500,69401933,1288,1288,1288,1288,4
|
||||
20241209,100400,69396781,1287,1268,1287,1268,2100
|
||||
20241209,100300,66722088,1268,1268,1268,1268,1
|
||||
20241209,100200,66720820,1268,1268,1268,1268,1
|
||||
20241209,100100,66719552,1265,1265,1265,1265,62
|
||||
20241209,100000,66641122,1265,1265,1265,1265,501
|
||||
20241209,095900,66007357,1265,1265,1265,1265,1
|
||||
20241209,095800,66006092,1265,1264,1265,1264,2
|
||||
20241209,095700,66003563,1265,1265,1265,1265,1
|
||||
20241209,095600,66002298,1265,1265,1265,1251,32
|
||||
20241209,095500,65962238,1265,1265,1265,1265,0
|
||||
20241209,095400,65962238,1265,1254,1265,1254,2632
|
||||
20241209,095300,62660087,1254,1250,1254,1250,101
|
||||
20241209,095200,62533833,1251,1251,1251,1251,0
|
||||
20241209,095100,62533833,1251,1250,1251,1250,827
|
||||
20241209,095000,61499717,1250,1245,1250,1245,321
|
||||
20241209,094900,61100004,1245,1245,1245,1245,11
|
||||
20241209,094800,61086309,1245,1246,1246,1245,9
|
||||
20241209,094700,61075096,1238,1240,1240,1238,1214
|
||||
20241209,094600,59572016,1247,1247,1247,1247,0
|
||||
20241209,094500,59572016,1247,1247,1247,1240,207
|
||||
20241209,094400,59315287,1248,1248,1248,1248,1
|
||||
20241209,094300,59314039,1248,1248,1248,1248,0
|
||||
20241209,094200,59314039,1248,1240,1248,1240,603
|
||||
20241209,094100,58566311,1249,1248,1249,1248,1001
|
||||
20241209,094000,57317062,1248,1248,1248,1248,2
|
||||
20241209,093900,57314566,1248,1248,1248,1248,0
|
||||
20241209,093800,57314566,1248,1248,1248,1248,2
|
||||
20241209,093700,57312070,1248,1248,1248,1248,1
|
||||
20241209,093600,57310822,1238,1240,1248,1238,293
|
||||
20241209,093500,56947924,1249,1249,1249,1249,1
|
||||
20241209,093400,56946675,1249,1249,1249,1249,1
|
||||
20241209,093300,56945426,1249,1247,1249,1247,364
|
||||
20241209,093200,56491123,1247,1246,1247,1246,141
|
||||
20241209,093100,56315436,1247,1240,1247,1233,23
|
||||
20241209,093000,56287014,1240,1239,1240,1239,200
|
||||
20241209,092900,56039066,1239,1239,1239,1239,4
|
||||
20241209,092800,56034110,1231,1234,1234,1231,2425
|
||||
20241209,092700,53045023,1234,1240,1240,1234,4913
|
||||
20241209,092600,46974767,1246,1244,1246,1244,6
|
||||
20241209,092500,46967301,1246,1246,1246,1246,1
|
||||
20241209,092400,46966055,1246,1246,1246,1246,0
|
||||
20241209,092300,46966055,1246,1246,1246,1246,17
|
||||
20241209,092200,46944873,1246,1246,1246,1246,1
|
||||
20241209,092100,46943627,1238,1237,1238,1237,479
|
||||
20241209,092000,46351071,1237,1246,1246,1237,385
|
||||
20241209,091900,45874814,1238,1247,1247,1238,2039
|
||||
20241209,091800,43350323,1238,1247,1247,1238,3
|
||||
20241209,091700,43346600,1238,1240,1240,1238,1000
|
||||
20241209,091600,42107941,1250,1250,1250,1250,0
|
||||
20241209,091500,42107941,1250,1240,1250,1240,2
|
||||
20241209,091400,42105451,1251,1251,1251,1251,2
|
||||
20241209,091300,42102949,1246,1246,1246,1246,501
|
||||
20241209,091200,41478703,1238,1240,1249,1238,2002
|
||||
20241209,091100,38998280,1249,1242,1249,1238,3081
|
||||
20241209,091000,35180840,1251,1240,1251,1240,403
|
||||
20241209,090900,34681089,1250,1251,1251,1236,1892
|
||||
20241209,090800,32320075,1251,1243,1251,1243,1066
|
||||
20241209,090700,30994916,1243,1251,1251,1232,7443
|
||||
20241209,090600,21780736,1251,1260,1260,1251,4963
|
||||
20241209,090500,15547574,1260,1265,1265,1260,502
|
||||
20241209,090400,14915039,1260,1261,1268,1260,3304
|
||||
20241209,090300,10751606,1260,1262,1269,1260,2414
|
||||
20241209,090200,7709014,1262,1263,1263,1261,884
|
||||
20241209,090100,6593766,1263,1270,1272,1263,4500
|
||||
20241209,090000,898485,1272,1279,1279,1272,589
|
||||
|
Reference in New Issue
Block a user