Update 2024-12-09 2940 candle_min
This commit is contained in:
646
063170/min/candle-20241209.csv
Normal file
646
063170/min/candle-20241209.csv
Normal file
@@ -0,0 +1,646 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241209,194400,1763018610,6270,6270,6270,6270,11088
|
||||
20241209,194300,1763018610,6270,6270,6270,6270,0
|
||||
20241209,194200,1763018610,6270,6270,6270,6270,0
|
||||
20241209,194100,1763018610,6270,6270,6270,6270,0
|
||||
20241209,194000,1763018610,6270,6270,6270,6270,0
|
||||
20241209,193900,1763018610,6270,6270,6270,6270,0
|
||||
20241209,193800,1763018610,6270,6270,6270,6270,0
|
||||
20241209,193700,1763018610,6270,6270,6270,6270,0
|
||||
20241209,193600,1763018610,6270,6270,6270,6270,0
|
||||
20241209,193500,1763018610,6270,6270,6270,6270,0
|
||||
20241209,193400,1763018610,6270,6270,6270,6270,0
|
||||
20241209,193300,1763018610,6270,6270,6270,6270,0
|
||||
20241209,193200,1763018610,6270,6270,6270,6270,0
|
||||
20241209,193100,1763018610,6270,6270,6270,6270,0
|
||||
20241209,193000,1763018610,6270,6270,6270,6270,0
|
||||
20241209,192900,1763018610,6270,6270,6270,6270,0
|
||||
20241209,192800,1763018610,6270,6270,6270,6270,0
|
||||
20241209,192700,1763018610,6270,6270,6270,6270,0
|
||||
20241209,192600,1763018610,6270,6270,6270,6270,0
|
||||
20241209,192500,1763018610,6270,6270,6270,6270,0
|
||||
20241209,192400,1763018610,6270,6270,6270,6270,0
|
||||
20241209,192300,1763018610,6270,6270,6270,6270,0
|
||||
20241209,192200,1763018610,6270,6270,6270,6270,0
|
||||
20241209,192100,1763018610,6270,6270,6270,6270,0
|
||||
20241209,192000,1763018610,6270,6270,6270,6270,0
|
||||
20241209,191900,1763018610,6270,6270,6270,6270,0
|
||||
20241209,191800,1763018610,6270,6270,6270,6270,0
|
||||
20241209,191700,1763018610,6270,6270,6270,6270,0
|
||||
20241209,191600,1763018610,6270,6270,6270,6270,0
|
||||
20241209,191500,1763018610,6270,6270,6270,6270,0
|
||||
20241209,191400,1763018610,6270,6270,6270,6270,11088
|
||||
20241209,191300,1763018610,6270,6270,6270,6270,0
|
||||
20241209,191200,1763018610,6270,6270,6270,6270,0
|
||||
20241209,191100,1763018610,6270,6270,6270,6270,0
|
||||
20241209,191000,1763018610,6270,6270,6270,6270,0
|
||||
20241209,190900,1763018610,6270,6270,6270,6270,0
|
||||
20241209,190800,1763018610,6270,6270,6270,6270,0
|
||||
20241209,190700,1763018610,6270,6270,6270,6270,0
|
||||
20241209,190600,1763018610,6270,6270,6270,6270,0
|
||||
20241209,190500,1763018610,6270,6270,6270,6270,0
|
||||
20241209,190400,1763018610,6270,6270,6270,6270,0
|
||||
20241209,190300,1763018610,6270,6270,6270,6270,0
|
||||
20241209,190200,1763018610,6270,6270,6270,6270,0
|
||||
20241209,190100,1763018610,6270,6270,6270,6270,0
|
||||
20241209,190000,1763018610,6270,6270,6270,6270,0
|
||||
20241209,185900,1763018610,6270,6270,6270,6270,0
|
||||
20241209,185800,1763018610,6270,6270,6270,6270,0
|
||||
20241209,185700,1763018610,6270,6270,6270,6270,0
|
||||
20241209,185600,1763018610,6270,6270,6270,6270,0
|
||||
20241209,185500,1763018610,6270,6270,6270,6270,0
|
||||
20241209,185400,1763018610,6270,6270,6270,6270,0
|
||||
20241209,185300,1763018610,6270,6270,6270,6270,0
|
||||
20241209,185200,1763018610,6270,6270,6270,6270,0
|
||||
20241209,185100,1763018610,6270,6270,6270,6270,0
|
||||
20241209,185000,1763018610,6270,6270,6270,6270,0
|
||||
20241209,184900,1763018610,6270,6270,6270,6270,0
|
||||
20241209,184800,1763018610,6270,6270,6270,6270,0
|
||||
20241209,184700,1763018610,6270,6270,6270,6270,0
|
||||
20241209,184600,1763018610,6270,6270,6270,6270,0
|
||||
20241209,184500,1763018610,6270,6270,6270,6270,0
|
||||
20241209,184400,1763018610,6270,6270,6270,6270,11088
|
||||
20241209,184300,1763018610,6270,6270,6270,6270,0
|
||||
20241209,184200,1763018610,6270,6270,6270,6270,0
|
||||
20241209,184100,1763018610,6270,6270,6270,6270,0
|
||||
20241209,184000,1763018610,6270,6270,6270,6270,0
|
||||
20241209,183900,1763018610,6270,6270,6270,6270,0
|
||||
20241209,183800,1763018610,6270,6270,6270,6270,0
|
||||
20241209,183700,1763018610,6270,6270,6270,6270,0
|
||||
20241209,183600,1763018610,6270,6270,6270,6270,0
|
||||
20241209,183500,1763018610,6270,6270,6270,6270,0
|
||||
20241209,183400,1763018610,6270,6270,6270,6270,0
|
||||
20241209,183300,1763018610,6270,6270,6270,6270,0
|
||||
20241209,183200,1763018610,6270,6270,6270,6270,0
|
||||
20241209,183100,1763018610,6270,6270,6270,6270,0
|
||||
20241209,183000,1763018610,6270,6270,6270,6270,0
|
||||
20241209,182900,1763018610,6270,6270,6270,6270,0
|
||||
20241209,182800,1763018610,6270,6270,6270,6270,0
|
||||
20241209,182700,1763018610,6270,6270,6270,6270,0
|
||||
20241209,182600,1763018610,6270,6270,6270,6270,0
|
||||
20241209,182500,1763018610,6270,6270,6270,6270,0
|
||||
20241209,182400,1763018610,6270,6270,6270,6270,0
|
||||
20241209,182300,1763018610,6270,6270,6270,6270,0
|
||||
20241209,182200,1763018610,6270,6270,6270,6270,0
|
||||
20241209,182100,1763018610,6270,6270,6270,6270,0
|
||||
20241209,182000,1763018610,6270,6270,6270,6270,0
|
||||
20241209,181900,1763018610,6270,6270,6270,6270,0
|
||||
20241209,181800,1763018610,6270,6270,6270,6270,0
|
||||
20241209,181700,1763018610,6270,6270,6270,6270,0
|
||||
20241209,181600,1763018610,6270,6270,6270,6270,0
|
||||
20241209,181500,1763018610,6270,6270,6270,6270,0
|
||||
20241209,181400,1763018610,6270,6270,6270,6270,11088
|
||||
20241209,181300,1763018610,6270,6270,6270,6270,0
|
||||
20241209,181200,1763018610,6270,6270,6270,6270,0
|
||||
20241209,181100,1763018610,6270,6270,6270,6270,0
|
||||
20241209,181000,1763018610,6270,6270,6270,6270,0
|
||||
20241209,180900,1763018610,6270,6270,6270,6270,0
|
||||
20241209,180800,1763018610,6270,6270,6270,6270,0
|
||||
20241209,180700,1763018610,6270,6270,6270,6270,0
|
||||
20241209,180600,1763018610,6270,6270,6270,6270,0
|
||||
20241209,180500,1763018610,6270,6270,6270,6270,0
|
||||
20241209,180400,1763018610,6270,6270,6270,6270,0
|
||||
20241209,180300,1763018610,6270,6270,6270,6270,0
|
||||
20241209,180200,1763018610,6270,6270,6270,6270,0
|
||||
20241209,180100,1763018610,6270,6270,6270,6270,0
|
||||
20241209,180000,1763018610,6270,6270,6270,6270,0
|
||||
20241209,175900,1763018610,6270,6270,6270,6270,0
|
||||
20241209,175800,1763018610,6270,6270,6270,6270,0
|
||||
20241209,175700,1763018610,6270,6270,6270,6270,0
|
||||
20241209,175600,1763018610,6270,6270,6270,6270,0
|
||||
20241209,175500,1763018610,6270,6270,6270,6270,0
|
||||
20241209,175400,1763018610,6270,6270,6270,6270,0
|
||||
20241209,175300,1763018610,6270,6270,6270,6270,0
|
||||
20241209,175200,1763018610,6270,6270,6270,6270,0
|
||||
20241209,175100,1763018610,6270,6270,6270,6270,0
|
||||
20241209,175000,1763018610,6270,6270,6270,6270,0
|
||||
20241209,174900,1763018610,6270,6270,6270,6270,0
|
||||
20241209,174800,1763018610,6270,6270,6270,6270,0
|
||||
20241209,174700,1763018610,6270,6270,6270,6270,0
|
||||
20241209,174600,1763018610,6270,6270,6270,6270,0
|
||||
20241209,174500,1763018610,6270,6270,6270,6270,0
|
||||
20241209,174400,1763018610,6270,6270,6270,6270,11088
|
||||
20241209,174300,1763018610,6270,6270,6270,6270,0
|
||||
20241209,174200,1763018610,6270,6270,6270,6270,0
|
||||
20241209,174100,1763018610,6270,6270,6270,6270,0
|
||||
20241209,174000,1763018610,6270,6270,6270,6270,0
|
||||
20241209,173900,1763018610,6270,6270,6270,6270,0
|
||||
20241209,173800,1763018610,6270,6270,6270,6270,0
|
||||
20241209,173700,1763018610,6270,6270,6270,6270,0
|
||||
20241209,173600,1763018610,6270,6270,6270,6270,0
|
||||
20241209,173500,1763018610,6270,6270,6270,6270,0
|
||||
20241209,173400,1763018610,6270,6270,6270,6270,0
|
||||
20241209,173300,1763018610,6270,6270,6270,6270,0
|
||||
20241209,173200,1763018610,6270,6270,6270,6270,0
|
||||
20241209,173100,1763018610,6270,6270,6270,6270,0
|
||||
20241209,173000,1763018610,6270,6270,6270,6270,0
|
||||
20241209,172900,1763018610,6270,6270,6270,6270,0
|
||||
20241209,172800,1763018610,6270,6270,6270,6270,0
|
||||
20241209,172700,1763018610,6270,6270,6270,6270,0
|
||||
20241209,172600,1763018610,6270,6270,6270,6270,0
|
||||
20241209,172500,1763018610,6270,6270,6270,6270,0
|
||||
20241209,172400,1763018610,6270,6270,6270,6270,0
|
||||
20241209,172300,1763018610,6270,6270,6270,6270,0
|
||||
20241209,172200,1763018610,6270,6270,6270,6270,0
|
||||
20241209,172100,1763018610,6270,6270,6270,6270,0
|
||||
20241209,172000,1763018610,6270,6270,6270,6270,0
|
||||
20241209,171900,1763018610,6270,6270,6270,6270,0
|
||||
20241209,171800,1763018610,6270,6270,6270,6270,0
|
||||
20241209,171700,1763018610,6270,6270,6270,6270,0
|
||||
20241209,171600,1763018610,6270,6270,6270,6270,0
|
||||
20241209,171500,1763018610,6270,6270,6270,6270,0
|
||||
20241209,171400,1763018610,6270,6270,6270,6270,11088
|
||||
20241209,171300,1763018610,6270,6270,6270,6270,0
|
||||
20241209,171200,1763018610,6270,6270,6270,6270,0
|
||||
20241209,171100,1763018610,6270,6270,6270,6270,0
|
||||
20241209,171000,1763018610,6270,6270,6270,6270,0
|
||||
20241209,170900,1763018610,6270,6270,6270,6270,0
|
||||
20241209,170800,1763018610,6270,6270,6270,6270,0
|
||||
20241209,170700,1763018610,6270,6270,6270,6270,0
|
||||
20241209,170600,1763018610,6270,6270,6270,6270,0
|
||||
20241209,170500,1763018610,6270,6270,6270,6270,0
|
||||
20241209,170400,1763018610,6270,6270,6270,6270,0
|
||||
20241209,170300,1763018610,6270,6270,6270,6270,0
|
||||
20241209,170200,1763018610,6270,6270,6270,6270,0
|
||||
20241209,170100,1763018610,6270,6270,6270,6270,0
|
||||
20241209,170000,1763018610,6270,6270,6270,6270,0
|
||||
20241209,165900,1763018610,6270,6270,6270,6270,0
|
||||
20241209,165800,1763018610,6270,6270,6270,6270,0
|
||||
20241209,165700,1763018610,6270,6270,6270,6270,0
|
||||
20241209,165600,1763018610,6270,6270,6270,6270,0
|
||||
20241209,165500,1763018610,6270,6270,6270,6270,0
|
||||
20241209,165400,1763018610,6270,6270,6270,6270,0
|
||||
20241209,165300,1763018610,6270,6270,6270,6270,0
|
||||
20241209,165200,1763018610,6270,6270,6270,6270,0
|
||||
20241209,165100,1763018610,6270,6270,6270,6270,0
|
||||
20241209,165000,1763018610,6270,6270,6270,6270,0
|
||||
20241209,164900,1763018610,6270,6270,6270,6270,0
|
||||
20241209,164800,1763018610,6270,6270,6270,6270,0
|
||||
20241209,164700,1763018610,6270,6270,6270,6270,0
|
||||
20241209,164600,1763018610,6270,6270,6270,6270,0
|
||||
20241209,164500,1763018610,6270,6270,6270,6270,0
|
||||
20241209,164400,1763018610,6270,6270,6270,6270,11088
|
||||
20241209,164300,1763018610,6270,6270,6270,6270,0
|
||||
20241209,164200,1763018610,6270,6270,6270,6270,0
|
||||
20241209,164100,1763018610,6270,6270,6270,6270,0
|
||||
20241209,164000,1763018610,6270,6270,6270,6270,0
|
||||
20241209,163900,1763018610,6270,6270,6270,6270,0
|
||||
20241209,163800,1763018610,6270,6270,6270,6270,0
|
||||
20241209,163700,1763018610,6270,6270,6270,6270,0
|
||||
20241209,163600,1763018610,6270,6270,6270,6270,0
|
||||
20241209,163500,1763018610,6270,6270,6270,6270,0
|
||||
20241209,163400,1763018610,6270,6270,6270,6270,0
|
||||
20241209,163300,1763018610,6270,6270,6270,6270,0
|
||||
20241209,163200,1763018610,6270,6270,6270,6270,0
|
||||
20241209,163100,1763018610,6270,6270,6270,6270,0
|
||||
20241209,163000,1763018610,6270,6270,6270,6270,0
|
||||
20241209,162900,1763018610,6270,6270,6270,6270,0
|
||||
20241209,162800,1763018610,6270,6270,6270,6270,0
|
||||
20241209,162700,1763018610,6270,6270,6270,6270,0
|
||||
20241209,162600,1763018610,6270,6270,6270,6270,0
|
||||
20241209,162500,1763018610,6270,6270,6270,6270,0
|
||||
20241209,162400,1763018610,6270,6270,6270,6270,0
|
||||
20241209,162300,1763018610,6270,6270,6270,6270,0
|
||||
20241209,162200,1763018610,6270,6270,6270,6270,0
|
||||
20241209,162100,1763018610,6270,6270,6270,6270,0
|
||||
20241209,162000,1763018610,6270,6270,6270,6270,0
|
||||
20241209,161900,1763018610,6270,6270,6270,6270,0
|
||||
20241209,161800,1763018610,6270,6270,6270,6270,0
|
||||
20241209,161700,1763018610,6270,6270,6270,6270,0
|
||||
20241209,161600,1763018610,6270,6270,6270,6270,0
|
||||
20241209,161500,1763018610,6270,6270,6270,6270,0
|
||||
20241209,161400,1763018610,6270,6270,6270,6270,11088
|
||||
20241209,161300,1763018610,6270,6270,6270,6270,0
|
||||
20241209,161200,1763018610,6270,6270,6270,6270,0
|
||||
20241209,161100,1763018610,6270,6270,6270,6270,0
|
||||
20241209,161000,1763018610,6270,6270,6270,6270,0
|
||||
20241209,160900,1763018610,6270,6270,6270,6270,0
|
||||
20241209,160800,1763018610,6270,6270,6270,6270,0
|
||||
20241209,160700,1763018610,6270,6270,6270,6270,0
|
||||
20241209,160600,1763018610,6270,6270,6270,6270,0
|
||||
20241209,160500,1763018610,6270,6270,6270,6270,0
|
||||
20241209,160400,1763018610,6270,6270,6270,6270,0
|
||||
20241209,160300,1763018610,6270,6270,6270,6270,0
|
||||
20241209,160200,1763018610,6270,6270,6270,6270,0
|
||||
20241209,160100,1763018610,6270,6270,6270,6270,0
|
||||
20241209,160000,1763018610,6270,6270,6270,6270,0
|
||||
20241209,155900,1763018610,6270,6270,6270,6270,0
|
||||
20241209,155800,1763018610,6270,6270,6270,6270,0
|
||||
20241209,155700,1763018610,6270,6270,6270,6270,0
|
||||
20241209,155600,1763018610,6270,6270,6270,6270,0
|
||||
20241209,155500,1763018610,6270,6270,6270,6270,0
|
||||
20241209,155400,1763018610,6270,6270,6270,6270,0
|
||||
20241209,155300,1763018610,6270,6270,6270,6270,0
|
||||
20241209,155200,1763018610,6270,6270,6270,6270,0
|
||||
20241209,155100,1763018610,6270,6270,6270,6270,0
|
||||
20241209,155000,1763018610,6270,6270,6270,6270,0
|
||||
20241209,154900,1763018610,6270,6270,6270,6270,0
|
||||
20241209,154800,1763018610,6270,6270,6270,6270,0
|
||||
20241209,154700,1763018610,6270,6270,6270,6270,0
|
||||
20241209,154600,1763018610,6270,6270,6270,6270,0
|
||||
20241209,154500,1763018610,6270,6270,6270,6270,0
|
||||
20241209,154400,1763018610,6270,6270,6270,6270,11088
|
||||
20241209,154300,1763018610,6270,6270,6270,6270,0
|
||||
20241209,154200,1763018610,6270,6270,6270,6270,0
|
||||
20241209,154100,1763018610,6270,6270,6270,6270,0
|
||||
20241209,154000,1763018610,6270,6270,6270,6270,0
|
||||
20241209,153900,1763018610,6270,6270,6270,6270,0
|
||||
20241209,153800,1763018610,6270,6270,6270,6270,0
|
||||
20241209,153700,1763018610,6270,6270,6270,6270,0
|
||||
20241209,153600,1763018610,6270,6270,6270,6270,0
|
||||
20241209,153500,1763018610,6270,6270,6270,6270,0
|
||||
20241209,153400,1763018610,6270,6270,6270,6270,0
|
||||
20241209,153300,1763018610,6270,6270,6270,6270,0
|
||||
20241209,153200,1763018610,6270,6270,6270,6270,0
|
||||
20241209,153100,1763018610,6270,6270,6270,6270,0
|
||||
20241209,153000,1763018610,6270,6270,6270,6270,11088
|
||||
20241209,152900,1693496850,6280,6280,6280,6280,0
|
||||
20241209,152800,1693496850,6280,6280,6280,6280,0
|
||||
20241209,152700,1693496850,6280,6280,6280,6280,0
|
||||
20241209,152600,1693496850,6280,6280,6280,6280,0
|
||||
20241209,152500,1693496850,6280,6280,6280,6280,0
|
||||
20241209,152400,1693496850,6280,6280,6280,6280,0
|
||||
20241209,152300,1693496850,6280,6280,6280,6280,0
|
||||
20241209,152200,1693496850,6280,6280,6280,6280,0
|
||||
20241209,152100,1693496850,6280,6280,6280,6280,0
|
||||
20241209,152000,1693496850,6280,6280,6280,6280,0
|
||||
20241209,151900,1693496850,6280,6270,6280,6270,1292
|
||||
20241209,151800,1685395940,6270,6270,6280,6270,839
|
||||
20241209,151700,1680131300,6270,6280,6280,6270,99
|
||||
20241209,151600,1679510320,6280,6280,6280,6280,634
|
||||
20241209,151500,1675528800,6280,6280,6280,6280,4771
|
||||
20241209,151400,1645566920,6280,6300,6300,6280,2941
|
||||
20241209,151300,1627087970,6300,6300,6300,6300,91
|
||||
20241209,151200,1626514670,6290,6290,6290,6290,1273
|
||||
20241209,151100,1618507500,6290,6290,6290,6290,648
|
||||
20241209,151000,1614431580,6290,6300,6300,6290,1051
|
||||
20241209,150900,1607820780,6290,6290,6290,6290,862
|
||||
20241209,150800,1602398800,6290,6290,6290,6290,100
|
||||
20241209,150700,1601769800,6290,6290,6310,6290,1354
|
||||
20241209,150600,1593252500,6320,6310,6320,6300,1517
|
||||
20241209,150500,1583686030,6310,6320,6320,6310,660
|
||||
20241209,150400,1579520630,6320,6320,6320,6320,533
|
||||
20241209,150300,1576152070,6320,6320,6320,6320,0
|
||||
20241209,150200,1576152070,6320,6330,6330,6320,140
|
||||
20241209,150100,1575267140,6320,6320,6320,6320,336
|
||||
20241209,150000,1573143620,6320,6300,6320,6300,651
|
||||
20241209,145900,1569040720,6320,6320,6320,6320,100
|
||||
20241209,145800,1568408720,6320,6310,6330,6310,564
|
||||
20241209,145700,1564848840,6310,6300,6310,6300,260
|
||||
20241209,145600,1563208480,6290,6290,6290,6290,0
|
||||
20241209,145500,1563208480,6290,6290,6290,6290,189
|
||||
20241209,145400,1562019670,6290,6300,6300,6290,930
|
||||
20241209,145300,1556163170,6300,6300,6300,6300,84
|
||||
20241209,145200,1555633970,6350,6300,6350,6290,1136
|
||||
20241209,145100,1548477520,6300,6300,6300,6300,394
|
||||
20241209,145000,1545995320,6300,6290,6300,6290,983
|
||||
20241209,144900,1539810920,6290,6300,6300,6290,316
|
||||
20241209,144800,1537823230,6300,6300,6300,6300,41
|
||||
20241209,144700,1537564930,6300,6300,6300,6300,0
|
||||
20241209,144600,1537564930,6300,6300,6300,6300,139
|
||||
20241209,144500,1536689230,6300,6300,6300,6300,1647
|
||||
20241209,144400,1526313130,6300,6310,6310,6300,663
|
||||
20241209,144300,1522130470,6310,6310,6310,6310,36
|
||||
20241209,144200,1521903310,6320,6320,6320,6320,10
|
||||
20241209,144100,1521840110,6310,6350,6350,6310,747
|
||||
20241209,144000,1517119830,6320,6310,6320,6310,376
|
||||
20241209,143900,1514745670,6310,6310,6310,6310,170
|
||||
20241209,143800,1513672970,6310,6310,6310,6310,221
|
||||
20241209,143700,1512278460,6310,6320,6320,6310,31
|
||||
20241209,143600,1512082550,6320,6300,6320,6300,245
|
||||
20241209,143500,1510536810,6310,6310,6310,6310,154
|
||||
20241209,143400,1509565070,6310,6300,6310,6300,1621
|
||||
20241209,143300,1499352210,6300,6300,6300,6300,300
|
||||
20241209,143200,1497462210,6310,6310,6310,6310,29
|
||||
20241209,143100,1497279220,6310,6310,6310,6310,10
|
||||
20241209,143000,1497216120,6310,6310,6310,6310,79
|
||||
20241209,142900,1496717630,6310,6310,6310,6310,289
|
||||
20241209,142800,1494894040,6310,6310,6310,6310,168
|
||||
20241209,142700,1493833960,6310,6320,6320,6310,1071
|
||||
20241209,142600,1487074440,6320,6310,6320,6310,105
|
||||
20241209,142500,1486411740,6320,6320,6320,6310,107
|
||||
20241209,142400,1485735590,6320,6320,6330,6320,124
|
||||
20241209,142300,1484951770,6330,6330,6330,6330,0
|
||||
20241209,142200,1484951770,6330,6330,6330,6330,39
|
||||
20241209,142100,1484704900,6330,6330,6330,6330,15
|
||||
20241209,142000,1484609950,6360,6360,6360,6360,0
|
||||
20241209,141900,1484609950,6360,6360,6360,6360,0
|
||||
20241209,141800,1484609950,6360,6360,6360,6360,0
|
||||
20241209,141700,1484609950,6360,6360,6360,6360,0
|
||||
20241209,141600,1484609950,6360,6360,6360,6360,20
|
||||
20241209,141500,1484482750,6320,6360,6360,6320,3
|
||||
20241209,141400,1484463710,6360,6360,6360,6360,1
|
||||
20241209,141300,1484457350,6310,6310,6310,6310,99
|
||||
20241209,141200,1483832660,6310,6310,6310,6310,36
|
||||
20241209,141100,1483605500,6360,6360,6360,6360,0
|
||||
20241209,141000,1483605500,6360,6360,6360,6360,2
|
||||
20241209,140900,1483592780,6360,6360,6360,6310,551
|
||||
20241209,140800,1480112020,6360,6360,6360,6360,0
|
||||
20241209,140700,1480112020,6360,6360,6360,6360,0
|
||||
20241209,140600,1480112020,6360,6350,6360,6350,2
|
||||
20241209,140500,1480099310,6360,6360,6360,6310,187
|
||||
20241209,140400,1478916700,6360,6320,6360,6310,371
|
||||
20241209,140300,1476572450,6350,6350,6350,6350,2
|
||||
20241209,140200,1476559750,6360,6360,6360,6360,0
|
||||
20241209,140100,1476559750,6360,6360,6360,6360,1
|
||||
20241209,140000,1476553390,6360,6350,6360,6320,109
|
||||
20241209,135900,1475861100,6360,6360,6360,6360,0
|
||||
20241209,135800,1475861100,6360,6360,6360,6360,0
|
||||
20241209,135700,1475861100,6360,6360,6360,6360,0
|
||||
20241209,135600,1475861100,6360,6350,6360,6320,34
|
||||
20241209,135500,1475645580,6360,6360,6360,6360,1
|
||||
20241209,135400,1475639220,6360,6340,6360,6310,666
|
||||
20241209,135300,1471410280,6350,6350,6350,6350,0
|
||||
20241209,135200,1471410280,6350,6350,6350,6350,0
|
||||
20241209,135100,1471410280,6350,6350,6350,6290,1577
|
||||
20241209,135000,1461473400,6350,6310,6350,6300,1028
|
||||
20241209,134900,1454986820,6310,6310,6310,6310,11
|
||||
20241209,134800,1454917410,6300,6300,6300,6300,25
|
||||
20241209,134700,1454759910,6340,6340,6340,6340,4
|
||||
20241209,134600,1454734550,6290,6310,6310,6280,2991
|
||||
20241209,134500,1435909180,6300,6310,6310,6300,1000
|
||||
20241209,134400,1429603190,6300,6300,6300,6300,30
|
||||
20241209,134300,1429414190,6300,6300,6300,6300,0
|
||||
20241209,134200,1429414190,6300,6360,6360,6300,22157
|
||||
20241209,134100,1289451260,6360,6360,6360,6360,100
|
||||
20241209,134000,1288815260,6360,6360,6360,6360,106
|
||||
20241209,133900,1288141100,6370,6370,6370,6370,20
|
||||
20241209,133800,1288013700,6360,6360,6360,6360,0
|
||||
20241209,133700,1288013700,6360,6360,6360,6360,21
|
||||
20241209,133600,1287880140,6360,6360,6360,6360,184
|
||||
20241209,133500,1286709900,6360,6360,6360,6360,300
|
||||
20241209,133400,1284801900,6360,6360,6360,6360,100
|
||||
20241209,133300,1284165900,6360,6360,6360,6360,0
|
||||
20241209,133200,1284165900,6360,6360,6360,6360,0
|
||||
20241209,133100,1284165900,6360,6360,6360,6360,48
|
||||
20241209,133000,1283860620,6360,6360,6360,6360,1
|
||||
20241209,132900,1283854260,6360,6350,6360,6350,205
|
||||
20241209,132800,1282550510,6360,6360,6360,6360,72
|
||||
20241209,132700,1282092590,6360,6360,6360,6360,52
|
||||
20241209,132600,1281761870,6370,6370,6370,6370,254
|
||||
20241209,132500,1280143890,6370,6370,6370,6370,9
|
||||
20241209,132400,1280086560,6370,6370,6370,6370,160
|
||||
20241209,132300,1279067360,6360,6360,6360,6360,15
|
||||
20241209,132200,1278971960,6360,6360,6360,6360,285
|
||||
20241209,132100,1277159360,6360,6360,6360,6360,12
|
||||
20241209,132000,1277083040,6360,6360,6360,6360,557
|
||||
20241209,131900,1273540520,6360,6370,6370,6360,1505
|
||||
20241209,131800,1263968670,6360,6360,6360,6360,18
|
||||
20241209,131700,1263854190,6360,6360,6360,6360,1219
|
||||
20241209,131600,1256101350,6350,6350,6390,6350,34
|
||||
20241209,131500,1255885410,6350,6350,6350,6350,28
|
||||
20241209,131400,1255707610,6350,6350,6350,6350,705
|
||||
20241209,131300,1251230860,6360,6360,6360,6360,0
|
||||
20241209,131200,1251230860,6360,6360,6360,6360,80
|
||||
20241209,131100,1250722060,6350,6350,6350,6350,0
|
||||
20241209,131000,1250722060,6350,6390,6390,6350,40
|
||||
20241209,130900,1250467530,6350,6350,6350,6350,0
|
||||
20241209,130800,1250467530,6350,6390,6390,6350,331
|
||||
20241209,130700,1248365040,6400,6400,6400,6400,0
|
||||
20241209,130600,1248365040,6400,6350,6400,6350,1021
|
||||
20241209,130500,1241832970,6380,6380,6380,6380,200
|
||||
20241209,130400,1240556970,6340,6340,6340,6340,469
|
||||
20241209,130300,1237583510,6380,6380,6380,6380,31
|
||||
20241209,130200,1237385730,6340,6370,6370,6340,283
|
||||
20241209,130100,1235587010,6370,6370,6370,6370,300
|
||||
20241209,130000,1233676010,6340,6340,6340,6330,1241
|
||||
20241209,125900,1225810340,6340,6340,6340,6330,7012
|
||||
20241209,125800,1181405570,6340,6340,6340,6340,0
|
||||
20241209,125700,1181405570,6340,6340,6340,6340,11
|
||||
20241209,125600,1181335830,6340,6380,6380,6340,37
|
||||
20241209,125500,1181100970,6340,6340,6340,6340,1229
|
||||
20241209,125400,1173309110,6350,6350,6350,6340,288
|
||||
20241209,125300,1171482140,6340,6350,6350,6340,15
|
||||
20241209,125200,1171386930,6340,6380,6380,6340,4801
|
||||
20241209,125100,1140871650,6380,6390,6390,6380,881
|
||||
20241209,125000,1135250120,6390,6390,6390,6390,20
|
||||
20241209,124900,1135122320,6400,6400,6400,6400,653
|
||||
20241209,124800,1130943120,6390,6390,6390,6390,0
|
||||
20241209,124700,1130943120,6390,6390,6390,6390,20
|
||||
20241209,124600,1130815320,6390,6390,6390,6390,3
|
||||
20241209,124500,1130796150,6390,6390,6390,6390,0
|
||||
20241209,124400,1130796150,6390,6390,6390,6390,94
|
||||
20241209,124300,1130195490,6400,6390,6400,6390,764
|
||||
20241209,124200,1125313480,6380,6380,6380,6380,0
|
||||
20241209,124100,1125313480,6380,6380,6380,6380,0
|
||||
20241209,124000,1125313480,6380,6380,6380,6380,0
|
||||
20241209,123900,1125313480,6380,6380,6380,6380,0
|
||||
20241209,123800,1125313480,6380,6380,6380,6380,654
|
||||
20241209,123700,1121140960,6380,6400,6400,6380,774
|
||||
20241209,123600,1116201120,6400,6400,6400,6400,101
|
||||
20241209,123500,1115554720,6400,6400,6400,6400,30
|
||||
20241209,123400,1115362720,6400,6400,6400,6400,471
|
||||
20241209,123300,1112348320,6420,6420,6420,6420,0
|
||||
20241209,123200,1112348320,6420,6420,6420,6420,50
|
||||
20241209,123100,1112027320,6420,6420,6420,6420,1
|
||||
20241209,123000,1112020900,6420,6390,6420,6370,1050
|
||||
20241209,122900,1105317580,6390,6390,6390,6390,877
|
||||
20241209,122800,1099713550,6400,6410,6410,6400,26
|
||||
20241209,122700,1099547140,6410,6430,6430,6410,189
|
||||
20241209,122600,1098335530,6440,6430,6440,6430,100
|
||||
20241209,122500,1097691760,6410,6410,6410,6410,150
|
||||
20241209,122400,1096730260,6410,6410,6410,6410,0
|
||||
20241209,122300,1096730260,6410,6410,6410,6410,0
|
||||
20241209,122200,1096730260,6410,6410,6410,6410,0
|
||||
20241209,122100,1096730260,6410,6410,6410,6410,10
|
||||
20241209,122000,1096666160,6410,6430,6430,6410,102
|
||||
20241209,121900,1096012300,6410,6410,6410,6410,50
|
||||
20241209,121800,1095691800,6410,6410,6410,6410,0
|
||||
20241209,121700,1095691800,6410,6400,6410,6390,776
|
||||
20241209,121600,1090719150,6410,6430,6430,6410,102
|
||||
20241209,121500,1090065290,6430,6430,6430,6430,388
|
||||
20241209,121400,1087570450,6430,6430,6430,6400,4
|
||||
20241209,121300,1087544770,6420,6400,6420,6390,984
|
||||
20241209,121200,1081232350,6400,6400,6400,6400,0
|
||||
20241209,121100,1081232350,6400,6400,6400,6400,400
|
||||
20241209,121000,1078672350,6420,6400,6420,6400,387
|
||||
20241209,120900,1076195340,6390,6390,6390,6390,571
|
||||
20241209,120800,1072546650,6390,6380,6390,6380,110
|
||||
20241209,120700,1071844750,6380,6380,6380,6380,419
|
||||
20241209,120600,1069171530,6380,6380,6380,6380,0
|
||||
20241209,120500,1069171530,6380,6380,6380,6380,2
|
||||
20241209,120400,1069158770,6380,6360,6380,6360,164
|
||||
20241209,120300,1068114150,6360,6360,6360,6360,0
|
||||
20241209,120200,1068114150,6360,6360,6360,6360,10
|
||||
20241209,120100,1068050550,6350,6350,6350,6350,0
|
||||
20241209,120000,1068050550,6350,6350,6350,6350,0
|
||||
20241209,115900,1068050550,6350,6350,6350,6350,0
|
||||
20241209,115800,1068050550,6350,6360,6360,6350,12
|
||||
20241209,115700,1067974340,6380,6380,6380,6350,356
|
||||
20241209,115600,1065710260,6350,6350,6350,6350,1
|
||||
20241209,115500,1065703910,6350,6350,6350,6350,8
|
||||
20241209,115400,1065653110,6350,6350,6350,6350,201
|
||||
20241209,115300,1064376760,6350,6350,6350,6350,255
|
||||
20241209,115200,1062757510,6350,6350,6350,6350,1
|
||||
20241209,115100,1062751160,6350,6370,6370,6350,2298
|
||||
20241209,115000,1048144080,6370,6370,6370,6370,135
|
||||
20241209,114900,1047284130,6370,6370,6370,6370,36
|
||||
20241209,114800,1047054810,6370,6370,6370,6370,53
|
||||
20241209,114700,1046717200,6370,6380,6380,6370,14
|
||||
20241209,114600,1046628010,6380,6380,6380,6380,2
|
||||
20241209,114500,1046615250,6360,6360,6360,6360,198
|
||||
20241209,114400,1045355970,6360,6360,6360,6360,116
|
||||
20241209,114300,1044618210,6390,6370,6390,6360,1713
|
||||
20241209,114200,1033707470,6390,6390,6390,6390,5
|
||||
20241209,114100,1033675520,6380,6380,6380,6380,17
|
||||
20241209,114000,1033567060,6370,6370,6370,6370,0
|
||||
20241209,113900,1033567060,6370,6370,6370,6370,0
|
||||
20241209,113800,1033567060,6370,6370,6370,6370,89
|
||||
20241209,113700,1033000130,6370,6380,6380,6370,365
|
||||
20241209,113600,1030674720,6370,6370,6370,6370,0
|
||||
20241209,113500,1030674720,6370,6370,6370,6370,10
|
||||
20241209,113400,1030611020,6360,6360,6360,6360,0
|
||||
20241209,113300,1030611020,6360,6360,6360,6360,0
|
||||
20241209,113200,1030611020,6360,6360,6360,6360,0
|
||||
20241209,113100,1030611020,6360,6380,6380,6360,360
|
||||
20241209,113000,1028315010,6360,6370,6370,6360,200
|
||||
20241209,112900,1027041500,6360,6360,6360,6360,23
|
||||
20241209,112800,1026895220,6360,6370,6370,6360,173
|
||||
20241209,112700,1025794150,6370,6370,6370,6370,0
|
||||
20241209,112600,1025794150,6370,6380,6380,6370,2802
|
||||
20241209,112500,1007922170,6380,6380,6390,6380,112
|
||||
20241209,112400,1007206610,6400,6400,6400,6400,1
|
||||
20241209,112300,1007200210,6380,6390,6390,6380,337
|
||||
20241209,112200,1005047930,6390,6400,6400,6390,814
|
||||
20241209,112100,999840950,6400,6400,6400,6400,0
|
||||
20241209,112000,999840950,6400,6400,6400,6400,168
|
||||
20241209,111900,998765750,6400,6400,6400,6400,34
|
||||
20241209,111800,998548150,6400,6400,6400,6400,5
|
||||
20241209,111700,998516150,6400,6400,6400,6400,2
|
||||
20241209,111600,998503350,6400,6400,6430,6400,73
|
||||
20241209,111500,998034650,6430,6430,6430,6430,3
|
||||
20241209,111400,998015360,6430,6440,6440,6430,31
|
||||
20241209,111300,997815750,6440,6430,6440,6430,370
|
||||
20241209,111200,995435950,6400,6400,6430,6400,128
|
||||
20241209,111100,994614050,6400,6400,6400,6400,51
|
||||
20241209,111000,994287650,6390,6390,6390,6390,0
|
||||
20241209,110900,994287650,6390,6390,6390,6390,0
|
||||
20241209,110800,994287650,6390,6400,6400,6390,152
|
||||
20241209,110700,993316150,6400,6430,6440,6400,229
|
||||
20241209,110600,991843890,6430,6430,6430,6430,493
|
||||
20241209,110500,988673900,6380,6390,6390,6380,673
|
||||
20241209,110400,984374160,6390,6390,6390,6390,58
|
||||
20241209,110300,984003540,6390,6420,6430,6390,1136
|
||||
20241209,110200,976704900,6410,6410,6410,6390,582
|
||||
20241209,110100,972975680,6410,6410,6410,6410,73
|
||||
20241209,110000,972507750,6390,6390,6390,6390,54
|
||||
20241209,105900,972162690,6370,6370,6370,6370,1000
|
||||
20241209,105800,965792690,6370,6370,6370,6370,352
|
||||
20241209,105700,963550450,6380,6380,6380,6380,155
|
||||
20241209,105600,962561550,6370,6370,6370,6370,65
|
||||
20241209,105500,962147500,6370,6370,6370,6370,0
|
||||
20241209,105400,962147500,6370,6380,6380,6370,510
|
||||
20241209,105300,958897230,6370,6370,6370,6370,164
|
||||
20241209,105200,957852550,6370,6380,6380,6370,50
|
||||
20241209,105100,957533740,6370,6370,6370,6370,86
|
||||
20241209,105000,956985920,6380,6380,6380,6380,2613
|
||||
20241209,104900,940314980,6380,6380,6380,6380,20
|
||||
20241209,104800,940187380,6370,6370,6370,6370,34
|
||||
20241209,104700,939970800,6430,6410,6430,6360,782
|
||||
20241209,104600,934983930,6360,6410,6410,6360,3485
|
||||
20241209,104500,912754440,6460,6450,6460,6400,1745
|
||||
20241209,104400,901572330,6450,6400,6450,6400,565
|
||||
20241209,104300,897956280,6400,6420,6420,6400,2352
|
||||
20241209,104200,882889890,6420,6420,6420,6420,16
|
||||
20241209,104100,882787170,6420,6430,6430,6420,458
|
||||
20241209,104000,879846710,6460,6420,6460,6420,573
|
||||
20241209,103900,876168010,6450,6450,6450,6450,105
|
||||
20241209,103800,875490760,6430,6430,6430,6430,50
|
||||
20241209,103700,875169260,6430,6450,6450,6430,290
|
||||
20241209,103600,873304520,6430,6430,6430,6430,1
|
||||
20241209,103500,873298090,6420,6420,6420,6420,5
|
||||
20241209,103400,873265990,6410,6410,6410,6410,85
|
||||
20241209,103300,872721140,6410,6430,6430,6400,2737
|
||||
20241209,103200,855174990,6420,6420,6420,6420,1
|
||||
20241209,103100,855168570,6460,6460,6460,6460,0
|
||||
20241209,103000,855168570,6460,6460,6460,6460,2872
|
||||
20241209,102900,836615450,6460,6420,6460,6410,1951
|
||||
20241209,102800,824062850,6420,6430,6430,6420,530
|
||||
20241209,102700,820656210,6430,6430,6430,6420,198
|
||||
20241209,102600,819384200,6460,6460,6460,6460,3
|
||||
20241209,102500,819364820,6460,6460,6460,6460,0
|
||||
20241209,102400,819364820,6460,6460,6460,6460,80
|
||||
20241209,102300,818848020,6480,6480,6480,6480,3
|
||||
20241209,102200,818828580,6470,6480,6480,6470,57
|
||||
20241209,102100,818459730,6470,6470,6480,6470,420
|
||||
20241209,102000,815741830,6470,6470,6470,6470,5
|
||||
20241209,101900,815709480,6470,6470,6470,6470,0
|
||||
20241209,101800,815709480,6470,6470,6470,6470,0
|
||||
20241209,101700,815709480,6470,6470,6470,6470,56
|
||||
20241209,101600,815347160,6470,6470,6470,6470,52
|
||||
20241209,101500,815010720,6460,6460,6460,6460,8
|
||||
20241209,101400,814959040,6460,6440,6460,6440,582
|
||||
20241209,101300,811209340,6440,6430,6440,6420,665
|
||||
20241209,101200,806937300,6440,6470,6470,6440,1046
|
||||
20241209,101100,800193960,6470,6470,6470,6470,57
|
||||
20241209,101000,799825170,6470,6470,6470,6470,21
|
||||
20241209,100900,799689300,6470,6490,6490,6470,97
|
||||
20241209,100800,799061370,6480,6470,6480,6470,1258
|
||||
20241209,100700,790916680,6470,6470,6470,6470,120
|
||||
20241209,100600,790140280,6470,6470,6470,6470,300
|
||||
20241209,100500,788199280,6470,6450,6470,6450,152
|
||||
20241209,100400,787217840,6450,6470,6470,6450,470
|
||||
20241209,100300,784179340,6470,6470,6470,6470,11
|
||||
20241209,100200,784108170,6480,6440,6480,6440,1501
|
||||
20241209,100100,774441690,6440,6450,6470,6440,1179
|
||||
20241209,100000,766843250,6450,6460,6460,6450,200
|
||||
20241209,095900,765552250,6460,6450,6460,6450,117
|
||||
20241209,095800,764797550,6450,6430,6450,6420,1400
|
||||
20241209,095700,755785260,6420,6420,6420,6420,341
|
||||
20241209,095600,753596040,6410,6380,6410,6380,159
|
||||
20241209,095500,752578290,6410,6450,6450,6360,386
|
||||
20241209,095400,750119450,6380,6390,6480,6320,5660
|
||||
20241209,095300,713938900,6390,6470,6470,6390,5655
|
||||
20241209,095200,677688940,6470,6450,6470,6430,659
|
||||
20241209,095100,673446070,6450,6450,6450,6450,0
|
||||
20241209,095000,673446070,6450,6480,6480,6440,582
|
||||
20241209,094900,669695920,6450,6470,6480,6440,183
|
||||
20241209,094800,668512880,6470,6440,6470,6440,106
|
||||
20241209,094700,667828560,6470,6480,6480,6420,200
|
||||
20241209,094600,666543760,6420,6420,6420,6420,15
|
||||
20241209,094500,666447460,6420,6400,6420,6390,2332
|
||||
20241209,094400,651535250,6400,6410,6410,6400,13
|
||||
20241209,094300,651452040,6400,6450,6450,6400,6143
|
||||
20241209,094200,612064800,6450,6470,6480,6450,3924
|
||||
20241209,094100,586750430,6450,6450,6470,6450,830
|
||||
20241209,094000,581396730,6450,6470,6480,6440,202
|
||||
20241209,093900,580095240,6490,6490,6490,6490,20
|
||||
20241209,093800,579965440,6430,6490,6490,6430,36
|
||||
20241209,093700,579733380,6490,6490,6490,6490,0
|
||||
20241209,093600,579733380,6490,6460,6490,6400,10120
|
||||
20241209,093500,514662070,6450,6490,6490,6450,1195
|
||||
20241209,093400,506914680,6440,6470,6470,6440,6424
|
||||
20241209,093300,465393900,6470,6470,6470,6450,1160
|
||||
20241209,093200,457904410,6460,6460,6470,6450,7847
|
||||
20241209,093100,407205020,6470,6470,6470,6460,757
|
||||
20241209,093000,402310240,6510,6480,6510,6460,594
|
||||
20241209,092900,398467200,6500,6490,6500,6480,477
|
||||
20241209,092800,395369160,6490,6490,6490,6480,972
|
||||
20241209,092700,389062080,6490,6490,6490,6480,552
|
||||
20241209,092600,385484050,6480,6480,6480,6480,1218
|
||||
20241209,092500,377591410,6480,6510,6520,6480,10151
|
||||
20241209,092400,311621670,6520,6540,6540,6520,3794
|
||||
20241209,092300,286851930,6540,6540,6550,6530,1363
|
||||
20241209,092200,277936780,6550,6590,6590,6550,8277
|
||||
20241209,092100,223638150,6590,6580,6640,6570,299
|
||||
20241209,092000,221660660,6580,6560,6590,6560,220
|
||||
20241209,091900,220211350,6560,6580,6580,6560,331
|
||||
20241209,091800,218039720,6590,6590,6600,6590,266
|
||||
20241209,091700,216285020,6590,6610,6610,6550,1845
|
||||
20241209,091600,204182130,6610,6590,6620,6580,610
|
||||
20241209,091500,200162830,6600,6630,6630,6590,696
|
||||
20241209,091400,195569300,6630,6630,6680,6630,1044
|
||||
20241209,091300,188647520,6630,6690,6690,6630,645
|
||||
20241209,091200,184366220,6690,6650,6730,6620,1511
|
||||
20241209,091100,174289060,6650,6620,6660,6620,275
|
||||
20241209,091000,172460400,6610,6630,6660,6580,2013
|
||||
20241209,090900,159114960,6630,6650,6650,6630,1183
|
||||
20241209,090800,151264100,6660,6590,6660,6580,2788
|
||||
20241209,090700,132764720,6620,6580,6620,6580,1087
|
||||
20241209,090600,125581580,6580,6540,6580,6540,826
|
||||
20241209,090500,120168630,6530,6550,6550,6530,1631
|
||||
20241209,090400,109496500,6550,6550,6550,6540,3293
|
||||
20241209,090300,87935990,6560,6560,6630,6550,1800
|
||||
20241209,090200,76084500,6560,6610,6610,6560,1155
|
||||
20241209,090100,68481440,6600,6660,6660,6600,1541
|
||||
20241209,090000,58278960,6660,6620,6720,6530,8803
|
||||
|
Reference in New Issue
Block a user