Update 2024-12-09 2940 candle_min
This commit is contained in:
655
074610/min/candle-20241209.csv
Normal file
655
074610/min/candle-20241209.csv
Normal file
@@ -0,0 +1,655 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241209,195300,341916706,1000,1000,1000,1000,4248
|
||||
20241209,195200,341916706,1000,1000,1000,1000,0
|
||||
20241209,195100,341916706,1000,1000,1000,1000,0
|
||||
20241209,195000,341916706,1000,1000,1000,1000,0
|
||||
20241209,194900,341916706,1000,1000,1000,1000,0
|
||||
20241209,194800,341916706,1000,1000,1000,1000,0
|
||||
20241209,194700,341916706,1000,1000,1000,1000,0
|
||||
20241209,194600,341916706,1000,1000,1000,1000,0
|
||||
20241209,194500,341916706,1000,1000,1000,1000,0
|
||||
20241209,194400,341916706,1000,1000,1000,1000,0
|
||||
20241209,194300,341916706,1000,1000,1000,1000,0
|
||||
20241209,194200,341916706,1000,1000,1000,1000,0
|
||||
20241209,194100,341916706,1000,1000,1000,1000,0
|
||||
20241209,194000,341916706,1000,1000,1000,1000,0
|
||||
20241209,193900,341916706,1000,1000,1000,1000,0
|
||||
20241209,193800,341916706,1000,1000,1000,1000,0
|
||||
20241209,193700,341916706,1000,1000,1000,1000,0
|
||||
20241209,193600,341916706,1000,1000,1000,1000,0
|
||||
20241209,193500,341916706,1000,1000,1000,1000,0
|
||||
20241209,193400,341916706,1000,1000,1000,1000,0
|
||||
20241209,193300,341916706,1000,1000,1000,1000,0
|
||||
20241209,193200,341916706,1000,1000,1000,1000,0
|
||||
20241209,193100,341916706,1000,1000,1000,1000,0
|
||||
20241209,193000,341916706,1000,1000,1000,1000,0
|
||||
20241209,192900,341916706,1000,1000,1000,1000,0
|
||||
20241209,192800,341916706,1000,1000,1000,1000,0
|
||||
20241209,192700,341916706,1000,1000,1000,1000,0
|
||||
20241209,192600,341916706,1000,1000,1000,1000,0
|
||||
20241209,192500,341916706,1000,1000,1000,1000,0
|
||||
20241209,192400,341916706,1000,1000,1000,1000,0
|
||||
20241209,192300,341916706,1000,1000,1000,1000,4248
|
||||
20241209,192200,341916706,1000,1000,1000,1000,0
|
||||
20241209,192100,341916706,1000,1000,1000,1000,0
|
||||
20241209,192000,341916706,1000,1000,1000,1000,0
|
||||
20241209,191900,341916706,1000,1000,1000,1000,0
|
||||
20241209,191800,341916706,1000,1000,1000,1000,0
|
||||
20241209,191700,341916706,1000,1000,1000,1000,0
|
||||
20241209,191600,341916706,1000,1000,1000,1000,0
|
||||
20241209,191500,341916706,1000,1000,1000,1000,0
|
||||
20241209,191400,341916706,1000,1000,1000,1000,0
|
||||
20241209,191300,341916706,1000,1000,1000,1000,0
|
||||
20241209,191200,341916706,1000,1000,1000,1000,0
|
||||
20241209,191100,341916706,1000,1000,1000,1000,0
|
||||
20241209,191000,341916706,1000,1000,1000,1000,0
|
||||
20241209,190900,341916706,1000,1000,1000,1000,0
|
||||
20241209,190800,341916706,1000,1000,1000,1000,0
|
||||
20241209,190700,341916706,1000,1000,1000,1000,0
|
||||
20241209,190600,341916706,1000,1000,1000,1000,0
|
||||
20241209,190500,341916706,1000,1000,1000,1000,0
|
||||
20241209,190400,341916706,1000,1000,1000,1000,0
|
||||
20241209,190300,341916706,1000,1000,1000,1000,0
|
||||
20241209,190200,341916706,1000,1000,1000,1000,0
|
||||
20241209,190100,341916706,1000,1000,1000,1000,0
|
||||
20241209,190000,341916706,1000,1000,1000,1000,0
|
||||
20241209,185900,341916706,1000,1000,1000,1000,0
|
||||
20241209,185800,341916706,1000,1000,1000,1000,0
|
||||
20241209,185700,341916706,1000,1000,1000,1000,0
|
||||
20241209,185600,341916706,1000,1000,1000,1000,0
|
||||
20241209,185500,341916706,1000,1000,1000,1000,0
|
||||
20241209,185400,341916706,1000,1000,1000,1000,0
|
||||
20241209,185300,341916706,1000,1000,1000,1000,4248
|
||||
20241209,185200,341916706,1000,1000,1000,1000,0
|
||||
20241209,185100,341916706,1000,1000,1000,1000,0
|
||||
20241209,185000,341916706,1000,1000,1000,1000,0
|
||||
20241209,184900,341916706,1000,1000,1000,1000,0
|
||||
20241209,184800,341916706,1000,1000,1000,1000,0
|
||||
20241209,184700,341916706,1000,1000,1000,1000,0
|
||||
20241209,184600,341916706,1000,1000,1000,1000,0
|
||||
20241209,184500,341916706,1000,1000,1000,1000,0
|
||||
20241209,184400,341916706,1000,1000,1000,1000,0
|
||||
20241209,184300,341916706,1000,1000,1000,1000,0
|
||||
20241209,184200,341916706,1000,1000,1000,1000,0
|
||||
20241209,184100,341916706,1000,1000,1000,1000,0
|
||||
20241209,184000,341916706,1000,1000,1000,1000,0
|
||||
20241209,183900,341916706,1000,1000,1000,1000,0
|
||||
20241209,183800,341916706,1000,1000,1000,1000,0
|
||||
20241209,183700,341916706,1000,1000,1000,1000,0
|
||||
20241209,183600,341916706,1000,1000,1000,1000,0
|
||||
20241209,183500,341916706,1000,1000,1000,1000,0
|
||||
20241209,183400,341916706,1000,1000,1000,1000,0
|
||||
20241209,183300,341916706,1000,1000,1000,1000,0
|
||||
20241209,183200,341916706,1000,1000,1000,1000,0
|
||||
20241209,183100,341916706,1000,1000,1000,1000,0
|
||||
20241209,183000,341916706,1000,1000,1000,1000,0
|
||||
20241209,182900,341916706,1000,1000,1000,1000,0
|
||||
20241209,182800,341916706,1000,1000,1000,1000,0
|
||||
20241209,182700,341916706,1000,1000,1000,1000,0
|
||||
20241209,182600,341916706,1000,1000,1000,1000,0
|
||||
20241209,182500,341916706,1000,1000,1000,1000,0
|
||||
20241209,182400,341916706,1000,1000,1000,1000,0
|
||||
20241209,182300,341916706,1000,1000,1000,1000,4248
|
||||
20241209,182200,341916706,1000,1000,1000,1000,0
|
||||
20241209,182100,341916706,1000,1000,1000,1000,0
|
||||
20241209,182000,341916706,1000,1000,1000,1000,0
|
||||
20241209,181900,341916706,1000,1000,1000,1000,0
|
||||
20241209,181800,341916706,1000,1000,1000,1000,0
|
||||
20241209,181700,341916706,1000,1000,1000,1000,0
|
||||
20241209,181600,341916706,1000,1000,1000,1000,0
|
||||
20241209,181500,341916706,1000,1000,1000,1000,0
|
||||
20241209,181400,341916706,1000,1000,1000,1000,0
|
||||
20241209,181300,341916706,1000,1000,1000,1000,0
|
||||
20241209,181200,341916706,1000,1000,1000,1000,0
|
||||
20241209,181100,341916706,1000,1000,1000,1000,0
|
||||
20241209,181000,341916706,1000,1000,1000,1000,0
|
||||
20241209,180900,341916706,1000,1000,1000,1000,0
|
||||
20241209,180800,341916706,1000,1000,1000,1000,0
|
||||
20241209,180700,341916706,1000,1000,1000,1000,0
|
||||
20241209,180600,341916706,1000,1000,1000,1000,0
|
||||
20241209,180500,341916706,1000,1000,1000,1000,0
|
||||
20241209,180400,341916706,1000,1000,1000,1000,0
|
||||
20241209,180300,341916706,1000,1000,1000,1000,0
|
||||
20241209,180200,341916706,1000,1000,1000,1000,0
|
||||
20241209,180100,341916706,1000,1000,1000,1000,0
|
||||
20241209,180000,341916706,1000,1000,1000,1000,0
|
||||
20241209,175900,341916706,1000,1000,1000,1000,0
|
||||
20241209,175800,341916706,1000,1000,1000,1000,0
|
||||
20241209,175700,341916706,1000,1000,1000,1000,0
|
||||
20241209,175600,341916706,1000,1000,1000,1000,0
|
||||
20241209,175500,341916706,1000,1000,1000,1000,0
|
||||
20241209,175400,341916706,1000,1000,1000,1000,0
|
||||
20241209,175300,341916706,1000,1000,1000,1000,4248
|
||||
20241209,175200,341916706,1000,1000,1000,1000,0
|
||||
20241209,175100,341916706,1000,1000,1000,1000,0
|
||||
20241209,175000,341916706,1000,1000,1000,1000,0
|
||||
20241209,174900,341916706,1000,1000,1000,1000,0
|
||||
20241209,174800,341916706,1000,1000,1000,1000,0
|
||||
20241209,174700,341916706,1000,1000,1000,1000,0
|
||||
20241209,174600,341916706,1000,1000,1000,1000,0
|
||||
20241209,174500,341916706,1000,1000,1000,1000,0
|
||||
20241209,174400,341916706,1000,1000,1000,1000,0
|
||||
20241209,174300,341916706,1000,1000,1000,1000,0
|
||||
20241209,174200,341916706,1000,1000,1000,1000,0
|
||||
20241209,174100,341916706,1000,1000,1000,1000,0
|
||||
20241209,174000,341916706,1000,1000,1000,1000,0
|
||||
20241209,173900,341916706,1000,1000,1000,1000,0
|
||||
20241209,173800,341916706,1000,1000,1000,1000,0
|
||||
20241209,173700,341916706,1000,1000,1000,1000,0
|
||||
20241209,173600,341916706,1000,1000,1000,1000,0
|
||||
20241209,173500,341916706,1000,1000,1000,1000,0
|
||||
20241209,173400,341916706,1000,1000,1000,1000,0
|
||||
20241209,173300,341916706,1000,1000,1000,1000,0
|
||||
20241209,173200,341916706,1000,1000,1000,1000,0
|
||||
20241209,173100,341916706,1000,1000,1000,1000,0
|
||||
20241209,173000,341916706,1000,1000,1000,1000,0
|
||||
20241209,172900,341916706,1000,1000,1000,1000,0
|
||||
20241209,172800,341916706,1000,1000,1000,1000,0
|
||||
20241209,172700,341916706,1000,1000,1000,1000,0
|
||||
20241209,172600,341916706,1000,1000,1000,1000,0
|
||||
20241209,172500,341916706,1000,1000,1000,1000,0
|
||||
20241209,172400,341916706,1000,1000,1000,1000,0
|
||||
20241209,172300,341916706,1000,1000,1000,1000,4248
|
||||
20241209,172200,341916706,1000,1000,1000,1000,0
|
||||
20241209,172100,341916706,1000,1000,1000,1000,0
|
||||
20241209,172000,341916706,1000,1000,1000,1000,0
|
||||
20241209,171900,341916706,1000,1000,1000,1000,0
|
||||
20241209,171800,341916706,1000,1000,1000,1000,0
|
||||
20241209,171700,341916706,1000,1000,1000,1000,0
|
||||
20241209,171600,341916706,1000,1000,1000,1000,0
|
||||
20241209,171500,341916706,1000,1000,1000,1000,0
|
||||
20241209,171400,341916706,1000,1000,1000,1000,0
|
||||
20241209,171300,341916706,1000,1000,1000,1000,0
|
||||
20241209,171200,341916706,1000,1000,1000,1000,0
|
||||
20241209,171100,341916706,1000,1000,1000,1000,0
|
||||
20241209,171000,341916706,1000,1000,1000,1000,0
|
||||
20241209,170900,341916706,1000,1000,1000,1000,0
|
||||
20241209,170800,341916706,1000,1000,1000,1000,0
|
||||
20241209,170700,341916706,1000,1000,1000,1000,0
|
||||
20241209,170600,341916706,1000,1000,1000,1000,0
|
||||
20241209,170500,341916706,1000,1000,1000,1000,0
|
||||
20241209,170400,341916706,1000,1000,1000,1000,0
|
||||
20241209,170300,341916706,1000,1000,1000,1000,0
|
||||
20241209,170200,341916706,1000,1000,1000,1000,0
|
||||
20241209,170100,341916706,1000,1000,1000,1000,0
|
||||
20241209,170000,341916706,1000,1000,1000,1000,0
|
||||
20241209,165900,341916706,1000,1000,1000,1000,0
|
||||
20241209,165800,341916706,1000,1000,1000,1000,0
|
||||
20241209,165700,341916706,1000,1000,1000,1000,0
|
||||
20241209,165600,341916706,1000,1000,1000,1000,0
|
||||
20241209,165500,341916706,1000,1000,1000,1000,0
|
||||
20241209,165400,341916706,1000,1000,1000,1000,0
|
||||
20241209,165300,341916706,1000,1000,1000,1000,4248
|
||||
20241209,165200,341916706,1000,1000,1000,1000,0
|
||||
20241209,165100,341916706,1000,1000,1000,1000,0
|
||||
20241209,165000,341916706,1000,1000,1000,1000,0
|
||||
20241209,164900,341916706,1000,1000,1000,1000,0
|
||||
20241209,164800,341916706,1000,1000,1000,1000,0
|
||||
20241209,164700,341916706,1000,1000,1000,1000,0
|
||||
20241209,164600,341916706,1000,1000,1000,1000,0
|
||||
20241209,164500,341916706,1000,1000,1000,1000,0
|
||||
20241209,164400,341916706,1000,1000,1000,1000,0
|
||||
20241209,164300,341916706,1000,1000,1000,1000,0
|
||||
20241209,164200,341916706,1000,1000,1000,1000,0
|
||||
20241209,164100,341916706,1000,1000,1000,1000,0
|
||||
20241209,164000,341916706,1000,1000,1000,1000,0
|
||||
20241209,163900,341916706,1000,1000,1000,1000,0
|
||||
20241209,163800,341916706,1000,1000,1000,1000,0
|
||||
20241209,163700,341916706,1000,1000,1000,1000,0
|
||||
20241209,163600,341916706,1000,1000,1000,1000,0
|
||||
20241209,163500,341916706,1000,1000,1000,1000,0
|
||||
20241209,163400,341916706,1000,1000,1000,1000,0
|
||||
20241209,163300,341916706,1000,1000,1000,1000,0
|
||||
20241209,163200,341916706,1000,1000,1000,1000,0
|
||||
20241209,163100,341916706,1000,1000,1000,1000,0
|
||||
20241209,163000,341916706,1000,1000,1000,1000,0
|
||||
20241209,162900,341916706,1000,1000,1000,1000,0
|
||||
20241209,162800,341916706,1000,1000,1000,1000,0
|
||||
20241209,162700,341916706,1000,1000,1000,1000,0
|
||||
20241209,162600,341916706,1000,1000,1000,1000,0
|
||||
20241209,162500,341916706,1000,1000,1000,1000,0
|
||||
20241209,162400,341916706,1000,1000,1000,1000,0
|
||||
20241209,162300,341916706,1000,1000,1000,1000,4248
|
||||
20241209,162200,341916706,1000,1000,1000,1000,0
|
||||
20241209,162100,341916706,1000,1000,1000,1000,0
|
||||
20241209,162000,341916706,1000,1000,1000,1000,0
|
||||
20241209,161900,341916706,1000,1000,1000,1000,0
|
||||
20241209,161800,341916706,1000,1000,1000,1000,0
|
||||
20241209,161700,341916706,1000,1000,1000,1000,0
|
||||
20241209,161600,341916706,1000,1000,1000,1000,0
|
||||
20241209,161500,341916706,1000,1000,1000,1000,0
|
||||
20241209,161400,341916706,1000,1000,1000,1000,0
|
||||
20241209,161300,341916706,1000,1000,1000,1000,0
|
||||
20241209,161200,341916706,1000,1000,1000,1000,0
|
||||
20241209,161100,341916706,1000,1000,1000,1000,0
|
||||
20241209,161000,341916706,1000,1000,1000,1000,0
|
||||
20241209,160900,341916706,1000,1000,1000,1000,0
|
||||
20241209,160800,341916706,1000,1000,1000,1000,0
|
||||
20241209,160700,341916706,1000,1000,1000,1000,0
|
||||
20241209,160600,341916706,1000,1000,1000,1000,0
|
||||
20241209,160500,341916706,1000,1000,1000,1000,0
|
||||
20241209,160400,341916706,1000,1000,1000,1000,0
|
||||
20241209,160300,341916706,1000,1000,1000,1000,0
|
||||
20241209,160200,341916706,1000,1000,1000,1000,0
|
||||
20241209,160100,341916706,1000,1000,1000,1000,0
|
||||
20241209,160000,341916706,1000,1000,1000,1000,0
|
||||
20241209,155900,341916706,1000,1000,1000,1000,0
|
||||
20241209,155800,341916706,1000,1000,1000,1000,0
|
||||
20241209,155700,341916706,1000,1000,1000,1000,0
|
||||
20241209,155600,341916706,1000,1000,1000,1000,0
|
||||
20241209,155500,341916706,1000,1000,1000,1000,0
|
||||
20241209,155400,341916706,1000,1000,1000,1000,0
|
||||
20241209,155300,341916706,1000,1000,1000,1000,4248
|
||||
20241209,155200,341916706,1000,1000,1000,1000,0
|
||||
20241209,155100,341916706,1000,1000,1000,1000,0
|
||||
20241209,155000,341916706,1000,1000,1000,1000,0
|
||||
20241209,154900,341916706,1000,1000,1000,1000,0
|
||||
20241209,154800,341916706,1000,1000,1000,1000,0
|
||||
20241209,154700,341916706,1000,1000,1000,1000,0
|
||||
20241209,154600,341916706,1000,1000,1000,1000,0
|
||||
20241209,154500,341916706,1000,1000,1000,1000,0
|
||||
20241209,154400,341916706,1000,1000,1000,1000,0
|
||||
20241209,154300,341916706,1000,1000,1000,1000,0
|
||||
20241209,154200,341916706,1000,1000,1000,1000,0
|
||||
20241209,154100,341916706,1000,1000,1000,1000,0
|
||||
20241209,154000,341916706,1000,1000,1000,1000,0
|
||||
20241209,153900,341916706,1000,1000,1000,1000,0
|
||||
20241209,153800,341916706,1000,1000,1000,1000,0
|
||||
20241209,153700,341916706,1000,1000,1000,1000,0
|
||||
20241209,153600,341916706,1000,1000,1000,1000,0
|
||||
20241209,153500,341916706,1000,1000,1000,1000,0
|
||||
20241209,153400,341916706,1000,1000,1000,1000,0
|
||||
20241209,153300,341916706,1000,1000,1000,1000,0
|
||||
20241209,153200,341916706,1000,1000,1000,1000,0
|
||||
20241209,153100,341916706,1000,1000,1000,1000,0
|
||||
20241209,153000,341916706,1000,1000,1000,1000,4248
|
||||
20241209,152900,337668706,1000,1000,1000,1000,0
|
||||
20241209,152800,337668706,1000,1000,1000,1000,0
|
||||
20241209,152700,337668706,1000,1000,1000,1000,0
|
||||
20241209,152600,337668706,1000,1000,1000,1000,0
|
||||
20241209,152500,337668706,1000,1000,1000,1000,0
|
||||
20241209,152400,337668706,1000,1000,1000,1000,0
|
||||
20241209,152300,337668706,1000,1000,1000,1000,0
|
||||
20241209,152200,337668706,1000,1000,1000,1000,0
|
||||
20241209,152100,337668706,1000,1000,1000,1000,0
|
||||
20241209,152000,337668706,1000,1000,1000,1000,0
|
||||
20241209,151900,337668706,1000,1000,1000,1000,13040
|
||||
20241209,151800,324628706,1000,1002,1002,1000,3498
|
||||
20241209,151700,321129673,1003,1003,1003,1003,585
|
||||
20241209,151600,320542918,1003,1003,1003,1003,3
|
||||
20241209,151500,320539909,1003,1003,1003,1003,40
|
||||
20241209,151400,320499789,1003,1003,1003,1003,545
|
||||
20241209,151300,319953154,1004,1004,1004,1004,0
|
||||
20241209,151200,319953154,1004,1004,1004,1004,100
|
||||
20241209,151100,319852754,1005,1005,1005,1005,398
|
||||
20241209,151000,319452764,1005,1004,1005,1004,200
|
||||
20241209,150900,319251864,1006,1006,1006,1006,5
|
||||
20241209,150800,319246834,1006,1007,1007,1003,845
|
||||
20241209,150700,318398290,1008,1009,1009,1008,708
|
||||
20241209,150600,317684564,1011,1011,1011,1011,0
|
||||
20241209,150500,317684564,1011,1011,1011,1011,0
|
||||
20241209,150400,317684564,1011,1011,1011,1011,0
|
||||
20241209,150300,317684564,1011,1013,1013,1011,2072
|
||||
20241209,150200,315585770,1011,1008,1013,1008,1153
|
||||
20241209,150100,314420281,1008,1008,1008,1008,500
|
||||
20241209,150000,313916281,1014,1014,1014,1014,1
|
||||
20241209,145900,313915267,1014,1006,1014,1006,8916
|
||||
20241209,145800,304881022,1001,1001,1001,1001,0
|
||||
20241209,145700,304881022,1001,1001,1001,1001,5537
|
||||
20241209,145600,299338485,1003,1004,1008,1003,9820
|
||||
20241209,145500,289468548,1001,1003,1003,1001,897
|
||||
20241209,145400,288569857,1001,1001,1001,1001,0
|
||||
20241209,145300,288569857,1001,1002,1002,1001,5000
|
||||
20241209,145200,283564138,1002,1002,1002,1002,8
|
||||
20241209,145100,283556122,1002,1002,1002,1002,14
|
||||
20241209,145000,283542094,1002,1002,1002,1002,0
|
||||
20241209,144900,283542094,1002,1002,1002,1002,0
|
||||
20241209,144800,283542094,1002,1002,1002,1002,1920
|
||||
20241209,144700,281618254,1004,1004,1004,1003,2516
|
||||
20241209,144600,279094616,1004,1004,1004,1004,0
|
||||
20241209,144500,279094616,1004,1005,1005,1004,78
|
||||
20241209,144400,279016284,1005,1005,1005,1005,0
|
||||
20241209,144300,279016284,1005,1004,1005,1004,50
|
||||
20241209,144200,278966051,1004,1004,1004,1004,0
|
||||
20241209,144100,278966051,1004,1004,1004,1004,0
|
||||
20241209,144000,278966051,1004,1004,1004,1004,500
|
||||
20241209,143900,278464051,1004,1004,1004,1004,40
|
||||
20241209,143800,278423891,1004,1005,1005,1004,1570
|
||||
20241209,143700,276847583,1005,1005,1005,1005,600
|
||||
20241209,143600,276244583,1005,1008,1008,1005,1143
|
||||
20241209,143500,275095021,1008,1008,1008,1008,0
|
||||
20241209,143400,275095021,1008,1008,1008,1008,8
|
||||
20241209,143300,275086957,1006,1006,1006,1006,0
|
||||
20241209,143200,275086957,1006,1006,1006,1006,0
|
||||
20241209,143100,275086957,1006,1006,1006,1006,56
|
||||
20241209,143000,275030621,1006,1006,1006,1006,0
|
||||
20241209,142900,275030621,1006,1007,1007,1006,1126
|
||||
20241209,142800,273897665,1008,1007,1008,1007,232
|
||||
20241209,142700,273664031,1008,1008,1008,1008,113
|
||||
20241209,142600,273550127,1008,1008,1008,1008,0
|
||||
20241209,142500,273550127,1008,1008,1008,1008,144
|
||||
20241209,142400,273404975,1008,1011,1011,1008,9
|
||||
20241209,142300,273395897,1011,1011,1011,1011,0
|
||||
20241209,142200,273395897,1011,1011,1011,1011,0
|
||||
20241209,142100,273395897,1011,1011,1011,1011,100
|
||||
20241209,142000,273294797,1011,1009,1011,1009,501
|
||||
20241209,141900,272789286,1009,1009,1009,1009,1
|
||||
20241209,141800,272788277,1008,1008,1008,1008,0
|
||||
20241209,141700,272788277,1008,1008,1008,1008,0
|
||||
20241209,141600,272788277,1008,1008,1008,1008,12
|
||||
20241209,141500,272776181,1008,1008,1008,1008,3
|
||||
20241209,141400,272773157,1008,1008,1008,1008,235
|
||||
20241209,141300,272536277,1008,1008,1008,1008,0
|
||||
20241209,141200,272536277,1008,1013,1013,1008,1751
|
||||
20241209,141100,270768094,1011,1011,1011,1011,20
|
||||
20241209,141000,270747874,1013,1013,1013,1013,0
|
||||
20241209,140900,270747874,1013,1013,1013,1013,3
|
||||
20241209,140800,270744835,1014,1014,1014,1014,0
|
||||
20241209,140700,270744835,1014,1010,1014,1010,201
|
||||
20241209,140600,270541821,1014,1014,1014,1011,22
|
||||
20241209,140500,270519570,1014,1011,1014,1011,103
|
||||
20241209,140400,270415428,1014,1014,1014,1014,19
|
||||
20241209,140300,270396162,1014,1010,1014,1010,268
|
||||
20241209,140200,270125478,1010,1010,1010,1010,30
|
||||
20241209,140100,270095178,1014,1014,1014,1014,12
|
||||
20241209,140000,270083010,1010,1010,1010,1010,0
|
||||
20241209,135900,270083010,1010,1010,1010,1010,172
|
||||
20241209,135800,269909290,1014,1010,1014,1010,14
|
||||
20241209,135700,269895146,1014,1014,1014,1010,8
|
||||
20241209,135600,269887054,1010,1014,1014,1010,3
|
||||
20241209,135500,269884020,1010,1010,1010,1010,1
|
||||
20241209,135400,269883010,1013,1012,1013,1010,576
|
||||
20241209,135300,269299583,1012,1012,1012,1012,1
|
||||
20241209,135200,269298571,1008,1011,1011,1008,344
|
||||
20241209,135100,268950826,1006,1006,1006,1006,0
|
||||
20241209,135000,268950826,1006,1006,1006,1006,5
|
||||
20241209,134900,268945796,1006,1010,1010,1006,1521
|
||||
20241209,134800,267413670,1011,1007,1011,1006,99
|
||||
20241209,134700,267314023,1013,1014,1014,1013,21
|
||||
20241209,134600,267292730,1014,1014,1014,1014,0
|
||||
20241209,134500,267292730,1014,1012,1014,1012,8500
|
||||
20241209,134400,258674843,1013,1009,1013,1009,1001
|
||||
20241209,134300,257663446,1005,1005,1005,1005,100
|
||||
20241209,134200,257562946,1005,1005,1005,1005,0
|
||||
20241209,134100,257562946,1005,1005,1005,1005,1
|
||||
20241209,134000,257561941,1004,1004,1004,1004,178
|
||||
20241209,133900,257383229,1004,1004,1004,1004,0
|
||||
20241209,133800,257383229,1004,1004,1004,1004,347
|
||||
20241209,133700,257034841,1004,1004,1004,1004,0
|
||||
20241209,133600,257034841,1004,1004,1004,1004,209
|
||||
20241209,133500,256825005,1004,1004,1004,1004,2
|
||||
20241209,133400,256822997,1004,1004,1004,1004,0
|
||||
20241209,133300,256822997,1004,1004,1004,1004,0
|
||||
20241209,133200,256822997,1004,1003,1004,1003,562
|
||||
20241209,133100,256259310,1004,1004,1004,1004,0
|
||||
20241209,133000,256259310,1004,1004,1004,1004,286
|
||||
20241209,132900,255972166,1004,1004,1004,1004,2
|
||||
20241209,132800,255970158,1005,1005,1005,1005,0
|
||||
20241209,132700,255970158,1005,1005,1005,1005,1
|
||||
20241209,132600,255969153,1005,1005,1005,1005,0
|
||||
20241209,132500,255969153,1005,1005,1005,1005,57
|
||||
20241209,132400,255911868,1005,1006,1006,1005,1456
|
||||
20241209,132300,254447176,1009,1009,1009,1009,0
|
||||
20241209,132200,254447176,1009,1009,1009,1009,22
|
||||
20241209,132100,254424978,1009,1006,1009,1006,5000
|
||||
20241209,132000,249383188,1006,1006,1006,1006,37
|
||||
20241209,131900,249345966,1006,1006,1006,1006,0
|
||||
20241209,131800,249345966,1006,1006,1006,1006,201
|
||||
20241209,131700,249143760,1002,1002,1002,1002,242
|
||||
20241209,131600,248901276,1002,1002,1002,1002,31
|
||||
20241209,131500,248870214,1002,1002,1002,1002,399
|
||||
20241209,131400,248470416,1002,1002,1002,1002,1
|
||||
20241209,131300,248469414,1002,1002,1002,1002,6
|
||||
20241209,131200,248463402,1008,1008,1008,1008,1
|
||||
20241209,131100,248462394,1002,1002,1002,1002,1925
|
||||
20241209,131000,246533544,1001,1002,1002,1001,1430
|
||||
20241209,130900,245101697,1002,1001,1002,1001,989
|
||||
20241209,130800,244111489,1002,1001,1002,1001,1283
|
||||
20241209,130700,242827204,1001,1001,1001,1001,78
|
||||
20241209,130600,242749126,1002,1001,1002,1001,460
|
||||
20241209,130500,242288256,1002,1003,1003,1002,4621
|
||||
20241209,130400,237657181,1004,1004,1004,1004,200
|
||||
20241209,130300,237456381,1004,1004,1004,1004,0
|
||||
20241209,130200,237456381,1004,1004,1004,1004,0
|
||||
20241209,130100,237456381,1004,1004,1004,1004,1739
|
||||
20241209,130000,235710425,1005,1006,1006,1005,2074
|
||||
20241209,125900,233626034,1006,1006,1006,1005,6188
|
||||
20241209,125800,227406893,1006,1007,1007,1006,1362
|
||||
20241209,125700,226036621,1006,1011,1011,1006,4821
|
||||
20241209,125600,221185228,1007,1008,1008,1007,9924
|
||||
20241209,125500,211190506,1008,1008,1008,1008,7
|
||||
20241209,125400,211183450,1011,1011,1011,1011,5
|
||||
20241209,125300,211178395,1011,1011,1011,1011,0
|
||||
20241209,125200,211178395,1011,1008,1011,1008,174
|
||||
20241209,125100,211002997,1008,1008,1008,1008,7
|
||||
20241209,125000,210995941,1011,1011,1011,1011,0
|
||||
20241209,124900,210995941,1011,1011,1011,1011,0
|
||||
20241209,124800,210995941,1011,1011,1011,1011,0
|
||||
20241209,124700,210995941,1011,1011,1011,1009,63
|
||||
20241209,124600,210932348,1010,1010,1010,1010,0
|
||||
20241209,124500,210932348,1010,1010,1010,1010,0
|
||||
20241209,124400,210932348,1010,1010,1010,1010,11
|
||||
20241209,124300,210921238,1012,1012,1012,1012,4
|
||||
20241209,124200,210917190,1012,1012,1012,1012,90
|
||||
20241209,124100,210826110,1013,1013,1013,1013,0
|
||||
20241209,124000,210826110,1013,1013,1013,1013,0
|
||||
20241209,123900,210826110,1013,1013,1013,1013,200
|
||||
20241209,123800,210623510,1013,1013,1013,1013,68
|
||||
20241209,123700,210554626,1013,1013,1013,1013,612
|
||||
20241209,123600,209934670,1013,1013,1013,1013,2
|
||||
20241209,123500,209932644,1013,1013,1013,1013,112
|
||||
20241209,123400,209819188,1009,1009,1009,1009,0
|
||||
20241209,123300,209819188,1009,1009,1009,1009,0
|
||||
20241209,123200,209819188,1009,1009,1009,1009,0
|
||||
20241209,123100,209819188,1009,1009,1009,1009,1
|
||||
20241209,123000,209818179,1009,1009,1009,1009,0
|
||||
20241209,122900,209818179,1009,1009,1009,1009,140
|
||||
20241209,122800,209676919,1007,1007,1007,1007,0
|
||||
20241209,122700,209676919,1007,1007,1007,1007,0
|
||||
20241209,122600,209676919,1007,1007,1007,1007,0
|
||||
20241209,122500,209676919,1007,1007,1007,1007,673
|
||||
20241209,122400,208999208,1009,1009,1009,1009,0
|
||||
20241209,122300,208999208,1009,1008,1009,1008,957
|
||||
20241209,122200,208034445,1009,1009,1009,1009,1005
|
||||
20241209,122100,207020400,1009,1009,1009,1009,0
|
||||
20241209,122000,207020400,1009,1009,1009,1009,62
|
||||
20241209,121900,206957842,1010,1013,1013,1010,809
|
||||
20241209,121800,206140299,1013,1013,1013,1013,0
|
||||
20241209,121700,206140299,1013,1013,1013,1013,130
|
||||
20241209,121600,206008609,1013,1013,1013,1013,100
|
||||
20241209,121500,205907309,1013,1013,1013,1013,200
|
||||
20241209,121400,205704709,1013,1013,1013,1013,0
|
||||
20241209,121300,205704709,1013,1013,1013,1013,17
|
||||
20241209,121200,205687488,1013,1013,1013,1013,10
|
||||
20241209,121100,205677358,1010,1010,1010,1010,0
|
||||
20241209,121000,205677358,1010,1010,1010,1010,41
|
||||
20241209,120900,205635948,1010,1010,1010,1010,0
|
||||
20241209,120800,205635948,1010,1010,1010,1010,0
|
||||
20241209,120700,205635948,1010,1010,1010,1010,0
|
||||
20241209,120600,205635948,1010,1010,1010,1010,0
|
||||
20241209,120500,205635948,1010,1010,1010,1010,0
|
||||
20241209,120400,205635948,1010,1010,1010,1010,0
|
||||
20241209,120300,205635948,1010,1010,1010,1010,2224
|
||||
20241209,120200,203389708,1010,1010,1010,1010,0
|
||||
20241209,120100,203389708,1010,1010,1010,1010,0
|
||||
20241209,120000,203389708,1010,1010,1010,1010,0
|
||||
20241209,115900,203389708,1010,1010,1010,1010,2
|
||||
20241209,115800,203387688,1007,1007,1007,1007,198
|
||||
20241209,115700,203188302,1010,1008,1010,1008,841
|
||||
20241209,115600,202340564,1008,1008,1008,1008,1057
|
||||
20241209,115500,201275108,1008,1008,1008,1008,409
|
||||
20241209,115400,200862836,1010,1008,1010,1008,222
|
||||
20241209,115300,200639056,1008,1010,1010,1008,2697
|
||||
20241209,115200,197920472,1010,1010,1010,1010,0
|
||||
20241209,115100,197920472,1010,1010,1010,1010,2
|
||||
20241209,115000,197918452,1009,1009,1009,1009,9
|
||||
20241209,114900,197909371,1009,1009,1009,1009,27
|
||||
20241209,114800,197882128,1008,1008,1008,1008,0
|
||||
20241209,114700,197882128,1008,1008,1008,1008,0
|
||||
20241209,114600,197882128,1008,1010,1010,1008,48
|
||||
20241209,114500,197833740,1010,1010,1010,1010,2
|
||||
20241209,114400,197831720,1008,1008,1008,1008,0
|
||||
20241209,114300,197831720,1008,1008,1008,1008,0
|
||||
20241209,114200,197831720,1008,1010,1010,1008,2411
|
||||
20241209,114100,195399984,1010,1010,1010,1010,20
|
||||
20241209,114000,195379784,1010,1010,1010,1010,27
|
||||
20241209,113900,195352514,1010,1009,1010,1009,1466
|
||||
20241209,113800,193873319,1010,1010,1010,1010,0
|
||||
20241209,113700,193873319,1010,1010,1010,1010,2
|
||||
20241209,113600,193871299,1009,1009,1009,1009,1439
|
||||
20241209,113500,192419348,1009,1010,1010,1009,6416
|
||||
20241209,113400,185945571,1010,1010,1010,1010,100
|
||||
20241209,113300,185844571,1010,1010,1010,1010,135
|
||||
20241209,113200,185708221,1013,1013,1013,1013,1
|
||||
20241209,113100,185707208,1013,1013,1013,1013,0
|
||||
20241209,113000,185707208,1013,1013,1013,1013,2
|
||||
20241209,112900,185705182,1010,1010,1010,1010,9
|
||||
20241209,112800,185696092,1010,1010,1010,1010,78
|
||||
20241209,112700,185617312,1010,1010,1010,1010,21
|
||||
20241209,112600,185596102,1010,1010,1010,1010,2
|
||||
20241209,112500,185594082,1010,1010,1010,1010,499
|
||||
20241209,112400,185090092,1010,1009,1010,1009,1220
|
||||
20241209,112300,183858611,1009,1010,1010,1009,2667
|
||||
20241209,112200,181167599,1009,1010,1010,1009,2274
|
||||
20241209,112100,178870861,1010,1012,1012,1010,200
|
||||
20241209,112000,178668855,1014,1014,1014,1014,100
|
||||
20241209,111900,178567455,1014,1014,1014,1014,1060
|
||||
20241209,111800,177492615,1015,1015,1015,1010,185
|
||||
20241209,111700,177304870,1015,1015,1015,1015,0
|
||||
20241209,111600,177304870,1015,1015,1015,1015,98
|
||||
20241209,111500,177205400,1015,1015,1015,1015,0
|
||||
20241209,111400,177205400,1015,1015,1015,1015,0
|
||||
20241209,111300,177205400,1015,1015,1015,1015,1
|
||||
20241209,111200,177204385,1009,1010,1010,1009,1500
|
||||
20241209,111100,175690792,1012,1012,1012,1012,489
|
||||
20241209,111000,175195924,1015,1015,1015,1015,0
|
||||
20241209,110900,175195924,1015,1015,1015,1015,2
|
||||
20241209,110800,175193894,1012,1012,1012,1012,539
|
||||
20241209,110700,174648426,1012,1012,1012,1012,3
|
||||
20241209,110600,174645390,1012,1012,1012,1012,0
|
||||
20241209,110500,174645390,1012,1012,1012,1012,0
|
||||
20241209,110400,174645390,1012,1012,1012,1012,9
|
||||
20241209,110300,174636282,1010,1010,1010,1010,0
|
||||
20241209,110200,174636282,1010,1010,1010,1010,0
|
||||
20241209,110100,174636282,1010,1010,1010,1010,0
|
||||
20241209,110000,174636282,1010,1010,1010,1010,200
|
||||
20241209,105900,174434282,1010,1010,1010,1010,0
|
||||
20241209,105800,174434282,1010,1010,1010,1010,0
|
||||
20241209,105700,174434282,1010,1010,1010,1010,1101
|
||||
20241209,105600,173322272,1010,1010,1010,1010,0
|
||||
20241209,105500,173322272,1010,1011,1011,1010,89
|
||||
20241209,105400,173232377,1009,1010,1010,1009,2981
|
||||
20241209,105300,170221948,1010,1011,1011,1010,124
|
||||
20241209,105200,170096624,1011,1011,1011,1011,0
|
||||
20241209,105100,170096624,1011,1011,1011,1011,1093
|
||||
20241209,105000,168991601,1011,1012,1012,1011,1114
|
||||
20241209,104900,167865323,1012,1012,1012,1012,100
|
||||
20241209,104800,167764123,1012,1012,1012,1012,60
|
||||
20241209,104700,167703403,1015,1014,1015,1014,573
|
||||
20241209,104600,167122368,1014,1014,1014,1014,0
|
||||
20241209,104500,167122368,1014,1014,1014,1014,1992
|
||||
20241209,104400,165102480,1014,1014,1014,1014,0
|
||||
20241209,104300,165102480,1014,1014,1014,1014,284
|
||||
20241209,104200,164814504,1014,1014,1014,1014,2
|
||||
20241209,104100,164812476,1010,1012,1012,1010,5000
|
||||
20241209,104000,159761474,1015,1015,1015,1015,0
|
||||
20241209,103900,159761474,1015,1015,1015,1015,1
|
||||
20241209,103800,159760459,1015,1015,1015,1015,0
|
||||
20241209,103700,159760459,1015,1015,1015,1015,0
|
||||
20241209,103600,159760459,1015,1012,1015,1012,1019
|
||||
20241209,103500,158729225,1012,1012,1012,1012,53
|
||||
20241209,103400,158675589,1012,1012,1012,1012,1
|
||||
20241209,103300,158674577,1011,1012,1012,1011,626
|
||||
20241209,103200,158041690,1012,1012,1012,1012,242
|
||||
20241209,103100,157796786,1014,1014,1014,1014,116
|
||||
20241209,103000,157679162,1012,1012,1012,1012,50
|
||||
20241209,102900,157628562,1013,1013,1013,1013,0
|
||||
20241209,102800,157628562,1013,1013,1013,1011,303
|
||||
20241209,102700,157321717,1013,1015,1015,1013,54
|
||||
20241209,102600,157266914,1015,1015,1015,1015,0
|
||||
20241209,102500,157266914,1015,1015,1015,1015,183
|
||||
20241209,102400,157081169,1015,1015,1015,1015,2
|
||||
20241209,102300,157079139,1010,1010,1010,1010,0
|
||||
20241209,102200,157079139,1010,1010,1010,1010,300
|
||||
20241209,102100,156776139,1009,1009,1009,1009,0
|
||||
20241209,102000,156776139,1009,1010,1010,1009,1173
|
||||
20241209,101900,155592382,1010,1011,1011,1010,190
|
||||
20241209,101800,155400442,1011,1011,1011,1011,300
|
||||
20241209,101700,155097142,1019,1019,1019,1019,11
|
||||
20241209,101600,155085933,1019,1009,1019,1009,7465
|
||||
20241209,101500,147541792,1010,1014,1014,1009,3594
|
||||
20241209,101400,143910138,1013,1014,1014,1013,196
|
||||
20241209,101300,143711576,1014,1014,1014,1014,11
|
||||
20241209,101200,143700422,1015,1017,1017,1015,1195
|
||||
20241209,101100,142487469,1016,1016,1016,1016,5
|
||||
20241209,101000,142482389,1017,1016,1017,1016,30
|
||||
20241209,100900,142451906,1017,1017,1017,1017,1
|
||||
20241209,100800,142450889,1015,1018,1018,1014,326
|
||||
20241209,100700,142120294,1019,1019,1019,1019,0
|
||||
20241209,100600,142120294,1019,1019,1019,1014,61
|
||||
20241209,100500,142058384,1020,1020,1020,1020,0
|
||||
20241209,100400,142058384,1020,1020,1020,1015,859
|
||||
20241209,100300,141185317,1020,1014,1020,1014,4211
|
||||
20241209,100200,136906182,1016,1014,1016,1014,527
|
||||
20241209,100100,136370800,1016,1020,1020,1016,382
|
||||
20241209,100000,135982450,1017,1017,1017,1017,300
|
||||
20241209,095900,135677350,1017,1017,1017,1017,835
|
||||
20241209,095800,134828155,1016,1015,1016,1015,160
|
||||
20241209,095700,134665685,1012,1014,1015,1012,1641
|
||||
20241209,095600,133001579,1014,1013,1014,1013,100
|
||||
20241209,095500,132900229,1012,1010,1012,1010,2519
|
||||
20241209,095400,130351751,1010,1010,1010,1010,100
|
||||
20241209,095300,130250751,1010,1011,1011,1008,9007
|
||||
20241209,095200,121153821,1010,1010,1010,1010,2328
|
||||
20241209,095100,118802541,1011,1011,1011,1011,1
|
||||
20241209,095000,118801530,1011,1010,1011,1010,25
|
||||
20241209,094900,118776275,1011,1010,1011,1009,141
|
||||
20241209,094800,118633816,1010,1010,1010,1010,0
|
||||
20241209,094700,118633816,1010,1010,1010,1010,0
|
||||
20241209,094600,118633816,1010,1009,1010,1008,3420
|
||||
20241209,094500,115185086,1009,1009,1009,1008,22
|
||||
20241209,094400,115162898,1009,1010,1010,1008,2926
|
||||
20241209,094300,112211508,1010,1011,1011,1010,1420
|
||||
20241209,094200,110777235,1014,1015,1015,1012,5491
|
||||
20241209,094100,105206313,1015,1014,1016,1013,7201
|
||||
20241209,094000,97904048,1013,1011,1013,1010,9024
|
||||
20241209,093900,88781600,1011,1010,1011,1010,21
|
||||
20241209,093800,88760389,1011,1010,1011,1010,2623
|
||||
20241209,093700,86111136,1010,1011,1011,1010,104
|
||||
20241209,093600,86006043,1011,1011,1011,1011,36
|
||||
20241209,093500,85969647,1011,1011,1011,1011,14
|
||||
20241209,093400,85955493,1012,1011,1012,1011,86
|
||||
20241209,093300,85868545,1012,1012,1012,1012,5
|
||||
20241209,093200,85863485,1012,1012,1012,1007,326
|
||||
20241209,093100,85533643,1012,1012,1012,1007,1526
|
||||
20241209,093000,83994865,1012,1010,1012,1007,656
|
||||
20241209,092900,83334201,1010,1010,1010,1010,608
|
||||
20241209,092800,82720121,1010,1010,1012,1010,815
|
||||
20241209,092700,81896967,1012,1012,1012,1012,2
|
||||
20241209,092600,81894943,1013,1010,1013,1010,409
|
||||
20241209,092500,81481850,1008,1007,1008,1007,3852
|
||||
20241209,092400,77600886,1007,1010,1010,1007,5499
|
||||
20241209,092300,72053995,1014,1010,1014,1010,254
|
||||
20241209,092200,71797427,1010,1010,1010,1010,600
|
||||
20241209,092100,71191427,1010,1010,1010,1010,0
|
||||
20241209,092000,71191427,1010,1010,1010,1009,6510
|
||||
20241209,091900,64616328,1010,1010,1010,1010,4455
|
||||
20241209,091800,60116778,1010,1009,1010,1009,9360
|
||||
20241209,091700,50672338,1010,1014,1014,1010,1888
|
||||
20241209,091600,48765065,1014,1010,1014,1010,998
|
||||
20241209,091500,47757045,1010,1010,1016,1009,3713
|
||||
20241209,091400,44005594,1011,1009,1023,1009,1418
|
||||
20241209,091300,42571568,1025,1027,1027,1025,89
|
||||
20241209,091200,42480341,1027,1027,1027,1027,20
|
||||
20241209,091100,42459801,1016,1012,1016,1008,10194
|
||||
20241209,091000,32156460,1012,1018,1018,1012,1630
|
||||
20241209,090900,30506668,1018,1020,1020,1017,3131
|
||||
20241209,090800,27317401,1032,1018,1032,1014,8632
|
||||
20241209,090700,18500700,1018,1012,1018,1012,474
|
||||
20241209,090600,18020598,1013,1019,1019,1012,6773
|
||||
20241209,090500,11147303,1019,1023,1023,1018,1804
|
||||
20241209,090400,9304611,1020,1039,1039,1020,1103
|
||||
20241209,090300,8178787,1040,1044,1044,1022,751
|
||||
20241209,090200,7410977,1022,1044,1044,1022,39
|
||||
20241209,090100,7371097,1023,1025,1044,1023,4153
|
||||
20241209,090000,3114615,1025,1033,1049,1025,3019
|
||||
|
Reference in New Issue
Block a user