Update 2024-12-05 2775 candle_min
This commit is contained in:
584
004090/min/candle-20241205.csv
Normal file
584
004090/min/candle-20241205.csv
Normal file
@@ -0,0 +1,584 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,184200,1536469580,13430,13430,13430,13430,3432
|
||||
20241205,184100,1536469580,13430,13430,13430,13430,0
|
||||
20241205,184000,1536469580,13430,13430,13430,13430,0
|
||||
20241205,183900,1536469580,13430,13430,13430,13430,0
|
||||
20241205,183800,1536469580,13430,13430,13430,13430,0
|
||||
20241205,183700,1536469580,13430,13430,13430,13430,0
|
||||
20241205,183600,1536469580,13430,13430,13430,13430,0
|
||||
20241205,183500,1536469580,13430,13430,13430,13430,0
|
||||
20241205,183400,1536469580,13430,13430,13430,13430,0
|
||||
20241205,183300,1536469580,13430,13430,13430,13430,0
|
||||
20241205,183200,1536469580,13430,13430,13430,13430,0
|
||||
20241205,183100,1536469580,13430,13430,13430,13430,0
|
||||
20241205,183000,1536469580,13430,13430,13430,13430,0
|
||||
20241205,182900,1536469580,13430,13430,13430,13430,0
|
||||
20241205,182800,1536469580,13430,13430,13430,13430,0
|
||||
20241205,182700,1536469580,13430,13430,13430,13430,0
|
||||
20241205,182600,1536469580,13430,13430,13430,13430,0
|
||||
20241205,182500,1536469580,13430,13430,13430,13430,0
|
||||
20241205,182400,1536469580,13430,13430,13430,13430,0
|
||||
20241205,182300,1536469580,13430,13430,13430,13430,0
|
||||
20241205,182200,1536469580,13430,13430,13430,13430,0
|
||||
20241205,182100,1536469580,13430,13430,13430,13430,0
|
||||
20241205,182000,1536469580,13430,13430,13430,13430,0
|
||||
20241205,181900,1536469580,13430,13430,13430,13430,0
|
||||
20241205,181800,1536469580,13430,13430,13430,13430,0
|
||||
20241205,181700,1536469580,13430,13430,13430,13430,0
|
||||
20241205,181600,1536469580,13430,13430,13430,13430,0
|
||||
20241205,181500,1536469580,13430,13430,13430,13430,0
|
||||
20241205,181400,1536469580,13430,13430,13430,13430,0
|
||||
20241205,181300,1536469580,13430,13430,13430,13430,0
|
||||
20241205,181200,1536469580,13430,13430,13430,13430,3432
|
||||
20241205,181100,1536469580,13430,13430,13430,13430,0
|
||||
20241205,181000,1536469580,13430,13430,13430,13430,0
|
||||
20241205,180900,1536469580,13430,13430,13430,13430,0
|
||||
20241205,180800,1536469580,13430,13430,13430,13430,0
|
||||
20241205,180700,1536469580,13430,13430,13430,13430,0
|
||||
20241205,180600,1536469580,13430,13430,13430,13430,0
|
||||
20241205,180500,1536469580,13430,13430,13430,13430,0
|
||||
20241205,180400,1536469580,13430,13430,13430,13430,0
|
||||
20241205,180300,1536469580,13430,13430,13430,13430,0
|
||||
20241205,180200,1536469580,13430,13430,13430,13430,0
|
||||
20241205,180100,1536469580,13430,13430,13430,13430,0
|
||||
20241205,180000,1536469580,13430,13430,13430,13430,0
|
||||
20241205,175900,1536469580,13430,13430,13430,13430,0
|
||||
20241205,175800,1536469580,13430,13430,13430,13430,0
|
||||
20241205,175700,1536469580,13430,13430,13430,13430,0
|
||||
20241205,175600,1536469580,13430,13430,13430,13430,0
|
||||
20241205,175500,1536469580,13430,13430,13430,13430,0
|
||||
20241205,175400,1536469580,13430,13430,13430,13430,0
|
||||
20241205,175300,1536469580,13430,13430,13430,13430,0
|
||||
20241205,175200,1536469580,13430,13430,13430,13430,0
|
||||
20241205,175100,1536469580,13430,13430,13430,13430,0
|
||||
20241205,175000,1536469580,13430,13430,13430,13430,0
|
||||
20241205,174900,1536469580,13430,13430,13430,13430,0
|
||||
20241205,174800,1536469580,13430,13430,13430,13430,0
|
||||
20241205,174700,1536469580,13430,13430,13430,13430,0
|
||||
20241205,174600,1536469580,13430,13430,13430,13430,0
|
||||
20241205,174500,1536469580,13430,13430,13430,13430,0
|
||||
20241205,174400,1536469580,13430,13430,13430,13430,0
|
||||
20241205,174300,1536469580,13430,13430,13430,13430,0
|
||||
20241205,174200,1536469580,13430,13430,13430,13430,3432
|
||||
20241205,174100,1536469580,13430,13430,13430,13430,0
|
||||
20241205,174000,1536469580,13430,13430,13430,13430,0
|
||||
20241205,173900,1536469580,13430,13430,13430,13430,0
|
||||
20241205,173800,1536469580,13430,13430,13430,13430,0
|
||||
20241205,173700,1536469580,13430,13430,13430,13430,0
|
||||
20241205,173600,1536469580,13430,13430,13430,13430,0
|
||||
20241205,173500,1536469580,13430,13430,13430,13430,0
|
||||
20241205,173400,1536469580,13430,13430,13430,13430,0
|
||||
20241205,173300,1536469580,13430,13430,13430,13430,0
|
||||
20241205,173200,1536469580,13430,13430,13430,13430,0
|
||||
20241205,173100,1536469580,13430,13430,13430,13430,0
|
||||
20241205,173000,1536469580,13430,13430,13430,13430,0
|
||||
20241205,172900,1536469580,13430,13430,13430,13430,0
|
||||
20241205,172800,1536469580,13430,13430,13430,13430,0
|
||||
20241205,172700,1536469580,13430,13430,13430,13430,0
|
||||
20241205,172600,1536469580,13430,13430,13430,13430,0
|
||||
20241205,172500,1536469580,13430,13430,13430,13430,0
|
||||
20241205,172400,1536469580,13430,13430,13430,13430,0
|
||||
20241205,172300,1536469580,13430,13430,13430,13430,0
|
||||
20241205,172200,1536469580,13430,13430,13430,13430,0
|
||||
20241205,172100,1536469580,13430,13430,13430,13430,0
|
||||
20241205,172000,1536469580,13430,13430,13430,13430,0
|
||||
20241205,171900,1536469580,13430,13430,13430,13430,0
|
||||
20241205,171800,1536469580,13430,13430,13430,13430,0
|
||||
20241205,171700,1536469580,13430,13430,13430,13430,0
|
||||
20241205,171600,1536469580,13430,13430,13430,13430,0
|
||||
20241205,171500,1536469580,13430,13430,13430,13430,0
|
||||
20241205,171400,1536469580,13430,13430,13430,13430,0
|
||||
20241205,171300,1536469580,13430,13430,13430,13430,0
|
||||
20241205,171200,1536469580,13430,13430,13430,13430,3432
|
||||
20241205,171100,1536469580,13430,13430,13430,13430,0
|
||||
20241205,171000,1536469580,13430,13430,13430,13430,0
|
||||
20241205,170900,1536469580,13430,13430,13430,13430,0
|
||||
20241205,170800,1536469580,13430,13430,13430,13430,0
|
||||
20241205,170700,1536469580,13430,13430,13430,13430,0
|
||||
20241205,170600,1536469580,13430,13430,13430,13430,0
|
||||
20241205,170500,1536469580,13430,13430,13430,13430,0
|
||||
20241205,170400,1536469580,13430,13430,13430,13430,0
|
||||
20241205,170300,1536469580,13430,13430,13430,13430,0
|
||||
20241205,170200,1536469580,13430,13430,13430,13430,0
|
||||
20241205,170100,1536469580,13430,13430,13430,13430,0
|
||||
20241205,170000,1536469580,13430,13430,13430,13430,0
|
||||
20241205,165900,1536469580,13430,13430,13430,13430,0
|
||||
20241205,165800,1536469580,13430,13430,13430,13430,0
|
||||
20241205,165700,1536469580,13430,13430,13430,13430,0
|
||||
20241205,165600,1536469580,13430,13430,13430,13430,0
|
||||
20241205,165500,1536469580,13430,13430,13430,13430,0
|
||||
20241205,165400,1536469580,13430,13430,13430,13430,0
|
||||
20241205,165300,1536469580,13430,13430,13430,13430,0
|
||||
20241205,165200,1536469580,13430,13430,13430,13430,0
|
||||
20241205,165100,1536469580,13430,13430,13430,13430,0
|
||||
20241205,165000,1536469580,13430,13430,13430,13430,0
|
||||
20241205,164900,1536469580,13430,13430,13430,13430,0
|
||||
20241205,164800,1536469580,13430,13430,13430,13430,0
|
||||
20241205,164700,1536469580,13430,13430,13430,13430,0
|
||||
20241205,164600,1536469580,13430,13430,13430,13430,0
|
||||
20241205,164500,1536469580,13430,13430,13430,13430,0
|
||||
20241205,164400,1536469580,13430,13430,13430,13430,0
|
||||
20241205,164300,1536469580,13430,13430,13430,13430,0
|
||||
20241205,164200,1536469580,13430,13430,13430,13430,3432
|
||||
20241205,164100,1536469580,13430,13430,13430,13430,0
|
||||
20241205,164000,1536469580,13430,13430,13430,13430,0
|
||||
20241205,163900,1536469580,13430,13430,13430,13430,0
|
||||
20241205,163800,1536469580,13430,13430,13430,13430,0
|
||||
20241205,163700,1536469580,13430,13430,13430,13430,0
|
||||
20241205,163600,1536469580,13430,13430,13430,13430,0
|
||||
20241205,163500,1536469580,13430,13430,13430,13430,0
|
||||
20241205,163400,1536469580,13430,13430,13430,13430,0
|
||||
20241205,163300,1536469580,13430,13430,13430,13430,0
|
||||
20241205,163200,1536469580,13430,13430,13430,13430,0
|
||||
20241205,163100,1536469580,13430,13430,13430,13430,0
|
||||
20241205,163000,1536469580,13430,13430,13430,13430,0
|
||||
20241205,162900,1536469580,13430,13430,13430,13430,0
|
||||
20241205,162800,1536469580,13430,13430,13430,13430,0
|
||||
20241205,162700,1536469580,13430,13430,13430,13430,0
|
||||
20241205,162600,1536469580,13430,13430,13430,13430,0
|
||||
20241205,162500,1536469580,13430,13430,13430,13430,0
|
||||
20241205,162400,1536469580,13430,13430,13430,13430,0
|
||||
20241205,162300,1536469580,13430,13430,13430,13430,0
|
||||
20241205,162200,1536469580,13430,13430,13430,13430,0
|
||||
20241205,162100,1536469580,13430,13430,13430,13430,0
|
||||
20241205,162000,1536469580,13430,13430,13430,13430,0
|
||||
20241205,161900,1536469580,13430,13430,13430,13430,0
|
||||
20241205,161800,1536469580,13430,13430,13430,13430,0
|
||||
20241205,161700,1536469580,13430,13430,13430,13430,0
|
||||
20241205,161600,1536469580,13430,13430,13430,13430,0
|
||||
20241205,161500,1536469580,13430,13430,13430,13430,0
|
||||
20241205,161400,1536469580,13430,13430,13430,13430,0
|
||||
20241205,161300,1536469580,13430,13430,13430,13430,0
|
||||
20241205,161200,1536469580,13430,13430,13430,13430,3432
|
||||
20241205,161100,1536469580,13430,13430,13430,13430,0
|
||||
20241205,161000,1536469580,13430,13430,13430,13430,0
|
||||
20241205,160900,1536469580,13430,13430,13430,13430,0
|
||||
20241205,160800,1536469580,13430,13430,13430,13430,0
|
||||
20241205,160700,1536469580,13430,13430,13430,13430,0
|
||||
20241205,160600,1536469580,13430,13430,13430,13430,0
|
||||
20241205,160500,1536469580,13430,13430,13430,13430,0
|
||||
20241205,160400,1536469580,13430,13430,13430,13430,0
|
||||
20241205,160300,1536469580,13430,13430,13430,13430,0
|
||||
20241205,160200,1536469580,13430,13430,13430,13430,0
|
||||
20241205,160100,1536469580,13430,13430,13430,13430,0
|
||||
20241205,160000,1536469580,13430,13430,13430,13430,0
|
||||
20241205,155900,1536469580,13430,13430,13430,13430,0
|
||||
20241205,155800,1536469580,13430,13430,13430,13430,0
|
||||
20241205,155700,1536469580,13430,13430,13430,13430,0
|
||||
20241205,155600,1536469580,13430,13430,13430,13430,0
|
||||
20241205,155500,1536469580,13430,13430,13430,13430,0
|
||||
20241205,155400,1536469580,13430,13430,13430,13430,0
|
||||
20241205,155300,1536469580,13430,13430,13430,13430,0
|
||||
20241205,155200,1536469580,13430,13430,13430,13430,0
|
||||
20241205,155100,1536469580,13430,13430,13430,13430,0
|
||||
20241205,155000,1536469580,13430,13430,13430,13430,0
|
||||
20241205,154900,1536469580,13430,13430,13430,13430,0
|
||||
20241205,154800,1536469580,13430,13430,13430,13430,0
|
||||
20241205,154700,1536469580,13430,13430,13430,13430,0
|
||||
20241205,154600,1536469580,13430,13430,13430,13430,0
|
||||
20241205,154500,1536469580,13430,13430,13430,13430,0
|
||||
20241205,154400,1536469580,13430,13430,13430,13430,0
|
||||
20241205,154300,1536469580,13430,13430,13430,13430,0
|
||||
20241205,154200,1536469580,13430,13430,13430,13430,3432
|
||||
20241205,154100,1536469580,13430,13430,13430,13430,0
|
||||
20241205,154000,1536469580,13430,13430,13430,13430,0
|
||||
20241205,153900,1536469580,13430,13430,13430,13430,0
|
||||
20241205,153800,1536469580,13430,13430,13430,13430,0
|
||||
20241205,153700,1536469580,13430,13430,13430,13430,0
|
||||
20241205,153600,1536469580,13430,13430,13430,13430,0
|
||||
20241205,153500,1536469580,13430,13430,13430,13430,0
|
||||
20241205,153400,1536469580,13430,13430,13430,13430,0
|
||||
20241205,153300,1536469580,13430,13430,13430,13430,0
|
||||
20241205,153200,1536469580,13430,13430,13430,13430,0
|
||||
20241205,153100,1536469580,13430,13430,13430,13430,0
|
||||
20241205,153000,1536469580,13430,13430,13430,13430,3432
|
||||
20241205,152900,1490377820,13450,13450,13450,13450,0
|
||||
20241205,152800,1490377820,13450,13450,13450,13450,0
|
||||
20241205,152700,1490377820,13450,13450,13450,13450,0
|
||||
20241205,152600,1490377820,13450,13450,13450,13450,0
|
||||
20241205,152500,1490377820,13450,13450,13450,13450,0
|
||||
20241205,152400,1490377820,13450,13450,13450,13450,0
|
||||
20241205,152300,1490377820,13450,13450,13450,13450,0
|
||||
20241205,152200,1490377820,13450,13450,13450,13450,0
|
||||
20241205,152100,1490377820,13450,13450,13450,13450,0
|
||||
20241205,152000,1490377820,13450,13450,13450,13450,0
|
||||
20241205,151900,1490377820,13450,13480,13480,13440,265
|
||||
20241205,151800,1486811770,13480,13450,13480,13450,23
|
||||
20241205,151700,1486501910,13450,13460,13460,13450,630
|
||||
20241205,151600,1478026990,13450,13460,13460,13450,320
|
||||
20241205,151500,1473720350,13460,13470,13470,13460,622
|
||||
20241205,151400,1465347510,13470,13480,13480,13470,160
|
||||
20241205,151300,1463191700,13480,13500,13500,13480,883
|
||||
20241205,151200,1451274370,13490,13490,13490,13490,343
|
||||
20241205,151100,1446647300,13490,13470,13490,13470,360
|
||||
20241205,151000,1441792960,13470,13470,13470,13470,688
|
||||
20241205,150900,1432525600,13480,13480,13480,13480,755
|
||||
20241205,150800,1422348200,13470,13480,13480,13470,155
|
||||
20241205,150700,1420259150,13480,13480,13480,13480,111
|
||||
20241205,150600,1418762870,13500,13500,13500,13480,440
|
||||
20241205,150500,1412825920,13490,13490,13490,13490,81
|
||||
20241205,150400,1411733230,13500,13510,13510,13500,137
|
||||
20241205,150300,1409883720,13500,13500,13500,13500,332
|
||||
20241205,150200,1405401720,13500,13480,13500,13480,258
|
||||
20241205,150100,1401921180,13500,13480,13500,13480,203
|
||||
20241205,150000,1399182040,13480,13480,13480,13480,200
|
||||
20241205,145900,1396486040,13440,13490,13490,13440,1102
|
||||
20241205,145800,1381663420,13490,13470,13490,13470,475
|
||||
20241205,145700,1375260670,13470,13470,13470,13470,1
|
||||
20241205,145600,1375247200,13470,13470,13470,13470,10
|
||||
20241205,145500,1375112500,13530,13530,13530,13530,1
|
||||
20241205,145400,1375098970,13470,13470,13470,13470,11
|
||||
20241205,145300,1374950800,13540,13470,13540,13460,663
|
||||
20241205,145200,1366024390,13470,13480,13540,13470,63
|
||||
20241205,145100,1365175390,13530,13490,13530,13470,192
|
||||
20241205,145000,1362587180,13500,13500,13500,13480,355
|
||||
20241205,144900,1357796670,13500,13510,13510,13500,913
|
||||
20241205,144800,1345469900,13510,13510,13510,13510,38
|
||||
20241205,144700,1344956520,13510,13510,13510,13510,71
|
||||
20241205,144600,1343997310,13510,13510,13510,13500,454
|
||||
20241205,144500,1337864770,13510,13520,13520,13510,528
|
||||
20241205,144400,1330726270,13530,13530,13530,13530,452
|
||||
20241205,144300,1324610710,13530,13550,13550,13530,493
|
||||
20241205,144200,1317936470,13590,13590,13590,13590,3
|
||||
20241205,144100,1317895700,13550,13550,13550,13550,29
|
||||
20241205,144000,1317502750,13530,13550,13550,13530,43
|
||||
20241205,143900,1316920280,13560,13580,13580,13560,93
|
||||
20241205,143800,1315658600,13590,13570,13590,13570,113
|
||||
20241205,143700,1314125130,13570,13570,13570,13570,1
|
||||
20241205,143600,1314111560,13520,13570,13570,13520,487
|
||||
20241205,143500,1307509750,13570,13570,13570,13570,203
|
||||
20241205,143400,1304755040,13570,13570,13570,13570,193
|
||||
20241205,143300,1302136030,13580,13580,13580,13580,35
|
||||
20241205,143200,1301660730,13580,13580,13580,13580,244
|
||||
20241205,143100,1298347210,13570,13580,13580,13570,356
|
||||
20241205,143000,1293513100,13580,13580,13580,13580,0
|
||||
20241205,142900,1293513100,13580,13590,13590,13580,48
|
||||
20241205,142800,1292860880,13590,13590,13590,13590,100
|
||||
20241205,142700,1291501880,13590,13590,13590,13590,0
|
||||
20241205,142600,1291501880,13590,13580,13590,13580,145
|
||||
20241205,142500,1289531430,13580,13550,13580,13550,161
|
||||
20241205,142400,1287345270,13550,13560,13560,13550,772
|
||||
20241205,142300,1276878950,13560,13560,13560,13560,150
|
||||
20241205,142200,1274844950,13590,13590,13590,13590,0
|
||||
20241205,142100,1274844950,13590,13590,13590,13590,0
|
||||
20241205,142000,1274844950,13590,13590,13590,13590,7
|
||||
20241205,141900,1274749820,13560,13570,13570,13560,200
|
||||
20241205,141800,1272036640,13570,13570,13570,13570,0
|
||||
20241205,141700,1272036640,13570,13570,13570,13570,0
|
||||
20241205,141600,1272036640,13570,13570,13570,13570,0
|
||||
20241205,141500,1272036640,13570,13580,13580,13570,201
|
||||
20241205,141400,1269308000,13580,13580,13580,13580,0
|
||||
20241205,141300,1269308000,13580,13590,13590,13580,220
|
||||
20241205,141200,1266318290,13590,13590,13590,13590,1
|
||||
20241205,141100,1266304700,13600,13600,13600,13600,193
|
||||
20241205,141000,1263679900,13600,13600,13600,13600,30
|
||||
20241205,140900,1263271900,13590,13590,13590,13590,0
|
||||
20241205,140800,1263271900,13590,13590,13590,13590,0
|
||||
20241205,140700,1263271900,13590,13610,13610,13590,1176
|
||||
20241205,140600,1247274470,13610,13620,13620,13610,125
|
||||
20241205,140500,1245573020,13630,13640,13640,13630,118
|
||||
20241205,140400,1243963980,13640,13640,13640,13640,53
|
||||
20241205,140300,1243241060,13640,13620,13640,13620,1018
|
||||
20241205,140200,1229356590,13620,13620,13620,13620,434
|
||||
20241205,140100,1223445510,13630,13630,13650,13630,115
|
||||
20241205,140000,1221876940,13620,13620,13620,13620,0
|
||||
20241205,135900,1221876940,13620,13630,13630,13620,134
|
||||
20241205,135800,1220050670,13630,13630,13630,13630,0
|
||||
20241205,135700,1220050670,13630,13630,13630,13630,5
|
||||
20241205,135600,1219982520,13620,13620,13620,13620,15
|
||||
20241205,135500,1219778220,13620,13620,13620,13620,1
|
||||
20241205,135400,1219764600,13620,13620,13620,13620,6
|
||||
20241205,135300,1219682880,13620,13620,13620,13620,10
|
||||
20241205,135200,1219546680,13620,13620,13620,13620,10
|
||||
20241205,135100,1219410480,13620,13620,13620,13620,1
|
||||
20241205,135000,1219396860,13620,13620,13620,13620,0
|
||||
20241205,134900,1219396860,13620,13620,13620,13620,1
|
||||
20241205,134800,1219383240,13620,13600,13620,13600,95
|
||||
20241205,134700,1218091150,13600,13600,13600,13600,270
|
||||
20241205,134600,1214419150,13600,13600,13600,13600,0
|
||||
20241205,134500,1214419150,13600,13600,13600,13600,2
|
||||
20241205,134400,1214391950,13600,13600,13600,13600,305
|
||||
20241205,134300,1210243950,13600,13600,13600,13600,90
|
||||
20241205,134200,1209019950,13600,13600,13600,13600,16
|
||||
20241205,134100,1208802350,13600,13600,13600,13600,189
|
||||
20241205,134000,1206231950,13600,13610,13610,13600,597
|
||||
20241205,133900,1198112630,13600,13600,13600,13600,0
|
||||
20241205,133800,1198112630,13600,13630,13630,13600,620
|
||||
20241205,133700,1189662140,13620,13620,13620,13620,1
|
||||
20241205,133600,1189648520,13630,13630,13630,13630,5
|
||||
20241205,133500,1189580370,13630,13650,13670,13630,380
|
||||
20241205,133400,1184388220,13630,13630,13630,13630,10
|
||||
20241205,133300,1184251920,13630,13650,13650,13630,11
|
||||
20241205,133200,1184101970,13650,13610,13650,13610,77
|
||||
20241205,133100,1183051850,13640,13610,13640,13610,2896
|
||||
20241205,133000,1143604450,13600,13590,13600,13590,560
|
||||
20241205,132900,1135990800,13590,13580,13590,13580,165
|
||||
20241205,132800,1133750080,13580,13580,13580,13580,0
|
||||
20241205,132700,1133750080,13580,13580,13580,13580,0
|
||||
20241205,132600,1133750080,13580,13580,13580,13580,0
|
||||
20241205,132500,1133750080,13580,13580,13580,13580,384
|
||||
20241205,132400,1128535360,13580,13580,13580,13580,0
|
||||
20241205,132300,1128535360,13580,13550,13580,13550,99
|
||||
20241205,132200,1127193880,13550,13550,13550,13550,2
|
||||
20241205,132100,1127166780,13550,13550,13550,13520,75
|
||||
20241205,132000,1126152330,13550,13550,13550,13550,127
|
||||
20241205,131900,1124431480,13540,13520,13540,13520,158
|
||||
20241205,131800,1122292380,13520,13520,13520,13520,0
|
||||
20241205,131700,1122292380,13520,13520,13520,13520,10
|
||||
20241205,131600,1122157180,13520,13530,13530,13520,75
|
||||
20241205,131500,1121142830,13530,13530,13530,13530,3
|
||||
20241205,131400,1121102240,13540,13540,13540,13540,4
|
||||
20241205,131300,1121048080,13500,13500,13500,13500,0
|
||||
20241205,131200,1121048080,13500,13500,13500,13500,0
|
||||
20241205,131100,1121048080,13500,13500,13500,13500,0
|
||||
20241205,131000,1121048080,13500,13550,13550,13500,600
|
||||
20241205,130900,1112943590,13550,13550,13550,13550,61
|
||||
20241205,130800,1112117040,13550,13540,13550,13540,127
|
||||
20241205,130700,1110397390,13540,13550,13550,13540,321
|
||||
20241205,130600,1106049350,13550,13550,13550,13550,8
|
||||
20241205,130500,1105940950,13550,13550,13550,13550,8
|
||||
20241205,130400,1105832550,13550,13550,13550,13550,1
|
||||
20241205,130300,1105819000,13550,13550,13550,13550,12
|
||||
20241205,130200,1105656400,13550,13550,13550,13550,14
|
||||
20241205,130100,1105466700,13550,13550,13550,13550,0
|
||||
20241205,130000,1105466700,13550,13580,13580,13550,6
|
||||
20241205,125900,1105385370,13580,13580,13580,13580,40
|
||||
20241205,125800,1104842170,13580,13580,13580,13580,1
|
||||
20241205,125700,1104828590,13500,13500,13500,13500,0
|
||||
20241205,125600,1104828590,13500,13590,13590,13500,1000
|
||||
20241205,125500,1091320880,13590,13570,13600,13550,88
|
||||
20241205,125400,1090127140,13580,13600,13600,13580,35
|
||||
20241205,125300,1089651740,13600,13600,13600,13600,10
|
||||
20241205,125200,1089515740,13590,13590,13590,13590,37
|
||||
20241205,125100,1089012910,13600,13580,13600,13580,1397
|
||||
20241205,125000,1070038670,13570,13570,13570,13570,102
|
||||
20241205,124900,1068654530,13570,13560,13570,13560,319
|
||||
20241205,124800,1064325780,13560,13560,13560,13560,2
|
||||
20241205,124700,1064298660,13550,13550,13550,13550,0
|
||||
20241205,124600,1064298660,13550,13550,13550,13550,0
|
||||
20241205,124500,1064298660,13550,13550,13550,13550,0
|
||||
20241205,124400,1064298660,13550,13550,13550,13550,80
|
||||
20241205,124300,1063214660,13540,13540,13540,13540,0
|
||||
20241205,124200,1063214660,13540,13530,13540,13530,65
|
||||
20241205,124100,1062335200,13530,13520,13530,13510,1496
|
||||
20241205,124000,1042106440,13520,13520,13520,13520,67
|
||||
20241205,123900,1041200600,13520,13540,13540,13520,123
|
||||
20241205,123800,1039537580,13540,13530,13540,13530,660
|
||||
20241205,123700,1030601740,13540,13540,13540,13540,38
|
||||
20241205,123600,1030087220,13570,13570,13570,13570,0
|
||||
20241205,123500,1030087220,13570,13570,13570,13570,10
|
||||
20241205,123400,1029951520,13580,13580,13580,13580,0
|
||||
20241205,123300,1029951520,13580,13560,13580,13560,518
|
||||
20241205,123200,1022917100,13570,13540,13570,13540,221
|
||||
20241205,123100,1019924730,13540,13540,13540,13540,47
|
||||
20241205,123000,1019288350,13540,13540,13540,13540,63
|
||||
20241205,122900,1018435330,13510,13510,13510,13510,89
|
||||
20241205,122800,1017232940,13500,13520,13540,13500,299
|
||||
20241205,122700,1013194130,13520,13530,13530,13520,121
|
||||
20241205,122600,1011557750,13530,13530,13530,13530,0
|
||||
20241205,122500,1011557750,13530,13530,13530,13530,18
|
||||
20241205,122400,1011314210,13540,13540,13540,13540,1
|
||||
20241205,122300,1011300670,13530,13540,13540,13530,180
|
||||
20241205,122200,1008864270,13530,13530,13530,13530,84
|
||||
20241205,122100,1007727750,13530,13530,13530,13530,276
|
||||
20241205,122000,1003993470,13520,13520,13520,13520,52
|
||||
20241205,121900,1003290430,13510,13510,13510,13510,19
|
||||
20241205,121800,1003033740,13520,13520,13520,13520,1
|
||||
20241205,121700,1003020220,13520,13520,13520,13520,292
|
||||
20241205,121600,999072380,13530,13530,13530,13530,279
|
||||
20241205,121500,995297510,13540,13550,13550,13540,364
|
||||
20241205,121400,990367760,13550,13580,13580,13550,44
|
||||
20241205,121300,989770940,13580,13580,13580,13580,2
|
||||
20241205,121200,989743780,13580,13580,13580,13580,0
|
||||
20241205,121100,989743780,13580,13580,13580,13580,0
|
||||
20241205,121000,989743780,13580,13580,13580,13580,0
|
||||
20241205,120900,989743780,13580,13580,13580,13580,227
|
||||
20241205,120800,986661120,13580,13580,13580,13580,0
|
||||
20241205,120700,986661120,13580,13580,13580,13580,1
|
||||
20241205,120600,986647540,13550,13550,13550,13550,1745
|
||||
20241205,120500,963002790,13550,13550,13550,13550,0
|
||||
20241205,120400,963002790,13550,13550,13550,13550,86
|
||||
20241205,120300,961837490,13550,13550,13550,13550,0
|
||||
20241205,120200,961837490,13550,13560,13560,13550,56
|
||||
20241205,120100,961078650,13550,13550,13550,13550,0
|
||||
20241205,120000,961078650,13550,13550,13560,13550,263
|
||||
20241205,115900,957514030,13560,13560,13560,13560,11
|
||||
20241205,115800,957364870,13580,13580,13580,13550,53
|
||||
20241205,115700,956646290,13580,13580,13580,13580,0
|
||||
20241205,115600,956646290,13580,13560,13580,13560,193
|
||||
20241205,115500,954025410,13560,13560,13560,13560,1
|
||||
20241205,115400,954011850,13580,13580,13580,13580,0
|
||||
20241205,115300,954011850,13580,13600,13600,13570,686
|
||||
20241205,115200,944696970,13600,13600,13600,13600,20
|
||||
20241205,115100,944424970,13610,13610,13610,13610,0
|
||||
20241205,115000,944424970,13610,13610,13610,13610,1
|
||||
20241205,114900,944411360,13570,13570,13570,13570,1
|
||||
20241205,114800,944397790,13580,13580,13580,13580,20
|
||||
20241205,114700,944126190,13610,13610,13610,13610,151
|
||||
20241205,114600,942071080,13610,13600,13610,13600,68
|
||||
20241205,114500,941145610,13610,13610,13610,13610,0
|
||||
20241205,114400,941145610,13610,13610,13610,13610,0
|
||||
20241205,114300,941145610,13610,13610,13610,13610,0
|
||||
20241205,114200,941145610,13610,13610,13610,13610,0
|
||||
20241205,114100,941145610,13610,13580,13620,13570,7
|
||||
20241205,114000,941050520,13570,13570,13570,13570,1
|
||||
20241205,113900,941036950,13570,13580,13590,13570,96
|
||||
20241205,113800,939733260,13630,13630,13630,13630,0
|
||||
20241205,113700,939733260,13630,13640,13640,13630,765
|
||||
20241205,113600,929306300,13670,13640,13670,13640,280
|
||||
20241205,113500,925482320,13640,13640,13640,13640,11
|
||||
20241205,113400,925332280,13640,13630,13640,13630,178
|
||||
20241205,113300,922905370,13630,13630,13630,13620,42
|
||||
20241205,113200,922333010,13620,13550,13620,13540,88
|
||||
20241205,113100,921140260,13530,13640,13640,13530,51
|
||||
20241205,113000,920448120,13530,13630,13630,13530,588
|
||||
20241205,112900,912475280,13660,13640,13660,13640,290
|
||||
20241205,112800,908516720,13630,13630,13630,13630,21
|
||||
20241205,112700,908230490,13600,13600,13600,13600,14
|
||||
20241205,112600,908040090,13600,13620,13620,13600,82
|
||||
20241205,112500,906924280,13620,13610,13620,13610,449
|
||||
20241205,112400,900809100,13620,13620,13620,13620,2
|
||||
20241205,112300,900781860,13620,13620,13620,13620,1
|
||||
20241205,112200,900768240,13620,13620,13620,13620,60
|
||||
20241205,112100,899951040,13620,13620,13620,13620,0
|
||||
20241205,112000,899951040,13620,13620,13620,13620,472
|
||||
20241205,111900,893522400,13630,13620,13630,13620,159
|
||||
20241205,111800,891355420,13620,13620,13620,13620,160
|
||||
20241205,111700,889176220,13610,13610,13610,13610,63
|
||||
20241205,111600,888318790,13610,13610,13610,13610,4
|
||||
20241205,111500,888264350,13610,13610,13610,13610,0
|
||||
20241205,111400,888264350,13610,13610,13610,13610,0
|
||||
20241205,111300,888264350,13610,13610,13610,13610,0
|
||||
20241205,111200,888264350,13610,13610,13610,13610,100
|
||||
20241205,111100,886903350,13600,13600,13600,13600,100
|
||||
20241205,111000,885543350,13530,13530,13530,13530,0
|
||||
20241205,110900,885543350,13530,13540,13550,13530,80
|
||||
20241205,110800,884460570,13610,13610,13610,13610,0
|
||||
20241205,110700,884460570,13610,13550,13610,13550,54
|
||||
20241205,110600,883728810,13550,13580,13580,13550,1108
|
||||
20241205,110500,868710730,13580,13580,13580,13580,3
|
||||
20241205,110400,868669990,13500,13590,13590,13500,400
|
||||
20241205,110300,863260790,13600,13610,13610,13600,57
|
||||
20241205,110200,862485030,13580,13620,13620,13580,62
|
||||
20241205,110100,861640630,13620,13620,13620,13620,0
|
||||
20241205,110000,861640630,13620,13620,13620,13620,3
|
||||
20241205,105900,861599770,13620,13620,13620,13620,71
|
||||
20241205,105800,860632750,13560,13600,13600,13540,170
|
||||
20241205,105700,858327630,13620,13620,13620,13620,6
|
||||
20241205,105600,858245910,13600,13590,13600,13540,437
|
||||
20241205,105500,852313420,13580,13580,13580,13580,301
|
||||
20241205,105400,848225840,13620,13630,13630,13590,1865
|
||||
20241205,105300,822850460,13620,13620,13620,13620,93
|
||||
20241205,105200,821583800,13610,13610,13610,13600,218
|
||||
20241205,105100,818618810,13620,13620,13620,13620,0
|
||||
20241205,105000,818618810,13620,13620,13620,13620,1
|
||||
20241205,104900,818605190,13590,13620,13620,13590,2
|
||||
20241205,104800,818577980,13600,13600,13600,13600,253
|
||||
20241205,104700,815137180,13590,13590,13590,13590,10
|
||||
20241205,104600,815001280,13580,13580,13580,13580,0
|
||||
20241205,104500,815001280,13580,13630,13630,13580,2
|
||||
20241205,104400,814974070,13630,13600,13630,13580,111
|
||||
20241205,104300,813465530,13590,13590,13590,13590,0
|
||||
20241205,104200,813465530,13590,13610,13630,13590,75
|
||||
20241205,104100,812446000,13630,13630,13630,13610,106
|
||||
20241205,104000,811002480,13640,13640,13650,13640,1491
|
||||
20241205,103900,790664280,13640,13620,13640,13620,272
|
||||
20241205,103800,786954380,13600,13610,13610,13600,204
|
||||
20241205,103700,784179970,13620,13640,13640,13620,63
|
||||
20241205,103600,783321650,13640,13620,13640,13620,8
|
||||
20241205,103500,783212550,13620,13620,13620,13620,3
|
||||
20241205,103400,783171690,13600,13600,13600,13600,126
|
||||
20241205,103300,781458090,13600,13600,13600,13600,11
|
||||
20241205,103200,781308490,13600,13590,13600,13570,58
|
||||
20241205,103100,780520930,13570,13570,13570,13570,60
|
||||
20241205,103000,779706730,13570,13560,13570,13560,152
|
||||
20241205,102900,777644190,13570,13560,13570,13560,42
|
||||
20241205,102800,777074650,13560,13550,13580,13550,656
|
||||
20241205,102700,768176640,13500,13500,13500,13500,3
|
||||
20241205,102600,768136140,13530,13530,13530,13530,11
|
||||
20241205,102500,767987310,13530,13530,13530,13530,1
|
||||
20241205,102400,767973780,13490,13510,13510,13490,153
|
||||
20241205,102300,765909060,13530,13530,13530,13530,46
|
||||
20241205,102200,765286680,13550,13550,13550,13550,365
|
||||
20241205,102100,760340930,13550,13550,13550,13550,13
|
||||
20241205,102000,760164780,13530,13530,13530,13530,150
|
||||
20241205,101900,758135280,13490,13490,13490,13490,100
|
||||
20241205,101800,756786280,13490,13530,13530,13490,1040
|
||||
20241205,101700,742747600,13530,13500,13540,13500,334
|
||||
20241205,101600,738233650,13530,13500,13530,13500,21
|
||||
20241205,101500,737950120,13500,13490,13500,13490,140
|
||||
20241205,101400,736060320,13490,13520,13540,13490,619
|
||||
20241205,101300,727707530,13520,13470,13520,13470,1340
|
||||
20241205,101200,709623220,13480,13410,13480,13410,136
|
||||
20241205,101100,707796080,13410,13410,13460,13400,3156
|
||||
20241205,101000,665500160,13400,13400,13400,13400,37
|
||||
20241205,100900,665004360,13390,13430,13460,13390,101
|
||||
20241205,100800,663651480,13390,13460,13460,13390,962
|
||||
20241205,100700,650760830,13430,13460,13460,13430,248
|
||||
20241205,100600,647428750,13460,13460,13460,13450,432
|
||||
20241205,100500,641615430,13460,13460,13460,13460,37
|
||||
20241205,100400,641117410,13410,13460,13460,13410,85
|
||||
20241205,100300,639973500,13460,13460,13460,13460,7
|
||||
20241205,100200,639879280,13400,13450,13450,13400,571
|
||||
20241205,100100,632224280,13460,13460,13460,13460,15
|
||||
20241205,100000,632022380,13490,13460,13490,13460,5
|
||||
20241205,095900,631955020,13460,13470,13470,13460,6
|
||||
20241205,095800,631874210,13490,13490,13490,13490,2
|
||||
20241205,095700,631847230,13480,13470,13480,13470,156
|
||||
20241205,095600,629744880,13480,13480,13480,13470,17
|
||||
20241205,095500,629515820,13480,13480,13480,13480,0
|
||||
20241205,095400,629515820,13480,13470,13480,13460,357
|
||||
20241205,095300,624703930,13480,13480,13480,13480,0
|
||||
20241205,095200,624703930,13480,13470,13480,13470,373
|
||||
20241205,095100,619679590,13470,13490,13490,13470,50
|
||||
20241205,095000,619006070,13470,13480,13480,13470,90
|
||||
20241205,094900,617792900,13490,13500,13500,13490,13
|
||||
20241205,094800,617617500,13500,13500,13500,13500,69
|
||||
20241205,094700,616686000,13470,13490,13490,13470,69
|
||||
20241205,094600,615755390,13490,13470,13500,13470,31
|
||||
20241205,094500,615337590,13470,13460,13470,13460,168
|
||||
20241205,094400,613076100,13440,13440,13440,13430,393
|
||||
20241205,094300,607794210,13440,13410,13440,13410,697
|
||||
20241205,094200,598437300,13420,13420,13420,13420,3
|
||||
20241205,094100,598397040,13420,13420,13420,13420,300
|
||||
20241205,094000,594371040,13370,13370,13370,13370,2
|
||||
20241205,093900,594344300,13370,13360,13370,13360,124
|
||||
20241205,093800,592687420,13360,13350,13360,13330,85
|
||||
20241205,093700,591552980,13360,13360,13360,13360,3
|
||||
20241205,093600,591512900,13370,13410,13410,13370,1829
|
||||
20241205,093500,567057740,13420,13370,13420,13370,245
|
||||
20241205,093400,563781610,13370,13350,13370,13350,3393
|
||||
20241205,093300,518449680,13350,13350,13350,13350,35
|
||||
20241205,093200,517982430,13360,13360,13360,13360,2
|
||||
20241205,093100,517955710,13360,13360,13360,13360,5
|
||||
20241205,093000,517888910,13360,13360,13360,13360,18
|
||||
20241205,092900,517648430,13370,13370,13370,13370,1
|
||||
20241205,092800,517635060,13370,13290,13370,13290,1202
|
||||
20241205,092700,501632530,13290,13290,13300,13290,104
|
||||
20241205,092600,500250340,13290,13300,13300,13290,1472
|
||||
20241205,092500,480684730,13320,13290,13320,13290,3851
|
||||
20241205,092400,429461950,13280,13300,13300,13280,1153
|
||||
20241205,092300,414146460,13300,13300,13300,13300,306
|
||||
20241205,092200,410076660,13320,13300,13320,13300,184
|
||||
20241205,092100,407628980,13320,13320,13320,13320,71
|
||||
20241205,092000,406683260,13300,13310,13320,13290,653
|
||||
20241205,091900,398000330,13300,13300,13300,13300,142
|
||||
20241205,091800,396111730,13300,13300,13300,13290,977
|
||||
20241205,091700,383117730,13300,13330,13370,13300,2491
|
||||
20241205,091600,349942110,13330,13340,13340,13330,758
|
||||
20241205,091500,339836650,13340,13350,13350,13340,1110
|
||||
20241205,091400,325029150,13370,13340,13370,13340,290
|
||||
20241205,091300,321156310,13370,13360,13370,13340,761
|
||||
20241205,091200,310985510,13370,13420,13420,13350,1508
|
||||
20241205,091100,290806560,13400,13430,13430,13400,306
|
||||
20241205,091000,286700590,13430,13420,13430,13400,742
|
||||
20241205,090900,276745250,13400,13400,13430,13400,1685
|
||||
20241205,090800,254165210,13400,13440,13440,13400,1697
|
||||
20241205,090700,231406400,13430,13470,13480,13430,5008
|
||||
20241205,090600,164012800,13460,13580,13580,13460,863
|
||||
20241205,090500,152391500,13510,13460,13510,13450,1282
|
||||
20241205,090400,135115740,13460,13490,13500,13460,2152
|
||||
20241205,090300,106116390,13480,13580,13580,13480,3286
|
||||
20241205,090200,61663590,13580,13700,13700,13570,2051
|
||||
20241205,090100,33756520,13730,13740,13750,13650,555
|
||||
20241205,090000,26145820,13700,13680,13700,13680,1901
|
||||
|
Reference in New Issue
Block a user