Update 2024-12-05 2775 candle_min
This commit is contained in:
593
008350/min/candle-20241205.csv
Normal file
593
008350/min/candle-20241205.csv
Normal file
@@ -0,0 +1,593 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,185100,704144124,1337,1337,1337,1337,19830
|
||||
20241205,185000,704144124,1337,1337,1337,1337,0
|
||||
20241205,184900,704144124,1337,1337,1337,1337,0
|
||||
20241205,184800,704144124,1337,1337,1337,1337,0
|
||||
20241205,184700,704144124,1337,1337,1337,1337,0
|
||||
20241205,184600,704144124,1337,1337,1337,1337,0
|
||||
20241205,184500,704144124,1337,1337,1337,1337,0
|
||||
20241205,184400,704144124,1337,1337,1337,1337,0
|
||||
20241205,184300,704144124,1337,1337,1337,1337,0
|
||||
20241205,184200,704144124,1337,1337,1337,1337,0
|
||||
20241205,184100,704144124,1337,1337,1337,1337,0
|
||||
20241205,184000,704144124,1337,1337,1337,1337,0
|
||||
20241205,183900,704144124,1337,1337,1337,1337,0
|
||||
20241205,183800,704144124,1337,1337,1337,1337,0
|
||||
20241205,183700,704144124,1337,1337,1337,1337,0
|
||||
20241205,183600,704144124,1337,1337,1337,1337,0
|
||||
20241205,183500,704144124,1337,1337,1337,1337,0
|
||||
20241205,183400,704144124,1337,1337,1337,1337,0
|
||||
20241205,183300,704144124,1337,1337,1337,1337,0
|
||||
20241205,183200,704144124,1337,1337,1337,1337,0
|
||||
20241205,183100,704144124,1337,1337,1337,1337,0
|
||||
20241205,183000,704144124,1337,1337,1337,1337,0
|
||||
20241205,182900,704144124,1337,1337,1337,1337,0
|
||||
20241205,182800,704144124,1337,1337,1337,1337,0
|
||||
20241205,182700,704144124,1337,1337,1337,1337,0
|
||||
20241205,182600,704144124,1337,1337,1337,1337,0
|
||||
20241205,182500,704144124,1337,1337,1337,1337,0
|
||||
20241205,182400,704144124,1337,1337,1337,1337,0
|
||||
20241205,182300,704144124,1337,1337,1337,1337,0
|
||||
20241205,182200,704144124,1337,1337,1337,1337,0
|
||||
20241205,182100,704144124,1337,1337,1337,1337,19830
|
||||
20241205,182000,704144124,1337,1337,1337,1337,0
|
||||
20241205,181900,704144124,1337,1337,1337,1337,0
|
||||
20241205,181800,704144124,1337,1337,1337,1337,0
|
||||
20241205,181700,704144124,1337,1337,1337,1337,0
|
||||
20241205,181600,704144124,1337,1337,1337,1337,0
|
||||
20241205,181500,704144124,1337,1337,1337,1337,0
|
||||
20241205,181400,704144124,1337,1337,1337,1337,0
|
||||
20241205,181300,704144124,1337,1337,1337,1337,0
|
||||
20241205,181200,704144124,1337,1337,1337,1337,0
|
||||
20241205,181100,704144124,1337,1337,1337,1337,0
|
||||
20241205,181000,704144124,1337,1337,1337,1337,0
|
||||
20241205,180900,704144124,1337,1337,1337,1337,0
|
||||
20241205,180800,704144124,1337,1337,1337,1337,0
|
||||
20241205,180700,704144124,1337,1337,1337,1337,0
|
||||
20241205,180600,704144124,1337,1337,1337,1337,0
|
||||
20241205,180500,704144124,1337,1337,1337,1337,0
|
||||
20241205,180400,704144124,1337,1337,1337,1337,0
|
||||
20241205,180300,704144124,1337,1337,1337,1337,0
|
||||
20241205,180200,704144124,1337,1337,1337,1337,0
|
||||
20241205,180100,704144124,1337,1337,1337,1337,0
|
||||
20241205,180000,704144124,1337,1337,1337,1337,0
|
||||
20241205,175900,704144124,1337,1337,1337,1337,0
|
||||
20241205,175800,704144124,1337,1337,1337,1337,0
|
||||
20241205,175700,704144124,1337,1337,1337,1337,0
|
||||
20241205,175600,704144124,1337,1337,1337,1337,0
|
||||
20241205,175500,704144124,1337,1337,1337,1337,0
|
||||
20241205,175400,704144124,1337,1337,1337,1337,0
|
||||
20241205,175300,704144124,1337,1337,1337,1337,0
|
||||
20241205,175200,704144124,1337,1337,1337,1337,0
|
||||
20241205,175100,704144124,1337,1337,1337,1337,19830
|
||||
20241205,175000,704144124,1337,1337,1337,1337,0
|
||||
20241205,174900,704144124,1337,1337,1337,1337,0
|
||||
20241205,174800,704144124,1337,1337,1337,1337,0
|
||||
20241205,174700,704144124,1337,1337,1337,1337,0
|
||||
20241205,174600,704144124,1337,1337,1337,1337,0
|
||||
20241205,174500,704144124,1337,1337,1337,1337,0
|
||||
20241205,174400,704144124,1337,1337,1337,1337,0
|
||||
20241205,174300,704144124,1337,1337,1337,1337,0
|
||||
20241205,174200,704144124,1337,1337,1337,1337,0
|
||||
20241205,174100,704144124,1337,1337,1337,1337,0
|
||||
20241205,174000,704144124,1337,1337,1337,1337,0
|
||||
20241205,173900,704144124,1337,1337,1337,1337,0
|
||||
20241205,173800,704144124,1337,1337,1337,1337,0
|
||||
20241205,173700,704144124,1337,1337,1337,1337,0
|
||||
20241205,173600,704144124,1337,1337,1337,1337,0
|
||||
20241205,173500,704144124,1337,1337,1337,1337,0
|
||||
20241205,173400,704144124,1337,1337,1337,1337,0
|
||||
20241205,173300,704144124,1337,1337,1337,1337,0
|
||||
20241205,173200,704144124,1337,1337,1337,1337,0
|
||||
20241205,173100,704144124,1337,1337,1337,1337,0
|
||||
20241205,173000,704144124,1337,1337,1337,1337,0
|
||||
20241205,172900,704144124,1337,1337,1337,1337,0
|
||||
20241205,172800,704144124,1337,1337,1337,1337,0
|
||||
20241205,172700,704144124,1337,1337,1337,1337,0
|
||||
20241205,172600,704144124,1337,1337,1337,1337,0
|
||||
20241205,172500,704144124,1337,1337,1337,1337,0
|
||||
20241205,172400,704144124,1337,1337,1337,1337,0
|
||||
20241205,172300,704144124,1337,1337,1337,1337,0
|
||||
20241205,172200,704144124,1337,1337,1337,1337,0
|
||||
20241205,172100,704144124,1337,1337,1337,1337,19830
|
||||
20241205,172000,704144124,1337,1337,1337,1337,0
|
||||
20241205,171900,704144124,1337,1337,1337,1337,0
|
||||
20241205,171800,704144124,1337,1337,1337,1337,0
|
||||
20241205,171700,704144124,1337,1337,1337,1337,0
|
||||
20241205,171600,704144124,1337,1337,1337,1337,0
|
||||
20241205,171500,704144124,1337,1337,1337,1337,0
|
||||
20241205,171400,704144124,1337,1337,1337,1337,0
|
||||
20241205,171300,704144124,1337,1337,1337,1337,0
|
||||
20241205,171200,704144124,1337,1337,1337,1337,0
|
||||
20241205,171100,704144124,1337,1337,1337,1337,0
|
||||
20241205,171000,704144124,1337,1337,1337,1337,0
|
||||
20241205,170900,704144124,1337,1337,1337,1337,0
|
||||
20241205,170800,704144124,1337,1337,1337,1337,0
|
||||
20241205,170700,704144124,1337,1337,1337,1337,0
|
||||
20241205,170600,704144124,1337,1337,1337,1337,0
|
||||
20241205,170500,704144124,1337,1337,1337,1337,0
|
||||
20241205,170400,704144124,1337,1337,1337,1337,0
|
||||
20241205,170300,704144124,1337,1337,1337,1337,0
|
||||
20241205,170200,704144124,1337,1337,1337,1337,0
|
||||
20241205,170100,704144124,1337,1337,1337,1337,0
|
||||
20241205,170000,704144124,1337,1337,1337,1337,0
|
||||
20241205,165900,704144124,1337,1337,1337,1337,0
|
||||
20241205,165800,704144124,1337,1337,1337,1337,0
|
||||
20241205,165700,704144124,1337,1337,1337,1337,0
|
||||
20241205,165600,704144124,1337,1337,1337,1337,0
|
||||
20241205,165500,704144124,1337,1337,1337,1337,0
|
||||
20241205,165400,704144124,1337,1337,1337,1337,0
|
||||
20241205,165300,704144124,1337,1337,1337,1337,0
|
||||
20241205,165200,704144124,1337,1337,1337,1337,0
|
||||
20241205,165100,704144124,1337,1337,1337,1337,19830
|
||||
20241205,165000,704144124,1337,1337,1337,1337,0
|
||||
20241205,164900,704144124,1337,1337,1337,1337,0
|
||||
20241205,164800,704144124,1337,1337,1337,1337,0
|
||||
20241205,164700,704144124,1337,1337,1337,1337,0
|
||||
20241205,164600,704144124,1337,1337,1337,1337,0
|
||||
20241205,164500,704144124,1337,1337,1337,1337,0
|
||||
20241205,164400,704144124,1337,1337,1337,1337,0
|
||||
20241205,164300,704144124,1337,1337,1337,1337,0
|
||||
20241205,164200,704144124,1337,1337,1337,1337,0
|
||||
20241205,164100,704144124,1337,1337,1337,1337,0
|
||||
20241205,164000,704144124,1337,1337,1337,1337,0
|
||||
20241205,163900,704144124,1337,1337,1337,1337,0
|
||||
20241205,163800,704144124,1337,1337,1337,1337,0
|
||||
20241205,163700,704144124,1337,1337,1337,1337,0
|
||||
20241205,163600,704144124,1337,1337,1337,1337,0
|
||||
20241205,163500,704144124,1337,1337,1337,1337,0
|
||||
20241205,163400,704144124,1337,1337,1337,1337,0
|
||||
20241205,163300,704144124,1337,1337,1337,1337,0
|
||||
20241205,163200,704144124,1337,1337,1337,1337,0
|
||||
20241205,163100,704144124,1337,1337,1337,1337,0
|
||||
20241205,163000,704144124,1337,1337,1337,1337,0
|
||||
20241205,162900,704144124,1337,1337,1337,1337,0
|
||||
20241205,162800,704144124,1337,1337,1337,1337,0
|
||||
20241205,162700,704144124,1337,1337,1337,1337,0
|
||||
20241205,162600,704144124,1337,1337,1337,1337,0
|
||||
20241205,162500,704144124,1337,1337,1337,1337,0
|
||||
20241205,162400,704144124,1337,1337,1337,1337,0
|
||||
20241205,162300,704144124,1337,1337,1337,1337,0
|
||||
20241205,162200,704144124,1337,1337,1337,1337,0
|
||||
20241205,162100,704144124,1337,1337,1337,1337,19830
|
||||
20241205,162000,704144124,1337,1337,1337,1337,0
|
||||
20241205,161900,704144124,1337,1337,1337,1337,0
|
||||
20241205,161800,704144124,1337,1337,1337,1337,0
|
||||
20241205,161700,704144124,1337,1337,1337,1337,0
|
||||
20241205,161600,704144124,1337,1337,1337,1337,0
|
||||
20241205,161500,704144124,1337,1337,1337,1337,0
|
||||
20241205,161400,704144124,1337,1337,1337,1337,0
|
||||
20241205,161300,704144124,1337,1337,1337,1337,0
|
||||
20241205,161200,704144124,1337,1337,1337,1337,0
|
||||
20241205,161100,704144124,1337,1337,1337,1337,0
|
||||
20241205,161000,704144124,1337,1337,1337,1337,0
|
||||
20241205,160900,704144124,1337,1337,1337,1337,0
|
||||
20241205,160800,704144124,1337,1337,1337,1337,0
|
||||
20241205,160700,704144124,1337,1337,1337,1337,0
|
||||
20241205,160600,704144124,1337,1337,1337,1337,0
|
||||
20241205,160500,704144124,1337,1337,1337,1337,0
|
||||
20241205,160400,704144124,1337,1337,1337,1337,0
|
||||
20241205,160300,704144124,1337,1337,1337,1337,0
|
||||
20241205,160200,704144124,1337,1337,1337,1337,0
|
||||
20241205,160100,704144124,1337,1337,1337,1337,0
|
||||
20241205,160000,704144124,1337,1337,1337,1337,0
|
||||
20241205,155900,704144124,1337,1337,1337,1337,0
|
||||
20241205,155800,704144124,1337,1337,1337,1337,0
|
||||
20241205,155700,704144124,1337,1337,1337,1337,0
|
||||
20241205,155600,704144124,1337,1337,1337,1337,0
|
||||
20241205,155500,704144124,1337,1337,1337,1337,0
|
||||
20241205,155400,704144124,1337,1337,1337,1337,0
|
||||
20241205,155300,704144124,1337,1337,1337,1337,0
|
||||
20241205,155200,704144124,1337,1337,1337,1337,0
|
||||
20241205,155100,704144124,1337,1337,1337,1337,19830
|
||||
20241205,155000,704144124,1337,1337,1337,1337,0
|
||||
20241205,154900,704144124,1337,1337,1337,1337,0
|
||||
20241205,154800,704144124,1337,1337,1337,1337,0
|
||||
20241205,154700,704144124,1337,1337,1337,1337,0
|
||||
20241205,154600,704144124,1337,1337,1337,1337,0
|
||||
20241205,154500,704144124,1337,1337,1337,1337,0
|
||||
20241205,154400,704144124,1337,1337,1337,1337,0
|
||||
20241205,154300,704144124,1337,1337,1337,1337,0
|
||||
20241205,154200,704144124,1337,1337,1337,1337,0
|
||||
20241205,154100,704144124,1337,1337,1337,1337,0
|
||||
20241205,154000,704144124,1337,1337,1337,1337,0
|
||||
20241205,153900,704144124,1337,1337,1337,1337,0
|
||||
20241205,153800,704144124,1337,1337,1337,1337,0
|
||||
20241205,153700,704144124,1337,1337,1337,1337,0
|
||||
20241205,153600,704144124,1337,1337,1337,1337,0
|
||||
20241205,153500,704144124,1337,1337,1337,1337,0
|
||||
20241205,153400,704144124,1337,1337,1337,1337,0
|
||||
20241205,153300,704144124,1337,1337,1337,1337,0
|
||||
20241205,153200,704144124,1337,1337,1337,1337,0
|
||||
20241205,153100,704144124,1337,1337,1337,1337,0
|
||||
20241205,153000,704144124,1337,1337,1337,1337,19830
|
||||
20241205,152900,677631414,1316,1316,1316,1316,0
|
||||
20241205,152800,677631414,1316,1316,1316,1316,0
|
||||
20241205,152700,677631414,1316,1316,1316,1316,0
|
||||
20241205,152600,677631414,1316,1316,1316,1316,0
|
||||
20241205,152500,677631414,1316,1316,1316,1316,0
|
||||
20241205,152400,677631414,1316,1316,1316,1316,0
|
||||
20241205,152300,677631414,1316,1316,1316,1316,0
|
||||
20241205,152200,677631414,1316,1316,1316,1316,0
|
||||
20241205,152100,677631414,1316,1316,1316,1316,0
|
||||
20241205,152000,677631414,1316,1316,1316,1316,0
|
||||
20241205,151900,677631414,1316,1317,1317,1316,5839
|
||||
20241205,151800,669945435,1317,1319,1319,1317,33555
|
||||
20241205,151700,625753020,1319,1318,1319,1318,7292
|
||||
20241205,151600,616142113,1318,1319,1319,1318,1782
|
||||
20241205,151500,613793355,1319,1319,1319,1319,1000
|
||||
20241205,151400,612474355,1320,1319,1320,1318,686
|
||||
20241205,151300,611570204,1319,1318,1319,1318,3585
|
||||
20241205,151200,606845172,1319,1319,1319,1319,1
|
||||
20241205,151100,606843853,1318,1319,1319,1318,774
|
||||
20241205,151000,605822948,1319,1320,1320,1319,552
|
||||
20241205,150900,605094857,1319,1320,1320,1319,641
|
||||
20241205,150800,604249234,1324,1323,1324,1323,13
|
||||
20241205,150700,604232030,1324,1322,1324,1321,6
|
||||
20241205,150600,604224099,1325,1319,1325,1318,1501
|
||||
20241205,150500,602245771,1318,1325,1325,1318,1405
|
||||
20241205,150400,600393909,1326,1326,1326,1326,0
|
||||
20241205,150300,600393909,1326,1326,1326,1326,0
|
||||
20241205,150200,600393909,1326,1326,1326,1326,2
|
||||
20241205,150100,600391257,1320,1320,1320,1320,1000
|
||||
20241205,150000,599071257,1320,1320,1320,1320,0
|
||||
20241205,145900,599071257,1320,1320,1320,1320,21
|
||||
20241205,145800,599043537,1320,1320,1320,1320,762
|
||||
20241205,145700,598037697,1328,1328,1328,1328,58
|
||||
20241205,145600,597960673,1328,1317,1328,1317,2941
|
||||
20241205,145500,594087067,1328,1318,1328,1318,2
|
||||
20241205,145400,594084421,1318,1327,1329,1317,1472
|
||||
20241205,145300,592134915,1327,1317,1329,1317,740
|
||||
20241205,145200,591160313,1329,1317,1329,1317,1303
|
||||
20241205,145100,589444226,1330,1320,1330,1317,708
|
||||
20241205,145000,588508924,1330,1319,1330,1319,154
|
||||
20241205,144900,588305787,1319,1322,1322,1319,2393
|
||||
20241205,144800,585146736,1332,1321,1333,1321,402
|
||||
20241205,144700,584615671,1332,1321,1332,1321,36
|
||||
20241205,144600,584568093,1333,1332,1333,1332,200
|
||||
20241205,144500,584301546,1321,1325,1333,1321,1363
|
||||
20241205,144400,582490192,1322,1326,1326,1322,5004
|
||||
20241205,144300,575854896,1326,1326,1326,1326,1
|
||||
20241205,144200,575853570,1326,1324,1326,1321,4689
|
||||
20241205,144100,569656606,1326,1325,1326,1325,84
|
||||
20241205,144000,569545305,1325,1325,1325,1325,0
|
||||
20241205,143900,569545305,1325,1325,1325,1325,0
|
||||
20241205,143800,569545305,1325,1325,1325,1325,250
|
||||
20241205,143700,569214055,1325,1326,1326,1325,144
|
||||
20241205,143600,569023221,1326,1327,1327,1326,335
|
||||
20241205,143500,568578782,1329,1329,1329,1329,5
|
||||
20241205,143400,568572137,1327,1328,1328,1327,200
|
||||
20241205,143300,568306698,1329,1329,1329,1329,0
|
||||
20241205,143200,568306698,1329,1329,1329,1329,0
|
||||
20241205,143100,568306698,1329,1329,1329,1329,0
|
||||
20241205,143000,568306698,1329,1329,1329,1329,0
|
||||
20241205,142900,568306698,1329,1330,1330,1328,844
|
||||
20241205,142800,567185553,1338,1338,1338,1338,1
|
||||
20241205,142700,567184215,1331,1338,1338,1331,35
|
||||
20241205,142600,567137480,1331,1331,1331,1331,0
|
||||
20241205,142500,567137480,1331,1331,1331,1331,90
|
||||
20241205,142400,567017690,1338,1338,1338,1338,0
|
||||
20241205,142300,567017690,1338,1338,1338,1338,0
|
||||
20241205,142200,567017690,1338,1338,1338,1338,1
|
||||
20241205,142100,567016352,1331,1331,1331,1331,0
|
||||
20241205,142000,567016352,1331,1339,1339,1331,41
|
||||
20241205,141900,566961773,1329,1329,1329,1329,0
|
||||
20241205,141800,566961773,1329,1329,1329,1329,1
|
||||
20241205,141700,566960444,1342,1342,1342,1342,0
|
||||
20241205,141600,566960444,1342,1341,1342,1341,106
|
||||
20241205,141500,566818233,1343,1332,1343,1332,20097
|
||||
20241205,141400,539969641,1332,1332,1332,1332,0
|
||||
20241205,141300,539969641,1332,1332,1332,1332,50
|
||||
20241205,141200,539903041,1332,1330,1332,1329,10808
|
||||
20241205,141100,525528403,1331,1331,1331,1331,500
|
||||
20241205,141000,524862903,1331,1331,1333,1328,243
|
||||
20241205,140900,524539705,1333,1333,1333,1333,0
|
||||
20241205,140800,524539705,1333,1333,1333,1333,0
|
||||
20241205,140700,524539705,1333,1333,1333,1333,155
|
||||
20241205,140600,524333090,1341,1341,1341,1341,3
|
||||
20241205,140500,524329067,1341,1341,1341,1341,23
|
||||
20241205,140400,524298224,1342,1342,1342,1342,0
|
||||
20241205,140300,524298224,1342,1342,1342,1342,0
|
||||
20241205,140200,524298224,1342,1340,1342,1339,1750
|
||||
20241205,140100,521953471,1341,1341,1341,1341,1
|
||||
20241205,140000,521952130,1332,1332,1332,1332,70
|
||||
20241205,135900,521858890,1342,1341,1342,1341,103
|
||||
20241205,135800,521720706,1343,1343,1343,1343,0
|
||||
20241205,135700,521720706,1343,1344,1344,1343,419
|
||||
20241205,135600,521157889,1344,1344,1344,1344,2
|
||||
20241205,135500,521155201,1345,1344,1345,1344,504
|
||||
20241205,135400,520477341,1346,1342,1346,1342,10165
|
||||
20241205,135300,506808118,1341,1327,1342,1327,20109
|
||||
20241205,135200,479981475,1327,1323,1327,1323,3832
|
||||
20241205,135100,474906998,1323,1323,1323,1323,0
|
||||
20241205,135000,474906998,1323,1324,1324,1323,301
|
||||
20241205,134900,474508475,1323,1323,1323,1323,8301
|
||||
20241205,134800,463526252,1323,1323,1323,1323,400
|
||||
20241205,134700,462997052,1323,1323,1323,1323,1019
|
||||
20241205,134600,461648915,1323,1323,1323,1323,1211
|
||||
20241205,134500,460046762,1325,1324,1325,1324,3523
|
||||
20241205,134400,455379178,1323,1323,1323,1323,80
|
||||
20241205,134300,455273338,1323,1324,1324,1323,1600
|
||||
20241205,134200,453156465,1323,1323,1323,1323,0
|
||||
20241205,134100,453156465,1323,1323,1323,1323,0
|
||||
20241205,134000,453156465,1323,1323,1323,1323,0
|
||||
20241205,133900,453156465,1323,1323,1323,1323,0
|
||||
20241205,133800,453156465,1323,1323,1323,1323,915
|
||||
20241205,133700,451945920,1323,1323,1323,1323,5
|
||||
20241205,133600,451939305,1324,1324,1324,1324,12
|
||||
20241205,133500,451923417,1324,1324,1325,1324,2020
|
||||
20241205,133400,449248917,1323,1323,1323,1323,331
|
||||
20241205,133300,448811004,1323,1322,1323,1322,5169
|
||||
20241205,133200,441973663,1321,1319,1321,1319,7190
|
||||
20241205,133100,432486863,1319,1319,1319,1319,25
|
||||
20241205,133000,432453888,1319,1319,1319,1319,200
|
||||
20241205,132900,432190088,1319,1319,1319,1319,49
|
||||
20241205,132800,432125457,1316,1316,1316,1316,0
|
||||
20241205,132700,432125457,1316,1316,1319,1316,4127
|
||||
20241205,132600,426694319,1315,1315,1315,1315,0
|
||||
20241205,132500,426694319,1315,1315,1315,1315,0
|
||||
20241205,132400,426694319,1315,1319,1319,1315,7300
|
||||
20241205,132300,417085449,1320,1320,1320,1320,0
|
||||
20241205,132200,417085449,1320,1320,1320,1320,1
|
||||
20241205,132100,417084129,1317,1317,1317,1317,0
|
||||
20241205,132000,417084129,1317,1317,1317,1317,920
|
||||
20241205,131900,415872489,1317,1316,1317,1316,2990
|
||||
20241205,131800,411936859,1316,1316,1316,1316,0
|
||||
20241205,131700,411936859,1316,1317,1317,1316,91
|
||||
20241205,131600,411817039,1320,1320,1320,1320,20
|
||||
20241205,131500,411790639,1317,1318,1320,1317,5259
|
||||
20241205,131400,404861990,1321,1321,1321,1321,0
|
||||
20241205,131300,404861990,1321,1318,1321,1318,3683
|
||||
20241205,131200,400007791,1319,1320,1320,1319,4748
|
||||
20241205,131100,393744716,1321,1321,1321,1321,1
|
||||
20241205,131000,393743395,1320,1320,1320,1320,202
|
||||
20241205,130900,393476755,1320,1320,1320,1320,88
|
||||
20241205,130800,393360595,1321,1321,1321,1321,19
|
||||
20241205,130700,393335496,1321,1321,1321,1321,10
|
||||
20241205,130600,393322286,1321,1321,1321,1321,11
|
||||
20241205,130500,393307755,1320,1320,1320,1320,0
|
||||
20241205,130400,393307755,1320,1320,1320,1320,0
|
||||
20241205,130300,393307755,1320,1320,1320,1320,607
|
||||
20241205,130200,392506515,1321,1321,1321,1321,160
|
||||
20241205,130100,392295155,1322,1322,1322,1322,0
|
||||
20241205,130000,392295155,1322,1322,1322,1322,0
|
||||
20241205,125900,392295155,1322,1322,1322,1322,0
|
||||
20241205,125800,392295155,1322,1322,1322,1322,6
|
||||
20241205,125700,392287223,1320,1320,1320,1320,197
|
||||
20241205,125600,392027183,1320,1320,1320,1320,67
|
||||
20241205,125500,391938743,1320,1320,1320,1320,151
|
||||
20241205,125400,391739423,1322,1322,1322,1322,0
|
||||
20241205,125300,391739423,1322,1322,1322,1322,7
|
||||
20241205,125200,391730169,1319,1319,1319,1319,0
|
||||
20241205,125100,391730169,1319,1319,1319,1319,85
|
||||
20241205,125000,391618054,1322,1322,1322,1322,0
|
||||
20241205,124900,391618054,1322,1323,1323,1319,424
|
||||
20241205,124800,391058784,1323,1323,1323,1323,7
|
||||
20241205,124700,391049523,1319,1319,1319,1319,0
|
||||
20241205,124600,391049523,1319,1319,1319,1319,0
|
||||
20241205,124500,391049523,1319,1319,1319,1319,200
|
||||
20241205,124400,390785723,1320,1320,1320,1320,2
|
||||
20241205,124300,390783083,1320,1320,1320,1320,7
|
||||
20241205,124200,390773843,1320,1320,1320,1320,75
|
||||
20241205,124100,390674843,1320,1320,1320,1320,0
|
||||
20241205,124000,390674843,1320,1320,1320,1320,0
|
||||
20241205,123900,390674843,1320,1323,1323,1320,1206
|
||||
20241205,123800,389081159,1322,1322,1322,1322,0
|
||||
20241205,123700,389081159,1322,1322,1322,1322,2
|
||||
20241205,123600,389078515,1322,1322,1322,1322,0
|
||||
20241205,123500,389078515,1322,1322,1322,1322,480
|
||||
20241205,123400,388443955,1319,1322,1322,1319,404
|
||||
20241205,123300,387910985,1321,1321,1321,1321,10
|
||||
20241205,123200,387897775,1319,1319,1319,1319,0
|
||||
20241205,123100,387897775,1319,1319,1319,1319,1254
|
||||
20241205,123000,386243749,1319,1319,1319,1319,94
|
||||
20241205,122900,386119763,1319,1319,1319,1319,1021
|
||||
20241205,122800,384773064,1316,1319,1319,1316,7729
|
||||
20241205,122700,374587231,1320,1322,1322,1320,231
|
||||
20241205,122600,374281911,1319,1319,1319,1319,0
|
||||
20241205,122500,374281911,1319,1319,1319,1319,0
|
||||
20241205,122400,374281911,1319,1323,1323,1319,2425
|
||||
20241205,122300,371081181,1320,1320,1320,1320,4039
|
||||
20241205,122200,365749701,1320,1320,1320,1320,0
|
||||
20241205,122100,365749701,1320,1320,1320,1320,0
|
||||
20241205,122000,365749701,1320,1320,1320,1320,0
|
||||
20241205,121900,365749701,1320,1323,1323,1320,5017
|
||||
20241205,121800,359127243,1323,1323,1323,1323,0
|
||||
20241205,121700,359127243,1323,1323,1323,1323,1
|
||||
20241205,121600,359125920,1323,1323,1323,1323,201
|
||||
20241205,121500,358859997,1323,1323,1323,1323,0
|
||||
20241205,121400,358859997,1323,1323,1323,1323,36
|
||||
20241205,121300,358812369,1320,1320,1320,1320,0
|
||||
20241205,121200,358812369,1320,1320,1320,1320,500
|
||||
20241205,121100,358152369,1320,1320,1320,1320,0
|
||||
20241205,121000,358152369,1320,1320,1320,1320,0
|
||||
20241205,120900,358152369,1320,1320,1320,1319,4444
|
||||
20241205,120800,352287224,1319,1319,1319,1319,0
|
||||
20241205,120700,352287224,1319,1319,1319,1319,587
|
||||
20241205,120600,351512971,1319,1319,1319,1319,2
|
||||
20241205,120500,351510333,1320,1320,1320,1320,6
|
||||
20241205,120400,351502413,1320,1320,1320,1320,0
|
||||
20241205,120300,351502413,1320,1320,1320,1320,2
|
||||
20241205,120200,351499773,1320,1320,1320,1320,0
|
||||
20241205,120100,351499773,1320,1320,1320,1320,12
|
||||
20241205,120000,351483933,1320,1320,1320,1320,6
|
||||
20241205,115900,351476013,1319,1318,1319,1318,458
|
||||
20241205,115800,350872140,1319,1319,1319,1319,93
|
||||
20241205,115700,350749473,1319,1319,1319,1319,0
|
||||
20241205,115600,350749473,1319,1318,1319,1318,36
|
||||
20241205,115500,350702024,1317,1319,1319,1317,2080
|
||||
20241205,115400,347961300,1318,1318,1318,1318,0
|
||||
20241205,115300,347961300,1318,1318,1318,1318,17
|
||||
20241205,115200,347938894,1318,1318,1318,1318,10
|
||||
20241205,115100,347925714,1318,1318,1318,1318,47
|
||||
20241205,115000,347863768,1318,1318,1318,1318,8
|
||||
20241205,114900,347853224,1318,1318,1318,1318,3
|
||||
20241205,114800,347849270,1318,1318,1318,1318,0
|
||||
20241205,114700,347849270,1318,1319,1319,1318,1898
|
||||
20241205,114600,345347686,1320,1320,1320,1320,0
|
||||
20241205,114500,345347686,1320,1320,1320,1320,6
|
||||
20241205,114400,345339766,1320,1320,1320,1320,100
|
||||
20241205,114300,345207766,1320,1320,1320,1320,20
|
||||
20241205,114200,345181366,1320,1320,1320,1320,0
|
||||
20241205,114100,345181366,1320,1320,1320,1320,0
|
||||
20241205,114000,345181366,1320,1320,1320,1318,656
|
||||
20241205,113900,344316720,1319,1320,1320,1319,656
|
||||
20241205,113800,343451454,1320,1320,1320,1320,201
|
||||
20241205,113700,343186134,1320,1319,1320,1319,73
|
||||
20241205,113600,343089846,1320,1320,1320,1320,0
|
||||
20241205,113500,343089846,1320,1320,1320,1320,7
|
||||
20241205,113400,343080606,1319,1319,1319,1319,0
|
||||
20241205,113300,343080606,1319,1320,1320,1319,5
|
||||
20241205,113200,343074010,1319,1320,1320,1319,303
|
||||
20241205,113100,342674053,1320,1320,1320,1320,151
|
||||
20241205,113000,342474733,1320,1320,1320,1320,8
|
||||
20241205,112900,342464173,1319,1319,1319,1319,206
|
||||
20241205,112800,342192459,1318,1318,1318,1318,32
|
||||
20241205,112700,342150283,1318,1318,1318,1317,816
|
||||
20241205,112600,341075590,1318,1320,1320,1317,5150
|
||||
20241205,112500,334291594,1320,1320,1320,1320,3
|
||||
20241205,112400,334287634,1320,1320,1320,1320,136
|
||||
20241205,112300,334108114,1320,1320,1320,1320,0
|
||||
20241205,112200,334108114,1320,1320,1320,1320,1
|
||||
20241205,112100,334106794,1320,1322,1323,1320,644
|
||||
20241205,112000,333256558,1322,1322,1322,1322,2
|
||||
20241205,111900,333253914,1323,1323,1323,1323,25
|
||||
20241205,111800,333220839,1323,1323,1323,1323,1106
|
||||
20241205,111700,331757601,1323,1323,1323,1323,0
|
||||
20241205,111600,331757601,1323,1323,1323,1323,106
|
||||
20241205,111500,331617363,1323,1323,1323,1323,498
|
||||
20241205,111400,330958509,1323,1323,1323,1323,100
|
||||
20241205,111300,330826209,1323,1323,1323,1321,1150
|
||||
20241205,111200,329304859,1323,1323,1323,1323,100
|
||||
20241205,111100,329172559,1323,1323,1323,1323,6
|
||||
20241205,111000,329164621,1323,1323,1323,1321,69
|
||||
20241205,110900,329073400,1323,1323,1323,1323,550
|
||||
20241205,110800,328345750,1323,1323,1323,1323,0
|
||||
20241205,110700,328345750,1323,1323,1323,1323,0
|
||||
20241205,110600,328345750,1323,1323,1323,1323,6
|
||||
20241205,110500,328337812,1324,1324,1324,1324,0
|
||||
20241205,110400,328337812,1324,1324,1324,1324,0
|
||||
20241205,110300,328337812,1324,1324,1324,1324,0
|
||||
20241205,110200,328337812,1324,1324,1324,1324,0
|
||||
20241205,110100,328337812,1324,1320,1324,1320,1825
|
||||
20241205,110000,325928788,1318,1318,1318,1318,756
|
||||
20241205,105900,324932380,1316,1316,1316,1316,647
|
||||
20241205,105800,324080928,1318,1318,1318,1318,103
|
||||
20241205,105700,323945174,1318,1317,1318,1316,1906
|
||||
20241205,105600,321436873,1317,1317,1317,1316,2476
|
||||
20241205,105500,318176362,1317,1318,1318,1317,564
|
||||
20241205,105400,317433474,1318,1318,1318,1318,179
|
||||
20241205,105300,317197552,1318,1318,1318,1318,310
|
||||
20241205,105200,316788972,1318,1318,1318,1318,11
|
||||
20241205,105100,316774474,1317,1317,1317,1317,200
|
||||
20241205,105000,316511074,1317,1317,1317,1317,0
|
||||
20241205,104900,316511074,1317,1318,1318,1317,2633
|
||||
20241205,104800,313041165,1318,1318,1318,1318,25
|
||||
20241205,104700,313008215,1317,1320,1320,1317,85
|
||||
20241205,104600,312896252,1317,1317,1317,1317,26
|
||||
20241205,104500,312862010,1320,1320,1320,1320,200
|
||||
20241205,104400,312598010,1320,1320,1320,1320,1
|
||||
20241205,104300,312596690,1320,1320,1320,1320,0
|
||||
20241205,104200,312596690,1320,1317,1320,1316,38
|
||||
20241205,104100,312546642,1318,1318,1318,1318,1
|
||||
20241205,104000,312545324,1323,1323,1323,1323,0
|
||||
20241205,103900,312545324,1323,1323,1323,1323,0
|
||||
20241205,103800,312545324,1323,1323,1323,1323,0
|
||||
20241205,103700,312545324,1323,1323,1323,1323,6
|
||||
20241205,103600,312537386,1315,1322,1322,1315,3537
|
||||
20241205,103500,307876688,1322,1322,1322,1322,39
|
||||
20241205,103400,307825130,1323,1323,1323,1323,80
|
||||
20241205,103300,307719290,1323,1323,1323,1323,0
|
||||
20241205,103200,307719290,1323,1323,1323,1323,6
|
||||
20241205,103100,307711352,1323,1323,1323,1323,0
|
||||
20241205,103000,307711352,1323,1323,1323,1323,65
|
||||
20241205,102900,307625357,1324,1324,1324,1324,0
|
||||
20241205,102800,307625357,1324,1324,1324,1324,0
|
||||
20241205,102700,307625357,1324,1324,1324,1324,6
|
||||
20241205,102600,307617413,1319,1324,1324,1319,1010
|
||||
20241205,102500,306285163,1324,1324,1324,1323,178
|
||||
20241205,102400,306049602,1324,1324,1324,1324,24
|
||||
20241205,102300,306017826,1323,1322,1323,1322,654
|
||||
20241205,102200,305152589,1319,1320,1322,1319,37
|
||||
20241205,102100,305103709,1320,1319,1320,1319,3
|
||||
20241205,102000,305099751,1321,1321,1321,1321,0
|
||||
20241205,101900,305099751,1321,1321,1321,1321,0
|
||||
20241205,101800,305099751,1321,1321,1321,1321,890
|
||||
20241205,101700,303924061,1321,1321,1321,1321,1
|
||||
20241205,101600,303922740,1321,1321,1321,1321,16
|
||||
20241205,101500,303901604,1322,1322,1322,1322,55
|
||||
20241205,101400,303828894,1322,1322,1322,1322,10
|
||||
20241205,101300,303815674,1321,1322,1322,1321,609
|
||||
20241205,101200,303010676,1322,1322,1322,1322,0
|
||||
20241205,101100,303010676,1322,1321,1322,1321,606
|
||||
20241205,101000,302210149,1321,1321,1321,1321,0
|
||||
20241205,100900,302210149,1321,1321,1321,1318,20
|
||||
20241205,100800,302183783,1319,1321,1321,1319,912
|
||||
20241205,100700,300980843,1320,1321,1321,1320,20
|
||||
20241205,100600,300954433,1321,1321,1321,1321,1
|
||||
20241205,100500,300953112,1321,1316,1321,1315,801
|
||||
20241205,100400,299899780,1321,1321,1321,1321,31
|
||||
20241205,100300,299858829,1321,1320,1321,1320,158
|
||||
20241205,100200,299650119,1321,1316,1321,1314,8450
|
||||
20241205,100100,288537742,1317,1317,1317,1317,335
|
||||
20241205,100000,288096547,1317,1317,1317,1317,753
|
||||
20241205,095900,287104846,1317,1315,1317,1315,12107
|
||||
20241205,095800,271184115,1315,1317,1317,1315,4611
|
||||
20241205,095700,265120588,1315,1316,1316,1315,6000
|
||||
20241205,095600,257229614,1317,1316,1317,1316,2089
|
||||
20241205,095500,254480401,1317,1317,1317,1316,1153
|
||||
20241205,095400,252962400,1318,1318,1318,1318,23
|
||||
20241205,095300,252932086,1320,1317,1320,1316,1148
|
||||
20241205,095200,251421202,1317,1317,1318,1317,375
|
||||
20241205,095100,250927326,1321,1317,1321,1316,1012
|
||||
20241205,095000,249595302,1321,1321,1321,1321,20
|
||||
20241205,094900,249568882,1321,1321,1321,1321,10
|
||||
20241205,094800,249555672,1321,1317,1321,1317,664
|
||||
20241205,094700,248681160,1316,1316,1316,1316,0
|
||||
20241205,094600,248681160,1316,1316,1316,1316,1000
|
||||
20241205,094500,247365160,1315,1316,1324,1315,1506
|
||||
20241205,094400,245383404,1315,1324,1324,1315,5056
|
||||
20241205,094300,238729045,1324,1324,1324,1324,6
|
||||
20241205,094200,238721101,1324,1316,1324,1316,2125
|
||||
20241205,094100,235922192,1324,1317,1324,1316,3615
|
||||
20241205,094000,231159748,1324,1324,1324,1324,40
|
||||
20241205,093900,231106788,1317,1324,1324,1316,1822
|
||||
20241205,093800,228708281,1324,1324,1324,1324,2
|
||||
20241205,093700,228705633,1316,1324,1324,1316,4421
|
||||
20241205,093600,222884339,1319,1324,1324,1319,2201
|
||||
20241205,093500,219980287,1320,1320,1320,1320,3273
|
||||
20241205,093400,215659927,1320,1318,1320,1318,1822
|
||||
20241205,093300,213257701,1318,1319,1319,1318,8
|
||||
20241205,093200,213247151,1316,1320,1320,1316,3055
|
||||
20241205,093100,209222800,1319,1319,1319,1319,158
|
||||
20241205,093000,209014398,1319,1319,1319,1318,641
|
||||
20241205,092900,208169219,1318,1319,1319,1318,2572
|
||||
20241205,092800,204778451,1320,1321,1321,1320,2166
|
||||
20241205,092700,201919176,1321,1320,1321,1320,611
|
||||
20241205,092600,201112125,1320,1319,1321,1319,2005
|
||||
20241205,092500,198465786,1320,1320,1320,1320,2333
|
||||
20241205,092400,195386226,1322,1324,1324,1322,215
|
||||
20241205,092300,195101984,1319,1322,1324,1319,16417
|
||||
20241205,092200,173427789,1323,1323,1323,1323,1218
|
||||
20241205,092100,171816375,1323,1323,1323,1322,4865
|
||||
20241205,092000,165384740,1323,1326,1326,1323,4554
|
||||
20241205,091900,159358293,1327,1325,1327,1325,3232
|
||||
20241205,091800,155075481,1325,1325,1326,1325,3484
|
||||
20241205,091700,150459179,1325,1324,1325,1323,3672
|
||||
20241205,091600,145598495,1324,1328,1328,1323,12072
|
||||
20241205,091500,129607632,1328,1330,1330,1328,12913
|
||||
20241205,091400,112447079,1330,1329,1330,1329,6483
|
||||
20241205,091300,103831152,1330,1330,1330,1330,1010
|
||||
20241205,091200,102487852,1329,1333,1333,1329,19856
|
||||
20241205,091100,76067958,1332,1332,1332,1332,604
|
||||
20241205,091000,75263430,1331,1331,1332,1331,2246
|
||||
20241205,090900,72273904,1336,1330,1336,1330,1438
|
||||
20241205,090800,70360986,1330,1331,1332,1330,2983
|
||||
20241205,090700,66393341,1330,1330,1331,1330,13295
|
||||
20241205,090600,48710042,1330,1336,1336,1330,8540
|
||||
20241205,090500,37342142,1332,1345,1345,1332,10403
|
||||
20241205,090400,23448034,1345,1345,1345,1345,8
|
||||
20241205,090300,23437274,1346,1346,1346,1339,7406
|
||||
20241205,090200,13516313,1347,1340,1347,1339,405
|
||||
20241205,090100,12973491,1348,1348,1348,1340,3
|
||||
20241205,090000,12969455,1339,1340,1342,1339,9676
|
||||
|
Reference in New Issue
Block a user