Update 2024-12-05 2775 candle_min
This commit is contained in:
602
014190/min/candle-20241205.csv
Normal file
602
014190/min/candle-20241205.csv
Normal file
@@ -0,0 +1,602 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,190000,1048436564,1553,1553,1553,1553,16057
|
||||
20241205,185900,1048436564,1553,1553,1553,1553,0
|
||||
20241205,185800,1048436564,1553,1553,1553,1553,0
|
||||
20241205,185700,1048436564,1553,1553,1553,1553,0
|
||||
20241205,185600,1048436564,1553,1553,1553,1553,0
|
||||
20241205,185500,1048436564,1553,1553,1553,1553,0
|
||||
20241205,185400,1048436564,1553,1553,1553,1553,0
|
||||
20241205,185300,1048436564,1553,1553,1553,1553,0
|
||||
20241205,185200,1048436564,1553,1553,1553,1553,0
|
||||
20241205,185100,1048436564,1553,1553,1553,1553,0
|
||||
20241205,185000,1048436564,1553,1553,1553,1553,0
|
||||
20241205,184900,1048436564,1553,1553,1553,1553,0
|
||||
20241205,184800,1048436564,1553,1553,1553,1553,0
|
||||
20241205,184700,1048436564,1553,1553,1553,1553,0
|
||||
20241205,184600,1048436564,1553,1553,1553,1553,0
|
||||
20241205,184500,1048436564,1553,1553,1553,1553,0
|
||||
20241205,184400,1048436564,1553,1553,1553,1553,0
|
||||
20241205,184300,1048436564,1553,1553,1553,1553,0
|
||||
20241205,184200,1048436564,1553,1553,1553,1553,0
|
||||
20241205,184100,1048436564,1553,1553,1553,1553,0
|
||||
20241205,184000,1048436564,1553,1553,1553,1553,0
|
||||
20241205,183900,1048436564,1553,1553,1553,1553,0
|
||||
20241205,183800,1048436564,1553,1553,1553,1553,0
|
||||
20241205,183700,1048436564,1553,1553,1553,1553,0
|
||||
20241205,183600,1048436564,1553,1553,1553,1553,0
|
||||
20241205,183500,1048436564,1553,1553,1553,1553,0
|
||||
20241205,183400,1048436564,1553,1553,1553,1553,0
|
||||
20241205,183300,1048436564,1553,1553,1553,1553,0
|
||||
20241205,183200,1048436564,1553,1553,1553,1553,0
|
||||
20241205,183100,1048436564,1553,1553,1553,1553,0
|
||||
20241205,183000,1048436564,1553,1553,1553,1553,16057
|
||||
20241205,182900,1048436564,1553,1553,1553,1553,0
|
||||
20241205,182800,1048436564,1553,1553,1553,1553,0
|
||||
20241205,182700,1048436564,1553,1553,1553,1553,0
|
||||
20241205,182600,1048436564,1553,1553,1553,1553,0
|
||||
20241205,182500,1048436564,1553,1553,1553,1553,0
|
||||
20241205,182400,1048436564,1553,1553,1553,1553,0
|
||||
20241205,182300,1048436564,1553,1553,1553,1553,0
|
||||
20241205,182200,1048436564,1553,1553,1553,1553,0
|
||||
20241205,182100,1048436564,1553,1553,1553,1553,0
|
||||
20241205,182000,1048436564,1553,1553,1553,1553,0
|
||||
20241205,181900,1048436564,1553,1553,1553,1553,0
|
||||
20241205,181800,1048436564,1553,1553,1553,1553,0
|
||||
20241205,181700,1048436564,1553,1553,1553,1553,0
|
||||
20241205,181600,1048436564,1553,1553,1553,1553,0
|
||||
20241205,181500,1048436564,1553,1553,1553,1553,0
|
||||
20241205,181400,1048436564,1553,1553,1553,1553,0
|
||||
20241205,181300,1048436564,1553,1553,1553,1553,0
|
||||
20241205,181200,1048436564,1553,1553,1553,1553,0
|
||||
20241205,181100,1048436564,1553,1553,1553,1553,0
|
||||
20241205,181000,1048436564,1553,1553,1553,1553,0
|
||||
20241205,180900,1048436564,1553,1553,1553,1553,0
|
||||
20241205,180800,1048436564,1553,1553,1553,1553,0
|
||||
20241205,180700,1048436564,1553,1553,1553,1553,0
|
||||
20241205,180600,1048436564,1553,1553,1553,1553,0
|
||||
20241205,180500,1048436564,1553,1553,1553,1553,0
|
||||
20241205,180400,1048436564,1553,1553,1553,1553,0
|
||||
20241205,180300,1048436564,1553,1553,1553,1553,0
|
||||
20241205,180200,1048436564,1553,1553,1553,1553,0
|
||||
20241205,180100,1048436564,1553,1553,1553,1553,0
|
||||
20241205,180000,1048436564,1553,1553,1553,1553,16057
|
||||
20241205,175900,1048436564,1553,1553,1553,1553,0
|
||||
20241205,175800,1048436564,1553,1553,1553,1553,0
|
||||
20241205,175700,1048436564,1553,1553,1553,1553,0
|
||||
20241205,175600,1048436564,1553,1553,1553,1553,0
|
||||
20241205,175500,1048436564,1553,1553,1553,1553,0
|
||||
20241205,175400,1048436564,1553,1553,1553,1553,0
|
||||
20241205,175300,1048436564,1553,1553,1553,1553,0
|
||||
20241205,175200,1048436564,1553,1553,1553,1553,0
|
||||
20241205,175100,1048436564,1553,1553,1553,1553,0
|
||||
20241205,175000,1048436564,1553,1553,1553,1553,0
|
||||
20241205,174900,1048436564,1553,1553,1553,1553,0
|
||||
20241205,174800,1048436564,1553,1553,1553,1553,0
|
||||
20241205,174700,1048436564,1553,1553,1553,1553,0
|
||||
20241205,174600,1048436564,1553,1553,1553,1553,0
|
||||
20241205,174500,1048436564,1553,1553,1553,1553,0
|
||||
20241205,174400,1048436564,1553,1553,1553,1553,0
|
||||
20241205,174300,1048436564,1553,1553,1553,1553,0
|
||||
20241205,174200,1048436564,1553,1553,1553,1553,0
|
||||
20241205,174100,1048436564,1553,1553,1553,1553,0
|
||||
20241205,174000,1048436564,1553,1553,1553,1553,0
|
||||
20241205,173900,1048436564,1553,1553,1553,1553,0
|
||||
20241205,173800,1048436564,1553,1553,1553,1553,0
|
||||
20241205,173700,1048436564,1553,1553,1553,1553,0
|
||||
20241205,173600,1048436564,1553,1553,1553,1553,0
|
||||
20241205,173500,1048436564,1553,1553,1553,1553,0
|
||||
20241205,173400,1048436564,1553,1553,1553,1553,0
|
||||
20241205,173300,1048436564,1553,1553,1553,1553,0
|
||||
20241205,173200,1048436564,1553,1553,1553,1553,0
|
||||
20241205,173100,1048436564,1553,1553,1553,1553,0
|
||||
20241205,173000,1048436564,1553,1553,1553,1553,16057
|
||||
20241205,172900,1048436564,1553,1553,1553,1553,0
|
||||
20241205,172800,1048436564,1553,1553,1553,1553,0
|
||||
20241205,172700,1048436564,1553,1553,1553,1553,0
|
||||
20241205,172600,1048436564,1553,1553,1553,1553,0
|
||||
20241205,172500,1048436564,1553,1553,1553,1553,0
|
||||
20241205,172400,1048436564,1553,1553,1553,1553,0
|
||||
20241205,172300,1048436564,1553,1553,1553,1553,0
|
||||
20241205,172200,1048436564,1553,1553,1553,1553,0
|
||||
20241205,172100,1048436564,1553,1553,1553,1553,0
|
||||
20241205,172000,1048436564,1553,1553,1553,1553,0
|
||||
20241205,171900,1048436564,1553,1553,1553,1553,0
|
||||
20241205,171800,1048436564,1553,1553,1553,1553,0
|
||||
20241205,171700,1048436564,1553,1553,1553,1553,0
|
||||
20241205,171600,1048436564,1553,1553,1553,1553,0
|
||||
20241205,171500,1048436564,1553,1553,1553,1553,0
|
||||
20241205,171400,1048436564,1553,1553,1553,1553,0
|
||||
20241205,171300,1048436564,1553,1553,1553,1553,0
|
||||
20241205,171200,1048436564,1553,1553,1553,1553,0
|
||||
20241205,171100,1048436564,1553,1553,1553,1553,0
|
||||
20241205,171000,1048436564,1553,1553,1553,1553,0
|
||||
20241205,170900,1048436564,1553,1553,1553,1553,0
|
||||
20241205,170800,1048436564,1553,1553,1553,1553,0
|
||||
20241205,170700,1048436564,1553,1553,1553,1553,0
|
||||
20241205,170600,1048436564,1553,1553,1553,1553,0
|
||||
20241205,170500,1048436564,1553,1553,1553,1553,0
|
||||
20241205,170400,1048436564,1553,1553,1553,1553,0
|
||||
20241205,170300,1048436564,1553,1553,1553,1553,0
|
||||
20241205,170200,1048436564,1553,1553,1553,1553,0
|
||||
20241205,170100,1048436564,1553,1553,1553,1553,0
|
||||
20241205,170000,1048436564,1553,1553,1553,1553,16057
|
||||
20241205,165900,1048436564,1553,1553,1553,1553,0
|
||||
20241205,165800,1048436564,1553,1553,1553,1553,0
|
||||
20241205,165700,1048436564,1553,1553,1553,1553,0
|
||||
20241205,165600,1048436564,1553,1553,1553,1553,0
|
||||
20241205,165500,1048436564,1553,1553,1553,1553,0
|
||||
20241205,165400,1048436564,1553,1553,1553,1553,0
|
||||
20241205,165300,1048436564,1553,1553,1553,1553,0
|
||||
20241205,165200,1048436564,1553,1553,1553,1553,0
|
||||
20241205,165100,1048436564,1553,1553,1553,1553,0
|
||||
20241205,165000,1048436564,1553,1553,1553,1553,0
|
||||
20241205,164900,1048436564,1553,1553,1553,1553,0
|
||||
20241205,164800,1048436564,1553,1553,1553,1553,0
|
||||
20241205,164700,1048436564,1553,1553,1553,1553,0
|
||||
20241205,164600,1048436564,1553,1553,1553,1553,0
|
||||
20241205,164500,1048436564,1553,1553,1553,1553,0
|
||||
20241205,164400,1048436564,1553,1553,1553,1553,0
|
||||
20241205,164300,1048436564,1553,1553,1553,1553,0
|
||||
20241205,164200,1048436564,1553,1553,1553,1553,0
|
||||
20241205,164100,1048436564,1553,1553,1553,1553,0
|
||||
20241205,164000,1048436564,1553,1553,1553,1553,0
|
||||
20241205,163900,1048436564,1553,1553,1553,1553,0
|
||||
20241205,163800,1048436564,1553,1553,1553,1553,0
|
||||
20241205,163700,1048436564,1553,1553,1553,1553,0
|
||||
20241205,163600,1048436564,1553,1553,1553,1553,0
|
||||
20241205,163500,1048436564,1553,1553,1553,1553,0
|
||||
20241205,163400,1048436564,1553,1553,1553,1553,0
|
||||
20241205,163300,1048436564,1553,1553,1553,1553,0
|
||||
20241205,163200,1048436564,1553,1553,1553,1553,0
|
||||
20241205,163100,1048436564,1553,1553,1553,1553,0
|
||||
20241205,163000,1048436564,1553,1553,1553,1553,16057
|
||||
20241205,162900,1048436564,1553,1553,1553,1553,0
|
||||
20241205,162800,1048436564,1553,1553,1553,1553,0
|
||||
20241205,162700,1048436564,1553,1553,1553,1553,0
|
||||
20241205,162600,1048436564,1553,1553,1553,1553,0
|
||||
20241205,162500,1048436564,1553,1553,1553,1553,0
|
||||
20241205,162400,1048436564,1553,1553,1553,1553,0
|
||||
20241205,162300,1048436564,1553,1553,1553,1553,0
|
||||
20241205,162200,1048436564,1553,1553,1553,1553,0
|
||||
20241205,162100,1048436564,1553,1553,1553,1553,0
|
||||
20241205,162000,1048436564,1553,1553,1553,1553,0
|
||||
20241205,161900,1048436564,1553,1553,1553,1553,0
|
||||
20241205,161800,1048436564,1553,1553,1553,1553,0
|
||||
20241205,161700,1048436564,1553,1553,1553,1553,0
|
||||
20241205,161600,1048436564,1553,1553,1553,1553,0
|
||||
20241205,161500,1048436564,1553,1553,1553,1553,0
|
||||
20241205,161400,1048436564,1553,1553,1553,1553,0
|
||||
20241205,161300,1048436564,1553,1553,1553,1553,0
|
||||
20241205,161200,1048436564,1553,1553,1553,1553,0
|
||||
20241205,161100,1048436564,1553,1553,1553,1553,0
|
||||
20241205,161000,1048436564,1553,1553,1553,1553,0
|
||||
20241205,160900,1048436564,1553,1553,1553,1553,0
|
||||
20241205,160800,1048436564,1553,1553,1553,1553,0
|
||||
20241205,160700,1048436564,1553,1553,1553,1553,0
|
||||
20241205,160600,1048436564,1553,1553,1553,1553,0
|
||||
20241205,160500,1048436564,1553,1553,1553,1553,0
|
||||
20241205,160400,1048436564,1553,1553,1553,1553,0
|
||||
20241205,160300,1048436564,1553,1553,1553,1553,0
|
||||
20241205,160200,1048436564,1553,1553,1553,1553,0
|
||||
20241205,160100,1048436564,1553,1553,1553,1553,0
|
||||
20241205,160000,1048436564,1553,1553,1553,1553,16057
|
||||
20241205,155900,1048436564,1553,1553,1553,1553,0
|
||||
20241205,155800,1048436564,1553,1553,1553,1553,0
|
||||
20241205,155700,1048436564,1553,1553,1553,1553,0
|
||||
20241205,155600,1048436564,1553,1553,1553,1553,0
|
||||
20241205,155500,1048436564,1553,1553,1553,1553,0
|
||||
20241205,155400,1048436564,1553,1553,1553,1553,0
|
||||
20241205,155300,1048436564,1553,1553,1553,1553,0
|
||||
20241205,155200,1048436564,1553,1553,1553,1553,0
|
||||
20241205,155100,1048436564,1553,1553,1553,1553,0
|
||||
20241205,155000,1048436564,1553,1553,1553,1553,0
|
||||
20241205,154900,1048436564,1553,1553,1553,1553,0
|
||||
20241205,154800,1048436564,1553,1553,1553,1553,0
|
||||
20241205,154700,1048436564,1553,1553,1553,1553,0
|
||||
20241205,154600,1048436564,1553,1553,1553,1553,0
|
||||
20241205,154500,1048436564,1553,1553,1553,1553,0
|
||||
20241205,154400,1048436564,1553,1553,1553,1553,0
|
||||
20241205,154300,1048436564,1553,1553,1553,1553,0
|
||||
20241205,154200,1048436564,1553,1553,1553,1553,0
|
||||
20241205,154100,1048436564,1553,1553,1553,1553,0
|
||||
20241205,154000,1048436564,1553,1553,1553,1553,0
|
||||
20241205,153900,1048436564,1553,1553,1553,1553,0
|
||||
20241205,153800,1048436564,1553,1553,1553,1553,0
|
||||
20241205,153700,1048436564,1553,1553,1553,1553,0
|
||||
20241205,153600,1048436564,1553,1553,1553,1553,0
|
||||
20241205,153500,1048436564,1553,1553,1553,1553,0
|
||||
20241205,153400,1048436564,1553,1553,1553,1553,0
|
||||
20241205,153300,1048436564,1553,1553,1553,1553,0
|
||||
20241205,153200,1048436564,1553,1553,1553,1553,0
|
||||
20241205,153100,1048436564,1553,1553,1553,1553,0
|
||||
20241205,153000,1048436564,1553,1553,1553,1553,32114
|
||||
20241205,152900,1023500043,1564,1564,1564,1564,0
|
||||
20241205,152800,1023500043,1564,1564,1564,1564,0
|
||||
20241205,152700,1023500043,1564,1564,1564,1564,0
|
||||
20241205,152600,1023500043,1564,1564,1564,1564,0
|
||||
20241205,152500,1023500043,1564,1564,1564,1564,0
|
||||
20241205,152400,1023500043,1564,1564,1564,1564,0
|
||||
20241205,152300,1023500043,1564,1564,1564,1564,0
|
||||
20241205,152200,1023500043,1564,1564,1564,1564,0
|
||||
20241205,152100,1023500043,1564,1564,1564,1564,0
|
||||
20241205,152000,1023500043,1564,1564,1564,1564,0
|
||||
20241205,151900,1023500043,1564,1563,1564,1560,1536
|
||||
20241205,151800,1021099274,1570,1570,1570,1570,0
|
||||
20241205,151700,1021099274,1570,1570,1570,1570,2583
|
||||
20241205,151600,1017043964,1563,1563,1563,1563,0
|
||||
20241205,151500,1017043964,1563,1563,1563,1563,935
|
||||
20241205,151400,1015582559,1563,1563,1563,1563,75
|
||||
20241205,151300,1015465334,1560,1560,1560,1560,3804
|
||||
20241205,151200,1009531094,1560,1560,1560,1554,3118
|
||||
20241205,151100,1004682745,1560,1565,1565,1560,1423
|
||||
20241205,151000,1002462777,1565,1565,1565,1565,53
|
||||
20241205,150900,1002379832,1565,1567,1567,1565,140
|
||||
20241205,150800,1002160532,1567,1567,1567,1567,1145
|
||||
20241205,150700,1000366317,1574,1574,1574,1574,0
|
||||
20241205,150600,1000366317,1574,1574,1574,1574,2
|
||||
20241205,150500,1000363169,1574,1574,1574,1574,368
|
||||
20241205,150400,999783937,1568,1572,1572,1568,1013
|
||||
20241205,150300,998195501,1572,1572,1572,1572,0
|
||||
20241205,150200,998195501,1572,1572,1572,1572,1000
|
||||
20241205,150100,996623501,1572,1572,1572,1572,0
|
||||
20241205,150000,996623501,1572,1572,1572,1572,7
|
||||
20241205,145900,996612497,1571,1567,1571,1567,1839
|
||||
20241205,145800,993725706,1565,1563,1565,1563,1005
|
||||
20241205,145700,992154881,1567,1563,1567,1563,1002
|
||||
20241205,145600,990588747,1567,1561,1567,1558,1466
|
||||
20241205,145500,988298717,1561,1565,1565,1561,1421
|
||||
20241205,145400,986079884,1566,1566,1566,1566,1030
|
||||
20241205,145300,984466904,1566,1567,1567,1566,822
|
||||
20241205,145200,983179641,1568,1568,1568,1568,193
|
||||
20241205,145100,982877017,1567,1567,1567,1567,9
|
||||
20241205,145000,982862914,1567,1567,1567,1567,1
|
||||
20241205,144900,982861347,1567,1568,1568,1567,230
|
||||
20241205,144800,982500724,1567,1567,1567,1567,34
|
||||
20241205,144700,982447446,1570,1577,1577,1567,1942
|
||||
20241205,144600,979399051,1570,1575,1577,1570,506
|
||||
20241205,144500,978603721,1575,1576,1576,1575,340
|
||||
20241205,144400,978067953,1581,1581,1581,1581,2
|
||||
20241205,144300,978064791,1576,1583,1583,1576,9849
|
||||
20241205,144200,962531809,1581,1581,1581,1581,292
|
||||
20241205,144100,962070157,1581,1583,1583,1581,12381
|
||||
20241205,144000,942474420,1584,1586,1586,1584,1381
|
||||
20241205,143900,940286320,1586,1586,1586,1586,50
|
||||
20241205,143800,940207020,1586,1586,1586,1586,0
|
||||
20241205,143700,940207020,1586,1586,1586,1586,0
|
||||
20241205,143600,940207020,1586,1586,1586,1586,310
|
||||
20241205,143500,939715360,1586,1586,1586,1586,123
|
||||
20241205,143400,939520282,1586,1586,1586,1586,70
|
||||
20241205,143300,939409262,1585,1585,1585,1585,382
|
||||
20241205,143200,938803792,1585,1586,1586,1585,1158
|
||||
20241205,143100,936967774,1585,1586,1586,1585,553
|
||||
20241205,143000,936090748,1583,1583,1583,1583,0
|
||||
20241205,142900,936090748,1583,1583,1583,1583,0
|
||||
20241205,142800,936090748,1583,1587,1587,1583,228
|
||||
20241205,142700,935728936,1587,1587,1587,1587,1000
|
||||
20241205,142600,934141936,1584,1584,1584,1584,10
|
||||
20241205,142500,934126096,1584,1584,1584,1584,0
|
||||
20241205,142400,934126096,1584,1585,1585,1584,242
|
||||
20241205,142300,933742576,1583,1583,1583,1583,0
|
||||
20241205,142200,933742576,1583,1583,1583,1583,0
|
||||
20241205,142100,933742576,1583,1583,1583,1583,480
|
||||
20241205,142000,932982736,1580,1580,1580,1580,0
|
||||
20241205,141900,932982736,1580,1580,1580,1580,83
|
||||
20241205,141800,932851596,1581,1581,1581,1581,427
|
||||
20241205,141700,932176509,1581,1582,1582,1581,1290
|
||||
20241205,141600,930135730,1582,1582,1582,1582,193
|
||||
20241205,141500,929830404,1581,1581,1581,1581,0
|
||||
20241205,141400,929830404,1581,1582,1582,1581,341
|
||||
20241205,141300,929291282,1581,1581,1581,1581,1
|
||||
20241205,141200,929289701,1580,1580,1580,1580,0
|
||||
20241205,141100,929289701,1580,1580,1580,1580,0
|
||||
20241205,141000,929289701,1580,1581,1581,1580,330
|
||||
20241205,140900,928767995,1582,1582,1582,1582,193
|
||||
20241205,140800,928462669,1582,1582,1582,1582,0
|
||||
20241205,140700,928462669,1582,1582,1582,1582,0
|
||||
20241205,140600,928462669,1582,1583,1583,1582,401
|
||||
20241205,140500,927828070,1582,1583,1583,1582,109
|
||||
20241205,140400,927655532,1583,1583,1583,1583,0
|
||||
20241205,140300,927655532,1583,1583,1583,1583,0
|
||||
20241205,140200,927655532,1583,1583,1583,1583,223
|
||||
20241205,140100,927302523,1583,1583,1583,1583,63
|
||||
20241205,140000,927202794,1583,1583,1583,1583,0
|
||||
20241205,135900,927202794,1583,1583,1583,1583,0
|
||||
20241205,135800,927202794,1583,1583,1583,1583,0
|
||||
20241205,135700,927202794,1583,1583,1583,1583,0
|
||||
20241205,135600,927202794,1583,1583,1583,1582,389
|
||||
20241205,135500,926587200,1587,1587,1587,1587,1
|
||||
20241205,135400,926585613,1582,1582,1582,1582,0
|
||||
20241205,135300,926585613,1582,1582,1582,1582,0
|
||||
20241205,135200,926585613,1582,1582,1582,1582,0
|
||||
20241205,135100,926585613,1582,1582,1582,1582,0
|
||||
20241205,135000,926585613,1582,1583,1583,1582,620
|
||||
20241205,134900,925604772,1582,1582,1582,1582,0
|
||||
20241205,134800,925604772,1582,1587,1587,1582,3000
|
||||
20241205,134700,920855887,1586,1587,1587,1586,57
|
||||
20241205,134600,920765435,1588,1588,1588,1588,0
|
||||
20241205,134500,920765435,1588,1588,1588,1588,493
|
||||
20241205,134400,919982551,1592,1592,1592,1592,0
|
||||
20241205,134300,919982551,1592,1592,1592,1592,23
|
||||
20241205,134200,919945935,1593,1593,1593,1593,0
|
||||
20241205,134100,919945935,1593,1593,1593,1593,0
|
||||
20241205,134000,919945935,1593,1593,1593,1593,0
|
||||
20241205,133900,919945935,1593,1593,1593,1593,1
|
||||
20241205,133800,919944342,1587,1587,1587,1587,0
|
||||
20241205,133700,919944342,1587,1588,1588,1587,205
|
||||
20241205,133600,919618814,1592,1592,1592,1592,1
|
||||
20241205,133500,919617222,1592,1592,1592,1592,500
|
||||
20241205,133400,918821222,1593,1593,1593,1593,0
|
||||
20241205,133300,918821222,1593,1593,1593,1593,0
|
||||
20241205,133200,918821222,1593,1593,1593,1593,0
|
||||
20241205,133100,918821222,1593,1593,1593,1593,0
|
||||
20241205,133000,918821222,1593,1585,1593,1585,2703
|
||||
20241205,132900,914536935,1584,1584,1584,1584,537
|
||||
20241205,132800,913686327,1584,1584,1584,1584,124
|
||||
20241205,132700,913489911,1585,1585,1585,1585,30
|
||||
20241205,132600,913442361,1585,1585,1585,1585,193
|
||||
20241205,132500,913136456,1584,1584,1584,1584,60
|
||||
20241205,132400,913041416,1584,1585,1585,1584,105
|
||||
20241205,132300,912875091,1583,1583,1583,1583,0
|
||||
20241205,132200,912875091,1583,1585,1585,1583,58
|
||||
20241205,132100,912783163,1584,1585,1585,1584,590
|
||||
20241205,132000,911848043,1585,1588,1588,1585,5000
|
||||
20241205,131900,903920560,1587,1587,1587,1587,0
|
||||
20241205,131800,903920560,1587,1587,1587,1587,0
|
||||
20241205,131700,903920560,1587,1588,1588,1587,719
|
||||
20241205,131600,902778972,1588,1588,1588,1588,0
|
||||
20241205,131500,902778972,1588,1588,1588,1588,0
|
||||
20241205,131400,902778972,1588,1588,1588,1588,47
|
||||
20241205,131300,902704336,1588,1590,1590,1588,44
|
||||
20241205,131200,902634416,1591,1591,1591,1591,193
|
||||
20241205,131100,902327353,1590,1590,1590,1590,0
|
||||
20241205,131000,902327353,1590,1590,1590,1590,1
|
||||
20241205,130900,902325763,1591,1591,1591,1591,193
|
||||
20241205,130800,902018700,1590,1590,1590,1590,0
|
||||
20241205,130700,902018700,1590,1590,1590,1590,0
|
||||
20241205,130600,902018700,1590,1590,1590,1590,35
|
||||
20241205,130500,901963050,1593,1591,1593,1591,331
|
||||
20241205,130400,901436425,1591,1591,1591,1591,0
|
||||
20241205,130300,901436425,1591,1594,1594,1591,2975
|
||||
20241205,130200,896698310,1595,1595,1595,1595,0
|
||||
20241205,130100,896698310,1595,1595,1595,1595,197
|
||||
20241205,130000,896384095,1595,1595,1595,1595,0
|
||||
20241205,125900,896384095,1595,1595,1595,1595,83
|
||||
20241205,125800,896251710,1595,1595,1595,1595,0
|
||||
20241205,125700,896251710,1595,1595,1595,1595,193
|
||||
20241205,125600,895943875,1594,1594,1594,1594,19
|
||||
20241205,125500,895913589,1595,1595,1595,1595,7
|
||||
20241205,125400,895902424,1594,1594,1594,1594,181
|
||||
20241205,125300,895613910,1594,1595,1595,1594,309
|
||||
20241205,125200,895121069,1596,1596,1596,1596,125
|
||||
20241205,125100,894921569,1596,1596,1596,1596,0
|
||||
20241205,125000,894921569,1596,1596,1596,1596,240
|
||||
20241205,124900,894538529,1596,1596,1596,1596,0
|
||||
20241205,124800,894538529,1596,1596,1596,1596,0
|
||||
20241205,124700,894538529,1596,1596,1596,1596,340
|
||||
20241205,124600,893995889,1595,1595,1595,1595,2
|
||||
20241205,124500,893992699,1596,1596,1596,1596,0
|
||||
20241205,124400,893992699,1596,1596,1596,1596,0
|
||||
20241205,124300,893992699,1596,1596,1596,1596,30
|
||||
20241205,124200,893944819,1596,1596,1596,1596,1
|
||||
20241205,124100,893943223,1596,1596,1596,1596,0
|
||||
20241205,124000,893943223,1596,1596,1596,1596,1
|
||||
20241205,123900,893941627,1597,1597,1597,1597,1
|
||||
20241205,123800,893940030,1593,1592,1593,1592,714
|
||||
20241205,123700,892803174,1592,1592,1592,1592,146
|
||||
20241205,123600,892570742,1591,1591,1591,1591,3
|
||||
20241205,123500,892565969,1592,1592,1592,1592,156
|
||||
20241205,123400,892317617,1590,1590,1590,1590,425
|
||||
20241205,123300,891641867,1588,1589,1589,1588,490
|
||||
20241205,123200,890863554,1589,1589,1589,1589,0
|
||||
20241205,123100,890863554,1589,1590,1590,1589,212
|
||||
20241205,123000,890526582,1591,1591,1591,1591,0
|
||||
20241205,122900,890526582,1591,1591,1591,1591,193
|
||||
20241205,122800,890219519,1591,1591,1591,1591,153
|
||||
20241205,122700,889976096,1591,1591,1591,1591,40
|
||||
20241205,122600,889912456,1592,1592,1592,1592,1045
|
||||
20241205,122500,888248816,1592,1592,1592,1592,0
|
||||
20241205,122400,888248816,1592,1592,1592,1592,0
|
||||
20241205,122300,888248816,1592,1592,1592,1592,1
|
||||
20241205,122200,888247224,1587,1587,1587,1587,0
|
||||
20241205,122100,888247224,1587,1588,1588,1587,2958
|
||||
20241205,122000,883552874,1588,1588,1588,1588,0
|
||||
20241205,121900,883552874,1588,1588,1588,1588,0
|
||||
20241205,121800,883552874,1588,1587,1588,1587,408
|
||||
20241205,121700,882905070,1588,1588,1588,1588,12
|
||||
20241205,121600,882886014,1588,1588,1588,1588,0
|
||||
20241205,121500,882886014,1588,1590,1590,1587,2195
|
||||
20241205,121400,879400763,1588,1588,1588,1588,0
|
||||
20241205,121300,879400763,1588,1588,1588,1588,0
|
||||
20241205,121200,879400763,1588,1588,1588,1588,0
|
||||
20241205,121100,879400763,1588,1588,1588,1588,0
|
||||
20241205,121000,879400763,1588,1588,1588,1588,93
|
||||
20241205,120900,879253079,1588,1588,1588,1588,0
|
||||
20241205,120800,879253079,1588,1588,1588,1588,0
|
||||
20241205,120700,879253079,1588,1589,1592,1587,1021
|
||||
20241205,120600,877632524,1592,1592,1592,1592,6
|
||||
20241205,120500,877622972,1592,1592,1592,1592,1
|
||||
20241205,120400,877621380,1585,1585,1585,1585,0
|
||||
20241205,120300,877621380,1585,1587,1587,1585,1248
|
||||
20241205,120200,875641979,1586,1586,1586,1586,0
|
||||
20241205,120100,875641979,1586,1586,1586,1586,0
|
||||
20241205,120000,875641979,1586,1586,1586,1586,3
|
||||
20241205,115900,875637221,1592,1585,1592,1585,744
|
||||
20241205,115800,874452787,1585,1585,1585,1585,1
|
||||
20241205,115700,874451202,1585,1585,1585,1585,1
|
||||
20241205,115600,874449617,1584,1592,1592,1584,62
|
||||
20241205,115500,874350921,1585,1585,1585,1585,2
|
||||
20241205,115400,874347751,1585,1585,1585,1584,555
|
||||
20241205,115300,873468327,1584,1584,1584,1584,0
|
||||
20241205,115200,873468327,1584,1585,1585,1584,2
|
||||
20241205,115100,873465158,1585,1585,1585,1585,1001
|
||||
20241205,115000,871878573,1585,1585,1585,1585,3
|
||||
20241205,114900,871873818,1591,1584,1591,1584,3
|
||||
20241205,114800,871869052,1590,1595,1595,1590,5090
|
||||
20241205,114700,863761695,1598,1599,1599,1595,4625
|
||||
20241205,114600,856382723,1599,1598,1599,1598,346
|
||||
20241205,114500,855829751,1599,1599,1599,1599,0
|
||||
20241205,114400,855829751,1599,1599,1599,1599,0
|
||||
20241205,114300,855829751,1599,1599,1599,1599,18
|
||||
20241205,114200,855800969,1599,1599,1599,1599,20
|
||||
20241205,114100,855768989,1599,1597,1599,1597,5
|
||||
20241205,114000,855761000,1597,1597,1597,1597,57
|
||||
20241205,113900,855669971,1597,1597,1597,1597,0
|
||||
20241205,113800,855669971,1597,1597,1597,1597,5
|
||||
20241205,113700,855661986,1597,1598,1598,1597,213
|
||||
20241205,113600,855321631,1599,1599,1599,1599,0
|
||||
20241205,113500,855321631,1599,1599,1599,1599,0
|
||||
20241205,113400,855321631,1599,1596,1600,1596,3540
|
||||
20241205,113300,849664929,1595,1592,1595,1592,2011
|
||||
20241205,113200,846458395,1592,1592,1593,1592,284
|
||||
20241205,113100,846006063,1592,1593,1593,1592,511
|
||||
20241205,113000,845192546,1593,1593,1593,1593,302
|
||||
20241205,112900,844711460,1593,1593,1593,1593,8
|
||||
20241205,112800,844698716,1593,1592,1593,1592,199
|
||||
20241205,112700,844381715,1592,1592,1592,1592,95
|
||||
20241205,112600,844230475,1594,1592,1594,1592,1238
|
||||
20241205,112500,842257477,1592,1591,1592,1591,6
|
||||
20241205,112400,842247929,1591,1591,1591,1591,1310
|
||||
20241205,112300,840163719,1591,1591,1591,1591,250
|
||||
20241205,112200,839765969,1592,1592,1592,1592,0
|
||||
20241205,112100,839765969,1592,1590,1592,1581,2566
|
||||
20241205,112000,835687311,1590,1593,1593,1590,2661
|
||||
20241205,111900,831450738,1593,1593,1593,1593,6
|
||||
20241205,111800,831441180,1593,1592,1593,1592,8
|
||||
20241205,111700,831428441,1592,1592,1593,1592,3199
|
||||
20241205,111600,826334769,1591,1591,1591,1591,102
|
||||
20241205,111500,826172487,1590,1589,1590,1589,1963
|
||||
20241205,111400,823051318,1590,1589,1590,1589,885
|
||||
20241205,111300,821644403,1589,1587,1589,1587,31
|
||||
20241205,111200,821595146,1586,1586,1586,1586,501
|
||||
20241205,111100,820800560,1589,1587,1589,1587,1744
|
||||
20241205,111000,818030089,1587,1587,1587,1587,51
|
||||
20241205,110900,817949152,1587,1587,1587,1587,50
|
||||
20241205,110800,817869802,1587,1581,1587,1581,23
|
||||
20241205,110700,817833307,1580,1582,1582,1580,339
|
||||
20241205,110600,817297397,1582,1578,1582,1578,7
|
||||
20241205,110500,817286330,1578,1578,1578,1578,3
|
||||
20241205,110400,817281596,1578,1578,1578,1578,71
|
||||
20241205,110300,817169558,1578,1578,1578,1578,1
|
||||
20241205,110200,817167980,1578,1581,1581,1577,5343
|
||||
20241205,110100,808736680,1581,1581,1581,1581,5
|
||||
20241205,110000,808728775,1581,1583,1588,1579,3268
|
||||
20241205,105900,803558672,1582,1588,1588,1582,1038
|
||||
20241205,105800,801916550,1588,1588,1588,1588,0
|
||||
20241205,105700,801916550,1588,1588,1588,1588,54
|
||||
20241205,105600,801830798,1588,1579,1588,1579,279
|
||||
20241205,105500,801387911,1578,1578,1578,1578,0
|
||||
20241205,105400,801387911,1578,1578,1578,1578,0
|
||||
20241205,105300,801387911,1578,1578,1578,1578,0
|
||||
20241205,105200,801387911,1578,1580,1580,1578,2560
|
||||
20241205,105100,797345556,1580,1582,1582,1580,263
|
||||
20241205,105000,796929912,1588,1588,1588,1588,0
|
||||
20241205,104900,796929912,1588,1588,1588,1588,1
|
||||
20241205,104800,796928324,1581,1581,1581,1581,133
|
||||
20241205,104700,796718051,1580,1581,1581,1580,709
|
||||
20241205,104600,795597131,1587,1581,1587,1581,610
|
||||
20241205,104500,794632685,1588,1588,1588,1588,5772
|
||||
20241205,104400,785466749,1588,1588,1588,1576,1974
|
||||
20241205,104300,782332625,1588,1574,1589,1574,11803
|
||||
20241205,104200,763662210,1571,1572,1572,1571,500
|
||||
20241205,104100,762876517,1571,1571,1571,1571,1834
|
||||
20241205,104000,759995303,1575,1570,1575,1570,701
|
||||
20241205,103900,758894401,1575,1575,1575,1575,1
|
||||
20241205,103800,758892826,1575,1575,1575,1575,200
|
||||
20241205,103700,758577826,1575,1575,1575,1575,0
|
||||
20241205,103600,758577826,1575,1575,1575,1575,1
|
||||
20241205,103500,758576251,1576,1575,1576,1575,500
|
||||
20241205,103400,757788434,1576,1576,1576,1576,0
|
||||
20241205,103300,757788434,1576,1576,1576,1576,31
|
||||
20241205,103200,757739578,1565,1565,1565,1565,0
|
||||
20241205,103100,757739578,1565,1565,1565,1565,0
|
||||
20241205,103000,757739578,1565,1565,1565,1565,0
|
||||
20241205,102900,757739578,1565,1565,1565,1565,50
|
||||
20241205,102800,757661328,1565,1565,1565,1565,0
|
||||
20241205,102700,757661328,1565,1565,1565,1565,0
|
||||
20241205,102600,757661328,1565,1565,1565,1565,192
|
||||
20241205,102500,757360848,1565,1564,1565,1564,114
|
||||
20241205,102400,757182486,1564,1563,1564,1563,30
|
||||
20241205,102300,757135576,1565,1565,1565,1565,200
|
||||
20241205,102200,756822576,1565,1548,1565,1548,3369
|
||||
20241205,102100,751550916,1546,1545,1548,1545,8834
|
||||
20241205,102000,737892999,1540,1540,1540,1540,397
|
||||
20241205,101900,737281619,1545,1540,1545,1540,2065
|
||||
20241205,101800,734098194,1540,1545,1545,1540,5137
|
||||
20241205,101700,726175564,1547,1547,1547,1547,227
|
||||
20241205,101600,725824395,1546,1550,1550,1543,4620
|
||||
20241205,101500,718673018,1551,1552,1552,1550,2651
|
||||
20241205,101400,714562824,1553,1555,1555,1553,766
|
||||
20241205,101300,713372306,1555,1553,1567,1553,4078
|
||||
20241205,101200,707020671,1552,1569,1569,1548,3003
|
||||
20241205,101100,702366040,1551,1549,1570,1548,4612
|
||||
20241205,101000,695191735,1549,1551,1551,1549,529
|
||||
20241205,100900,694372112,1551,1551,1551,1550,443
|
||||
20241205,100800,693685212,1549,1549,1549,1549,0
|
||||
20241205,100700,693685212,1549,1549,1549,1549,100
|
||||
20241205,100600,693530312,1548,1542,1548,1542,325
|
||||
20241205,100500,693027514,1547,1547,1547,1547,51
|
||||
20241205,100400,692948617,1547,1548,1549,1547,6131
|
||||
20241205,100300,683455523,1548,1552,1552,1548,1322
|
||||
20241205,100200,681407995,1552,1570,1572,1551,8135
|
||||
20241205,100100,668705259,1571,1532,1596,1532,7158
|
||||
20241205,100000,657616567,1531,1539,1540,1530,37652
|
||||
20241205,095900,599946416,1539,1541,1541,1538,17715
|
||||
20241205,095800,572664446,1541,1543,1543,1541,4871
|
||||
20241205,095700,565153585,1543,1546,1546,1542,12068
|
||||
20241205,095600,546517312,1547,1553,1553,1547,10629
|
||||
20241205,095500,530033406,1552,1559,1559,1550,11601
|
||||
20241205,095400,512017110,1561,1569,1569,1559,19736
|
||||
20241205,095300,481172815,1569,1569,1569,1569,502
|
||||
20241205,095200,480385177,1570,1572,1574,1570,5509
|
||||
20241205,095100,471733225,1572,1574,1575,1571,6424
|
||||
20241205,095000,461632363,1574,1582,1582,1574,5633
|
||||
20241205,094900,452735405,1582,1589,1589,1582,5229
|
||||
20241205,094800,444446312,1591,1589,1592,1589,30
|
||||
20241205,094700,444398579,1589,1589,1589,1589,4
|
||||
20241205,094600,444392223,1588,1591,1591,1588,552
|
||||
20241205,094500,443515423,1591,1590,1592,1590,107
|
||||
20241205,094400,443345091,1590,1589,1592,1589,102
|
||||
20241205,094300,443182793,1589,1589,1589,1589,2
|
||||
20241205,094200,443179615,1588,1588,1588,1588,2
|
||||
20241205,094100,443176439,1588,1586,1588,1586,20
|
||||
20241205,094000,443144717,1585,1585,1585,1585,2
|
||||
20241205,093900,443141547,1584,1584,1584,1584,4
|
||||
20241205,093800,443135211,1584,1582,1584,1582,1005
|
||||
20241205,093700,441545291,1582,1583,1584,1582,3590
|
||||
20241205,093600,435862877,1583,1583,1583,1583,150
|
||||
20241205,093500,435625427,1583,1583,1583,1583,556
|
||||
20241205,093400,434745279,1591,1582,1596,1580,3047
|
||||
20241205,093300,429887667,1582,1579,1582,1579,1504
|
||||
20241205,093200,427512776,1579,1574,1585,1574,4909
|
||||
20241205,093100,419754710,1574,1572,1575,1571,1513
|
||||
20241205,093000,417375817,1570,1570,1570,1567,7333
|
||||
20241205,092900,405871013,1569,1569,1580,1569,3919
|
||||
20241205,092800,399690227,1568,1580,1580,1568,10352
|
||||
20241205,092700,383410387,1580,1582,1582,1580,3149
|
||||
20241205,092600,378434204,1582,1584,1584,1582,5752
|
||||
20241205,092500,369327603,1585,1587,1589,1585,2061
|
||||
20241205,092400,366058538,1589,1590,1591,1589,3823
|
||||
20241205,092300,359980294,1590,1584,1590,1582,2883
|
||||
20241205,092200,355414311,1590,1580,1590,1575,7618
|
||||
20241205,092100,343355245,1569,1582,1582,1569,293
|
||||
20241205,092000,342892533,1576,1580,1582,1576,9009
|
||||
20241205,091900,328665543,1580,1564,1580,1563,7875
|
||||
20241205,091800,316331834,1565,1566,1567,1565,2953
|
||||
20241205,091700,311708444,1570,1579,1592,1570,1845
|
||||
20241205,091600,308808854,1577,1579,1579,1577,1240
|
||||
20241205,091500,306850914,1563,1580,1580,1562,16214
|
||||
20241205,091400,281413196,1580,1600,1600,1576,20460
|
||||
20241205,091300,248953442,1600,1596,1600,1593,10165
|
||||
20241205,091200,232731891,1595,1618,1618,1595,6518
|
||||
20241205,091100,222283476,1618,1618,1618,1618,193
|
||||
20241205,091000,221971202,1618,1604,1618,1593,8707
|
||||
20241205,090900,207957719,1605,1619,1620,1605,2629
|
||||
20241205,090800,203712630,1619,1582,1620,1582,6758
|
||||
20241205,090700,192997199,1577,1572,1580,1564,10165
|
||||
20241205,090600,177001405,1564,1564,1581,1560,7723
|
||||
20241205,090500,164924924,1564,1578,1592,1564,9687
|
||||
20241205,090400,149671436,1577,1589,1592,1577,14921
|
||||
20241205,090300,125983703,1590,1579,1590,1570,22795
|
||||
20241205,090200,90002963,1579,1580,1589,1579,776
|
||||
20241205,090100,88777110,1577,1599,1612,1530,21064
|
||||
20241205,090000,55608755,1597,1629,1630,1596,34251
|
||||
|
Reference in New Issue
Block a user