Update 2024-12-05 2775 candle_min
This commit is contained in:
618
033130/min/candle-20241205.csv
Normal file
618
033130/min/candle-20241205.csv
Normal file
@@ -0,0 +1,618 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,191600,837225348,1614,1614,1614,1614,3598
|
||||
20241205,191500,837225348,1614,1614,1614,1614,0
|
||||
20241205,191400,837225348,1614,1614,1614,1614,0
|
||||
20241205,191300,837225348,1614,1614,1614,1614,0
|
||||
20241205,191200,837225348,1614,1614,1614,1614,0
|
||||
20241205,191100,837225348,1614,1614,1614,1614,0
|
||||
20241205,191000,837225348,1614,1614,1614,1614,0
|
||||
20241205,190900,837225348,1614,1614,1614,1614,0
|
||||
20241205,190800,837225348,1614,1614,1614,1614,0
|
||||
20241205,190700,837225348,1614,1614,1614,1614,0
|
||||
20241205,190600,837225348,1614,1614,1614,1614,0
|
||||
20241205,190500,837225348,1614,1614,1614,1614,0
|
||||
20241205,190400,837225348,1614,1614,1614,1614,0
|
||||
20241205,190300,837225348,1614,1614,1614,1614,0
|
||||
20241205,190200,837225348,1614,1614,1614,1614,0
|
||||
20241205,190100,837225348,1614,1614,1614,1614,0
|
||||
20241205,190000,837225348,1614,1614,1614,1614,0
|
||||
20241205,185900,837225348,1614,1614,1614,1614,0
|
||||
20241205,185800,837225348,1614,1614,1614,1614,0
|
||||
20241205,185700,837225348,1614,1614,1614,1614,0
|
||||
20241205,185600,837225348,1614,1614,1614,1614,0
|
||||
20241205,185500,837225348,1614,1614,1614,1614,0
|
||||
20241205,185400,837225348,1614,1614,1614,1614,0
|
||||
20241205,185300,837225348,1614,1614,1614,1614,0
|
||||
20241205,185200,837225348,1614,1614,1614,1614,0
|
||||
20241205,185100,837225348,1614,1614,1614,1614,0
|
||||
20241205,185000,837225348,1614,1614,1614,1614,0
|
||||
20241205,184900,837225348,1614,1614,1614,1614,0
|
||||
20241205,184800,837225348,1614,1614,1614,1614,0
|
||||
20241205,184700,837225348,1614,1614,1614,1614,0
|
||||
20241205,184600,837225348,1614,1614,1614,1614,3598
|
||||
20241205,184500,837225348,1614,1614,1614,1614,0
|
||||
20241205,184400,837225348,1614,1614,1614,1614,0
|
||||
20241205,184300,837225348,1614,1614,1614,1614,0
|
||||
20241205,184200,837225348,1614,1614,1614,1614,0
|
||||
20241205,184100,837225348,1614,1614,1614,1614,0
|
||||
20241205,184000,837225348,1614,1614,1614,1614,0
|
||||
20241205,183900,837225348,1614,1614,1614,1614,0
|
||||
20241205,183800,837225348,1614,1614,1614,1614,0
|
||||
20241205,183700,837225348,1614,1614,1614,1614,0
|
||||
20241205,183600,837225348,1614,1614,1614,1614,0
|
||||
20241205,183500,837225348,1614,1614,1614,1614,0
|
||||
20241205,183400,837225348,1614,1614,1614,1614,0
|
||||
20241205,183300,837225348,1614,1614,1614,1614,0
|
||||
20241205,183200,837225348,1614,1614,1614,1614,0
|
||||
20241205,183100,837225348,1614,1614,1614,1614,0
|
||||
20241205,183000,837225348,1614,1614,1614,1614,0
|
||||
20241205,182900,837225348,1614,1614,1614,1614,0
|
||||
20241205,182800,837225348,1614,1614,1614,1614,0
|
||||
20241205,182700,837225348,1614,1614,1614,1614,0
|
||||
20241205,182600,837225348,1614,1614,1614,1614,0
|
||||
20241205,182500,837225348,1614,1614,1614,1614,0
|
||||
20241205,182400,837225348,1614,1614,1614,1614,0
|
||||
20241205,182300,837225348,1614,1614,1614,1614,0
|
||||
20241205,182200,837225348,1614,1614,1614,1614,0
|
||||
20241205,182100,837225348,1614,1614,1614,1614,0
|
||||
20241205,182000,837225348,1614,1614,1614,1614,0
|
||||
20241205,181900,837225348,1614,1614,1614,1614,0
|
||||
20241205,181800,837225348,1614,1614,1614,1614,0
|
||||
20241205,181700,837225348,1614,1614,1614,1614,0
|
||||
20241205,181600,837225348,1614,1614,1614,1614,3598
|
||||
20241205,181500,837225348,1614,1614,1614,1614,0
|
||||
20241205,181400,837225348,1614,1614,1614,1614,0
|
||||
20241205,181300,837225348,1614,1614,1614,1614,0
|
||||
20241205,181200,837225348,1614,1614,1614,1614,0
|
||||
20241205,181100,837225348,1614,1614,1614,1614,0
|
||||
20241205,181000,837225348,1614,1614,1614,1614,0
|
||||
20241205,180900,837225348,1614,1614,1614,1614,0
|
||||
20241205,180800,837225348,1614,1614,1614,1614,0
|
||||
20241205,180700,837225348,1614,1614,1614,1614,0
|
||||
20241205,180600,837225348,1614,1614,1614,1614,0
|
||||
20241205,180500,837225348,1614,1614,1614,1614,0
|
||||
20241205,180400,837225348,1614,1614,1614,1614,0
|
||||
20241205,180300,837225348,1614,1614,1614,1614,0
|
||||
20241205,180200,837225348,1614,1614,1614,1614,0
|
||||
20241205,180100,837225348,1614,1614,1614,1614,0
|
||||
20241205,180000,837225348,1614,1614,1614,1614,0
|
||||
20241205,175900,837225348,1614,1614,1614,1614,0
|
||||
20241205,175800,837225348,1614,1614,1614,1614,0
|
||||
20241205,175700,837225348,1614,1614,1614,1614,0
|
||||
20241205,175600,837225348,1614,1614,1614,1614,0
|
||||
20241205,175500,837225348,1614,1614,1614,1614,0
|
||||
20241205,175400,837225348,1614,1614,1614,1614,0
|
||||
20241205,175300,837225348,1614,1614,1614,1614,0
|
||||
20241205,175200,837225348,1614,1614,1614,1614,0
|
||||
20241205,175100,837225348,1614,1614,1614,1614,0
|
||||
20241205,175000,837225348,1614,1614,1614,1614,0
|
||||
20241205,174900,837225348,1614,1614,1614,1614,0
|
||||
20241205,174800,837225348,1614,1614,1614,1614,0
|
||||
20241205,174700,837225348,1614,1614,1614,1614,0
|
||||
20241205,174600,837225348,1614,1614,1614,1614,3598
|
||||
20241205,174500,837225348,1614,1614,1614,1614,0
|
||||
20241205,174400,837225348,1614,1614,1614,1614,0
|
||||
20241205,174300,837225348,1614,1614,1614,1614,0
|
||||
20241205,174200,837225348,1614,1614,1614,1614,0
|
||||
20241205,174100,837225348,1614,1614,1614,1614,0
|
||||
20241205,174000,837225348,1614,1614,1614,1614,0
|
||||
20241205,173900,837225348,1614,1614,1614,1614,0
|
||||
20241205,173800,837225348,1614,1614,1614,1614,0
|
||||
20241205,173700,837225348,1614,1614,1614,1614,0
|
||||
20241205,173600,837225348,1614,1614,1614,1614,0
|
||||
20241205,173500,837225348,1614,1614,1614,1614,0
|
||||
20241205,173400,837225348,1614,1614,1614,1614,0
|
||||
20241205,173300,837225348,1614,1614,1614,1614,0
|
||||
20241205,173200,837225348,1614,1614,1614,1614,0
|
||||
20241205,173100,837225348,1614,1614,1614,1614,0
|
||||
20241205,173000,837225348,1614,1614,1614,1614,0
|
||||
20241205,172900,837225348,1614,1614,1614,1614,0
|
||||
20241205,172800,837225348,1614,1614,1614,1614,0
|
||||
20241205,172700,837225348,1614,1614,1614,1614,0
|
||||
20241205,172600,837225348,1614,1614,1614,1614,0
|
||||
20241205,172500,837225348,1614,1614,1614,1614,0
|
||||
20241205,172400,837225348,1614,1614,1614,1614,0
|
||||
20241205,172300,837225348,1614,1614,1614,1614,0
|
||||
20241205,172200,837225348,1614,1614,1614,1614,0
|
||||
20241205,172100,837225348,1614,1614,1614,1614,0
|
||||
20241205,172000,837225348,1614,1614,1614,1614,0
|
||||
20241205,171900,837225348,1614,1614,1614,1614,0
|
||||
20241205,171800,837225348,1614,1614,1614,1614,0
|
||||
20241205,171700,837225348,1614,1614,1614,1614,0
|
||||
20241205,171600,837225348,1614,1614,1614,1614,3598
|
||||
20241205,171500,837225348,1614,1614,1614,1614,0
|
||||
20241205,171400,837225348,1614,1614,1614,1614,0
|
||||
20241205,171300,837225348,1614,1614,1614,1614,0
|
||||
20241205,171200,837225348,1614,1614,1614,1614,0
|
||||
20241205,171100,837225348,1614,1614,1614,1614,0
|
||||
20241205,171000,837225348,1614,1614,1614,1614,0
|
||||
20241205,170900,837225348,1614,1614,1614,1614,0
|
||||
20241205,170800,837225348,1614,1614,1614,1614,0
|
||||
20241205,170700,837225348,1614,1614,1614,1614,0
|
||||
20241205,170600,837225348,1614,1614,1614,1614,0
|
||||
20241205,170500,837225348,1614,1614,1614,1614,0
|
||||
20241205,170400,837225348,1614,1614,1614,1614,0
|
||||
20241205,170300,837225348,1614,1614,1614,1614,0
|
||||
20241205,170200,837225348,1614,1614,1614,1614,0
|
||||
20241205,170100,837225348,1614,1614,1614,1614,0
|
||||
20241205,170000,837225348,1614,1614,1614,1614,0
|
||||
20241205,165900,837225348,1614,1614,1614,1614,0
|
||||
20241205,165800,837225348,1614,1614,1614,1614,0
|
||||
20241205,165700,837225348,1614,1614,1614,1614,0
|
||||
20241205,165600,837225348,1614,1614,1614,1614,0
|
||||
20241205,165500,837225348,1614,1614,1614,1614,0
|
||||
20241205,165400,837225348,1614,1614,1614,1614,0
|
||||
20241205,165300,837225348,1614,1614,1614,1614,0
|
||||
20241205,165200,837225348,1614,1614,1614,1614,0
|
||||
20241205,165100,837225348,1614,1614,1614,1614,0
|
||||
20241205,165000,837225348,1614,1614,1614,1614,0
|
||||
20241205,164900,837225348,1614,1614,1614,1614,0
|
||||
20241205,164800,837225348,1614,1614,1614,1614,0
|
||||
20241205,164700,837225348,1614,1614,1614,1614,0
|
||||
20241205,164600,837225348,1614,1614,1614,1614,3598
|
||||
20241205,164500,837225348,1614,1614,1614,1614,0
|
||||
20241205,164400,837225348,1614,1614,1614,1614,0
|
||||
20241205,164300,837225348,1614,1614,1614,1614,0
|
||||
20241205,164200,837225348,1614,1614,1614,1614,0
|
||||
20241205,164100,837225348,1614,1614,1614,1614,0
|
||||
20241205,164000,837225348,1614,1614,1614,1614,0
|
||||
20241205,163900,837225348,1614,1614,1614,1614,0
|
||||
20241205,163800,837225348,1614,1614,1614,1614,0
|
||||
20241205,163700,837225348,1614,1614,1614,1614,0
|
||||
20241205,163600,837225348,1614,1614,1614,1614,0
|
||||
20241205,163500,837225348,1614,1614,1614,1614,0
|
||||
20241205,163400,837225348,1614,1614,1614,1614,0
|
||||
20241205,163300,837225348,1614,1614,1614,1614,0
|
||||
20241205,163200,837225348,1614,1614,1614,1614,0
|
||||
20241205,163100,837225348,1614,1614,1614,1614,0
|
||||
20241205,163000,837225348,1614,1614,1614,1614,0
|
||||
20241205,162900,837225348,1614,1614,1614,1614,0
|
||||
20241205,162800,837225348,1614,1614,1614,1614,0
|
||||
20241205,162700,837225348,1614,1614,1614,1614,0
|
||||
20241205,162600,837225348,1614,1614,1614,1614,0
|
||||
20241205,162500,837225348,1614,1614,1614,1614,0
|
||||
20241205,162400,837225348,1614,1614,1614,1614,0
|
||||
20241205,162300,837225348,1614,1614,1614,1614,0
|
||||
20241205,162200,837225348,1614,1614,1614,1614,0
|
||||
20241205,162100,837225348,1614,1614,1614,1614,0
|
||||
20241205,162000,837225348,1614,1614,1614,1614,0
|
||||
20241205,161900,837225348,1614,1614,1614,1614,0
|
||||
20241205,161800,837225348,1614,1614,1614,1614,0
|
||||
20241205,161700,837225348,1614,1614,1614,1614,0
|
||||
20241205,161600,837225348,1614,1614,1614,1614,3598
|
||||
20241205,161500,837225348,1614,1614,1614,1614,0
|
||||
20241205,161400,837225348,1614,1614,1614,1614,0
|
||||
20241205,161300,837225348,1614,1614,1614,1614,0
|
||||
20241205,161200,837225348,1614,1614,1614,1614,0
|
||||
20241205,161100,837225348,1614,1614,1614,1614,0
|
||||
20241205,161000,837225348,1614,1614,1614,1614,0
|
||||
20241205,160900,837225348,1614,1614,1614,1614,0
|
||||
20241205,160800,837225348,1614,1614,1614,1614,0
|
||||
20241205,160700,837225348,1614,1614,1614,1614,0
|
||||
20241205,160600,837225348,1614,1614,1614,1614,0
|
||||
20241205,160500,837225348,1614,1614,1614,1614,0
|
||||
20241205,160400,837225348,1614,1614,1614,1614,0
|
||||
20241205,160300,837225348,1614,1614,1614,1614,0
|
||||
20241205,160200,837225348,1614,1614,1614,1614,0
|
||||
20241205,160100,837225348,1614,1614,1614,1614,0
|
||||
20241205,160000,837225348,1614,1614,1614,1614,0
|
||||
20241205,155900,837225348,1614,1614,1614,1614,0
|
||||
20241205,155800,837225348,1614,1614,1614,1614,0
|
||||
20241205,155700,837225348,1614,1614,1614,1614,0
|
||||
20241205,155600,837225348,1614,1614,1614,1614,0
|
||||
20241205,155500,837225348,1614,1614,1614,1614,0
|
||||
20241205,155400,837225348,1614,1614,1614,1614,0
|
||||
20241205,155300,837225348,1614,1614,1614,1614,0
|
||||
20241205,155200,837225348,1614,1614,1614,1614,0
|
||||
20241205,155100,837225348,1614,1614,1614,1614,0
|
||||
20241205,155000,837225348,1614,1614,1614,1614,0
|
||||
20241205,154900,837225348,1614,1614,1614,1614,0
|
||||
20241205,154800,837225348,1614,1614,1614,1614,0
|
||||
20241205,154700,837225348,1614,1614,1614,1614,0
|
||||
20241205,154600,837225348,1614,1614,1614,1614,3598
|
||||
20241205,154500,837225348,1614,1614,1614,1614,0
|
||||
20241205,154400,837225348,1614,1614,1614,1614,0
|
||||
20241205,154300,837225348,1614,1614,1614,1614,0
|
||||
20241205,154200,837225348,1614,1614,1614,1614,0
|
||||
20241205,154100,837225348,1614,1614,1614,1614,0
|
||||
20241205,154000,837225348,1614,1614,1614,1614,0
|
||||
20241205,153900,837225348,1614,1614,1614,1614,0
|
||||
20241205,153800,837225348,1614,1614,1614,1614,0
|
||||
20241205,153700,837225348,1614,1614,1614,1614,0
|
||||
20241205,153600,837225348,1614,1614,1614,1614,0
|
||||
20241205,153500,837225348,1614,1614,1614,1614,0
|
||||
20241205,153400,837225348,1614,1614,1614,1614,0
|
||||
20241205,153300,837225348,1614,1614,1614,1614,0
|
||||
20241205,153200,837225348,1614,1614,1614,1614,0
|
||||
20241205,153100,837225348,1614,1614,1614,1614,0
|
||||
20241205,153000,837225348,1614,1614,1614,1614,3598
|
||||
20241205,152900,831418176,1611,1611,1611,1611,0
|
||||
20241205,152800,831418176,1611,1611,1611,1611,0
|
||||
20241205,152700,831418176,1611,1611,1611,1611,0
|
||||
20241205,152600,831418176,1611,1611,1611,1611,0
|
||||
20241205,152500,831418176,1611,1611,1611,1611,0
|
||||
20241205,152400,831418176,1611,1611,1611,1611,0
|
||||
20241205,152300,831418176,1611,1611,1611,1611,0
|
||||
20241205,152200,831418176,1611,1611,1611,1611,0
|
||||
20241205,152100,831418176,1611,1611,1611,1611,0
|
||||
20241205,152000,831418176,1611,1611,1611,1611,0
|
||||
20241205,151900,831418176,1611,1617,1617,1611,7050
|
||||
20241205,151800,820060566,1611,1611,1611,1611,0
|
||||
20241205,151700,820060566,1611,1617,1617,1611,90
|
||||
20241205,151600,819915516,1617,1617,1617,1617,1005
|
||||
20241205,151500,818290431,1617,1617,1617,1617,1
|
||||
20241205,151400,818288814,1617,1617,1617,1617,5
|
||||
20241205,151300,818280729,1617,1611,1617,1611,220
|
||||
20241205,151200,817926189,1609,1609,1609,1609,0
|
||||
20241205,151100,817926189,1609,1609,1609,1609,0
|
||||
20241205,151000,817926189,1609,1609,1609,1609,1
|
||||
20241205,150900,817924580,1609,1612,1612,1609,14000
|
||||
20241205,150800,795383598,1611,1613,1613,1611,4000
|
||||
20241205,150700,788936286,1613,1613,1613,1613,200
|
||||
20241205,150600,788613686,1613,1615,1615,1613,518
|
||||
20241205,150500,787777714,1614,1614,1614,1614,0
|
||||
20241205,150400,787777714,1614,1614,1614,1614,968
|
||||
20241205,150300,786215362,1614,1614,1614,1614,482
|
||||
20241205,150200,785437414,1618,1618,1618,1618,0
|
||||
20241205,150100,785437414,1618,1618,1618,1618,0
|
||||
20241205,150000,785437414,1618,1618,1618,1618,0
|
||||
20241205,145900,785437414,1618,1612,1618,1612,666
|
||||
20241205,145800,784359922,1612,1612,1612,1612,1000
|
||||
20241205,145700,782747922,1615,1615,1615,1615,15
|
||||
20241205,145600,782723697,1612,1612,1612,1612,1425
|
||||
20241205,145500,780426597,1612,1612,1612,1612,105
|
||||
20241205,145400,780257337,1612,1612,1612,1612,0
|
||||
20241205,145300,780257337,1612,1613,1613,1612,2132
|
||||
20241205,145200,776820453,1612,1613,1613,1612,580
|
||||
20241205,145100,775885492,1612,1613,1613,1612,6496
|
||||
20241205,145000,765409109,1612,1613,1613,1612,2608
|
||||
20241205,144900,761203860,1612,1613,1613,1612,586
|
||||
20241205,144800,760258947,1613,1614,1614,1613,1761
|
||||
20241205,144700,757416697,1614,1614,1614,1614,207
|
||||
20241205,144600,757082599,1614,1614,1614,1614,1050
|
||||
20241205,144500,755387899,1614,1615,1615,1614,308
|
||||
20241205,144400,754890746,1615,1615,1615,1615,349
|
||||
20241205,144300,754327111,1615,1615,1615,1615,140
|
||||
20241205,144200,754101011,1614,1614,1614,1614,0
|
||||
20241205,144100,754101011,1614,1614,1614,1614,10
|
||||
20241205,144000,754084871,1612,1612,1612,1612,0
|
||||
20241205,143900,754084871,1612,1612,1612,1612,143
|
||||
20241205,143800,753854355,1612,1614,1614,1612,3028
|
||||
20241205,143700,748970311,1614,1614,1614,1613,1085
|
||||
20241205,143600,747219206,1613,1613,1613,1613,0
|
||||
20241205,143500,747219206,1613,1614,1614,1613,5000
|
||||
20241205,143400,739150206,1614,1614,1614,1614,0
|
||||
20241205,143300,739150206,1614,1614,1614,1614,0
|
||||
20241205,143200,739150206,1614,1614,1614,1614,0
|
||||
20241205,143100,739150206,1614,1615,1615,1614,2277
|
||||
20241205,143000,735474878,1615,1615,1615,1615,0
|
||||
20241205,142900,735474878,1615,1615,1615,1615,0
|
||||
20241205,142800,735474878,1615,1615,1615,1615,400
|
||||
20241205,142700,734828878,1614,1614,1614,1614,0
|
||||
20241205,142600,734828878,1614,1614,1614,1614,0
|
||||
20241205,142500,734828878,1614,1614,1614,1614,187
|
||||
20241205,142400,734527060,1614,1617,1617,1614,4185
|
||||
20241205,142300,727767749,1617,1617,1617,1617,0
|
||||
20241205,142200,727767749,1617,1620,1620,1617,6801
|
||||
20241205,142100,716762978,1622,1622,1622,1622,751
|
||||
20241205,142000,715544856,1624,1624,1624,1624,51
|
||||
20241205,141900,715462032,1624,1624,1624,1624,0
|
||||
20241205,141800,715462032,1624,1624,1624,1624,0
|
||||
20241205,141700,715462032,1624,1624,1624,1624,0
|
||||
20241205,141600,715462032,1624,1626,1626,1624,1001
|
||||
20241205,141500,713834408,1619,1619,1619,1619,0
|
||||
20241205,141400,713834408,1619,1629,1629,1619,951
|
||||
20241205,141300,712294192,1629,1629,1629,1629,3
|
||||
20241205,141200,712289305,1619,1619,1619,1619,0
|
||||
20241205,141100,712289305,1619,1621,1621,1619,574
|
||||
20241205,141000,711359686,1619,1619,1619,1619,0
|
||||
20241205,140900,711359686,1619,1619,1619,1619,0
|
||||
20241205,140800,711359686,1619,1619,1619,1619,1000
|
||||
20241205,140700,709740686,1630,1622,1630,1622,300
|
||||
20241205,140600,709251722,1630,1619,1630,1619,492
|
||||
20241205,140500,708455163,1619,1623,1623,1619,4525
|
||||
20241205,140400,701125208,1624,1624,1624,1624,12431
|
||||
20241205,140300,680937264,1631,1631,1631,1631,0
|
||||
20241205,140200,680937264,1631,1631,1631,1631,0
|
||||
20241205,140100,680937264,1631,1631,1631,1631,0
|
||||
20241205,140000,680937264,1631,1631,1631,1631,0
|
||||
20241205,135900,680937264,1631,1631,1631,1631,50
|
||||
20241205,135800,680855714,1625,1625,1625,1625,0
|
||||
20241205,135700,680855714,1625,1625,1625,1625,0
|
||||
20241205,135600,680855714,1625,1625,1625,1625,0
|
||||
20241205,135500,680855714,1625,1625,1625,1625,0
|
||||
20241205,135400,680855714,1625,1625,1625,1625,0
|
||||
20241205,135300,680855714,1625,1625,1625,1625,702
|
||||
20241205,135200,679714964,1625,1625,1625,1625,1012
|
||||
20241205,135100,678070464,1624,1624,1624,1624,0
|
||||
20241205,135000,678070464,1624,1624,1624,1624,0
|
||||
20241205,134900,678070464,1624,1632,1632,1624,1085
|
||||
20241205,134800,676300424,1624,1624,1624,1624,49
|
||||
20241205,134700,676220848,1632,1632,1632,1632,0
|
||||
20241205,134600,676220848,1632,1632,1632,1632,0
|
||||
20241205,134500,676220848,1632,1632,1632,1632,0
|
||||
20241205,134400,676220848,1632,1633,1633,1632,8
|
||||
20241205,134300,676207789,1623,1625,1625,1623,446
|
||||
20241205,134200,675483576,1625,1625,1625,1625,0
|
||||
20241205,134100,675483576,1625,1625,1625,1625,0
|
||||
20241205,134000,675483576,1625,1625,1625,1625,0
|
||||
20241205,133900,675483576,1625,1625,1625,1625,0
|
||||
20241205,133800,675483576,1625,1626,1626,1625,485
|
||||
20241205,133700,674695263,1626,1627,1627,1626,1500
|
||||
20241205,133600,672255299,1627,1628,1628,1627,2500
|
||||
20241205,133500,668187415,1628,1628,1628,1628,0
|
||||
20241205,133400,668187415,1628,1628,1628,1628,0
|
||||
20241205,133300,668187415,1628,1628,1628,1628,0
|
||||
20241205,133200,668187415,1628,1628,1628,1628,0
|
||||
20241205,133100,668187415,1628,1628,1628,1628,0
|
||||
20241205,133000,668187415,1628,1628,1628,1628,137
|
||||
20241205,132900,667964379,1628,1629,1629,1628,1067
|
||||
20241205,132800,666227183,1629,1629,1629,1629,0
|
||||
20241205,132700,666227183,1629,1629,1629,1629,0
|
||||
20241205,132600,666227183,1629,1629,1629,1629,1
|
||||
20241205,132500,666225554,1637,1637,1637,1637,0
|
||||
20241205,132400,666225554,1637,1637,1637,1637,0
|
||||
20241205,132300,666225554,1637,1637,1637,1637,0
|
||||
20241205,132200,666225554,1637,1637,1637,1637,0
|
||||
20241205,132100,666225554,1637,1637,1637,1637,0
|
||||
20241205,132000,666225554,1637,1637,1637,1637,0
|
||||
20241205,131900,666225554,1637,1637,1637,1637,0
|
||||
20241205,131800,666225554,1637,1628,1637,1628,1032
|
||||
20241205,131700,664536458,1628,1628,1628,1628,60
|
||||
20241205,131600,664438778,1639,1639,1639,1639,0
|
||||
20241205,131500,664438778,1639,1629,1639,1627,3267
|
||||
20241205,131400,659122526,1630,1630,1630,1630,883
|
||||
20241205,131300,657683236,1631,1631,1631,1631,0
|
||||
20241205,131200,657683236,1631,1634,1634,1631,767
|
||||
20241205,131100,656432100,1640,1640,1640,1640,1
|
||||
20241205,131000,656430460,1641,1641,1641,1641,5
|
||||
20241205,130900,656422255,1634,1634,1634,1634,0
|
||||
20241205,130800,656422255,1634,1634,1634,1634,0
|
||||
20241205,130700,656422255,1634,1634,1634,1634,196
|
||||
20241205,130600,656101991,1634,1634,1634,1634,0
|
||||
20241205,130500,656101991,1634,1634,1634,1634,0
|
||||
20241205,130400,656101991,1634,1634,1634,1634,0
|
||||
20241205,130300,656101991,1634,1634,1634,1634,0
|
||||
20241205,130200,656101991,1634,1634,1634,1634,0
|
||||
20241205,130100,656101991,1634,1634,1634,1634,0
|
||||
20241205,130000,656101991,1634,1634,1634,1634,2
|
||||
20241205,125900,656098723,1634,1634,1634,1634,0
|
||||
20241205,125800,656098723,1634,1634,1634,1634,0
|
||||
20241205,125700,656098723,1634,1634,1634,1634,0
|
||||
20241205,125600,656098723,1634,1634,1634,1634,3
|
||||
20241205,125500,656093821,1636,1636,1636,1636,0
|
||||
20241205,125400,656093821,1636,1636,1636,1636,0
|
||||
20241205,125300,656093821,1636,1636,1636,1636,0
|
||||
20241205,125200,656093821,1636,1636,1636,1636,0
|
||||
20241205,125100,656093821,1636,1636,1636,1636,0
|
||||
20241205,125000,656093821,1636,1636,1636,1636,0
|
||||
20241205,124900,656093821,1636,1636,1636,1636,52
|
||||
20241205,124800,656008749,1641,1641,1641,1641,1
|
||||
20241205,124700,656007108,1637,1637,1637,1637,0
|
||||
20241205,124600,656007108,1637,1637,1637,1637,0
|
||||
20241205,124500,656007108,1637,1637,1637,1637,0
|
||||
20241205,124400,656007108,1637,1637,1637,1637,0
|
||||
20241205,124300,656007108,1637,1640,1641,1637,205
|
||||
20241205,124200,655670730,1640,1640,1640,1640,0
|
||||
20241205,124100,655670730,1640,1633,1640,1633,1601
|
||||
20241205,124000,653056123,1629,1629,1629,1629,77
|
||||
20241205,123900,652930690,1633,1633,1633,1633,0
|
||||
20241205,123800,652930690,1633,1633,1633,1633,3
|
||||
20241205,123700,652925791,1629,1629,1629,1629,506
|
||||
20241205,123600,652101517,1630,1630,1630,1630,3504
|
||||
20241205,123500,646389997,1630,1630,1630,1630,1
|
||||
20241205,123400,646388367,1630,1630,1630,1630,535
|
||||
20241205,123300,645516317,1630,1631,1631,1630,1297
|
||||
20241205,123200,643401992,1632,1632,1632,1632,14
|
||||
20241205,123100,643379144,1632,1632,1632,1632,0
|
||||
20241205,123000,643379144,1632,1632,1632,1632,677
|
||||
20241205,122900,642274280,1632,1632,1632,1632,16
|
||||
20241205,122800,642248168,1632,1637,1637,1632,927
|
||||
20241205,122700,640733229,1640,1640,1640,1640,10
|
||||
20241205,122600,640716829,1640,1638,1640,1638,6
|
||||
20241205,122500,640706991,1636,1636,1636,1636,0
|
||||
20241205,122400,640706991,1636,1636,1636,1636,0
|
||||
20241205,122300,640706991,1636,1636,1636,1636,672
|
||||
20241205,122200,639607599,1635,1635,1635,1635,579
|
||||
20241205,122100,638660934,1636,1636,1636,1636,0
|
||||
20241205,122000,638660934,1636,1636,1636,1636,0
|
||||
20241205,121900,638660934,1636,1636,1636,1636,0
|
||||
20241205,121800,638660934,1636,1636,1636,1636,0
|
||||
20241205,121700,638660934,1636,1636,1636,1636,0
|
||||
20241205,121600,638660934,1636,1636,1636,1636,0
|
||||
20241205,121500,638660934,1636,1636,1636,1636,0
|
||||
20241205,121400,638660934,1636,1636,1636,1636,0
|
||||
20241205,121300,638660934,1636,1636,1636,1636,1
|
||||
20241205,121200,638659298,1636,1636,1636,1636,1
|
||||
20241205,121100,638657662,1636,1636,1636,1636,0
|
||||
20241205,121000,638657662,1636,1636,1636,1636,0
|
||||
20241205,120900,638657662,1636,1636,1636,1636,0
|
||||
20241205,120800,638657662,1636,1636,1636,1636,0
|
||||
20241205,120700,638657662,1636,1636,1636,1636,42
|
||||
20241205,120600,638588950,1635,1635,1635,1635,0
|
||||
20241205,120500,638588950,1635,1635,1635,1635,0
|
||||
20241205,120400,638588950,1635,1635,1635,1635,0
|
||||
20241205,120300,638588950,1635,1635,1635,1635,0
|
||||
20241205,120200,638588950,1635,1635,1635,1635,598
|
||||
20241205,120100,637611220,1635,1636,1636,1635,863
|
||||
20241205,120000,636199522,1635,1635,1635,1635,0
|
||||
20241205,115900,636199522,1635,1635,1635,1635,0
|
||||
20241205,115800,636199522,1635,1636,1636,1635,266
|
||||
20241205,115700,635764611,1641,1641,1641,1641,0
|
||||
20241205,115600,635764611,1641,1641,1641,1641,4
|
||||
20241205,115500,635758047,1641,1641,1641,1641,0
|
||||
20241205,115400,635758047,1641,1641,1641,1641,5
|
||||
20241205,115300,635749842,1641,1641,1641,1641,4031
|
||||
20241205,115200,629134971,1643,1643,1643,1643,0
|
||||
20241205,115100,629134971,1643,1643,1643,1643,2
|
||||
20241205,115000,629131685,1634,1634,1643,1634,17
|
||||
20241205,114900,629103853,1634,1634,1643,1634,17
|
||||
20241205,114800,629076030,1634,1632,1634,1632,13
|
||||
20241205,114700,629054800,1632,1632,1632,1632,13
|
||||
20241205,114600,629033584,1632,1633,1644,1632,27
|
||||
20241205,114500,628989337,1633,1641,1646,1632,144
|
||||
20241205,114400,628753125,1632,1631,1641,1631,32
|
||||
20241205,114300,628700731,1631,1631,1631,1631,13
|
||||
20241205,114200,628679528,1632,1640,1640,1632,4303
|
||||
20241205,114100,621639229,1640,1640,1640,1640,2
|
||||
20241205,114000,621635949,1646,1646,1646,1646,15
|
||||
20241205,113900,621611259,1646,1646,1646,1646,0
|
||||
20241205,113800,621611259,1646,1639,1646,1639,26
|
||||
20241205,113700,621568615,1639,1639,1639,1639,32
|
||||
20241205,113600,621516167,1639,1639,1639,1639,33
|
||||
20241205,113500,621462080,1639,1639,1639,1639,167
|
||||
20241205,113400,621188367,1639,1639,1639,1639,34
|
||||
20241205,113300,621132641,1639,1640,1640,1639,1024
|
||||
20241205,113200,619454022,1640,1640,1640,1640,17
|
||||
20241205,113100,619426142,1647,1647,1647,1647,0
|
||||
20241205,113000,619426142,1647,1647,1647,1647,0
|
||||
20241205,112900,619426142,1647,1647,1647,1647,0
|
||||
20241205,112800,619426142,1647,1647,1647,1647,0
|
||||
20241205,112700,619426142,1647,1647,1647,1647,0
|
||||
20241205,112600,619426142,1647,1647,1647,1647,0
|
||||
20241205,112500,619426142,1647,1647,1647,1647,0
|
||||
20241205,112400,619426142,1647,1647,1647,1647,5
|
||||
20241205,112300,619417907,1639,1639,1639,1639,549
|
||||
20241205,112200,618518096,1639,1639,1639,1639,6
|
||||
20241205,112100,618508262,1647,1647,1647,1647,0
|
||||
20241205,112000,618508262,1647,1647,1647,1647,0
|
||||
20241205,111900,618508262,1647,1647,1647,1647,5
|
||||
20241205,111800,618500027,1646,1646,1646,1639,2022
|
||||
20241205,111700,615178864,1646,1639,1646,1639,110
|
||||
20241205,111600,614998518,1639,1639,1639,1639,1000
|
||||
20241205,111500,613359518,1639,1639,1639,1639,243
|
||||
20241205,111400,612961241,1639,1639,1639,1639,0
|
||||
20241205,111300,612961241,1639,1640,1640,1639,1020
|
||||
20241205,111200,611288526,1647,1647,1647,1647,0
|
||||
20241205,111100,611288526,1647,1647,1647,1647,2
|
||||
20241205,111000,611285232,1648,1648,1648,1648,3
|
||||
20241205,110900,611280288,1640,1640,1640,1640,2334
|
||||
20241205,110800,607452528,1640,1640,1640,1640,0
|
||||
20241205,110700,607452528,1640,1640,1640,1640,0
|
||||
20241205,110600,607452528,1640,1640,1640,1640,0
|
||||
20241205,110500,607452528,1640,1640,1640,1640,18
|
||||
20241205,110400,607423008,1640,1642,1642,1640,3700
|
||||
20241205,110300,601351842,1652,1652,1652,1652,0
|
||||
20241205,110200,601351842,1652,1652,1652,1652,1990
|
||||
20241205,110100,598064362,1652,1652,1652,1652,5
|
||||
20241205,110000,598056102,1652,1650,1652,1650,1001
|
||||
20241205,105900,596404450,1643,1644,1644,1643,6500
|
||||
20241205,105800,585724850,1645,1645,1645,1645,1
|
||||
20241205,105700,585723205,1650,1650,1650,1650,0
|
||||
20241205,105600,585723205,1650,1650,1650,1650,0
|
||||
20241205,105500,585723205,1650,1650,1650,1650,7
|
||||
20241205,105400,585711655,1650,1650,1650,1650,0
|
||||
20241205,105300,585711655,1650,1650,1650,1650,1687
|
||||
20241205,105200,582928105,1650,1650,1650,1650,7127
|
||||
20241205,105100,571168555,1650,1650,1650,1650,861
|
||||
20241205,105000,569747905,1650,1650,1650,1650,5299
|
||||
20241205,104900,561004555,1653,1653,1653,1653,0
|
||||
20241205,104800,561004555,1653,1649,1653,1649,200
|
||||
20241205,104700,560674323,1649,1649,1649,1649,597
|
||||
20241205,104600,559689870,1650,1650,1650,1650,0
|
||||
20241205,104500,559689870,1650,1643,1650,1639,3747
|
||||
20241205,104400,553531219,1643,1643,1643,1643,0
|
||||
20241205,104300,553531219,1643,1643,1643,1643,0
|
||||
20241205,104200,553531219,1643,1642,1643,1642,100
|
||||
20241205,104100,553366979,1638,1642,1643,1638,285
|
||||
20241205,104000,552899309,1643,1639,1643,1639,200
|
||||
20241205,103900,552571091,1634,1635,1639,1634,346
|
||||
20241205,103800,552004772,1634,1634,1634,1634,119
|
||||
20241205,103700,551810326,1634,1634,1634,1634,0
|
||||
20241205,103600,551810326,1634,1632,1634,1629,5115
|
||||
20241205,103500,543462841,1632,1632,1632,1632,0
|
||||
20241205,103400,543462841,1632,1630,1635,1630,199
|
||||
20241205,103300,543138006,1630,1630,1630,1630,0
|
||||
20241205,103200,543138006,1630,1628,1630,1628,1482
|
||||
20241205,103100,540723484,1621,1621,1621,1621,3
|
||||
20241205,103000,540718621,1621,1628,1628,1621,274
|
||||
20241205,102900,540274229,1620,1620,1620,1620,0
|
||||
20241205,102800,540274229,1620,1620,1620,1620,1
|
||||
20241205,102700,540272609,1628,1628,1628,1628,1575
|
||||
20241205,102600,537708509,1628,1622,1628,1622,11
|
||||
20241205,102500,537690643,1617,1620,1620,1617,59500
|
||||
20241205,102400,441448696,1620,1621,1622,1620,152
|
||||
20241205,102300,441202324,1622,1623,1623,1622,254
|
||||
20241205,102200,440790326,1628,1628,1628,1628,0
|
||||
20241205,102100,440790326,1628,1628,1628,1628,15
|
||||
20241205,102000,440765906,1620,1620,1620,1620,0
|
||||
20241205,101900,440765906,1620,1620,1620,1620,518
|
||||
20241205,101800,439926746,1620,1620,1620,1620,0
|
||||
20241205,101700,439926746,1620,1620,1620,1620,120
|
||||
20241205,101600,439732346,1619,1620,1620,1619,1437
|
||||
20241205,101500,437404562,1620,1620,1620,1620,0
|
||||
20241205,101400,437404562,1620,1620,1620,1620,0
|
||||
20241205,101300,437404562,1620,1620,1620,1620,1000
|
||||
20241205,101200,435784562,1620,1620,1620,1620,0
|
||||
20241205,101100,435784562,1620,1620,1629,1620,2839
|
||||
20241205,101000,431185292,1622,1621,1622,1621,898
|
||||
20241205,100900,429728934,1621,1621,1621,1621,0
|
||||
20241205,100800,429728934,1621,1617,1621,1616,2626
|
||||
20241205,100700,425484495,1617,1618,1618,1617,7272
|
||||
20241205,100600,413725409,1617,1617,1617,1617,0
|
||||
20241205,100500,413725409,1617,1617,1617,1617,3354
|
||||
20241205,100400,408301991,1617,1618,1618,1617,325
|
||||
20241205,100300,407776227,1621,1617,1621,1617,2
|
||||
20241205,100200,407772989,1617,1617,1617,1617,454
|
||||
20241205,100100,407038871,1619,1619,1619,1619,2
|
||||
20241205,100000,407035633,1616,1617,1617,1616,192
|
||||
20241205,095900,406725337,1617,1617,1617,1617,1
|
||||
20241205,095800,406723720,1629,1622,1629,1622,350
|
||||
20241205,095700,406154835,1623,1617,1623,1616,631
|
||||
20241205,095600,405134494,1623,1623,1623,1623,0
|
||||
20241205,095500,405134494,1623,1618,1623,1617,1804
|
||||
20241205,095400,402216405,1623,1618,1623,1618,33
|
||||
20241205,095300,402162861,1623,1623,1623,1623,5
|
||||
20241205,095200,402154746,1618,1623,1623,1618,71
|
||||
20241205,095100,402039838,1618,1623,1623,1618,7177
|
||||
20241205,095000,390427437,1618,1623,1623,1618,5005
|
||||
20241205,094900,382329234,1619,1619,1619,1619,114
|
||||
20241205,094800,382144668,1619,1619,1619,1619,0
|
||||
20241205,094700,382144668,1619,1619,1619,1619,39
|
||||
20241205,094600,382081527,1618,1618,1623,1618,477
|
||||
20241205,094500,381309721,1622,1622,1622,1622,0
|
||||
20241205,094400,381309721,1622,1618,1622,1617,3690
|
||||
20241205,094300,375339945,1623,1623,1623,1623,13
|
||||
20241205,094200,375318846,1623,1621,1623,1618,1931
|
||||
20241205,094100,372191651,1622,1620,1622,1618,4501
|
||||
20241205,094000,364908428,1623,1623,1623,1623,0
|
||||
20241205,093900,364908428,1623,1617,1624,1617,68
|
||||
20241205,093800,364798427,1625,1616,1625,1616,1513
|
||||
20241205,093700,362340082,1616,1616,1616,1616,3424
|
||||
20241205,093600,356806898,1616,1618,1618,1616,7780
|
||||
20241205,093500,344233712,1620,1622,1622,1620,577
|
||||
20241205,093400,343298814,1622,1625,1625,1622,1277
|
||||
20241205,093300,341226512,1625,1625,1625,1625,5
|
||||
20241205,093200,341218387,1629,1622,1629,1616,3473
|
||||
20241205,093100,335600616,1622,1621,1622,1621,70
|
||||
20241205,093000,335487077,1622,1622,1622,1622,0
|
||||
20241205,092900,335487077,1622,1622,1622,1622,1
|
||||
20241205,092800,335485455,1622,1615,1622,1615,4606
|
||||
20241205,092700,328039765,1615,1615,1615,1615,3000
|
||||
20241205,092600,323194765,1611,1611,1611,1611,4211
|
||||
20241205,092500,316410844,1610,1608,1610,1608,1030
|
||||
20241205,092400,314753484,1609,1609,1609,1608,2115
|
||||
20241205,092300,311350450,1609,1609,1609,1609,1050
|
||||
20241205,092200,309661000,1607,1606,1607,1606,3766
|
||||
20241205,092100,303612717,1606,1606,1606,1605,4255
|
||||
20241205,092000,296779806,1606,1606,1609,1606,6670
|
||||
20241205,091900,286056027,1607,1608,1608,1605,7725
|
||||
20241205,091800,273643637,1608,1610,1610,1608,3253
|
||||
20241205,091700,268407756,1610,1611,1611,1610,2930
|
||||
20241205,091600,263688376,1611,1612,1612,1611,1021
|
||||
20241205,091500,262042924,1612,1611,1612,1611,1005
|
||||
20241205,091400,260422869,1611,1612,1614,1611,11861
|
||||
20241205,091300,241313906,1613,1616,1618,1613,6709
|
||||
20241205,091200,230480867,1616,1618,1618,1616,3639
|
||||
20241205,091100,224600183,1618,1617,1618,1615,167
|
||||
20241205,091000,224330272,1618,1617,1618,1617,701
|
||||
20241205,090900,223196554,1615,1624,1624,1615,1846
|
||||
20241205,090800,220213393,1616,1616,1616,1615,3480
|
||||
20241205,090700,214590529,1617,1623,1623,1617,1512
|
||||
20241205,090600,212139233,1623,1615,1623,1615,2772
|
||||
20241205,090500,207655357,1615,1605,1616,1605,2522
|
||||
20241205,090400,203586935,1605,1611,1617,1605,27170
|
||||
20241205,090300,159912396,1612,1615,1620,1610,11293
|
||||
20241205,090200,141719992,1614,1624,1624,1613,11856
|
||||
20241205,090100,122571514,1618,1616,1621,1615,3518
|
||||
20241205,090000,116884478,1614,1640,1644,1610,71688
|
||||
|
Reference in New Issue
Block a user