Update 2024-12-05 2775 candle_min
This commit is contained in:
619
033230/min/candle-20241205.csv
Normal file
619
033230/min/candle-20241205.csv
Normal file
@@ -0,0 +1,619 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,191700,522140579,1798,1798,1798,1798,15630
|
||||
20241205,191600,522140579,1798,1798,1798,1798,0
|
||||
20241205,191500,522140579,1798,1798,1798,1798,0
|
||||
20241205,191400,522140579,1798,1798,1798,1798,0
|
||||
20241205,191300,522140579,1798,1798,1798,1798,0
|
||||
20241205,191200,522140579,1798,1798,1798,1798,0
|
||||
20241205,191100,522140579,1798,1798,1798,1798,0
|
||||
20241205,191000,522140579,1798,1798,1798,1798,0
|
||||
20241205,190900,522140579,1798,1798,1798,1798,0
|
||||
20241205,190800,522140579,1798,1798,1798,1798,0
|
||||
20241205,190700,522140579,1798,1798,1798,1798,0
|
||||
20241205,190600,522140579,1798,1798,1798,1798,0
|
||||
20241205,190500,522140579,1798,1798,1798,1798,0
|
||||
20241205,190400,522140579,1798,1798,1798,1798,0
|
||||
20241205,190300,522140579,1798,1798,1798,1798,0
|
||||
20241205,190200,522140579,1798,1798,1798,1798,0
|
||||
20241205,190100,522140579,1798,1798,1798,1798,0
|
||||
20241205,190000,522140579,1798,1798,1798,1798,0
|
||||
20241205,185900,522140579,1798,1798,1798,1798,0
|
||||
20241205,185800,522140579,1798,1798,1798,1798,0
|
||||
20241205,185700,522140579,1798,1798,1798,1798,0
|
||||
20241205,185600,522140579,1798,1798,1798,1798,0
|
||||
20241205,185500,522140579,1798,1798,1798,1798,0
|
||||
20241205,185400,522140579,1798,1798,1798,1798,0
|
||||
20241205,185300,522140579,1798,1798,1798,1798,0
|
||||
20241205,185200,522140579,1798,1798,1798,1798,0
|
||||
20241205,185100,522140579,1798,1798,1798,1798,0
|
||||
20241205,185000,522140579,1798,1798,1798,1798,0
|
||||
20241205,184900,522140579,1798,1798,1798,1798,0
|
||||
20241205,184800,522140579,1798,1798,1798,1798,0
|
||||
20241205,184700,522140579,1798,1798,1798,1798,15630
|
||||
20241205,184600,522140579,1798,1798,1798,1798,0
|
||||
20241205,184500,522140579,1798,1798,1798,1798,0
|
||||
20241205,184400,522140579,1798,1798,1798,1798,0
|
||||
20241205,184300,522140579,1798,1798,1798,1798,0
|
||||
20241205,184200,522140579,1798,1798,1798,1798,0
|
||||
20241205,184100,522140579,1798,1798,1798,1798,0
|
||||
20241205,184000,522140579,1798,1798,1798,1798,0
|
||||
20241205,183900,522140579,1798,1798,1798,1798,0
|
||||
20241205,183800,522140579,1798,1798,1798,1798,0
|
||||
20241205,183700,522140579,1798,1798,1798,1798,0
|
||||
20241205,183600,522140579,1798,1798,1798,1798,0
|
||||
20241205,183500,522140579,1798,1798,1798,1798,0
|
||||
20241205,183400,522140579,1798,1798,1798,1798,0
|
||||
20241205,183300,522140579,1798,1798,1798,1798,0
|
||||
20241205,183200,522140579,1798,1798,1798,1798,0
|
||||
20241205,183100,522140579,1798,1798,1798,1798,0
|
||||
20241205,183000,522140579,1798,1798,1798,1798,0
|
||||
20241205,182900,522140579,1798,1798,1798,1798,0
|
||||
20241205,182800,522140579,1798,1798,1798,1798,0
|
||||
20241205,182700,522140579,1798,1798,1798,1798,0
|
||||
20241205,182600,522140579,1798,1798,1798,1798,0
|
||||
20241205,182500,522140579,1798,1798,1798,1798,0
|
||||
20241205,182400,522140579,1798,1798,1798,1798,0
|
||||
20241205,182300,522140579,1798,1798,1798,1798,0
|
||||
20241205,182200,522140579,1798,1798,1798,1798,0
|
||||
20241205,182100,522140579,1798,1798,1798,1798,0
|
||||
20241205,182000,522140579,1798,1798,1798,1798,0
|
||||
20241205,181900,522140579,1798,1798,1798,1798,0
|
||||
20241205,181800,522140579,1798,1798,1798,1798,0
|
||||
20241205,181700,522140579,1798,1798,1798,1798,15630
|
||||
20241205,181600,522140579,1798,1798,1798,1798,0
|
||||
20241205,181500,522140579,1798,1798,1798,1798,0
|
||||
20241205,181400,522140579,1798,1798,1798,1798,0
|
||||
20241205,181300,522140579,1798,1798,1798,1798,0
|
||||
20241205,181200,522140579,1798,1798,1798,1798,0
|
||||
20241205,181100,522140579,1798,1798,1798,1798,0
|
||||
20241205,181000,522140579,1798,1798,1798,1798,0
|
||||
20241205,180900,522140579,1798,1798,1798,1798,0
|
||||
20241205,180800,522140579,1798,1798,1798,1798,0
|
||||
20241205,180700,522140579,1798,1798,1798,1798,0
|
||||
20241205,180600,522140579,1798,1798,1798,1798,0
|
||||
20241205,180500,522140579,1798,1798,1798,1798,0
|
||||
20241205,180400,522140579,1798,1798,1798,1798,0
|
||||
20241205,180300,522140579,1798,1798,1798,1798,0
|
||||
20241205,180200,522140579,1798,1798,1798,1798,0
|
||||
20241205,180100,522140579,1798,1798,1798,1798,0
|
||||
20241205,180000,522140579,1798,1798,1798,1798,0
|
||||
20241205,175900,522140579,1798,1798,1798,1798,0
|
||||
20241205,175800,522140579,1798,1798,1798,1798,0
|
||||
20241205,175700,522140579,1798,1798,1798,1798,0
|
||||
20241205,175600,522140579,1798,1798,1798,1798,0
|
||||
20241205,175500,522140579,1798,1798,1798,1798,0
|
||||
20241205,175400,522140579,1798,1798,1798,1798,0
|
||||
20241205,175300,522140579,1798,1798,1798,1798,0
|
||||
20241205,175200,522140579,1798,1798,1798,1798,0
|
||||
20241205,175100,522140579,1798,1798,1798,1798,0
|
||||
20241205,175000,522140579,1798,1798,1798,1798,0
|
||||
20241205,174900,522140579,1798,1798,1798,1798,0
|
||||
20241205,174800,522140579,1798,1798,1798,1798,0
|
||||
20241205,174700,522140579,1798,1798,1798,1798,15630
|
||||
20241205,174600,522140579,1798,1798,1798,1798,0
|
||||
20241205,174500,522140579,1798,1798,1798,1798,0
|
||||
20241205,174400,522140579,1798,1798,1798,1798,0
|
||||
20241205,174300,522140579,1798,1798,1798,1798,0
|
||||
20241205,174200,522140579,1798,1798,1798,1798,0
|
||||
20241205,174100,522140579,1798,1798,1798,1798,0
|
||||
20241205,174000,522140579,1798,1798,1798,1798,0
|
||||
20241205,173900,522140579,1798,1798,1798,1798,0
|
||||
20241205,173800,522140579,1798,1798,1798,1798,0
|
||||
20241205,173700,522140579,1798,1798,1798,1798,0
|
||||
20241205,173600,522140579,1798,1798,1798,1798,0
|
||||
20241205,173500,522140579,1798,1798,1798,1798,0
|
||||
20241205,173400,522140579,1798,1798,1798,1798,0
|
||||
20241205,173300,522140579,1798,1798,1798,1798,0
|
||||
20241205,173200,522140579,1798,1798,1798,1798,0
|
||||
20241205,173100,522140579,1798,1798,1798,1798,0
|
||||
20241205,173000,522140579,1798,1798,1798,1798,0
|
||||
20241205,172900,522140579,1798,1798,1798,1798,0
|
||||
20241205,172800,522140579,1798,1798,1798,1798,0
|
||||
20241205,172700,522140579,1798,1798,1798,1798,0
|
||||
20241205,172600,522140579,1798,1798,1798,1798,0
|
||||
20241205,172500,522140579,1798,1798,1798,1798,0
|
||||
20241205,172400,522140579,1798,1798,1798,1798,0
|
||||
20241205,172300,522140579,1798,1798,1798,1798,0
|
||||
20241205,172200,522140579,1798,1798,1798,1798,0
|
||||
20241205,172100,522140579,1798,1798,1798,1798,0
|
||||
20241205,172000,522140579,1798,1798,1798,1798,0
|
||||
20241205,171900,522140579,1798,1798,1798,1798,0
|
||||
20241205,171800,522140579,1798,1798,1798,1798,0
|
||||
20241205,171700,522140579,1798,1798,1798,1798,15630
|
||||
20241205,171600,522140579,1798,1798,1798,1798,0
|
||||
20241205,171500,522140579,1798,1798,1798,1798,0
|
||||
20241205,171400,522140579,1798,1798,1798,1798,0
|
||||
20241205,171300,522140579,1798,1798,1798,1798,0
|
||||
20241205,171200,522140579,1798,1798,1798,1798,0
|
||||
20241205,171100,522140579,1798,1798,1798,1798,0
|
||||
20241205,171000,522140579,1798,1798,1798,1798,0
|
||||
20241205,170900,522140579,1798,1798,1798,1798,0
|
||||
20241205,170800,522140579,1798,1798,1798,1798,0
|
||||
20241205,170700,522140579,1798,1798,1798,1798,0
|
||||
20241205,170600,522140579,1798,1798,1798,1798,0
|
||||
20241205,170500,522140579,1798,1798,1798,1798,0
|
||||
20241205,170400,522140579,1798,1798,1798,1798,0
|
||||
20241205,170300,522140579,1798,1798,1798,1798,0
|
||||
20241205,170200,522140579,1798,1798,1798,1798,0
|
||||
20241205,170100,522140579,1798,1798,1798,1798,0
|
||||
20241205,170000,522140579,1798,1798,1798,1798,0
|
||||
20241205,165900,522140579,1798,1798,1798,1798,0
|
||||
20241205,165800,522140579,1798,1798,1798,1798,0
|
||||
20241205,165700,522140579,1798,1798,1798,1798,0
|
||||
20241205,165600,522140579,1798,1798,1798,1798,0
|
||||
20241205,165500,522140579,1798,1798,1798,1798,0
|
||||
20241205,165400,522140579,1798,1798,1798,1798,0
|
||||
20241205,165300,522140579,1798,1798,1798,1798,0
|
||||
20241205,165200,522140579,1798,1798,1798,1798,0
|
||||
20241205,165100,522140579,1798,1798,1798,1798,0
|
||||
20241205,165000,522140579,1798,1798,1798,1798,0
|
||||
20241205,164900,522140579,1798,1798,1798,1798,0
|
||||
20241205,164800,522140579,1798,1798,1798,1798,0
|
||||
20241205,164700,522140579,1798,1798,1798,1798,15630
|
||||
20241205,164600,522140579,1798,1798,1798,1798,0
|
||||
20241205,164500,522140579,1798,1798,1798,1798,0
|
||||
20241205,164400,522140579,1798,1798,1798,1798,0
|
||||
20241205,164300,522140579,1798,1798,1798,1798,0
|
||||
20241205,164200,522140579,1798,1798,1798,1798,0
|
||||
20241205,164100,522140579,1798,1798,1798,1798,0
|
||||
20241205,164000,522140579,1798,1798,1798,1798,0
|
||||
20241205,163900,522140579,1798,1798,1798,1798,0
|
||||
20241205,163800,522140579,1798,1798,1798,1798,0
|
||||
20241205,163700,522140579,1798,1798,1798,1798,0
|
||||
20241205,163600,522140579,1798,1798,1798,1798,0
|
||||
20241205,163500,522140579,1798,1798,1798,1798,0
|
||||
20241205,163400,522140579,1798,1798,1798,1798,0
|
||||
20241205,163300,522140579,1798,1798,1798,1798,0
|
||||
20241205,163200,522140579,1798,1798,1798,1798,0
|
||||
20241205,163100,522140579,1798,1798,1798,1798,0
|
||||
20241205,163000,522140579,1798,1798,1798,1798,0
|
||||
20241205,162900,522140579,1798,1798,1798,1798,0
|
||||
20241205,162800,522140579,1798,1798,1798,1798,0
|
||||
20241205,162700,522140579,1798,1798,1798,1798,0
|
||||
20241205,162600,522140579,1798,1798,1798,1798,0
|
||||
20241205,162500,522140579,1798,1798,1798,1798,0
|
||||
20241205,162400,522140579,1798,1798,1798,1798,0
|
||||
20241205,162300,522140579,1798,1798,1798,1798,0
|
||||
20241205,162200,522140579,1798,1798,1798,1798,0
|
||||
20241205,162100,522140579,1798,1798,1798,1798,0
|
||||
20241205,162000,522140579,1798,1798,1798,1798,0
|
||||
20241205,161900,522140579,1798,1798,1798,1798,0
|
||||
20241205,161800,522140579,1798,1798,1798,1798,0
|
||||
20241205,161700,522140579,1798,1798,1798,1798,15630
|
||||
20241205,161600,522140579,1798,1798,1798,1798,0
|
||||
20241205,161500,522140579,1798,1798,1798,1798,0
|
||||
20241205,161400,522140579,1798,1798,1798,1798,0
|
||||
20241205,161300,522140579,1798,1798,1798,1798,0
|
||||
20241205,161200,522140579,1798,1798,1798,1798,0
|
||||
20241205,161100,522140579,1798,1798,1798,1798,0
|
||||
20241205,161000,522140579,1798,1798,1798,1798,0
|
||||
20241205,160900,522140579,1798,1798,1798,1798,0
|
||||
20241205,160800,522140579,1798,1798,1798,1798,0
|
||||
20241205,160700,522140579,1798,1798,1798,1798,0
|
||||
20241205,160600,522140579,1798,1798,1798,1798,0
|
||||
20241205,160500,522140579,1798,1798,1798,1798,0
|
||||
20241205,160400,522140579,1798,1798,1798,1798,0
|
||||
20241205,160300,522140579,1798,1798,1798,1798,0
|
||||
20241205,160200,522140579,1798,1798,1798,1798,0
|
||||
20241205,160100,522140579,1798,1798,1798,1798,0
|
||||
20241205,160000,522140579,1798,1798,1798,1798,0
|
||||
20241205,155900,522140579,1798,1798,1798,1798,0
|
||||
20241205,155800,522140579,1798,1798,1798,1798,0
|
||||
20241205,155700,522140579,1798,1798,1798,1798,0
|
||||
20241205,155600,522140579,1798,1798,1798,1798,0
|
||||
20241205,155500,522140579,1798,1798,1798,1798,0
|
||||
20241205,155400,522140579,1798,1798,1798,1798,0
|
||||
20241205,155300,522140579,1798,1798,1798,1798,0
|
||||
20241205,155200,522140579,1798,1798,1798,1798,0
|
||||
20241205,155100,522140579,1798,1798,1798,1798,0
|
||||
20241205,155000,522140579,1798,1798,1798,1798,0
|
||||
20241205,154900,522140579,1798,1798,1798,1798,0
|
||||
20241205,154800,522140579,1798,1798,1798,1798,0
|
||||
20241205,154700,522140579,1798,1798,1798,1798,15630
|
||||
20241205,154600,522140579,1798,1798,1798,1798,0
|
||||
20241205,154500,522140579,1798,1798,1798,1798,0
|
||||
20241205,154400,522140579,1798,1798,1798,1798,0
|
||||
20241205,154300,522140579,1798,1798,1798,1798,0
|
||||
20241205,154200,522140579,1798,1798,1798,1798,0
|
||||
20241205,154100,522140579,1798,1798,1798,1798,0
|
||||
20241205,154000,522140579,1798,1798,1798,1798,0
|
||||
20241205,153900,522140579,1798,1798,1798,1798,0
|
||||
20241205,153800,522140579,1798,1798,1798,1798,0
|
||||
20241205,153700,522140579,1798,1798,1798,1798,0
|
||||
20241205,153600,522140579,1798,1798,1798,1798,0
|
||||
20241205,153500,522140579,1798,1798,1798,1798,0
|
||||
20241205,153400,522140579,1798,1798,1798,1798,0
|
||||
20241205,153300,522140579,1798,1798,1798,1798,0
|
||||
20241205,153200,522140579,1798,1798,1798,1798,0
|
||||
20241205,153100,522140579,1798,1798,1798,1798,0
|
||||
20241205,153000,522140579,1798,1798,1798,1798,15630
|
||||
20241205,152900,494037839,1800,1800,1800,1800,0
|
||||
20241205,152800,494037839,1800,1800,1800,1800,0
|
||||
20241205,152700,494037839,1800,1800,1800,1800,0
|
||||
20241205,152600,494037839,1800,1800,1800,1800,0
|
||||
20241205,152500,494037839,1800,1800,1800,1800,0
|
||||
20241205,152400,494037839,1800,1800,1800,1800,0
|
||||
20241205,152300,494037839,1800,1800,1800,1800,0
|
||||
20241205,152200,494037839,1800,1800,1800,1800,0
|
||||
20241205,152100,494037839,1800,1800,1800,1800,0
|
||||
20241205,152000,494037839,1800,1800,1800,1800,0
|
||||
20241205,151900,494037839,1800,1802,1802,1798,4830
|
||||
20241205,151800,485349474,1802,1801,1802,1801,1866
|
||||
20241205,151700,481987581,1801,1804,1804,1801,753
|
||||
20241205,151600,480630396,1804,1804,1804,1804,120
|
||||
20241205,151500,480413916,1803,1802,1803,1802,195
|
||||
20241205,151400,480062436,1803,1803,1803,1803,10
|
||||
20241205,151300,480044406,1805,1805,1805,1800,9598
|
||||
20241205,151200,462744478,1804,1804,1804,1804,801
|
||||
20241205,151100,461299474,1804,1804,1804,1804,729
|
||||
20241205,151000,459984358,1806,1806,1806,1806,0
|
||||
20241205,150900,459984358,1806,1800,1806,1800,31
|
||||
20241205,150800,459928552,1800,1801,1801,1799,5985
|
||||
20241205,150700,449159486,1801,1800,1801,1800,1126
|
||||
20241205,150600,447132685,1800,1801,1801,1800,2403
|
||||
20241205,150500,442805594,1801,1805,1805,1801,1500
|
||||
20241205,150400,440103837,1807,1807,1807,1807,5
|
||||
20241205,150300,440094802,1808,1808,1808,1808,2
|
||||
20241205,150200,440091186,1808,1808,1808,1808,1
|
||||
20241205,150100,440089378,1808,1808,1808,1808,15
|
||||
20241205,150000,440062258,1809,1801,1809,1800,4362
|
||||
20241205,145900,432208574,1801,1801,1802,1800,4437
|
||||
20241205,145800,424217330,1801,1802,1802,1800,15716
|
||||
20241205,145700,395919517,1803,1803,1803,1803,450
|
||||
20241205,145600,395108167,1803,1807,1807,1803,10365
|
||||
20241205,145500,376408103,1809,1809,1809,1809,115
|
||||
20241205,145400,376200068,1807,1807,1807,1806,3393
|
||||
20241205,145300,370070417,1807,1808,1808,1807,3793
|
||||
20241205,145200,363214181,1808,1809,1809,1808,387
|
||||
20241205,145100,362514384,1809,1809,1809,1809,301
|
||||
20241205,145000,361969875,1809,1808,1809,1808,2171
|
||||
20241205,144900,358044265,1806,1806,1806,1806,264
|
||||
20241205,144800,357567481,1807,1808,1808,1807,68
|
||||
20241205,144700,357444595,1808,1810,1810,1808,3910
|
||||
20241205,144600,350370669,1811,1810,1811,1810,2124
|
||||
20241205,144500,346525227,1811,1814,1814,1811,570
|
||||
20241205,144400,345492694,1815,1815,1815,1815,0
|
||||
20241205,144300,345492694,1815,1815,1815,1815,1
|
||||
20241205,144200,345490879,1811,1812,1812,1811,2900
|
||||
20241205,144100,340238079,1812,1814,1814,1812,246
|
||||
20241205,144000,339792055,1814,1815,1815,1814,331
|
||||
20241205,143900,339191343,1815,1816,1816,1815,126
|
||||
20241205,143800,338962533,1816,1816,1816,1816,0
|
||||
20241205,143700,338962533,1816,1817,1818,1816,170
|
||||
20241205,143600,338653760,1818,1818,1818,1818,1
|
||||
20241205,143500,338651942,1820,1818,1820,1812,8048
|
||||
20241205,143400,324058791,1818,1818,1818,1818,0
|
||||
20241205,143300,324058791,1818,1820,1820,1818,815
|
||||
20241205,143200,322575915,1820,1820,1820,1820,6
|
||||
20241205,143100,322564995,1820,1823,1823,1820,649
|
||||
20241205,143000,321381871,1823,1823,1823,1823,11
|
||||
20241205,142900,321361818,1823,1823,1823,1823,41
|
||||
20241205,142800,321287075,1823,1823,1823,1823,330
|
||||
20241205,142700,320685485,1823,1825,1825,1823,443
|
||||
20241205,142600,319877164,1827,1826,1828,1825,82
|
||||
20241205,142500,319727506,1828,1828,1828,1828,1
|
||||
20241205,142400,319725678,1829,1829,1829,1829,0
|
||||
20241205,142300,319725678,1829,1825,1829,1825,17
|
||||
20241205,142200,319694634,1826,1826,1826,1826,10
|
||||
20241205,142100,319676374,1826,1826,1826,1825,98
|
||||
20241205,142000,319497517,1829,1829,1829,1829,0
|
||||
20241205,141900,319497517,1829,1828,1829,1814,4352
|
||||
20241205,141800,311587222,1828,1828,1828,1828,1
|
||||
20241205,141700,311585394,1829,1829,1829,1829,309
|
||||
20241205,141600,311020233,1828,1829,1829,1828,305
|
||||
20241205,141500,310462410,1829,1829,1829,1829,1
|
||||
20241205,141400,310460581,1831,1829,1831,1829,3
|
||||
20241205,141300,310455092,1829,1829,1829,1829,54
|
||||
20241205,141200,310356326,1832,1831,1832,1831,2
|
||||
20241205,141100,310352663,1829,1832,1832,1829,2
|
||||
20241205,141000,310349002,1832,1832,1832,1832,0
|
||||
20241205,140900,310349002,1832,1832,1832,1832,0
|
||||
20241205,140800,310349002,1832,1832,1832,1832,9
|
||||
20241205,140700,310332514,1832,1832,1832,1832,1
|
||||
20241205,140600,310330682,1829,1829,1829,1829,77
|
||||
20241205,140500,310189849,1827,1827,1827,1827,0
|
||||
20241205,140400,310189849,1827,1827,1827,1827,0
|
||||
20241205,140300,310189849,1827,1834,1835,1827,94
|
||||
20241205,140200,310017368,1827,1827,1835,1827,9
|
||||
20241205,140100,310000870,1836,1836,1836,1836,3
|
||||
20241205,140000,309995362,1827,1836,1837,1827,545
|
||||
20241205,135900,308994307,1837,1832,1837,1826,3002
|
||||
20241205,135800,303483907,1827,1833,1833,1827,361
|
||||
20241205,135700,302824354,1832,1831,1832,1827,4159
|
||||
20241205,135600,295220494,1831,1831,1831,1831,0
|
||||
20241205,135500,295220494,1831,1831,1831,1831,2
|
||||
20241205,135400,295216832,1831,1831,1831,1831,52
|
||||
20241205,135300,295121620,1831,1830,1832,1830,121
|
||||
20241205,135200,294900019,1829,1829,1829,1828,4040
|
||||
20241205,135100,287514816,1828,1828,1828,1828,0
|
||||
20241205,135000,287514816,1828,1827,1828,1827,2
|
||||
20241205,134900,287511161,1829,1829,1829,1829,2
|
||||
20241205,134800,287507503,1829,1829,1829,1829,0
|
||||
20241205,134700,287507503,1829,1826,1829,1826,2419
|
||||
20241205,134600,283083194,1825,1825,1825,1825,0
|
||||
20241205,134500,283083194,1825,1825,1825,1824,1131
|
||||
20241205,134400,281019120,1824,1823,1824,1821,708
|
||||
20241205,134300,279728326,1821,1825,1825,1821,122
|
||||
20241205,134200,279506160,1825,1825,1825,1825,11
|
||||
20241205,134100,279486085,1821,1821,1821,1821,1
|
||||
20241205,134000,279484264,1821,1823,1823,1821,1129
|
||||
20241205,133900,277428268,1823,1823,1823,1823,29
|
||||
20241205,133800,277375401,1824,1822,1824,1822,412
|
||||
20241205,133700,276624193,1825,1825,1825,1825,0
|
||||
20241205,133600,276624193,1825,1824,1825,1824,2
|
||||
20241205,133500,276620544,1824,1824,1824,1824,0
|
||||
20241205,133400,276620544,1824,1820,1824,1820,402
|
||||
20241205,133300,275888897,1820,1820,1820,1820,0
|
||||
20241205,133200,275888897,1820,1820,1820,1820,0
|
||||
20241205,133100,275888897,1820,1820,1820,1820,1
|
||||
20241205,133000,275887077,1825,1825,1825,1825,6
|
||||
20241205,132900,275876127,1825,1825,1825,1825,0
|
||||
20241205,132800,275876127,1825,1825,1825,1825,1667
|
||||
20241205,132700,272833852,1825,1824,1825,1824,301
|
||||
20241205,132600,272284528,1825,1821,1825,1817,503
|
||||
20241205,132500,271366824,1816,1822,1822,1816,17
|
||||
20241205,132400,271335928,1820,1819,1820,1819,672
|
||||
20241205,132300,270112889,1819,1816,1819,1816,11
|
||||
20241205,132200,270092910,1816,1816,1816,1816,150
|
||||
20241205,132100,269820510,1816,1816,1816,1816,0
|
||||
20241205,132000,269820510,1816,1816,1816,1816,0
|
||||
20241205,131900,269820510,1816,1816,1816,1816,0
|
||||
20241205,131800,269820510,1816,1816,1816,1816,76
|
||||
20241205,131700,269682494,1817,1819,1819,1817,162
|
||||
20241205,131600,269388033,1819,1819,1819,1819,50
|
||||
20241205,131500,269297083,1819,1820,1820,1819,6
|
||||
20241205,131400,269286164,1819,1819,1819,1819,0
|
||||
20241205,131300,269286164,1819,1819,1819,1819,0
|
||||
20241205,131200,269286164,1819,1819,1820,1819,7
|
||||
20241205,131100,269273426,1820,1820,1820,1820,0
|
||||
20241205,131000,269273426,1820,1820,1820,1820,4000
|
||||
20241205,130900,261993426,1819,1819,1819,1819,193
|
||||
20241205,130800,261642359,1819,1820,1820,1819,2
|
||||
20241205,130700,261638720,1820,1820,1820,1820,6
|
||||
20241205,130600,261627800,1819,1820,1820,1819,6
|
||||
20241205,130500,261616881,1819,1819,1819,1819,3
|
||||
20241205,130400,261611424,1819,1819,1819,1819,119
|
||||
20241205,130300,261394963,1819,1819,1819,1819,79
|
||||
20241205,130200,261251262,1819,1819,1819,1817,1162
|
||||
20241205,130100,259137712,1819,1822,1822,1819,719
|
||||
20241205,130000,257828950,1825,1825,1825,1825,0
|
||||
20241205,125900,257828950,1825,1824,1825,1824,6
|
||||
20241205,125800,257818005,1825,1825,1825,1825,0
|
||||
20241205,125700,257818005,1825,1825,1825,1825,0
|
||||
20241205,125600,257818005,1825,1825,1825,1825,0
|
||||
20241205,125500,257818005,1825,1825,1825,1825,0
|
||||
20241205,125400,257818005,1825,1824,1825,1824,200
|
||||
20241205,125300,257453006,1825,1823,1825,1823,100
|
||||
20241205,125200,257270509,1825,1825,1825,1825,100
|
||||
20241205,125100,257088009,1825,1823,1825,1823,100
|
||||
20241205,125000,256905625,1822,1822,1822,1822,5
|
||||
20241205,124900,256896515,1822,1823,1823,1822,223
|
||||
20241205,124800,256490063,1823,1823,1823,1823,1
|
||||
20241205,124700,256488240,1823,1823,1823,1823,77
|
||||
20241205,124600,256347869,1823,1822,1823,1822,2
|
||||
20241205,124500,256344224,1818,1818,1818,1818,144
|
||||
20241205,124400,256082432,1818,1820,1820,1818,100
|
||||
20241205,124300,255900564,1823,1818,1823,1818,506
|
||||
20241205,124200,254980647,1818,1821,1825,1818,2613
|
||||
20241205,124100,250227602,1825,1825,1825,1825,0
|
||||
20241205,124000,250227602,1825,1824,1825,1824,1946
|
||||
20241205,123900,246676473,1824,1824,1824,1824,1
|
||||
20241205,123800,246674649,1820,1818,1820,1818,867
|
||||
20241205,123700,245098403,1818,1818,1818,1818,0
|
||||
20241205,123600,245098403,1818,1818,1818,1818,11
|
||||
20241205,123500,245078405,1818,1818,1818,1818,564
|
||||
20241205,123400,244053053,1824,1824,1824,1824,1
|
||||
20241205,123300,244051229,1818,1819,1819,1818,467
|
||||
20241205,123200,243202053,1820,1824,1824,1820,79
|
||||
20241205,123100,243058269,1820,1820,1820,1820,0
|
||||
20241205,123000,243058269,1820,1820,1820,1820,0
|
||||
20241205,122900,243058269,1820,1820,1820,1820,0
|
||||
20241205,122800,243058269,1820,1820,1820,1820,0
|
||||
20241205,122700,243058269,1820,1820,1820,1820,0
|
||||
20241205,122600,243058269,1820,1820,1820,1820,0
|
||||
20241205,122500,243058269,1820,1821,1821,1820,287
|
||||
20241205,122400,242535824,1825,1825,1825,1825,0
|
||||
20241205,122300,242535824,1825,1825,1825,1825,0
|
||||
20241205,122200,242535824,1825,1825,1825,1825,0
|
||||
20241205,122100,242535824,1825,1824,1825,1824,100
|
||||
20241205,122000,242353328,1825,1825,1825,1825,0
|
||||
20241205,121900,242353328,1825,1825,1825,1825,0
|
||||
20241205,121800,242353328,1825,1825,1825,1825,0
|
||||
20241205,121700,242353328,1825,1825,1825,1825,217
|
||||
20241205,121600,241957303,1825,1825,1825,1825,0
|
||||
20241205,121500,241957303,1825,1825,1825,1825,0
|
||||
20241205,121400,241957303,1825,1820,1825,1820,83
|
||||
20241205,121300,241806213,1825,1825,1825,1825,0
|
||||
20241205,121200,241806213,1825,1821,1825,1820,1045
|
||||
20241205,121100,239903834,1821,1821,1821,1821,0
|
||||
20241205,121000,239903834,1821,1822,1822,1821,150
|
||||
20241205,120900,239630679,1828,1828,1828,1828,0
|
||||
20241205,120800,239630679,1828,1828,1828,1828,0
|
||||
20241205,120700,239630679,1828,1828,1828,1828,0
|
||||
20241205,120600,239630679,1828,1828,1828,1828,6
|
||||
20241205,120500,239619711,1829,1829,1829,1829,0
|
||||
20241205,120400,239619711,1829,1829,1829,1829,0
|
||||
20241205,120300,239619711,1829,1829,1829,1829,0
|
||||
20241205,120200,239619711,1829,1829,1829,1829,0
|
||||
20241205,120100,239619711,1829,1829,1829,1829,101
|
||||
20241205,120000,239434982,1829,1829,1829,1829,200
|
||||
20241205,115900,239069182,1820,1820,1820,1820,50
|
||||
20241205,115800,238978182,1829,1828,1829,1828,100
|
||||
20241205,115700,238795288,1828,1828,1828,1828,0
|
||||
20241205,115600,238795288,1828,1828,1828,1828,0
|
||||
20241205,115500,238795288,1828,1828,1828,1828,0
|
||||
20241205,115400,238795288,1828,1828,1829,1828,101
|
||||
20241205,115300,238610609,1820,1820,1820,1820,7
|
||||
20241205,115200,238597869,1821,1821,1821,1821,49
|
||||
20241205,115100,238508640,1829,1816,1829,1816,205
|
||||
20241205,115000,238135101,1829,1828,1829,1828,200
|
||||
20241205,114900,237769353,1828,1827,1828,1827,200
|
||||
20241205,114800,237403755,1827,1827,1827,1827,1
|
||||
20241205,114700,237401928,1826,1825,1826,1825,400
|
||||
20241205,114600,236671620,1825,1814,1826,1814,102
|
||||
20241205,114500,236485480,1814,1814,1814,1814,2
|
||||
20241205,114400,236481852,1826,1816,1826,1814,501
|
||||
20241205,114300,235572849,1815,1820,1820,1815,519
|
||||
20241205,114200,234630372,1826,1826,1826,1826,1
|
||||
20241205,114100,234628546,1820,1820,1820,1820,0
|
||||
20241205,114000,234628546,1820,1820,1820,1820,0
|
||||
20241205,113900,234628546,1820,1821,1821,1820,900
|
||||
20241205,113800,232989971,1821,1826,1826,1821,105
|
||||
20241205,113700,232798685,1826,1823,1826,1823,3
|
||||
20241205,113600,232793211,1821,1822,1822,1821,500
|
||||
20241205,113500,231882665,1824,1824,1824,1824,537
|
||||
20241205,113400,230903177,1824,1824,1824,1824,0
|
||||
20241205,113300,230903177,1824,1824,1824,1824,0
|
||||
20241205,113200,230903177,1824,1824,1824,1824,0
|
||||
20241205,113100,230903177,1824,1824,1824,1824,100
|
||||
20241205,113000,230720777,1824,1824,1824,1824,0
|
||||
20241205,112900,230720777,1824,1824,1824,1824,1
|
||||
20241205,112800,230718953,1823,1823,1823,1823,100
|
||||
20241205,112700,230536653,1823,1821,1823,1821,400
|
||||
20241205,112600,229808053,1825,1825,1825,1825,0
|
||||
20241205,112500,229808053,1825,1821,1825,1820,548
|
||||
20241205,112400,228810560,1825,1825,1825,1825,0
|
||||
20241205,112300,228810560,1825,1825,1825,1825,20
|
||||
20241205,112200,228774060,1825,1823,1825,1823,3
|
||||
20241205,112100,228768588,1821,1821,1821,1821,0
|
||||
20241205,112000,228768588,1821,1821,1821,1821,0
|
||||
20241205,111900,228768588,1821,1821,1821,1821,0
|
||||
20241205,111800,228768588,1821,1826,1826,1821,2
|
||||
20241205,111700,228764941,1821,1818,1821,1816,693
|
||||
20241205,111600,227503269,1817,1819,1820,1817,231
|
||||
20241205,111500,227083533,1815,1815,1815,1815,0
|
||||
20241205,111400,227083533,1815,1816,1816,1815,176
|
||||
20241205,111300,226763993,1821,1821,1821,1821,0
|
||||
20241205,111200,226763993,1821,1821,1821,1821,0
|
||||
20241205,111100,226763993,1821,1821,1821,1821,0
|
||||
20241205,111000,226763993,1821,1821,1821,1821,0
|
||||
20241205,110900,226763993,1821,1821,1821,1821,0
|
||||
20241205,110800,226763993,1821,1821,1821,1821,1
|
||||
20241205,110700,226762172,1814,1814,1814,1814,96
|
||||
20241205,110600,226588028,1821,1821,1821,1821,8
|
||||
20241205,110500,226573460,1816,1816,1816,1816,0
|
||||
20241205,110400,226573460,1816,1816,1816,1816,173
|
||||
20241205,110300,226259292,1816,1816,1816,1816,7
|
||||
20241205,110200,226246580,1814,1816,1816,1814,124
|
||||
20241205,110100,226021640,1815,1816,1816,1815,20
|
||||
20241205,110000,225985339,1815,1817,1817,1814,1379
|
||||
20241205,105900,223482275,1818,1821,1821,1818,138
|
||||
20241205,105800,223231218,1821,1821,1821,1821,0
|
||||
20241205,105700,223231218,1821,1821,1821,1821,500
|
||||
20241205,105600,222320718,1824,1824,1824,1824,0
|
||||
20241205,105500,222320718,1824,1824,1824,1824,0
|
||||
20241205,105400,222320718,1824,1824,1824,1824,0
|
||||
20241205,105300,222320718,1824,1825,1825,1824,61
|
||||
20241205,105200,222209414,1826,1827,1827,1826,685
|
||||
20241205,105100,220958542,1826,1826,1826,1826,0
|
||||
20241205,105000,220958542,1826,1826,1826,1826,0
|
||||
20241205,104900,220958542,1826,1826,1826,1826,0
|
||||
20241205,104800,220958542,1826,1826,1826,1826,0
|
||||
20241205,104700,220958542,1826,1826,1826,1826,0
|
||||
20241205,104600,220958542,1826,1829,1829,1826,1651
|
||||
20241205,104500,217940797,1829,1829,1829,1829,77
|
||||
20241205,104400,217799964,1830,1830,1830,1830,7
|
||||
20241205,104300,217787154,1830,1830,1830,1830,9
|
||||
20241205,104200,217770684,1829,1829,1829,1829,2
|
||||
20241205,104100,217767026,1829,1829,1829,1829,20
|
||||
20241205,104000,217730446,1829,1829,1829,1829,2
|
||||
20241205,103900,217726788,1829,1829,1829,1829,705
|
||||
20241205,103800,216437343,1826,1826,1826,1826,2
|
||||
20241205,103700,216433691,1826,1824,1826,1824,437
|
||||
20241205,103600,215636364,1824,1823,1824,1823,1748
|
||||
20241205,103500,212449658,1815,1815,1815,1815,20
|
||||
20241205,103400,212413358,1823,1823,1823,1823,2166
|
||||
20241205,103300,208464740,1823,1823,1823,1823,299
|
||||
20241205,103200,207919663,1823,1823,1823,1823,1
|
||||
20241205,103100,207917840,1823,1823,1823,1823,0
|
||||
20241205,103000,207917840,1823,1823,1823,1823,0
|
||||
20241205,102900,207917840,1823,1823,1823,1823,6
|
||||
20241205,102800,207906902,1823,1823,1823,1823,1
|
||||
20241205,102700,207905079,1822,1812,1822,1812,2508
|
||||
20241205,102600,203335888,1821,1820,1821,1820,6
|
||||
20241205,102500,203324967,1822,1813,1822,1812,140
|
||||
20241205,102400,203071276,1823,1823,1823,1823,0
|
||||
20241205,102300,203071276,1823,1823,1823,1823,10
|
||||
20241205,102200,203053046,1824,1824,1824,1824,0
|
||||
20241205,102100,203053046,1824,1823,1824,1823,11
|
||||
20241205,102000,203032984,1825,1825,1825,1825,0
|
||||
20241205,101900,203032984,1825,1825,1825,1825,0
|
||||
20241205,101800,203032984,1825,1825,1825,1825,21
|
||||
20241205,101700,202994659,1826,1826,1826,1826,0
|
||||
20241205,101600,202994659,1826,1826,1826,1826,0
|
||||
20241205,101500,202994659,1826,1810,1826,1808,503
|
||||
20241205,101400,202085179,1826,1826,1826,1826,5
|
||||
20241205,101300,202076049,1808,1819,1819,1808,1432
|
||||
20241205,101200,199475915,1819,1819,1819,1808,512
|
||||
20241205,101100,198550087,1814,1819,1819,1814,204
|
||||
20241205,101000,198180011,1819,1819,1819,1808,506
|
||||
20241205,100900,197265097,1819,1812,1819,1808,501
|
||||
20241205,100800,196358515,1819,1819,1819,1819,1
|
||||
20241205,100700,196356696,1815,1815,1815,1815,201
|
||||
20241205,100600,195991881,1811,1809,1811,1809,3965
|
||||
20241205,100500,188812878,1811,1811,1811,1810,1531
|
||||
20241205,100400,186040788,1811,1813,1814,1811,1070
|
||||
20241205,100300,184102098,1814,1813,1814,1812,701
|
||||
20241205,100200,182831628,1814,1815,1815,1814,2222
|
||||
20241205,100100,178800877,1815,1819,1819,1815,20
|
||||
20241205,100000,178764537,1819,1819,1819,1819,1
|
||||
20241205,095900,178762718,1819,1819,1819,1819,5
|
||||
20241205,095800,178753623,1819,1814,1819,1814,4
|
||||
20241205,095700,178746357,1814,1818,1818,1814,109
|
||||
20241205,095600,178548614,1819,1828,1829,1819,1909
|
||||
20241205,095500,175074223,1829,1829,1829,1829,0
|
||||
20241205,095400,175074223,1829,1829,1829,1829,10
|
||||
20241205,095300,175055933,1823,1830,1830,1823,100
|
||||
20241205,095200,174873512,1826,1829,1831,1826,278
|
||||
20241205,095100,174365334,1829,1828,1829,1828,60
|
||||
20241205,095000,174255634,1829,1829,1829,1829,25
|
||||
20241205,094900,174209909,1829,1828,1829,1828,102
|
||||
20241205,094800,174023352,1827,1827,1827,1827,13
|
||||
20241205,094700,173999601,1827,1827,1827,1827,12
|
||||
20241205,094600,173977677,1827,1826,1827,1826,120
|
||||
20241205,094500,173758552,1826,1826,1826,1826,0
|
||||
20241205,094400,173758552,1826,1825,1826,1825,522
|
||||
20241205,094300,172805802,1825,1824,1825,1823,461
|
||||
20241205,094200,171964930,1825,1827,1827,1825,2
|
||||
20241205,094100,171961278,1826,1823,1826,1823,131
|
||||
20241205,094000,171722459,1819,1819,1819,1819,0
|
||||
20241205,093900,171722459,1819,1817,1819,1817,104
|
||||
20241205,093800,171533489,1812,1812,1812,1812,20
|
||||
20241205,093700,171497249,1817,1817,1817,1817,17
|
||||
20241205,093600,171466360,1817,1811,1817,1811,501
|
||||
20241205,093500,170559043,1811,1811,1814,1811,2011
|
||||
20241205,093400,166915108,1810,1814,1814,1810,5005
|
||||
20241205,093300,157854494,1814,1814,1814,1814,65
|
||||
20241205,093200,157736584,1814,1811,1814,1811,148
|
||||
20241205,093100,157468406,1810,1812,1812,1810,2000
|
||||
20241205,093000,153847656,1810,1811,1811,1810,8410
|
||||
20241205,092900,138624841,1814,1814,1814,1814,12
|
||||
20241205,092800,138603073,1814,1814,1814,1814,1
|
||||
20241205,092700,138601259,1810,1807,1814,1802,13015
|
||||
20241205,092600,115124040,1808,1814,1814,1808,3343
|
||||
20241205,092500,109075460,1813,1810,1813,1809,2389
|
||||
20241205,092400,104748464,1813,1815,1815,1811,7898
|
||||
20241205,092300,90434671,1814,1817,1817,1814,1412
|
||||
20241205,092200,87870354,1820,1817,1820,1817,562
|
||||
20241205,092100,86847700,1817,1820,1820,1817,9
|
||||
20241205,092000,86831344,1817,1820,1820,1817,39
|
||||
20241205,091900,86760430,1820,1821,1821,1820,1463
|
||||
20241205,091800,84097316,1821,1822,1823,1821,513
|
||||
20241205,091700,83162636,1823,1825,1825,1823,3965
|
||||
20241205,091600,75929327,1826,1833,1833,1826,350
|
||||
20241205,091500,75289740,1834,1833,1834,1833,3
|
||||
20241205,091400,75284240,1835,1825,1835,1810,3030
|
||||
20241205,091300,69790823,1835,1835,1835,1825,2717
|
||||
20241205,091200,64824709,1833,1834,1834,1833,606
|
||||
20241205,091100,63713906,1834,1845,1845,1834,3420
|
||||
20241205,091000,57421724,1846,1847,1847,1846,10683
|
||||
20241205,090900,37691232,1854,1854,1854,1854,0
|
||||
20241205,090800,37691232,1854,1849,1854,1848,4426
|
||||
20241205,090700,29506623,1850,1848,1850,1848,664
|
||||
20241205,090600,28278623,1850,1854,1854,1850,687
|
||||
20241205,090500,27007273,1853,1858,1858,1853,4681
|
||||
20241205,090400,18314101,1858,1857,1858,1856,1110
|
||||
20241205,090300,16252768,1856,1856,1861,1856,229
|
||||
20241205,090200,15827707,1860,1866,1866,1860,4212
|
||||
20241205,090100,7990569,1860,1865,1866,1860,144
|
||||
20241205,090000,7722578,1866,1846,1866,1846,4181
|
||||
|
Reference in New Issue
Block a user