Update 2024-12-05 2775 candle_min
This commit is contained in:
627
039560/min/candle-20241205.csv
Normal file
627
039560/min/candle-20241205.csv
Normal file
@@ -0,0 +1,627 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,192500,1227034565,3505,3505,3505,3505,6574
|
||||
20241205,192400,1227034565,3505,3505,3505,3505,0
|
||||
20241205,192300,1227034565,3505,3505,3505,3505,0
|
||||
20241205,192200,1227034565,3505,3505,3505,3505,0
|
||||
20241205,192100,1227034565,3505,3505,3505,3505,0
|
||||
20241205,192000,1227034565,3505,3505,3505,3505,0
|
||||
20241205,191900,1227034565,3505,3505,3505,3505,0
|
||||
20241205,191800,1227034565,3505,3505,3505,3505,0
|
||||
20241205,191700,1227034565,3505,3505,3505,3505,0
|
||||
20241205,191600,1227034565,3505,3505,3505,3505,0
|
||||
20241205,191500,1227034565,3505,3505,3505,3505,0
|
||||
20241205,191400,1227034565,3505,3505,3505,3505,0
|
||||
20241205,191300,1227034565,3505,3505,3505,3505,0
|
||||
20241205,191200,1227034565,3505,3505,3505,3505,0
|
||||
20241205,191100,1227034565,3505,3505,3505,3505,0
|
||||
20241205,191000,1227034565,3505,3505,3505,3505,0
|
||||
20241205,190900,1227034565,3505,3505,3505,3505,0
|
||||
20241205,190800,1227034565,3505,3505,3505,3505,0
|
||||
20241205,190700,1227034565,3505,3505,3505,3505,0
|
||||
20241205,190600,1227034565,3505,3505,3505,3505,0
|
||||
20241205,190500,1227034565,3505,3505,3505,3505,0
|
||||
20241205,190400,1227034565,3505,3505,3505,3505,0
|
||||
20241205,190300,1227034565,3505,3505,3505,3505,0
|
||||
20241205,190200,1227034565,3505,3505,3505,3505,0
|
||||
20241205,190100,1227034565,3505,3505,3505,3505,0
|
||||
20241205,190000,1227034565,3505,3505,3505,3505,0
|
||||
20241205,185900,1227034565,3505,3505,3505,3505,0
|
||||
20241205,185800,1227034565,3505,3505,3505,3505,0
|
||||
20241205,185700,1227034565,3505,3505,3505,3505,0
|
||||
20241205,185600,1227034565,3505,3505,3505,3505,0
|
||||
20241205,185500,1227034565,3505,3505,3505,3505,6574
|
||||
20241205,185400,1227034565,3505,3505,3505,3505,0
|
||||
20241205,185300,1227034565,3505,3505,3505,3505,0
|
||||
20241205,185200,1227034565,3505,3505,3505,3505,0
|
||||
20241205,185100,1227034565,3505,3505,3505,3505,0
|
||||
20241205,185000,1227034565,3505,3505,3505,3505,0
|
||||
20241205,184900,1227034565,3505,3505,3505,3505,0
|
||||
20241205,184800,1227034565,3505,3505,3505,3505,0
|
||||
20241205,184700,1227034565,3505,3505,3505,3505,0
|
||||
20241205,184600,1227034565,3505,3505,3505,3505,0
|
||||
20241205,184500,1227034565,3505,3505,3505,3505,0
|
||||
20241205,184400,1227034565,3505,3505,3505,3505,0
|
||||
20241205,184300,1227034565,3505,3505,3505,3505,0
|
||||
20241205,184200,1227034565,3505,3505,3505,3505,0
|
||||
20241205,184100,1227034565,3505,3505,3505,3505,0
|
||||
20241205,184000,1227034565,3505,3505,3505,3505,0
|
||||
20241205,183900,1227034565,3505,3505,3505,3505,0
|
||||
20241205,183800,1227034565,3505,3505,3505,3505,0
|
||||
20241205,183700,1227034565,3505,3505,3505,3505,0
|
||||
20241205,183600,1227034565,3505,3505,3505,3505,0
|
||||
20241205,183500,1227034565,3505,3505,3505,3505,0
|
||||
20241205,183400,1227034565,3505,3505,3505,3505,0
|
||||
20241205,183300,1227034565,3505,3505,3505,3505,0
|
||||
20241205,183200,1227034565,3505,3505,3505,3505,0
|
||||
20241205,183100,1227034565,3505,3505,3505,3505,0
|
||||
20241205,183000,1227034565,3505,3505,3505,3505,0
|
||||
20241205,182900,1227034565,3505,3505,3505,3505,0
|
||||
20241205,182800,1227034565,3505,3505,3505,3505,0
|
||||
20241205,182700,1227034565,3505,3505,3505,3505,0
|
||||
20241205,182600,1227034565,3505,3505,3505,3505,0
|
||||
20241205,182500,1227034565,3505,3505,3505,3505,6574
|
||||
20241205,182400,1227034565,3505,3505,3505,3505,0
|
||||
20241205,182300,1227034565,3505,3505,3505,3505,0
|
||||
20241205,182200,1227034565,3505,3505,3505,3505,0
|
||||
20241205,182100,1227034565,3505,3505,3505,3505,0
|
||||
20241205,182000,1227034565,3505,3505,3505,3505,0
|
||||
20241205,181900,1227034565,3505,3505,3505,3505,0
|
||||
20241205,181800,1227034565,3505,3505,3505,3505,0
|
||||
20241205,181700,1227034565,3505,3505,3505,3505,0
|
||||
20241205,181600,1227034565,3505,3505,3505,3505,0
|
||||
20241205,181500,1227034565,3505,3505,3505,3505,0
|
||||
20241205,181400,1227034565,3505,3505,3505,3505,0
|
||||
20241205,181300,1227034565,3505,3505,3505,3505,0
|
||||
20241205,181200,1227034565,3505,3505,3505,3505,0
|
||||
20241205,181100,1227034565,3505,3505,3505,3505,0
|
||||
20241205,181000,1227034565,3505,3505,3505,3505,0
|
||||
20241205,180900,1227034565,3505,3505,3505,3505,0
|
||||
20241205,180800,1227034565,3505,3505,3505,3505,0
|
||||
20241205,180700,1227034565,3505,3505,3505,3505,0
|
||||
20241205,180600,1227034565,3505,3505,3505,3505,0
|
||||
20241205,180500,1227034565,3505,3505,3505,3505,0
|
||||
20241205,180400,1227034565,3505,3505,3505,3505,0
|
||||
20241205,180300,1227034565,3505,3505,3505,3505,0
|
||||
20241205,180200,1227034565,3505,3505,3505,3505,0
|
||||
20241205,180100,1227034565,3505,3505,3505,3505,0
|
||||
20241205,180000,1227034565,3505,3505,3505,3505,0
|
||||
20241205,175900,1227034565,3505,3505,3505,3505,0
|
||||
20241205,175800,1227034565,3505,3505,3505,3505,0
|
||||
20241205,175700,1227034565,3505,3505,3505,3505,0
|
||||
20241205,175600,1227034565,3505,3505,3505,3505,0
|
||||
20241205,175500,1227034565,3505,3505,3505,3505,6574
|
||||
20241205,175400,1227034565,3505,3505,3505,3505,0
|
||||
20241205,175300,1227034565,3505,3505,3505,3505,0
|
||||
20241205,175200,1227034565,3505,3505,3505,3505,0
|
||||
20241205,175100,1227034565,3505,3505,3505,3505,0
|
||||
20241205,175000,1227034565,3505,3505,3505,3505,0
|
||||
20241205,174900,1227034565,3505,3505,3505,3505,0
|
||||
20241205,174800,1227034565,3505,3505,3505,3505,0
|
||||
20241205,174700,1227034565,3505,3505,3505,3505,0
|
||||
20241205,174600,1227034565,3505,3505,3505,3505,0
|
||||
20241205,174500,1227034565,3505,3505,3505,3505,0
|
||||
20241205,174400,1227034565,3505,3505,3505,3505,0
|
||||
20241205,174300,1227034565,3505,3505,3505,3505,0
|
||||
20241205,174200,1227034565,3505,3505,3505,3505,0
|
||||
20241205,174100,1227034565,3505,3505,3505,3505,0
|
||||
20241205,174000,1227034565,3505,3505,3505,3505,0
|
||||
20241205,173900,1227034565,3505,3505,3505,3505,0
|
||||
20241205,173800,1227034565,3505,3505,3505,3505,0
|
||||
20241205,173700,1227034565,3505,3505,3505,3505,0
|
||||
20241205,173600,1227034565,3505,3505,3505,3505,0
|
||||
20241205,173500,1227034565,3505,3505,3505,3505,0
|
||||
20241205,173400,1227034565,3505,3505,3505,3505,0
|
||||
20241205,173300,1227034565,3505,3505,3505,3505,0
|
||||
20241205,173200,1227034565,3505,3505,3505,3505,0
|
||||
20241205,173100,1227034565,3505,3505,3505,3505,0
|
||||
20241205,173000,1227034565,3505,3505,3505,3505,0
|
||||
20241205,172900,1227034565,3505,3505,3505,3505,0
|
||||
20241205,172800,1227034565,3505,3505,3505,3505,0
|
||||
20241205,172700,1227034565,3505,3505,3505,3505,0
|
||||
20241205,172600,1227034565,3505,3505,3505,3505,0
|
||||
20241205,172500,1227034565,3505,3505,3505,3505,6574
|
||||
20241205,172400,1227034565,3505,3505,3505,3505,0
|
||||
20241205,172300,1227034565,3505,3505,3505,3505,0
|
||||
20241205,172200,1227034565,3505,3505,3505,3505,0
|
||||
20241205,172100,1227034565,3505,3505,3505,3505,0
|
||||
20241205,172000,1227034565,3505,3505,3505,3505,0
|
||||
20241205,171900,1227034565,3505,3505,3505,3505,0
|
||||
20241205,171800,1227034565,3505,3505,3505,3505,0
|
||||
20241205,171700,1227034565,3505,3505,3505,3505,0
|
||||
20241205,171600,1227034565,3505,3505,3505,3505,0
|
||||
20241205,171500,1227034565,3505,3505,3505,3505,0
|
||||
20241205,171400,1227034565,3505,3505,3505,3505,0
|
||||
20241205,171300,1227034565,3505,3505,3505,3505,0
|
||||
20241205,171200,1227034565,3505,3505,3505,3505,0
|
||||
20241205,171100,1227034565,3505,3505,3505,3505,0
|
||||
20241205,171000,1227034565,3505,3505,3505,3505,0
|
||||
20241205,170900,1227034565,3505,3505,3505,3505,0
|
||||
20241205,170800,1227034565,3505,3505,3505,3505,0
|
||||
20241205,170700,1227034565,3505,3505,3505,3505,0
|
||||
20241205,170600,1227034565,3505,3505,3505,3505,0
|
||||
20241205,170500,1227034565,3505,3505,3505,3505,0
|
||||
20241205,170400,1227034565,3505,3505,3505,3505,0
|
||||
20241205,170300,1227034565,3505,3505,3505,3505,0
|
||||
20241205,170200,1227034565,3505,3505,3505,3505,0
|
||||
20241205,170100,1227034565,3505,3505,3505,3505,0
|
||||
20241205,170000,1227034565,3505,3505,3505,3505,0
|
||||
20241205,165900,1227034565,3505,3505,3505,3505,0
|
||||
20241205,165800,1227034565,3505,3505,3505,3505,0
|
||||
20241205,165700,1227034565,3505,3505,3505,3505,0
|
||||
20241205,165600,1227034565,3505,3505,3505,3505,0
|
||||
20241205,165500,1227034565,3505,3505,3505,3505,6574
|
||||
20241205,165400,1227034565,3505,3505,3505,3505,0
|
||||
20241205,165300,1227034565,3505,3505,3505,3505,0
|
||||
20241205,165200,1227034565,3505,3505,3505,3505,0
|
||||
20241205,165100,1227034565,3505,3505,3505,3505,0
|
||||
20241205,165000,1227034565,3505,3505,3505,3505,0
|
||||
20241205,164900,1227034565,3505,3505,3505,3505,0
|
||||
20241205,164800,1227034565,3505,3505,3505,3505,0
|
||||
20241205,164700,1227034565,3505,3505,3505,3505,0
|
||||
20241205,164600,1227034565,3505,3505,3505,3505,0
|
||||
20241205,164500,1227034565,3505,3505,3505,3505,0
|
||||
20241205,164400,1227034565,3505,3505,3505,3505,0
|
||||
20241205,164300,1227034565,3505,3505,3505,3505,0
|
||||
20241205,164200,1227034565,3505,3505,3505,3505,0
|
||||
20241205,164100,1227034565,3505,3505,3505,3505,0
|
||||
20241205,164000,1227034565,3505,3505,3505,3505,0
|
||||
20241205,163900,1227034565,3505,3505,3505,3505,0
|
||||
20241205,163800,1227034565,3505,3505,3505,3505,0
|
||||
20241205,163700,1227034565,3505,3505,3505,3505,0
|
||||
20241205,163600,1227034565,3505,3505,3505,3505,0
|
||||
20241205,163500,1227034565,3505,3505,3505,3505,0
|
||||
20241205,163400,1227034565,3505,3505,3505,3505,0
|
||||
20241205,163300,1227034565,3505,3505,3505,3505,0
|
||||
20241205,163200,1227034565,3505,3505,3505,3505,0
|
||||
20241205,163100,1227034565,3505,3505,3505,3505,0
|
||||
20241205,163000,1227034565,3505,3505,3505,3505,0
|
||||
20241205,162900,1227034565,3505,3505,3505,3505,0
|
||||
20241205,162800,1227034565,3505,3505,3505,3505,0
|
||||
20241205,162700,1227034565,3505,3505,3505,3505,0
|
||||
20241205,162600,1227034565,3505,3505,3505,3505,0
|
||||
20241205,162500,1227034565,3505,3505,3505,3505,6574
|
||||
20241205,162400,1227034565,3505,3505,3505,3505,0
|
||||
20241205,162300,1227034565,3505,3505,3505,3505,0
|
||||
20241205,162200,1227034565,3505,3505,3505,3505,0
|
||||
20241205,162100,1227034565,3505,3505,3505,3505,0
|
||||
20241205,162000,1227034565,3505,3505,3505,3505,0
|
||||
20241205,161900,1227034565,3505,3505,3505,3505,0
|
||||
20241205,161800,1227034565,3505,3505,3505,3505,0
|
||||
20241205,161700,1227034565,3505,3505,3505,3505,0
|
||||
20241205,161600,1227034565,3505,3505,3505,3505,0
|
||||
20241205,161500,1227034565,3505,3505,3505,3505,0
|
||||
20241205,161400,1227034565,3505,3505,3505,3505,0
|
||||
20241205,161300,1227034565,3505,3505,3505,3505,0
|
||||
20241205,161200,1227034565,3505,3505,3505,3505,0
|
||||
20241205,161100,1227034565,3505,3505,3505,3505,0
|
||||
20241205,161000,1227034565,3505,3505,3505,3505,0
|
||||
20241205,160900,1227034565,3505,3505,3505,3505,0
|
||||
20241205,160800,1227034565,3505,3505,3505,3505,0
|
||||
20241205,160700,1227034565,3505,3505,3505,3505,0
|
||||
20241205,160600,1227034565,3505,3505,3505,3505,0
|
||||
20241205,160500,1227034565,3505,3505,3505,3505,0
|
||||
20241205,160400,1227034565,3505,3505,3505,3505,0
|
||||
20241205,160300,1227034565,3505,3505,3505,3505,0
|
||||
20241205,160200,1227034565,3505,3505,3505,3505,0
|
||||
20241205,160100,1227034565,3505,3505,3505,3505,0
|
||||
20241205,160000,1227034565,3505,3505,3505,3505,0
|
||||
20241205,155900,1227034565,3505,3505,3505,3505,0
|
||||
20241205,155800,1227034565,3505,3505,3505,3505,0
|
||||
20241205,155700,1227034565,3505,3505,3505,3505,0
|
||||
20241205,155600,1227034565,3505,3505,3505,3505,0
|
||||
20241205,155500,1227034565,3505,3505,3505,3505,6574
|
||||
20241205,155400,1227034565,3505,3505,3505,3505,0
|
||||
20241205,155300,1227034565,3505,3505,3505,3505,0
|
||||
20241205,155200,1227034565,3505,3505,3505,3505,0
|
||||
20241205,155100,1227034565,3505,3505,3505,3505,0
|
||||
20241205,155000,1227034565,3505,3505,3505,3505,0
|
||||
20241205,154900,1227034565,3505,3505,3505,3505,0
|
||||
20241205,154800,1227034565,3505,3505,3505,3505,0
|
||||
20241205,154700,1227034565,3505,3505,3505,3505,0
|
||||
20241205,154600,1227034565,3505,3505,3505,3505,0
|
||||
20241205,154500,1227034565,3505,3505,3505,3505,0
|
||||
20241205,154400,1227034565,3505,3505,3505,3505,0
|
||||
20241205,154300,1227034565,3505,3505,3505,3505,0
|
||||
20241205,154200,1227034565,3505,3505,3505,3505,0
|
||||
20241205,154100,1227034565,3505,3505,3505,3505,0
|
||||
20241205,154000,1227034565,3505,3505,3505,3505,0
|
||||
20241205,153900,1227034565,3505,3505,3505,3505,0
|
||||
20241205,153800,1227034565,3505,3505,3505,3505,0
|
||||
20241205,153700,1227034565,3505,3505,3505,3505,0
|
||||
20241205,153600,1227034565,3505,3505,3505,3505,0
|
||||
20241205,153500,1227034565,3505,3505,3505,3505,0
|
||||
20241205,153400,1227034565,3505,3505,3505,3505,0
|
||||
20241205,153300,1227034565,3505,3505,3505,3505,0
|
||||
20241205,153200,1227034565,3505,3505,3505,3505,0
|
||||
20241205,153100,1227034565,3505,3505,3505,3505,0
|
||||
20241205,153000,1227034565,3505,3505,3505,3505,6574
|
||||
20241205,152900,1203992695,3525,3525,3525,3525,0
|
||||
20241205,152800,1203992695,3525,3525,3525,3525,0
|
||||
20241205,152700,1203992695,3525,3525,3525,3525,0
|
||||
20241205,152600,1203992695,3525,3525,3525,3525,0
|
||||
20241205,152500,1203992695,3525,3525,3525,3525,0
|
||||
20241205,152400,1203992695,3525,3525,3525,3525,0
|
||||
20241205,152300,1203992695,3525,3525,3525,3525,0
|
||||
20241205,152200,1203992695,3525,3525,3525,3525,0
|
||||
20241205,152100,1203992695,3525,3525,3525,3525,0
|
||||
20241205,152000,1203992695,3525,3525,3525,3525,0
|
||||
20241205,151900,1203992695,3525,3525,3525,3525,1
|
||||
20241205,151800,1203989170,3545,3545,3545,3525,822
|
||||
20241205,151700,1201084320,3545,3530,3545,3530,1961
|
||||
20241205,151600,1194161675,3545,3545,3545,3545,30
|
||||
20241205,151500,1194055325,3545,3540,3545,3530,112
|
||||
20241205,151400,1193658800,3545,3545,3545,3545,0
|
||||
20241205,151300,1193658800,3545,3545,3545,3545,9
|
||||
20241205,151200,1193626895,3545,3545,3545,3545,141
|
||||
20241205,151100,1193127050,3550,3550,3550,3550,140
|
||||
20241205,151000,1192630050,3550,3550,3550,3550,177
|
||||
20241205,150900,1192001700,3545,3545,3545,3545,155
|
||||
20241205,150800,1191452225,3545,3525,3545,3520,40
|
||||
20241205,150700,1191310665,3550,3550,3550,3550,0
|
||||
20241205,150600,1191310665,3550,3540,3550,3540,1524
|
||||
20241205,150500,1185904755,3540,3540,3540,3515,1003
|
||||
20241205,150400,1182361045,3540,3540,3540,3540,58
|
||||
20241205,150300,1182155725,3540,3530,3540,3520,10152
|
||||
20241205,150200,1146409965,3540,3540,3540,3540,125
|
||||
20241205,150100,1145967465,3540,3535,3545,3530,62
|
||||
20241205,150000,1145748085,3545,3550,3550,3545,610
|
||||
20241205,145900,1143585585,3555,3520,3555,3520,2954
|
||||
20241205,145800,1133153840,3535,3520,3535,3520,334
|
||||
20241205,145700,1131974800,3535,3530,3535,3530,2667
|
||||
20241205,145600,1122555715,3530,3525,3530,3515,2179
|
||||
20241205,145500,1114881080,3525,3515,3525,3515,11
|
||||
20241205,145400,1114842405,3525,3515,3525,3510,841
|
||||
20241205,145300,1111887855,3525,3515,3525,3515,1008
|
||||
20241205,145200,1108339715,3530,3515,3530,3515,2
|
||||
20241205,145100,1108332670,3530,3505,3530,3500,11238
|
||||
20241205,145000,1068940275,3510,3520,3530,3510,4333
|
||||
20241205,144900,1053717830,3530,3525,3530,3525,25
|
||||
20241205,144800,1053629655,3535,3525,3540,3520,2401
|
||||
20241205,144700,1045174945,3550,3555,3555,3525,213
|
||||
20241205,144600,1044419385,3555,3530,3555,3525,1440
|
||||
20241205,144500,1039329885,3555,3535,3555,3535,362
|
||||
20241205,144400,1038048825,3540,3540,3540,3540,200
|
||||
20241205,144300,1037340825,3560,3560,3560,3560,0
|
||||
20241205,144200,1037340825,3560,3560,3560,3535,26
|
||||
20241205,144100,1037248390,3535,3545,3560,3535,2397
|
||||
20241205,144000,1028771185,3560,3545,3560,3545,2033
|
||||
20241205,143900,1021563705,3560,3545,3565,3545,299
|
||||
20241205,143800,1020501790,3565,3565,3565,3565,10
|
||||
20241205,143700,1020466140,3565,3565,3565,3565,102
|
||||
20241205,143600,1020102510,3545,3565,3565,3545,172
|
||||
20241205,143500,1019489930,3565,3565,3565,3565,3
|
||||
20241205,143400,1019479235,3570,3560,3570,3560,1152
|
||||
20241205,143300,1015374835,3565,3565,3565,3565,33
|
||||
20241205,143200,1015257190,3560,3560,3560,3560,200
|
||||
20241205,143100,1014545190,3565,3565,3565,3565,0
|
||||
20241205,143000,1014545190,3565,3565,3565,3565,1
|
||||
20241205,142900,1014541625,3565,3545,3565,3545,13
|
||||
20241205,142800,1014495340,3565,3565,3565,3565,8
|
||||
20241205,142700,1014466820,3565,3565,3565,3565,20
|
||||
20241205,142600,1014395520,3565,3560,3565,3560,303
|
||||
20241205,142500,1013316515,3560,3570,3570,3540,141
|
||||
20241205,142400,1012816075,3575,3565,3575,3540,319
|
||||
20241205,142300,1011678055,3545,3570,3570,3540,7854
|
||||
20241205,142200,983842740,3575,3575,3575,3575,0
|
||||
20241205,142100,983842740,3575,3555,3575,3555,54
|
||||
20241205,142000,983650550,3575,3555,3575,3555,883
|
||||
20241205,141900,980511285,3585,3560,3585,3555,1549
|
||||
20241205,141800,974971585,3585,3570,3585,3570,201
|
||||
20241205,141700,974252750,3560,3560,3560,3560,230
|
||||
20241205,141600,973433950,3585,3585,3585,3585,0
|
||||
20241205,141500,973433950,3585,3585,3585,3585,0
|
||||
20241205,141400,973433950,3585,3570,3585,3570,221
|
||||
20241205,141300,972644800,3585,3565,3585,3565,85
|
||||
20241205,141200,972341375,3585,3585,3585,3585,1
|
||||
20241205,141100,972337790,3585,3585,3585,3585,0
|
||||
20241205,141000,972337790,3585,3585,3585,3585,100
|
||||
20241205,140900,971979290,3585,3585,3585,3585,0
|
||||
20241205,140800,971979290,3585,3585,3585,3585,380
|
||||
20241205,140700,970616990,3585,3585,3585,3585,0
|
||||
20241205,140600,970616990,3585,3585,3585,3585,0
|
||||
20241205,140500,970616990,3585,3565,3585,3565,91
|
||||
20241205,140400,970291755,3585,3585,3585,3585,10
|
||||
20241205,140300,970255905,3585,3570,3585,3565,600
|
||||
20241205,140200,968114900,3585,3585,3585,3585,0
|
||||
20241205,140100,968114900,3585,3585,3585,3585,0
|
||||
20241205,140000,968114900,3585,3585,3585,3585,0
|
||||
20241205,135900,968114900,3585,3585,3585,3585,0
|
||||
20241205,135800,968114900,3585,3585,3585,3585,37
|
||||
20241205,135700,967982255,3590,3590,3590,3590,0
|
||||
20241205,135600,967982255,3590,3590,3590,3590,0
|
||||
20241205,135500,967982255,3590,3590,3590,3590,170
|
||||
20241205,135400,967371955,3570,3575,3575,3570,683
|
||||
20241205,135300,964932425,3590,3590,3590,3590,0
|
||||
20241205,135200,964932425,3590,3590,3590,3590,20
|
||||
20241205,135100,964860625,3575,3585,3585,3575,907
|
||||
20241205,135000,961609130,3585,3580,3585,3580,303
|
||||
20241205,134900,960524385,3585,3585,3585,3585,0
|
||||
20241205,134800,960524385,3585,3575,3585,3575,263
|
||||
20241205,134700,959582905,3585,3585,3585,3585,0
|
||||
20241205,134600,959582905,3585,3590,3590,3585,4
|
||||
20241205,134500,959568550,3590,3585,3590,3565,2403
|
||||
20241205,134400,950994995,3585,3585,3585,3585,30
|
||||
20241205,134300,950887445,3590,3585,3590,3585,100
|
||||
20241205,134200,950528645,3570,3570,3570,3570,140
|
||||
20241205,134100,950028845,3590,3590,3590,3590,0
|
||||
20241205,134000,950028845,3590,3590,3590,3590,0
|
||||
20241205,133900,950028845,3590,3570,3590,3570,6
|
||||
20241205,133800,950007330,3590,3590,3590,3590,0
|
||||
20241205,133700,950007330,3590,3585,3590,3585,336
|
||||
20241205,133600,948802620,3590,3590,3590,3590,325
|
||||
20241205,133500,947635870,3590,3585,3590,3585,2003
|
||||
20241205,133400,940449640,3585,3585,3585,3585,0
|
||||
20241205,133300,940449640,3585,3585,3585,3585,3
|
||||
20241205,133200,940438885,3585,3585,3585,3585,0
|
||||
20241205,133100,940438885,3585,3585,3585,3585,0
|
||||
20241205,133000,940438885,3585,3585,3585,3585,20
|
||||
20241205,132900,940367185,3590,3585,3590,3565,4578
|
||||
20241205,132800,924033640,3565,3565,3565,3565,0
|
||||
20241205,132700,924033640,3565,3565,3565,3565,105
|
||||
20241205,132600,923659315,3565,3585,3585,3565,405
|
||||
20241205,132500,922215390,3585,3565,3585,3565,283
|
||||
20241205,132400,921205895,3585,3585,3585,3585,0
|
||||
20241205,132300,921205895,3585,3570,3585,3570,248
|
||||
20241205,132200,920320235,3585,3585,3585,3575,202
|
||||
20241205,132100,919597585,3575,3575,3575,3575,75
|
||||
20241205,132000,919329460,3590,3590,3590,3590,0
|
||||
20241205,131900,919329460,3590,3590,3590,3590,0
|
||||
20241205,131800,919329460,3590,3590,3590,3590,0
|
||||
20241205,131700,919329460,3590,3585,3590,3580,282
|
||||
20241205,131600,918319625,3585,3585,3585,3585,780
|
||||
20241205,131500,915523325,3585,3585,3585,3585,11
|
||||
20241205,131400,915483890,3585,3585,3585,3585,0
|
||||
20241205,131300,915483890,3585,3565,3585,3560,1118
|
||||
20241205,131200,911497805,3565,3560,3565,3560,159
|
||||
20241205,131100,910931755,3560,3570,3570,3560,4403
|
||||
20241205,131000,895236990,3590,3590,3590,3590,30
|
||||
20241205,130900,895129290,3590,3590,3590,3590,0
|
||||
20241205,130800,895129290,3590,3580,3590,3560,572
|
||||
20241205,130700,893082190,3590,3580,3590,3565,141
|
||||
20241205,130600,892577645,3580,3580,3580,3580,200
|
||||
20241205,130500,891861645,3590,3590,3590,3590,1
|
||||
20241205,130400,891858055,3590,3575,3590,3575,620
|
||||
20241205,130300,889637925,3580,3565,3580,3565,1122
|
||||
20241205,130200,885637545,3565,3570,3570,3565,85
|
||||
20241205,130100,885334265,3585,3570,3585,3570,330
|
||||
20241205,130000,884155715,3585,3585,3585,3585,0
|
||||
20241205,125900,884155715,3585,3570,3585,3570,508
|
||||
20241205,125800,882341855,3585,3585,3585,3585,0
|
||||
20241205,125700,882341855,3585,3580,3585,3570,41
|
||||
20241205,125600,882194935,3585,3585,3585,3580,710
|
||||
20241205,125500,879649735,3585,3575,3585,3575,1415
|
||||
20241205,125400,874583940,3585,3585,3585,3585,0
|
||||
20241205,125300,874583940,3585,3585,3585,3585,0
|
||||
20241205,125200,874583940,3585,3585,3585,3585,0
|
||||
20241205,125100,874583940,3585,3585,3585,3585,13
|
||||
20241205,125000,874537335,3585,3585,3585,3585,1
|
||||
20241205,124900,874533750,3585,3585,3585,3585,0
|
||||
20241205,124800,874533750,3585,3585,3585,3565,1477
|
||||
20241205,124700,869247845,3585,3585,3585,3585,6
|
||||
20241205,124600,869226335,3585,3575,3585,3575,120
|
||||
20241205,124500,868797135,3585,3585,3585,3585,10
|
||||
20241205,124400,868761285,3585,3570,3585,3570,678
|
||||
20241205,124300,866340525,3585,3585,3585,3585,30
|
||||
20241205,124200,866232975,3585,3580,3585,3575,526
|
||||
20241205,124100,864352310,3585,3585,3585,3585,0
|
||||
20241205,124000,864352310,3585,3585,3585,3585,0
|
||||
20241205,123900,864352310,3585,3585,3585,3585,4
|
||||
20241205,123800,864337970,3590,3590,3590,3590,0
|
||||
20241205,123700,864337970,3590,3590,3590,3590,40
|
||||
20241205,123600,864194370,3565,3580,3580,3565,10
|
||||
20241205,123500,864158690,3590,3585,3590,3585,11
|
||||
20241205,123400,864119205,3590,3590,3590,3590,1
|
||||
20241205,123300,864115615,3560,3560,3560,3560,140
|
||||
20241205,123200,863617215,3590,3565,3590,3560,322
|
||||
20241205,123100,862467625,3565,3595,3595,3565,52
|
||||
20241205,123000,862282170,3595,3565,3595,3565,90
|
||||
20241205,122900,861961020,3595,3570,3595,3570,201
|
||||
20241205,122800,861243425,3595,3595,3595,3595,31
|
||||
20241205,122700,861131980,3595,3590,3595,3590,312
|
||||
20241205,122600,860011635,3590,3570,3590,3565,2218
|
||||
20241205,122500,852101415,3570,3570,3570,3570,219
|
||||
20241205,122400,851319585,3590,3590,3590,3590,1051
|
||||
20241205,122300,847546495,3570,3570,3570,3570,191
|
||||
20241205,122200,846864625,3595,3580,3595,3575,533
|
||||
20241205,122100,844959110,3595,3595,3595,3595,5
|
||||
20241205,122000,844941135,3595,3595,3595,3595,0
|
||||
20241205,121900,844941135,3595,3595,3595,3595,0
|
||||
20241205,121800,844941135,3595,3595,3595,3595,193
|
||||
20241205,121700,844247300,3600,3600,3600,3600,1
|
||||
20241205,121600,844243700,3605,3605,3605,3605,1
|
||||
20241205,121500,844240095,3605,3570,3605,3570,247
|
||||
20241205,121400,843358270,3570,3580,3580,3570,506
|
||||
20241205,121300,841550045,3590,3590,3590,3590,89
|
||||
20241205,121200,841230535,3615,3615,3615,3615,1
|
||||
20241205,121100,841226920,3610,3610,3610,3610,311
|
||||
20241205,121000,840104210,3615,3615,3615,3615,0
|
||||
20241205,120900,840104210,3615,3615,3615,3615,261
|
||||
20241205,120800,839160695,3615,3615,3615,3615,0
|
||||
20241205,120700,839160695,3615,3615,3615,3615,11
|
||||
20241205,120600,839120930,3615,3595,3615,3595,2229
|
||||
20241205,120500,831099755,3595,3595,3595,3595,1
|
||||
20241205,120400,831096160,3600,3595,3600,3595,22
|
||||
20241205,120300,831017025,3580,3595,3595,3580,240
|
||||
20241205,120200,830156295,3595,3580,3595,3580,2001
|
||||
20241205,120100,822982700,3590,3590,3590,3590,13
|
||||
20241205,120000,822936030,3590,3575,3590,3575,137
|
||||
20241205,115900,822446240,3590,3580,3590,3580,1391
|
||||
20241205,115800,817463095,3570,3585,3585,3570,490
|
||||
20241205,115700,815711055,3590,3580,3590,3580,294
|
||||
20241205,115600,814658515,3590,3585,3590,3580,211
|
||||
20241205,115500,813901855,3580,3585,3585,3580,11
|
||||
20241205,115400,813862470,3580,3580,3580,3580,100
|
||||
20241205,115300,813504470,3585,3585,3585,3580,4
|
||||
20241205,115200,813490135,3585,3585,3585,3585,0
|
||||
20241205,115100,813490135,3585,3585,3585,3585,53
|
||||
20241205,115000,813300130,3590,3585,3590,3585,53
|
||||
20241205,114900,813110110,3590,3590,3590,3590,399
|
||||
20241205,114800,811677700,3580,3590,3595,3580,1251
|
||||
20241205,114700,807189100,3590,3585,3590,3585,677
|
||||
20241205,114600,804760555,3590,3590,3590,3590,184
|
||||
20241205,114500,804099995,3595,3590,3595,3590,2
|
||||
20241205,114400,804092810,3580,3580,3580,3580,0
|
||||
20241205,114300,804092810,3580,3580,3580,3580,327
|
||||
20241205,114200,802922150,3580,3590,3595,3580,532
|
||||
20241205,114100,801009810,3575,3585,3600,3575,310
|
||||
20241205,114000,799901335,3580,3600,3600,3580,214
|
||||
20241205,113900,799133650,3585,3585,3585,3585,92
|
||||
20241205,113800,798803830,3600,3585,3600,3585,520
|
||||
20241205,113700,796939330,3600,3610,3610,3590,3028
|
||||
20241205,113600,786052730,3600,3610,3610,3600,2136
|
||||
20241205,113500,778351090,3610,3630,3630,3610,1017
|
||||
20241205,113400,774677930,3630,3625,3630,3610,1060
|
||||
20241205,113300,770840595,3630,3635,3635,3615,2171
|
||||
20241205,113200,762980160,3640,3620,3640,3615,6313
|
||||
20241205,113100,740076780,3620,3605,3620,3605,4305
|
||||
20241205,113000,724513085,3615,3615,3615,3615,576
|
||||
20241205,112900,722430845,3615,3610,3615,3590,198
|
||||
20241205,112800,721716960,3615,3610,3615,3610,190
|
||||
20241205,112700,721030475,3615,3615,3615,3555,4305
|
||||
20241205,112600,705600655,3615,3605,3625,3595,4755
|
||||
20241205,112500,688426480,3605,3580,3605,3580,7303
|
||||
20241205,112400,662174615,3590,3590,3595,3590,1042
|
||||
20241205,112300,658432555,3585,3590,3590,3575,815
|
||||
20241205,112200,655511115,3585,3580,3585,3575,1868
|
||||
20241205,112100,648819835,3585,3580,3585,3580,380
|
||||
20241205,112000,647459400,3580,3575,3585,3575,562
|
||||
20241205,111900,645449150,3590,3590,3590,3590,63
|
||||
20241205,111800,645222980,3580,3595,3595,3580,1359
|
||||
20241205,111700,640348865,3595,3575,3595,3560,2543
|
||||
20241205,111600,631246395,3575,3575,3575,3575,10
|
||||
20241205,111500,631210645,3580,3580,3590,3560,804
|
||||
20241205,111400,628343280,3580,3560,3590,3560,1538
|
||||
20241205,111300,622859715,3595,3595,3595,3555,466
|
||||
20241205,111200,621196825,3600,3595,3600,3595,1195
|
||||
20241205,111100,616898245,3600,3595,3600,3595,1040
|
||||
20241205,111000,613159295,3595,3590,3595,3590,1361
|
||||
20241205,110900,608269050,3585,3585,3590,3585,3259
|
||||
20241205,110800,596569720,3585,3585,3590,3575,3135
|
||||
20241205,110700,585333135,3585,3590,3590,3580,1008
|
||||
20241205,110600,581722435,3590,3580,3590,3575,5389
|
||||
20241205,110500,562395555,3580,3575,3580,3570,878
|
||||
20241205,110400,559253915,3575,3575,3585,3575,6313
|
||||
20241205,110300,536642550,3575,3570,3575,3570,3695
|
||||
20241205,110200,523441485,3570,3560,3575,3560,3379
|
||||
20241205,110100,511384545,3560,3550,3560,3550,1150
|
||||
20241205,110000,507297440,3540,3540,3540,3540,1050
|
||||
20241205,105900,503580440,3540,3540,3540,3540,150
|
||||
20241205,105800,503049440,3550,3535,3550,3520,843
|
||||
20241205,105700,500063930,3540,3540,3550,3540,1462
|
||||
20241205,105600,494879345,3535,3520,3535,3520,1161
|
||||
20241205,105500,490785630,3520,3500,3520,3500,993
|
||||
20241205,105400,487306035,3505,3505,3505,3500,489
|
||||
20241205,105300,485593590,3520,3510,3520,3505,325
|
||||
20241205,105200,484453790,3505,3505,3505,3505,0
|
||||
20241205,105100,484453790,3505,3505,3505,3505,0
|
||||
20241205,105000,484453790,3505,3505,3505,3505,0
|
||||
20241205,104900,484453790,3505,3520,3520,3505,233
|
||||
20241205,104800,483633645,3520,3520,3520,3520,0
|
||||
20241205,104700,483633645,3520,3520,3520,3520,0
|
||||
20241205,104600,483633645,3520,3520,3520,3520,0
|
||||
20241205,104500,483633645,3520,3520,3520,3520,0
|
||||
20241205,104400,483633645,3520,3520,3520,3520,3
|
||||
20241205,104300,483623085,3520,3520,3520,3520,1
|
||||
20241205,104200,483619565,3515,3515,3515,3515,229
|
||||
20241205,104100,482814630,3515,3515,3520,3515,36
|
||||
20241205,104000,482688060,3515,3500,3515,3500,3294
|
||||
20241205,103900,471150615,3515,3515,3515,3515,10
|
||||
20241205,103800,471115465,3515,3515,3515,3515,1
|
||||
20241205,103700,471111950,3515,3515,3515,3515,152
|
||||
20241205,103600,470577670,3515,3515,3515,3515,0
|
||||
20241205,103500,470577670,3515,3515,3515,3515,5
|
||||
20241205,103400,470560095,3515,3515,3515,3515,50
|
||||
20241205,103300,470384345,3515,3515,3515,3515,1
|
||||
20241205,103200,470380830,3515,3515,3515,3515,51
|
||||
20241205,103100,470201565,3490,3490,3490,3490,1
|
||||
20241205,103000,470198075,3490,3500,3500,3490,300
|
||||
20241205,102900,469148635,3500,3500,3500,3500,200
|
||||
20241205,102800,468448635,3515,3515,3515,3515,1
|
||||
20241205,102700,468445120,3500,3500,3500,3500,0
|
||||
20241205,102600,468445120,3500,3500,3500,3500,755
|
||||
20241205,102500,465802620,3505,3500,3505,3500,1421
|
||||
20241205,102400,460829015,3505,3505,3505,3505,121
|
||||
20241205,102300,460404910,3515,3515,3515,3515,0
|
||||
20241205,102200,460404910,3515,3515,3515,3515,251
|
||||
20241205,102100,459522645,3515,3515,3515,3515,142
|
||||
20241205,102000,459023515,3495,3490,3515,3490,92
|
||||
20241205,101900,458701940,3490,3490,3490,3490,593
|
||||
20241205,101800,456632370,3490,3495,3495,3490,15
|
||||
20241205,101700,456579970,3515,3515,3515,3515,1
|
||||
20241205,101600,456576455,3490,3495,3495,3490,120
|
||||
20241205,101500,456157210,3495,3500,3500,3495,13
|
||||
20241205,101400,456111750,3530,3500,3530,3500,3200
|
||||
20241205,101300,444874020,3500,3485,3500,3480,131
|
||||
20241205,101200,444417650,3485,3485,3500,3485,208
|
||||
20241205,101100,443691270,3500,3480,3500,3480,130
|
||||
20241205,101000,443238850,3485,3495,3495,3485,1237
|
||||
20241205,100900,438925245,3495,3495,3495,3495,0
|
||||
20241205,100800,438925245,3495,3495,3495,3490,867
|
||||
20241205,100700,435898370,3490,3490,3500,3490,1315
|
||||
20241205,100600,431307075,3485,3485,3485,3485,1019
|
||||
20241205,100500,427755860,3485,3470,3485,3470,1460
|
||||
20241205,100400,422674970,3470,3470,3480,3470,1398
|
||||
20241205,100300,417823855,3480,3475,3480,3465,4449
|
||||
20241205,100200,402364025,3480,3485,3485,3475,4078
|
||||
20241205,100100,388168040,3475,3485,3485,3475,3168
|
||||
20241205,100000,377141570,3485,3505,3505,3485,15573
|
||||
20241205,095900,322723970,3505,3510,3510,3505,2055
|
||||
20241205,095800,315520190,3520,3510,3520,3510,19
|
||||
20241205,095700,315453490,3510,3510,3510,3510,316
|
||||
20241205,095600,314344330,3505,3520,3520,3505,1369
|
||||
20241205,095500,309541795,3535,3535,3535,3535,300
|
||||
20241205,095400,308481295,3535,3535,3535,3535,0
|
||||
20241205,095300,308481295,3535,3535,3535,3535,1000
|
||||
20241205,095200,304946295,3535,3535,3535,3535,102
|
||||
20241205,095100,304585725,3540,3540,3540,3540,3
|
||||
20241205,095000,304575105,3530,3530,3540,3530,11
|
||||
20241205,094900,304536195,3530,3530,3530,3510,6015
|
||||
20241205,094800,283399665,3530,3535,3535,3525,1796
|
||||
20241205,094700,277060380,3540,3540,3540,3540,1
|
||||
20241205,094600,277056840,3540,3540,3540,3540,11
|
||||
20241205,094500,277017900,3545,3545,3545,3545,0
|
||||
20241205,094400,277017900,3545,3545,3545,3525,792
|
||||
20241205,094300,274221840,3545,3545,3545,3545,151
|
||||
20241205,094200,273686545,3540,3545,3545,3530,904
|
||||
20241205,094100,270486380,3545,3520,3545,3520,16
|
||||
20241205,094000,270429960,3545,3535,3545,3535,332
|
||||
20241205,093900,269256020,3535,3530,3545,3530,565
|
||||
20241205,093800,267259345,3545,3545,3545,3545,11
|
||||
20241205,093700,267220350,3540,3540,3540,3540,121
|
||||
20241205,093600,266792010,3540,3530,3540,3530,236
|
||||
20241205,093500,265957880,3530,3530,3530,3530,345
|
||||
20241205,093400,264740030,3530,3520,3530,3520,1046
|
||||
20241205,093300,261058010,3520,3520,3520,3520,1034
|
||||
20241205,093200,257418330,3520,3520,3520,3510,155
|
||||
20241205,093100,256873740,3510,3510,3520,3500,261
|
||||
20241205,093000,255958010,3520,3525,3525,3520,14
|
||||
20241205,092900,255908710,3500,3520,3520,3500,3238
|
||||
20241205,092800,244538215,3500,3505,3520,3500,1907
|
||||
20241205,092700,237860295,3505,3510,3520,3505,690
|
||||
20241205,092600,235437070,3510,3520,3525,3510,405
|
||||
20241205,092500,234014455,3520,3520,3525,3505,1471
|
||||
20241205,092400,228856750,3515,3515,3515,3510,890
|
||||
20241205,092300,225731955,3520,3520,3520,3520,193
|
||||
20241205,092200,225052595,3530,3530,3530,3530,100
|
||||
20241205,092100,224699595,3530,3530,3545,3515,3690
|
||||
20241205,092000,211673450,3530,3545,3545,3530,5084
|
||||
20241205,091900,193726135,3555,3530,3555,3520,4072
|
||||
20241205,091800,179370490,3560,3555,3560,3555,80
|
||||
20241205,091700,179086040,3560,3560,3560,3530,528
|
||||
20241205,091600,177221930,3560,3560,3560,3530,546
|
||||
20241205,091500,175278340,3560,3540,3560,3525,2098
|
||||
20241205,091400,167873960,3570,3570,3570,3570,0
|
||||
20241205,091300,167873960,3570,3565,3570,3550,313
|
||||
20241205,091200,166760760,3565,3545,3565,3545,5516
|
||||
20241205,091100,147188925,3545,3550,3550,3545,1537
|
||||
20241205,091000,141732590,3550,3545,3550,3515,1651
|
||||
20241205,090900,135907070,3545,3540,3550,3540,1464
|
||||
20241205,090800,130717485,3545,3550,3550,3530,1351
|
||||
20241205,090700,125938440,3515,3525,3550,3515,1081
|
||||
20241205,090600,122115680,3545,3540,3575,3505,18113
|
||||
20241205,090500,58458920,3575,3580,3580,3525,2647
|
||||
20241205,090400,49104050,3585,3570,3585,3570,845
|
||||
20241205,090300,46080205,3570,3555,3580,3555,961
|
||||
20241205,090200,42647025,3575,3560,3575,3530,3328
|
||||
20241205,090100,30853475,3560,3530,3560,3530,1110
|
||||
20241205,090000,26922645,3535,3520,3535,3520,7636
|
||||
|
Reference in New Issue
Block a user