Update 2024-12-05 2775 candle_min
This commit is contained in:
634
047920/min/candle-20241205.csv
Normal file
634
047920/min/candle-20241205.csv
Normal file
@@ -0,0 +1,634 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,193200,2460870000,21600,21600,21600,21600,2686
|
||||
20241205,193100,2460870000,21600,21600,21600,21600,0
|
||||
20241205,193000,2460870000,21600,21600,21600,21600,0
|
||||
20241205,192900,2460870000,21600,21600,21600,21600,0
|
||||
20241205,192800,2460870000,21600,21600,21600,21600,0
|
||||
20241205,192700,2460870000,21600,21600,21600,21600,0
|
||||
20241205,192600,2460870000,21600,21600,21600,21600,0
|
||||
20241205,192500,2460870000,21600,21600,21600,21600,0
|
||||
20241205,192400,2460870000,21600,21600,21600,21600,0
|
||||
20241205,192300,2460870000,21600,21600,21600,21600,0
|
||||
20241205,192200,2460870000,21600,21600,21600,21600,0
|
||||
20241205,192100,2460870000,21600,21600,21600,21600,0
|
||||
20241205,192000,2460870000,21600,21600,21600,21600,0
|
||||
20241205,191900,2460870000,21600,21600,21600,21600,0
|
||||
20241205,191800,2460870000,21600,21600,21600,21600,0
|
||||
20241205,191700,2460870000,21600,21600,21600,21600,0
|
||||
20241205,191600,2460870000,21600,21600,21600,21600,0
|
||||
20241205,191500,2460870000,21600,21600,21600,21600,0
|
||||
20241205,191400,2460870000,21600,21600,21600,21600,0
|
||||
20241205,191300,2460870000,21600,21600,21600,21600,0
|
||||
20241205,191200,2460870000,21600,21600,21600,21600,0
|
||||
20241205,191100,2460870000,21600,21600,21600,21600,0
|
||||
20241205,191000,2460870000,21600,21600,21600,21600,0
|
||||
20241205,190900,2460870000,21600,21600,21600,21600,0
|
||||
20241205,190800,2460870000,21600,21600,21600,21600,0
|
||||
20241205,190700,2460870000,21600,21600,21600,21600,0
|
||||
20241205,190600,2460870000,21600,21600,21600,21600,0
|
||||
20241205,190500,2460870000,21600,21600,21600,21600,0
|
||||
20241205,190400,2460870000,21600,21600,21600,21600,0
|
||||
20241205,190300,2460870000,21600,21600,21600,21600,0
|
||||
20241205,190200,2460870000,21600,21600,21600,21600,2686
|
||||
20241205,190100,2460870000,21600,21600,21600,21600,0
|
||||
20241205,190000,2460870000,21600,21600,21600,21600,0
|
||||
20241205,185900,2460870000,21600,21600,21600,21600,0
|
||||
20241205,185800,2460870000,21600,21600,21600,21600,0
|
||||
20241205,185700,2460870000,21600,21600,21600,21600,0
|
||||
20241205,185600,2460870000,21600,21600,21600,21600,0
|
||||
20241205,185500,2460870000,21600,21600,21600,21600,0
|
||||
20241205,185400,2460870000,21600,21600,21600,21600,0
|
||||
20241205,185300,2460870000,21600,21600,21600,21600,0
|
||||
20241205,185200,2460870000,21600,21600,21600,21600,0
|
||||
20241205,185100,2460870000,21600,21600,21600,21600,0
|
||||
20241205,185000,2460870000,21600,21600,21600,21600,0
|
||||
20241205,184900,2460870000,21600,21600,21600,21600,0
|
||||
20241205,184800,2460870000,21600,21600,21600,21600,0
|
||||
20241205,184700,2460870000,21600,21600,21600,21600,0
|
||||
20241205,184600,2460870000,21600,21600,21600,21600,0
|
||||
20241205,184500,2460870000,21600,21600,21600,21600,0
|
||||
20241205,184400,2460870000,21600,21600,21600,21600,0
|
||||
20241205,184300,2460870000,21600,21600,21600,21600,0
|
||||
20241205,184200,2460870000,21600,21600,21600,21600,0
|
||||
20241205,184100,2460870000,21600,21600,21600,21600,0
|
||||
20241205,184000,2460870000,21600,21600,21600,21600,0
|
||||
20241205,183900,2460870000,21600,21600,21600,21600,0
|
||||
20241205,183800,2460870000,21600,21600,21600,21600,0
|
||||
20241205,183700,2460870000,21600,21600,21600,21600,0
|
||||
20241205,183600,2460870000,21600,21600,21600,21600,0
|
||||
20241205,183500,2460870000,21600,21600,21600,21600,0
|
||||
20241205,183400,2460870000,21600,21600,21600,21600,0
|
||||
20241205,183300,2460870000,21600,21600,21600,21600,0
|
||||
20241205,183200,2460870000,21600,21600,21600,21600,2686
|
||||
20241205,183100,2460870000,21600,21600,21600,21600,0
|
||||
20241205,183000,2460870000,21600,21600,21600,21600,0
|
||||
20241205,182900,2460870000,21600,21600,21600,21600,0
|
||||
20241205,182800,2460870000,21600,21600,21600,21600,0
|
||||
20241205,182700,2460870000,21600,21600,21600,21600,0
|
||||
20241205,182600,2460870000,21600,21600,21600,21600,0
|
||||
20241205,182500,2460870000,21600,21600,21600,21600,0
|
||||
20241205,182400,2460870000,21600,21600,21600,21600,0
|
||||
20241205,182300,2460870000,21600,21600,21600,21600,0
|
||||
20241205,182200,2460870000,21600,21600,21600,21600,0
|
||||
20241205,182100,2460870000,21600,21600,21600,21600,0
|
||||
20241205,182000,2460870000,21600,21600,21600,21600,0
|
||||
20241205,181900,2460870000,21600,21600,21600,21600,0
|
||||
20241205,181800,2460870000,21600,21600,21600,21600,0
|
||||
20241205,181700,2460870000,21600,21600,21600,21600,0
|
||||
20241205,181600,2460870000,21600,21600,21600,21600,0
|
||||
20241205,181500,2460870000,21600,21600,21600,21600,0
|
||||
20241205,181400,2460870000,21600,21600,21600,21600,0
|
||||
20241205,181300,2460870000,21600,21600,21600,21600,0
|
||||
20241205,181200,2460870000,21600,21600,21600,21600,0
|
||||
20241205,181100,2460870000,21600,21600,21600,21600,0
|
||||
20241205,181000,2460870000,21600,21600,21600,21600,0
|
||||
20241205,180900,2460870000,21600,21600,21600,21600,0
|
||||
20241205,180800,2460870000,21600,21600,21600,21600,0
|
||||
20241205,180700,2460870000,21600,21600,21600,21600,0
|
||||
20241205,180600,2460870000,21600,21600,21600,21600,0
|
||||
20241205,180500,2460870000,21600,21600,21600,21600,0
|
||||
20241205,180400,2460870000,21600,21600,21600,21600,0
|
||||
20241205,180300,2460870000,21600,21600,21600,21600,0
|
||||
20241205,180200,2460870000,21600,21600,21600,21600,2686
|
||||
20241205,180100,2460870000,21600,21600,21600,21600,0
|
||||
20241205,180000,2460870000,21600,21600,21600,21600,0
|
||||
20241205,175900,2460870000,21600,21600,21600,21600,0
|
||||
20241205,175800,2460870000,21600,21600,21600,21600,0
|
||||
20241205,175700,2460870000,21600,21600,21600,21600,0
|
||||
20241205,175600,2460870000,21600,21600,21600,21600,0
|
||||
20241205,175500,2460870000,21600,21600,21600,21600,0
|
||||
20241205,175400,2460870000,21600,21600,21600,21600,0
|
||||
20241205,175300,2460870000,21600,21600,21600,21600,0
|
||||
20241205,175200,2460870000,21600,21600,21600,21600,0
|
||||
20241205,175100,2460870000,21600,21600,21600,21600,0
|
||||
20241205,175000,2460870000,21600,21600,21600,21600,0
|
||||
20241205,174900,2460870000,21600,21600,21600,21600,0
|
||||
20241205,174800,2460870000,21600,21600,21600,21600,0
|
||||
20241205,174700,2460870000,21600,21600,21600,21600,0
|
||||
20241205,174600,2460870000,21600,21600,21600,21600,0
|
||||
20241205,174500,2460870000,21600,21600,21600,21600,0
|
||||
20241205,174400,2460870000,21600,21600,21600,21600,0
|
||||
20241205,174300,2460870000,21600,21600,21600,21600,0
|
||||
20241205,174200,2460870000,21600,21600,21600,21600,0
|
||||
20241205,174100,2460870000,21600,21600,21600,21600,0
|
||||
20241205,174000,2460870000,21600,21600,21600,21600,0
|
||||
20241205,173900,2460870000,21600,21600,21600,21600,0
|
||||
20241205,173800,2460870000,21600,21600,21600,21600,0
|
||||
20241205,173700,2460870000,21600,21600,21600,21600,0
|
||||
20241205,173600,2460870000,21600,21600,21600,21600,0
|
||||
20241205,173500,2460870000,21600,21600,21600,21600,0
|
||||
20241205,173400,2460870000,21600,21600,21600,21600,0
|
||||
20241205,173300,2460870000,21600,21600,21600,21600,0
|
||||
20241205,173200,2460870000,21600,21600,21600,21600,2686
|
||||
20241205,173100,2460870000,21600,21600,21600,21600,0
|
||||
20241205,173000,2460870000,21600,21600,21600,21600,0
|
||||
20241205,172900,2460870000,21600,21600,21600,21600,0
|
||||
20241205,172800,2460870000,21600,21600,21600,21600,0
|
||||
20241205,172700,2460870000,21600,21600,21600,21600,0
|
||||
20241205,172600,2460870000,21600,21600,21600,21600,0
|
||||
20241205,172500,2460870000,21600,21600,21600,21600,0
|
||||
20241205,172400,2460870000,21600,21600,21600,21600,0
|
||||
20241205,172300,2460870000,21600,21600,21600,21600,0
|
||||
20241205,172200,2460870000,21600,21600,21600,21600,0
|
||||
20241205,172100,2460870000,21600,21600,21600,21600,0
|
||||
20241205,172000,2460870000,21600,21600,21600,21600,0
|
||||
20241205,171900,2460870000,21600,21600,21600,21600,0
|
||||
20241205,171800,2460870000,21600,21600,21600,21600,0
|
||||
20241205,171700,2460870000,21600,21600,21600,21600,0
|
||||
20241205,171600,2460870000,21600,21600,21600,21600,0
|
||||
20241205,171500,2460870000,21600,21600,21600,21600,0
|
||||
20241205,171400,2460870000,21600,21600,21600,21600,0
|
||||
20241205,171300,2460870000,21600,21600,21600,21600,0
|
||||
20241205,171200,2460870000,21600,21600,21600,21600,0
|
||||
20241205,171100,2460870000,21600,21600,21600,21600,0
|
||||
20241205,171000,2460870000,21600,21600,21600,21600,0
|
||||
20241205,170900,2460870000,21600,21600,21600,21600,0
|
||||
20241205,170800,2460870000,21600,21600,21600,21600,0
|
||||
20241205,170700,2460870000,21600,21600,21600,21600,0
|
||||
20241205,170600,2460870000,21600,21600,21600,21600,0
|
||||
20241205,170500,2460870000,21600,21600,21600,21600,0
|
||||
20241205,170400,2460870000,21600,21600,21600,21600,0
|
||||
20241205,170300,2460870000,21600,21600,21600,21600,0
|
||||
20241205,170200,2460870000,21600,21600,21600,21600,2686
|
||||
20241205,170100,2460870000,21600,21600,21600,21600,0
|
||||
20241205,170000,2460870000,21600,21600,21600,21600,0
|
||||
20241205,165900,2460870000,21600,21600,21600,21600,0
|
||||
20241205,165800,2460870000,21600,21600,21600,21600,0
|
||||
20241205,165700,2460870000,21600,21600,21600,21600,0
|
||||
20241205,165600,2460870000,21600,21600,21600,21600,0
|
||||
20241205,165500,2460870000,21600,21600,21600,21600,0
|
||||
20241205,165400,2460870000,21600,21600,21600,21600,0
|
||||
20241205,165300,2460870000,21600,21600,21600,21600,0
|
||||
20241205,165200,2460870000,21600,21600,21600,21600,0
|
||||
20241205,165100,2460870000,21600,21600,21600,21600,0
|
||||
20241205,165000,2460870000,21600,21600,21600,21600,0
|
||||
20241205,164900,2460870000,21600,21600,21600,21600,0
|
||||
20241205,164800,2460870000,21600,21600,21600,21600,0
|
||||
20241205,164700,2460870000,21600,21600,21600,21600,0
|
||||
20241205,164600,2460870000,21600,21600,21600,21600,0
|
||||
20241205,164500,2460870000,21600,21600,21600,21600,0
|
||||
20241205,164400,2460870000,21600,21600,21600,21600,0
|
||||
20241205,164300,2460870000,21600,21600,21600,21600,0
|
||||
20241205,164200,2460870000,21600,21600,21600,21600,0
|
||||
20241205,164100,2460870000,21600,21600,21600,21600,0
|
||||
20241205,164000,2460870000,21600,21600,21600,21600,0
|
||||
20241205,163900,2460870000,21600,21600,21600,21600,0
|
||||
20241205,163800,2460870000,21600,21600,21600,21600,0
|
||||
20241205,163700,2460870000,21600,21600,21600,21600,0
|
||||
20241205,163600,2460870000,21600,21600,21600,21600,0
|
||||
20241205,163500,2460870000,21600,21600,21600,21600,0
|
||||
20241205,163400,2460870000,21600,21600,21600,21600,0
|
||||
20241205,163300,2460870000,21600,21600,21600,21600,0
|
||||
20241205,163200,2460870000,21600,21600,21600,21600,2686
|
||||
20241205,163100,2460870000,21600,21600,21600,21600,0
|
||||
20241205,163000,2460870000,21600,21600,21600,21600,0
|
||||
20241205,162900,2460870000,21600,21600,21600,21600,0
|
||||
20241205,162800,2460870000,21600,21600,21600,21600,0
|
||||
20241205,162700,2460870000,21600,21600,21600,21600,0
|
||||
20241205,162600,2460870000,21600,21600,21600,21600,0
|
||||
20241205,162500,2460870000,21600,21600,21600,21600,0
|
||||
20241205,162400,2460870000,21600,21600,21600,21600,0
|
||||
20241205,162300,2460870000,21600,21600,21600,21600,0
|
||||
20241205,162200,2460870000,21600,21600,21600,21600,0
|
||||
20241205,162100,2460870000,21600,21600,21600,21600,0
|
||||
20241205,162000,2460870000,21600,21600,21600,21600,0
|
||||
20241205,161900,2460870000,21600,21600,21600,21600,0
|
||||
20241205,161800,2460870000,21600,21600,21600,21600,0
|
||||
20241205,161700,2460870000,21600,21600,21600,21600,0
|
||||
20241205,161600,2460870000,21600,21600,21600,21600,0
|
||||
20241205,161500,2460870000,21600,21600,21600,21600,0
|
||||
20241205,161400,2460870000,21600,21600,21600,21600,0
|
||||
20241205,161300,2460870000,21600,21600,21600,21600,0
|
||||
20241205,161200,2460870000,21600,21600,21600,21600,0
|
||||
20241205,161100,2460870000,21600,21600,21600,21600,0
|
||||
20241205,161000,2460870000,21600,21600,21600,21600,0
|
||||
20241205,160900,2460870000,21600,21600,21600,21600,0
|
||||
20241205,160800,2460870000,21600,21600,21600,21600,0
|
||||
20241205,160700,2460870000,21600,21600,21600,21600,0
|
||||
20241205,160600,2460870000,21600,21600,21600,21600,0
|
||||
20241205,160500,2460870000,21600,21600,21600,21600,0
|
||||
20241205,160400,2460870000,21600,21600,21600,21600,0
|
||||
20241205,160300,2460870000,21600,21600,21600,21600,0
|
||||
20241205,160200,2460870000,21600,21600,21600,21600,2686
|
||||
20241205,160100,2460870000,21600,21600,21600,21600,0
|
||||
20241205,160000,2460870000,21600,21600,21600,21600,0
|
||||
20241205,155900,2460870000,21600,21600,21600,21600,0
|
||||
20241205,155800,2460870000,21600,21600,21600,21600,0
|
||||
20241205,155700,2460870000,21600,21600,21600,21600,0
|
||||
20241205,155600,2460870000,21600,21600,21600,21600,0
|
||||
20241205,155500,2460870000,21600,21600,21600,21600,0
|
||||
20241205,155400,2460870000,21600,21600,21600,21600,0
|
||||
20241205,155300,2460870000,21600,21600,21600,21600,0
|
||||
20241205,155200,2460870000,21600,21600,21600,21600,0
|
||||
20241205,155100,2460870000,21600,21600,21600,21600,0
|
||||
20241205,155000,2460870000,21600,21600,21600,21600,0
|
||||
20241205,154900,2460870000,21600,21600,21600,21600,0
|
||||
20241205,154800,2460870000,21600,21600,21600,21600,0
|
||||
20241205,154700,2460870000,21600,21600,21600,21600,0
|
||||
20241205,154600,2460870000,21600,21600,21600,21600,0
|
||||
20241205,154500,2460870000,21600,21600,21600,21600,0
|
||||
20241205,154400,2460870000,21600,21600,21600,21600,0
|
||||
20241205,154300,2460870000,21600,21600,21600,21600,0
|
||||
20241205,154200,2460870000,21600,21600,21600,21600,0
|
||||
20241205,154100,2460870000,21600,21600,21600,21600,0
|
||||
20241205,154000,2460870000,21600,21600,21600,21600,0
|
||||
20241205,153900,2460870000,21600,21600,21600,21600,0
|
||||
20241205,153800,2460870000,21600,21600,21600,21600,0
|
||||
20241205,153700,2460870000,21600,21600,21600,21600,0
|
||||
20241205,153600,2460870000,21600,21600,21600,21600,0
|
||||
20241205,153500,2460870000,21600,21600,21600,21600,0
|
||||
20241205,153400,2460870000,21600,21600,21600,21600,0
|
||||
20241205,153300,2460870000,21600,21600,21600,21600,0
|
||||
20241205,153200,2460870000,21600,21600,21600,21600,2686
|
||||
20241205,153100,2460870000,21600,21600,21600,21600,0
|
||||
20241205,153000,2460870000,21600,21600,21600,21600,2686
|
||||
20241205,152900,2402852400,21550,21550,21550,21550,0
|
||||
20241205,152800,2402852400,21550,21550,21550,21550,0
|
||||
20241205,152700,2402852400,21550,21550,21550,21550,0
|
||||
20241205,152600,2402852400,21550,21550,21550,21550,0
|
||||
20241205,152500,2402852400,21550,21550,21550,21550,0
|
||||
20241205,152400,2402852400,21550,21550,21550,21550,0
|
||||
20241205,152300,2402852400,21550,21550,21550,21550,0
|
||||
20241205,152200,2402852400,21550,21550,21550,21550,0
|
||||
20241205,152100,2402852400,21550,21550,21550,21550,0
|
||||
20241205,152000,2402852400,21550,21550,21550,21550,0
|
||||
20241205,151900,2402852400,21550,21550,21600,21550,1126
|
||||
20241205,151800,2378586100,21550,21550,21600,21550,306
|
||||
20241205,151700,2371990800,21550,21600,21600,21500,658
|
||||
20241205,151600,2357793550,21600,21550,21600,21550,673
|
||||
20241205,151500,2343282150,21550,21600,21600,21550,117
|
||||
20241205,151400,2340760450,21550,21550,21550,21550,483
|
||||
20241205,151300,2330351800,21550,21550,21550,21550,65
|
||||
20241205,151200,2328951050,21550,21550,21550,21550,290
|
||||
20241205,151100,2322701550,21550,21500,21550,21500,106
|
||||
20241205,151000,2320422350,21500,21500,21500,21500,98
|
||||
20241205,150900,2318315350,21500,21500,21550,21500,12
|
||||
20241205,150800,2318057000,21500,21500,21550,21500,73
|
||||
20241205,150700,2316487450,21500,21500,21550,21500,194
|
||||
20241205,150600,2312316400,21550,21500,21550,21500,475
|
||||
20241205,150500,2302103750,21500,21600,21600,21500,714
|
||||
20241205,150400,2286716300,21600,21600,21600,21600,103
|
||||
20241205,150300,2284491500,21600,21600,21650,21600,199
|
||||
20241205,150200,2280193050,21600,21600,21650,21600,1277
|
||||
20241205,150100,2252609450,21600,21500,21600,21500,199
|
||||
20241205,150000,2248316050,21600,21500,21600,21500,363
|
||||
20241205,145900,2240491550,21500,21500,21550,21500,207
|
||||
20241205,145800,2236032000,21500,21500,21550,21500,683
|
||||
20241205,145700,2221329750,21500,21550,21550,21500,1013
|
||||
20241205,145600,2199512800,21500,21500,21550,21450,63
|
||||
20241205,145500,2198156900,21550,21500,21550,21500,495
|
||||
20241205,145400,2187502150,21550,21500,21550,21500,179
|
||||
20241205,145300,2183645050,21500,21500,21500,21500,47
|
||||
20241205,145200,2182634550,21550,21500,21550,21500,634
|
||||
20241205,145100,2168975500,21450,21450,21450,21450,92
|
||||
20241205,145000,2167002100,21400,21400,21400,21400,6
|
||||
20241205,144900,2166873700,21400,21400,21400,21400,715
|
||||
20241205,144800,2151572700,21450,21500,21500,21450,479
|
||||
20241205,144700,2141297950,21450,21500,21500,21450,1265
|
||||
20241205,144600,2114131800,21500,21550,21550,21500,51
|
||||
20241205,144500,2113034650,21500,21500,21550,21500,108
|
||||
20241205,144400,2110712400,21500,21500,21550,21500,326
|
||||
20241205,144300,2103698400,21450,21450,21450,21450,30
|
||||
20241205,144200,2103054900,21450,21450,21450,21450,320
|
||||
20241205,144100,2096190900,21450,21400,21450,21400,913
|
||||
20241205,144000,2076647050,21400,21400,21400,21400,180
|
||||
20241205,143900,2072795050,21400,21400,21400,21400,82
|
||||
20241205,143800,2071040250,21450,21400,21450,21400,202
|
||||
20241205,143700,2066709850,21400,21400,21400,21400,735
|
||||
20241205,143600,2050980850,21400,21400,21400,21400,19
|
||||
20241205,143500,2050574250,21400,21400,21400,21400,0
|
||||
20241205,143400,2050574250,21400,21400,21400,21400,44
|
||||
20241205,143300,2049632650,21400,21400,21400,21400,11
|
||||
20241205,143200,2049397250,21450,21450,21450,21450,14
|
||||
20241205,143100,2049096950,21450,21450,21450,21450,1758
|
||||
20241205,143000,2011387850,21450,21450,21450,21450,525
|
||||
20241205,142900,2000126600,21500,21500,21500,21500,7
|
||||
20241205,142800,1999976100,21500,21450,21500,21450,51
|
||||
20241205,142700,1998882100,21450,21450,21450,21450,50
|
||||
20241205,142600,1997809600,21450,21450,21450,21450,49
|
||||
20241205,142500,1996758550,21450,21500,21500,21450,251
|
||||
20241205,142400,1991374300,21500,21500,21500,21450,84
|
||||
20241205,142300,1989568700,21450,21450,21450,21450,3
|
||||
20241205,142200,1989504350,21450,21450,21450,21450,47
|
||||
20241205,142100,1988496200,21450,21450,21450,21450,3
|
||||
20241205,142000,1988431850,21450,21450,21450,21450,254
|
||||
20241205,141900,1982983550,21450,21500,21500,21450,414
|
||||
20241205,141800,1974087850,21500,21500,21550,21500,237
|
||||
20241205,141700,1968992250,21600,21600,21600,21550,12
|
||||
20241205,141600,1968733450,21600,21500,21600,21500,11
|
||||
20241205,141500,1968496850,21550,21550,21550,21550,0
|
||||
20241205,141400,1968496850,21550,21550,21550,21550,944
|
||||
20241205,141300,1948153650,21500,21500,21500,21500,0
|
||||
20241205,141200,1948153650,21500,21550,21600,21500,146
|
||||
20241205,141100,1945012500,21550,21500,21600,21500,7
|
||||
20241205,141000,1944861800,21500,21500,21500,21500,178
|
||||
20241205,140900,1941034800,21600,21600,21600,21600,3
|
||||
20241205,140800,1940970000,21600,21600,21600,21600,0
|
||||
20241205,140700,1940970000,21600,21600,21600,21600,6
|
||||
20241205,140600,1940840400,21600,21600,21600,21600,25
|
||||
20241205,140500,1940300400,21600,21550,21600,21550,522
|
||||
20241205,140400,1929027750,21600,21600,21600,21600,100
|
||||
20241205,140300,1926867750,21600,21600,21600,21600,0
|
||||
20241205,140200,1926867750,21600,21550,21600,21500,551
|
||||
20241205,140100,1915016850,21550,21550,21550,21550,192
|
||||
20241205,140000,1910879250,21500,21500,21500,21500,1
|
||||
20241205,135900,1910857750,21500,21550,21550,21500,58
|
||||
20241205,135800,1909610700,21550,21650,21650,21550,185
|
||||
20241205,135700,1905623650,21600,21600,21600,21600,123
|
||||
20241205,135600,1902966850,21550,21600,21600,21550,228
|
||||
20241205,135500,1898042100,21550,21550,21550,21550,111
|
||||
20241205,135400,1895650050,21550,21550,21550,21550,46
|
||||
20241205,135300,1894658750,21550,21550,21550,21550,572
|
||||
20241205,135200,1882332150,21550,21550,21550,21550,111
|
||||
20241205,135100,1879940100,21550,21550,21550,21550,1330
|
||||
20241205,135000,1851278600,21550,21550,21550,21550,117
|
||||
20241205,134900,1848757250,21600,21650,21650,21600,1437
|
||||
20241205,134800,1817713100,21650,21650,21650,21650,108
|
||||
20241205,134700,1815374900,21650,21700,21700,21600,1592
|
||||
20241205,134600,1780913100,21700,21650,21700,21650,313
|
||||
20241205,134500,1774133700,21600,21600,21650,21600,3075
|
||||
20241205,134400,1707633550,21600,21600,21600,21600,0
|
||||
20241205,134300,1707633550,21600,21600,21600,21600,420
|
||||
20241205,134200,1698561550,21600,21550,21600,21550,1124
|
||||
20241205,134100,1674285900,21550,21550,21550,21550,676
|
||||
20241205,134000,1659718100,21500,21500,21500,21500,133
|
||||
20241205,133900,1656858600,21550,21550,21550,21550,82
|
||||
20241205,133800,1655091500,21500,21500,21500,21500,528
|
||||
20241205,133700,1643739500,21500,21550,21550,21500,3
|
||||
20241205,133600,1643674950,21500,21500,21500,21500,0
|
||||
20241205,133500,1643674950,21500,21500,21500,21500,0
|
||||
20241205,133400,1643674950,21500,21550,21550,21500,45
|
||||
20241205,133300,1642705250,21550,21500,21550,21500,348
|
||||
20241205,133200,1635207350,21500,21500,21500,21500,105
|
||||
20241205,133100,1632949850,21500,21500,21500,21500,854
|
||||
20241205,133000,1614588850,21500,21500,21500,21500,1205
|
||||
20241205,132900,1588681350,21450,21450,21450,21450,0
|
||||
20241205,132800,1588681350,21450,21500,21500,21450,334
|
||||
20241205,132700,1581512600,21500,21500,21500,21500,70
|
||||
20241205,132600,1580007600,21450,21450,21450,21450,412
|
||||
20241205,132500,1571170200,21400,21400,21400,21400,0
|
||||
20241205,132400,1571170200,21400,21400,21400,21400,2
|
||||
20241205,132300,1571127400,21400,21350,21400,21350,159
|
||||
20241205,132200,1567730850,21350,21400,21400,21350,51
|
||||
20241205,132100,1566639500,21400,21400,21400,21400,557
|
||||
20241205,132000,1554719700,21400,21400,21400,21400,51
|
||||
20241205,131900,1553628300,21350,21350,21350,21350,0
|
||||
20241205,131800,1553628300,21350,21400,21400,21350,52
|
||||
20241205,131700,1552515600,21400,21350,21400,21350,447
|
||||
20241205,131600,1542972100,21350,21350,21350,21350,16
|
||||
20241205,131500,1542630500,21350,21350,21350,21350,7
|
||||
20241205,131400,1542481050,21300,21300,21300,21300,38
|
||||
20241205,131300,1541671650,21350,21350,21350,21350,52
|
||||
20241205,131200,1540561450,21350,21300,21350,21300,72
|
||||
20241205,131100,1539027800,21300,21300,21300,21300,30
|
||||
20241205,131000,1538388800,21350,21350,21350,21350,0
|
||||
20241205,130900,1538388800,21350,21350,21350,21350,229
|
||||
20241205,130800,1533499650,21350,21350,21350,21350,0
|
||||
20241205,130700,1533499650,21350,21350,21350,21350,0
|
||||
20241205,130600,1533499650,21350,21350,21350,21350,2
|
||||
20241205,130500,1533456950,21350,21350,21350,21350,100
|
||||
20241205,130400,1531321950,21350,21350,21350,21350,2
|
||||
20241205,130300,1531279250,21350,21350,21350,21350,224
|
||||
20241205,130200,1526496850,21350,21350,21350,21350,0
|
||||
20241205,130100,1526496850,21350,21350,21350,21350,0
|
||||
20241205,130000,1526496850,21350,21350,21350,21350,110
|
||||
20241205,125900,1524148350,21350,21350,21350,21350,0
|
||||
20241205,125800,1524148350,21350,21400,21400,21350,341
|
||||
20241205,125700,1516867600,21400,21350,21400,21350,111
|
||||
20241205,125600,1514497700,21400,21400,21400,21400,50
|
||||
20241205,125500,1513427700,21400,21400,21400,21400,0
|
||||
20241205,125400,1513427700,21400,21400,21400,21400,44
|
||||
20241205,125300,1512486100,21350,21350,21350,21350,246
|
||||
20241205,125200,1507234000,21400,21350,21400,21350,80
|
||||
20241205,125100,1505523500,21350,21350,21400,21350,409
|
||||
20241205,125000,1496771350,21400,21400,21400,21400,4
|
||||
20241205,124900,1496685750,21400,21400,21400,21400,91
|
||||
20241205,124800,1494738350,21450,21450,21450,21450,40
|
||||
20241205,124700,1493880350,21400,21400,21400,21400,39
|
||||
20241205,124600,1493045750,21400,21400,21400,21400,1
|
||||
20241205,124500,1493024350,21400,21400,21400,21400,5
|
||||
20241205,124400,1492917350,21400,21400,21400,21400,67
|
||||
20241205,124300,1491483550,21400,21400,21400,21400,27
|
||||
20241205,124200,1490905750,21350,21400,21400,21350,21
|
||||
20241205,124100,1490456950,21400,21400,21400,21400,2
|
||||
20241205,124000,1490414150,21400,21400,21400,21400,135
|
||||
20241205,123900,1487525150,21400,21400,21400,21400,4
|
||||
20241205,123800,1487439550,21400,21400,21400,21400,0
|
||||
20241205,123700,1487439550,21400,21400,21400,21300,511
|
||||
20241205,123600,1476532300,21450,21450,21450,21450,102
|
||||
20241205,123500,1474344400,21450,21450,21450,21450,19
|
||||
20241205,123400,1473936850,21450,21450,21450,21450,10
|
||||
20241205,123300,1473722350,21400,21400,21400,21400,329
|
||||
20241205,123200,1466681750,21300,21300,21300,21300,0
|
||||
20241205,123100,1466681750,21300,21350,21350,21300,54
|
||||
20241205,123000,1465530050,21300,21300,21300,21300,138
|
||||
20241205,122900,1462590650,21350,21350,21350,21300,87
|
||||
20241205,122800,1460733950,21350,21350,21350,21350,49
|
||||
20241205,122700,1459687800,21350,21350,21350,21350,316
|
||||
20241205,122600,1452941200,21350,21350,21350,21350,0
|
||||
20241205,122500,1452941200,21350,21350,21350,21350,23
|
||||
20241205,122400,1452450150,21350,21350,21350,21350,175
|
||||
20241205,122300,1448713900,21350,21350,21350,21350,1
|
||||
20241205,122200,1448692550,21350,21350,21350,21350,51
|
||||
20241205,122100,1447603700,21350,21350,21350,21350,113
|
||||
20241205,122000,1445191150,21350,21350,21350,21350,100
|
||||
20241205,121900,1443056150,21350,21350,21350,21350,151
|
||||
20241205,121800,1439832300,21400,21400,21400,21400,10
|
||||
20241205,121700,1439618300,21400,21400,21400,21400,3
|
||||
20241205,121600,1439554100,21400,21350,21400,21350,628
|
||||
20241205,121500,1426133050,21400,21400,21400,21400,5
|
||||
20241205,121400,1426026050,21400,21400,21400,21400,0
|
||||
20241205,121300,1426026050,21400,21400,21400,21400,53
|
||||
20241205,121200,1424891850,21400,21400,21400,21400,0
|
||||
20241205,121100,1424891850,21400,21400,21400,21400,0
|
||||
20241205,121000,1424891850,21400,21400,21400,21400,0
|
||||
20241205,120900,1424891850,21400,21350,21400,21350,102
|
||||
20241205,120800,1422714100,21350,21350,21350,21350,0
|
||||
20241205,120700,1422714100,21350,21350,21350,21350,43
|
||||
20241205,120600,1421796050,21350,21350,21350,21350,38
|
||||
20241205,120500,1420984750,21400,21400,21400,21400,39
|
||||
20241205,120400,1420150150,21350,21400,21400,21350,68
|
||||
20241205,120300,1418695500,21400,21400,21400,21400,10
|
||||
20241205,120200,1418481500,21400,21400,21400,21400,0
|
||||
20241205,120100,1418481500,21400,21400,21400,21400,118
|
||||
20241205,120000,1415956300,21400,21400,21400,21400,89
|
||||
20241205,115900,1414051700,21400,21400,21400,21400,0
|
||||
20241205,115800,1414051700,21400,21400,21400,21400,125
|
||||
20241205,115700,1411376700,21400,21400,21400,21400,62
|
||||
20241205,115600,1410049900,21400,21400,21400,21400,448
|
||||
20241205,115500,1400462700,21400,21400,21400,21400,7
|
||||
20241205,115400,1400312900,21400,21400,21400,21400,0
|
||||
20241205,115300,1400312900,21400,21400,21400,21400,0
|
||||
20241205,115200,1400312900,21400,21400,21400,21400,180
|
||||
20241205,115100,1396460900,21450,21450,21450,21450,0
|
||||
20241205,115000,1396460900,21450,21450,21450,21450,10
|
||||
20241205,114900,1396246400,21350,21350,21350,21350,898
|
||||
20241205,114800,1377074100,21400,21400,21400,21400,154
|
||||
20241205,114700,1373778500,21400,21400,21400,21400,360
|
||||
20241205,114600,1366074500,21450,21400,21450,21400,5
|
||||
20241205,114500,1365967300,21400,21400,21400,21400,0
|
||||
20241205,114400,1365967300,21400,21400,21400,21400,71
|
||||
20241205,114300,1364447900,21400,21400,21400,21400,0
|
||||
20241205,114200,1364447900,21400,21400,21400,21400,0
|
||||
20241205,114100,1364447900,21400,21400,21400,21400,0
|
||||
20241205,114000,1364447900,21400,21400,21400,21400,123
|
||||
20241205,113900,1361815700,21450,21400,21450,21400,52
|
||||
20241205,113800,1360702850,21400,21400,21400,21400,112
|
||||
20241205,113700,1358306050,21400,21350,21400,21350,83
|
||||
20241205,113600,1356533750,21400,21400,21400,21400,11
|
||||
20241205,113500,1356298350,21350,21350,21350,21350,0
|
||||
20241205,113400,1356298350,21350,21400,21400,21350,128
|
||||
20241205,113300,1353563950,21350,21350,21350,21350,0
|
||||
20241205,113200,1353563950,21350,21300,21350,21300,546
|
||||
20241205,113100,1341934100,21350,21350,21350,21350,1
|
||||
20241205,113000,1341912750,21350,21350,21350,21350,550
|
||||
20241205,112900,1330170250,21400,21400,21400,21400,6
|
||||
20241205,112800,1330041850,21400,21400,21450,21400,173
|
||||
20241205,112700,1326335600,21400,21400,21400,21400,254
|
||||
20241205,112600,1320900000,21400,21400,21400,21400,0
|
||||
20241205,112500,1320900000,21400,21400,21400,21400,100
|
||||
20241205,112400,1318760000,21400,21400,21400,21400,500
|
||||
20241205,112300,1308060000,21400,21400,21400,21400,2
|
||||
20241205,112200,1308017200,21350,21350,21350,21350,50
|
||||
20241205,112100,1306949700,21400,21400,21400,21400,3
|
||||
20241205,112000,1306885500,21400,21400,21400,21400,10
|
||||
20241205,111900,1306671500,21300,21300,21300,21300,0
|
||||
20241205,111800,1306671500,21300,21400,21400,21300,32
|
||||
20241205,111700,1305988250,21350,21350,21350,21350,43
|
||||
20241205,111600,1305070200,21350,21350,21350,21350,20
|
||||
20241205,111500,1304643200,21350,21350,21350,21350,8
|
||||
20241205,111400,1304472400,21300,21300,21300,21300,1
|
||||
20241205,111300,1304451100,21350,21350,21350,21350,40
|
||||
20241205,111200,1303597100,21350,21350,21350,21350,0
|
||||
20241205,111100,1303597100,21350,21350,21350,21350,9
|
||||
20241205,111000,1303404950,21300,21300,21300,21300,0
|
||||
20241205,110900,1303404950,21300,21300,21300,21300,4
|
||||
20241205,110800,1303319750,21300,21300,21300,21300,0
|
||||
20241205,110700,1303319750,21300,21300,21300,21300,0
|
||||
20241205,110600,1303319750,21300,21300,21300,21300,362
|
||||
20241205,110500,1295609150,21300,21300,21300,21300,5
|
||||
20241205,110400,1295502650,21300,21350,21450,21300,1453
|
||||
20241205,110300,1264491000,21350,21400,21400,21350,377
|
||||
20241205,110200,1256441800,21400,21400,21400,21400,6
|
||||
20241205,110100,1256313400,21350,21400,21400,21350,46
|
||||
20241205,110000,1255329050,21400,21500,21500,21400,67
|
||||
20241205,105900,1253892650,21400,21400,21400,21400,22
|
||||
20241205,105800,1253421850,21400,21400,21400,21400,4584
|
||||
20241205,105700,1155324250,21450,21400,21450,21400,205
|
||||
20241205,105600,1150937150,21450,21450,21450,21400,367
|
||||
20241205,105500,1143065100,21450,21450,21450,21450,205
|
||||
20241205,105400,1138667850,21400,21450,21450,21400,195
|
||||
20241205,105300,1134487350,21450,21500,21500,21400,478
|
||||
20241205,105200,1124213150,21400,21400,21400,21400,201
|
||||
20241205,105100,1119911750,21400,21500,21500,21400,10
|
||||
20241205,105000,1119697650,21500,21500,21500,21500,150
|
||||
20241205,104900,1116472650,21500,21350,21500,21350,99
|
||||
20241205,104800,1114355350,21350,21350,21350,21350,0
|
||||
20241205,104700,1114355350,21350,21350,21350,21350,325
|
||||
20241205,104600,1107416600,21400,21400,21400,21400,4
|
||||
20241205,104500,1107331000,21400,21300,21400,21300,203
|
||||
20241205,104400,1102997600,21300,21300,21300,21300,4
|
||||
20241205,104300,1102912400,21400,21400,21400,21400,0
|
||||
20241205,104200,1102912400,21400,21400,21400,21400,15
|
||||
20241205,104100,1102591400,21300,21300,21300,21300,0
|
||||
20241205,104000,1102591400,21300,21300,21400,21300,3
|
||||
20241205,103900,1102527400,21300,21300,21300,21300,0
|
||||
20241205,103800,1102527400,21300,21300,21300,21300,0
|
||||
20241205,103700,1102527400,21300,21300,21300,21300,95
|
||||
20241205,103600,1100503900,21300,21350,21350,21300,275
|
||||
20241205,103500,1094641100,21400,21400,21400,21400,0
|
||||
20241205,103400,1094641100,21400,21400,21400,21400,40
|
||||
20241205,103300,1093785100,21400,21300,21400,21300,3
|
||||
20241205,103200,1093721100,21300,21400,21400,21300,377
|
||||
20241205,103100,1085674950,21400,21400,21400,21400,31
|
||||
20241205,103000,1085011550,21350,21400,21400,21350,167
|
||||
20241205,102900,1081439500,21400,21400,21400,21400,61
|
||||
20241205,102800,1080134100,21300,21300,21300,21300,200
|
||||
20241205,102700,1075874100,21250,21400,21400,21250,1149
|
||||
20241205,102600,1051365650,21400,21400,21400,21400,129
|
||||
20241205,102500,1048605050,21400,21450,21450,21400,332
|
||||
20241205,102400,1041491050,21450,21450,21450,21450,50
|
||||
20241205,102300,1040418550,21400,21350,21400,21350,268
|
||||
20241205,102200,1034695750,21400,21450,21450,21400,260
|
||||
20241205,102100,1029130450,21450,21450,21450,21400,24
|
||||
20241205,102000,1028616750,21300,21350,21350,21300,14
|
||||
20241205,101900,1028317900,21350,21350,21350,21350,2
|
||||
20241205,101800,1028275200,21350,21400,21400,21350,322
|
||||
20241205,101700,1021384500,21400,21350,21400,21350,57
|
||||
20241205,101600,1020166700,21400,21300,21400,21300,31
|
||||
20241205,101500,1019506300,21300,21300,21300,21300,835
|
||||
20241205,101400,1001720800,21300,21400,21400,21300,172
|
||||
20241205,101300,998047500,21400,21400,21400,21400,0
|
||||
20241205,101200,998047500,21400,21400,21400,21400,339
|
||||
20241205,101100,990792900,21400,21400,21400,21400,0
|
||||
20241205,101000,990792900,21400,21400,21400,21400,101
|
||||
20241205,100900,988631500,21400,21450,21450,21400,38
|
||||
20241205,100800,987817000,21450,21400,21450,21400,614
|
||||
20241205,100700,974677350,21350,21250,21400,21250,80
|
||||
20241205,100600,972967400,21400,21400,21400,21350,108
|
||||
20241205,100500,970660550,21400,21250,21400,21250,527
|
||||
20241205,100400,959444600,21350,21350,21350,21200,30
|
||||
20241205,100300,958806650,21300,21300,21300,21150,393
|
||||
20241205,100200,950442100,21350,21350,21350,21150,407
|
||||
20241205,100100,941795650,21350,21400,21400,21350,157
|
||||
20241205,100000,938443150,21350,21400,21450,21350,537
|
||||
20241205,095900,926954500,21400,21400,21400,21400,1833
|
||||
20241205,095800,887728300,21450,21500,21500,21450,862
|
||||
20241205,095700,869236600,21500,21450,21500,21450,54
|
||||
20241205,095600,868078050,21450,21450,21500,21450,209
|
||||
20241205,095500,863594950,21500,21500,21500,21500,42
|
||||
20241205,095400,862691950,21450,21500,21500,21450,733
|
||||
20241205,095300,846963200,21450,21500,21500,21450,50
|
||||
20241205,095200,845888500,21450,21500,21500,21450,358
|
||||
20241205,095100,838195150,21500,21500,21500,21500,71
|
||||
20241205,095000,836668650,21450,21500,21500,21450,70
|
||||
20241205,094900,835167100,21500,21550,21550,21500,299
|
||||
20241205,094800,828738550,21550,21500,21550,21500,56
|
||||
20241205,094700,827534250,21500,21500,21500,21500,436
|
||||
20241205,094600,818160250,21500,21500,21500,21500,220
|
||||
20241205,094500,813430250,21550,21500,21550,21450,561
|
||||
20241205,094400,801376900,21500,21450,21550,21450,372
|
||||
20241205,094300,793379200,21450,21450,21550,21450,75
|
||||
20241205,094200,791765850,21500,21550,21550,21450,1331
|
||||
20241205,094100,763153700,21550,21600,21650,21500,513
|
||||
20241205,094000,752089900,21600,21600,21650,21600,609
|
||||
20241205,093900,738919400,21650,21650,21650,21650,67
|
||||
20241205,093800,737468850,21650,21650,21650,21550,75
|
||||
20241205,093700,735846500,21600,21600,21600,21500,558
|
||||
20241205,093600,723820150,21500,21450,21500,21450,370
|
||||
20241205,093500,715868650,21450,21600,21600,21450,226
|
||||
20241205,093400,711004900,21550,21650,21650,21550,882
|
||||
20241205,093300,691981000,21600,21700,21700,21550,1441
|
||||
20241205,093200,660866250,21700,21650,21700,21550,1049
|
||||
20241205,093100,638190450,21700,21700,21750,21600,4033
|
||||
20241205,093000,550698250,21700,21550,21750,21550,2364
|
||||
20241205,092900,499510550,21550,21400,21550,21400,1403
|
||||
20241205,092800,469411600,21400,21300,21400,21250,894
|
||||
20241205,092700,450352700,21250,21300,21300,21250,369
|
||||
20241205,092600,442499900,21300,21250,21300,21200,258
|
||||
20241205,092500,437017400,21200,21200,21200,21200,257
|
||||
20241205,092400,431569000,21100,21100,21100,21050,298
|
||||
20241205,092300,425288300,21100,21100,21100,21050,369
|
||||
20241205,092200,417506950,21100,21200,21200,21100,1536
|
||||
20241205,092100,385073300,21150,21150,21150,21150,155
|
||||
20241205,092000,381795050,21150,21200,21200,21150,797
|
||||
20241205,091900,364929450,21200,21150,21250,21150,432
|
||||
20241205,091800,355790350,21150,21200,21200,21150,364
|
||||
20241205,091700,348085150,21200,21250,21250,21150,191
|
||||
20241205,091600,344035750,21250,21300,21300,21100,1328
|
||||
20241205,091500,315925150,21350,21300,21350,21100,792
|
||||
20241205,091400,299157000,21300,21300,21300,21250,194
|
||||
20241205,091300,295028700,21300,21300,21300,21300,1126
|
||||
20241205,091200,271044900,21300,21400,21400,21300,593
|
||||
20241205,091100,258379800,21400,21350,21400,21300,1206
|
||||
20241205,091000,232626050,21350,21350,21350,21300,1528
|
||||
20241205,090900,200045150,21350,21400,21400,21350,37
|
||||
20241205,090800,199254750,21350,21400,21400,21300,564
|
||||
20241205,090700,187199600,21400,21550,21550,21400,199
|
||||
20241205,090600,182934850,21550,21450,21550,21450,1482
|
||||
20241205,090500,151011200,21500,21350,21500,21300,911
|
||||
20241205,090400,131564600,21400,21400,21400,21400,46
|
||||
20241205,090300,130580200,21300,21400,21400,21300,2224
|
||||
20241205,090200,83188850,21400,21350,21500,21350,628
|
||||
20241205,090100,69752300,21350,21500,21500,21350,641
|
||||
20241205,090000,56045100,21500,21400,21500,21400,2402
|
||||
|
Reference in New Issue
Block a user