Update 2024-12-05 2775 candle_min
This commit is contained in:
635
049180/min/candle-20241205.csv
Normal file
635
049180/min/candle-20241205.csv
Normal file
@@ -0,0 +1,635 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,193300,1063955660,2065,2065,2065,2065,5018
|
||||
20241205,193200,1063955660,2065,2065,2065,2065,0
|
||||
20241205,193100,1063955660,2065,2065,2065,2065,0
|
||||
20241205,193000,1063955660,2065,2065,2065,2065,0
|
||||
20241205,192900,1063955660,2065,2065,2065,2065,0
|
||||
20241205,192800,1063955660,2065,2065,2065,2065,0
|
||||
20241205,192700,1063955660,2065,2065,2065,2065,0
|
||||
20241205,192600,1063955660,2065,2065,2065,2065,0
|
||||
20241205,192500,1063955660,2065,2065,2065,2065,0
|
||||
20241205,192400,1063955660,2065,2065,2065,2065,0
|
||||
20241205,192300,1063955660,2065,2065,2065,2065,0
|
||||
20241205,192200,1063955660,2065,2065,2065,2065,0
|
||||
20241205,192100,1063955660,2065,2065,2065,2065,0
|
||||
20241205,192000,1063955660,2065,2065,2065,2065,0
|
||||
20241205,191900,1063955660,2065,2065,2065,2065,0
|
||||
20241205,191800,1063955660,2065,2065,2065,2065,0
|
||||
20241205,191700,1063955660,2065,2065,2065,2065,0
|
||||
20241205,191600,1063955660,2065,2065,2065,2065,0
|
||||
20241205,191500,1063955660,2065,2065,2065,2065,0
|
||||
20241205,191400,1063955660,2065,2065,2065,2065,0
|
||||
20241205,191300,1063955660,2065,2065,2065,2065,0
|
||||
20241205,191200,1063955660,2065,2065,2065,2065,0
|
||||
20241205,191100,1063955660,2065,2065,2065,2065,0
|
||||
20241205,191000,1063955660,2065,2065,2065,2065,0
|
||||
20241205,190900,1063955660,2065,2065,2065,2065,0
|
||||
20241205,190800,1063955660,2065,2065,2065,2065,0
|
||||
20241205,190700,1063955660,2065,2065,2065,2065,0
|
||||
20241205,190600,1063955660,2065,2065,2065,2065,0
|
||||
20241205,190500,1063955660,2065,2065,2065,2065,0
|
||||
20241205,190400,1063955660,2065,2065,2065,2065,0
|
||||
20241205,190300,1063955660,2065,2065,2065,2065,5018
|
||||
20241205,190200,1063955660,2065,2065,2065,2065,0
|
||||
20241205,190100,1063955660,2065,2065,2065,2065,0
|
||||
20241205,190000,1063955660,2065,2065,2065,2065,0
|
||||
20241205,185900,1063955660,2065,2065,2065,2065,0
|
||||
20241205,185800,1063955660,2065,2065,2065,2065,0
|
||||
20241205,185700,1063955660,2065,2065,2065,2065,0
|
||||
20241205,185600,1063955660,2065,2065,2065,2065,0
|
||||
20241205,185500,1063955660,2065,2065,2065,2065,0
|
||||
20241205,185400,1063955660,2065,2065,2065,2065,0
|
||||
20241205,185300,1063955660,2065,2065,2065,2065,0
|
||||
20241205,185200,1063955660,2065,2065,2065,2065,0
|
||||
20241205,185100,1063955660,2065,2065,2065,2065,0
|
||||
20241205,185000,1063955660,2065,2065,2065,2065,0
|
||||
20241205,184900,1063955660,2065,2065,2065,2065,0
|
||||
20241205,184800,1063955660,2065,2065,2065,2065,0
|
||||
20241205,184700,1063955660,2065,2065,2065,2065,0
|
||||
20241205,184600,1063955660,2065,2065,2065,2065,0
|
||||
20241205,184500,1063955660,2065,2065,2065,2065,0
|
||||
20241205,184400,1063955660,2065,2065,2065,2065,0
|
||||
20241205,184300,1063955660,2065,2065,2065,2065,0
|
||||
20241205,184200,1063955660,2065,2065,2065,2065,0
|
||||
20241205,184100,1063955660,2065,2065,2065,2065,0
|
||||
20241205,184000,1063955660,2065,2065,2065,2065,0
|
||||
20241205,183900,1063955660,2065,2065,2065,2065,0
|
||||
20241205,183800,1063955660,2065,2065,2065,2065,0
|
||||
20241205,183700,1063955660,2065,2065,2065,2065,0
|
||||
20241205,183600,1063955660,2065,2065,2065,2065,0
|
||||
20241205,183500,1063955660,2065,2065,2065,2065,0
|
||||
20241205,183400,1063955660,2065,2065,2065,2065,0
|
||||
20241205,183300,1063955660,2065,2065,2065,2065,5018
|
||||
20241205,183200,1063955660,2065,2065,2065,2065,0
|
||||
20241205,183100,1063955660,2065,2065,2065,2065,0
|
||||
20241205,183000,1063955660,2065,2065,2065,2065,0
|
||||
20241205,182900,1063955660,2065,2065,2065,2065,0
|
||||
20241205,182800,1063955660,2065,2065,2065,2065,0
|
||||
20241205,182700,1063955660,2065,2065,2065,2065,0
|
||||
20241205,182600,1063955660,2065,2065,2065,2065,0
|
||||
20241205,182500,1063955660,2065,2065,2065,2065,0
|
||||
20241205,182400,1063955660,2065,2065,2065,2065,0
|
||||
20241205,182300,1063955660,2065,2065,2065,2065,0
|
||||
20241205,182200,1063955660,2065,2065,2065,2065,0
|
||||
20241205,182100,1063955660,2065,2065,2065,2065,0
|
||||
20241205,182000,1063955660,2065,2065,2065,2065,0
|
||||
20241205,181900,1063955660,2065,2065,2065,2065,0
|
||||
20241205,181800,1063955660,2065,2065,2065,2065,0
|
||||
20241205,181700,1063955660,2065,2065,2065,2065,0
|
||||
20241205,181600,1063955660,2065,2065,2065,2065,0
|
||||
20241205,181500,1063955660,2065,2065,2065,2065,0
|
||||
20241205,181400,1063955660,2065,2065,2065,2065,0
|
||||
20241205,181300,1063955660,2065,2065,2065,2065,0
|
||||
20241205,181200,1063955660,2065,2065,2065,2065,0
|
||||
20241205,181100,1063955660,2065,2065,2065,2065,0
|
||||
20241205,181000,1063955660,2065,2065,2065,2065,0
|
||||
20241205,180900,1063955660,2065,2065,2065,2065,0
|
||||
20241205,180800,1063955660,2065,2065,2065,2065,0
|
||||
20241205,180700,1063955660,2065,2065,2065,2065,0
|
||||
20241205,180600,1063955660,2065,2065,2065,2065,0
|
||||
20241205,180500,1063955660,2065,2065,2065,2065,0
|
||||
20241205,180400,1063955660,2065,2065,2065,2065,0
|
||||
20241205,180300,1063955660,2065,2065,2065,2065,5018
|
||||
20241205,180200,1063955660,2065,2065,2065,2065,0
|
||||
20241205,180100,1063955660,2065,2065,2065,2065,0
|
||||
20241205,180000,1063955660,2065,2065,2065,2065,0
|
||||
20241205,175900,1063955660,2065,2065,2065,2065,0
|
||||
20241205,175800,1063955660,2065,2065,2065,2065,0
|
||||
20241205,175700,1063955660,2065,2065,2065,2065,0
|
||||
20241205,175600,1063955660,2065,2065,2065,2065,0
|
||||
20241205,175500,1063955660,2065,2065,2065,2065,0
|
||||
20241205,175400,1063955660,2065,2065,2065,2065,0
|
||||
20241205,175300,1063955660,2065,2065,2065,2065,0
|
||||
20241205,175200,1063955660,2065,2065,2065,2065,0
|
||||
20241205,175100,1063955660,2065,2065,2065,2065,0
|
||||
20241205,175000,1063955660,2065,2065,2065,2065,0
|
||||
20241205,174900,1063955660,2065,2065,2065,2065,0
|
||||
20241205,174800,1063955660,2065,2065,2065,2065,0
|
||||
20241205,174700,1063955660,2065,2065,2065,2065,0
|
||||
20241205,174600,1063955660,2065,2065,2065,2065,0
|
||||
20241205,174500,1063955660,2065,2065,2065,2065,0
|
||||
20241205,174400,1063955660,2065,2065,2065,2065,0
|
||||
20241205,174300,1063955660,2065,2065,2065,2065,0
|
||||
20241205,174200,1063955660,2065,2065,2065,2065,0
|
||||
20241205,174100,1063955660,2065,2065,2065,2065,0
|
||||
20241205,174000,1063955660,2065,2065,2065,2065,0
|
||||
20241205,173900,1063955660,2065,2065,2065,2065,0
|
||||
20241205,173800,1063955660,2065,2065,2065,2065,0
|
||||
20241205,173700,1063955660,2065,2065,2065,2065,0
|
||||
20241205,173600,1063955660,2065,2065,2065,2065,0
|
||||
20241205,173500,1063955660,2065,2065,2065,2065,0
|
||||
20241205,173400,1063955660,2065,2065,2065,2065,0
|
||||
20241205,173300,1063955660,2065,2065,2065,2065,5018
|
||||
20241205,173200,1063955660,2065,2065,2065,2065,0
|
||||
20241205,173100,1063955660,2065,2065,2065,2065,0
|
||||
20241205,173000,1063955660,2065,2065,2065,2065,0
|
||||
20241205,172900,1063955660,2065,2065,2065,2065,0
|
||||
20241205,172800,1063955660,2065,2065,2065,2065,0
|
||||
20241205,172700,1063955660,2065,2065,2065,2065,0
|
||||
20241205,172600,1063955660,2065,2065,2065,2065,0
|
||||
20241205,172500,1063955660,2065,2065,2065,2065,0
|
||||
20241205,172400,1063955660,2065,2065,2065,2065,0
|
||||
20241205,172300,1063955660,2065,2065,2065,2065,0
|
||||
20241205,172200,1063955660,2065,2065,2065,2065,0
|
||||
20241205,172100,1063955660,2065,2065,2065,2065,0
|
||||
20241205,172000,1063955660,2065,2065,2065,2065,0
|
||||
20241205,171900,1063955660,2065,2065,2065,2065,0
|
||||
20241205,171800,1063955660,2065,2065,2065,2065,0
|
||||
20241205,171700,1063955660,2065,2065,2065,2065,0
|
||||
20241205,171600,1063955660,2065,2065,2065,2065,0
|
||||
20241205,171500,1063955660,2065,2065,2065,2065,0
|
||||
20241205,171400,1063955660,2065,2065,2065,2065,0
|
||||
20241205,171300,1063955660,2065,2065,2065,2065,0
|
||||
20241205,171200,1063955660,2065,2065,2065,2065,0
|
||||
20241205,171100,1063955660,2065,2065,2065,2065,0
|
||||
20241205,171000,1063955660,2065,2065,2065,2065,0
|
||||
20241205,170900,1063955660,2065,2065,2065,2065,0
|
||||
20241205,170800,1063955660,2065,2065,2065,2065,0
|
||||
20241205,170700,1063955660,2065,2065,2065,2065,0
|
||||
20241205,170600,1063955660,2065,2065,2065,2065,0
|
||||
20241205,170500,1063955660,2065,2065,2065,2065,0
|
||||
20241205,170400,1063955660,2065,2065,2065,2065,0
|
||||
20241205,170300,1063955660,2065,2065,2065,2065,5018
|
||||
20241205,170200,1063955660,2065,2065,2065,2065,0
|
||||
20241205,170100,1063955660,2065,2065,2065,2065,0
|
||||
20241205,170000,1063955660,2065,2065,2065,2065,0
|
||||
20241205,165900,1063955660,2065,2065,2065,2065,0
|
||||
20241205,165800,1063955660,2065,2065,2065,2065,0
|
||||
20241205,165700,1063955660,2065,2065,2065,2065,0
|
||||
20241205,165600,1063955660,2065,2065,2065,2065,0
|
||||
20241205,165500,1063955660,2065,2065,2065,2065,0
|
||||
20241205,165400,1063955660,2065,2065,2065,2065,0
|
||||
20241205,165300,1063955660,2065,2065,2065,2065,0
|
||||
20241205,165200,1063955660,2065,2065,2065,2065,0
|
||||
20241205,165100,1063955660,2065,2065,2065,2065,0
|
||||
20241205,165000,1063955660,2065,2065,2065,2065,0
|
||||
20241205,164900,1063955660,2065,2065,2065,2065,0
|
||||
20241205,164800,1063955660,2065,2065,2065,2065,0
|
||||
20241205,164700,1063955660,2065,2065,2065,2065,0
|
||||
20241205,164600,1063955660,2065,2065,2065,2065,0
|
||||
20241205,164500,1063955660,2065,2065,2065,2065,0
|
||||
20241205,164400,1063955660,2065,2065,2065,2065,0
|
||||
20241205,164300,1063955660,2065,2065,2065,2065,0
|
||||
20241205,164200,1063955660,2065,2065,2065,2065,0
|
||||
20241205,164100,1063955660,2065,2065,2065,2065,0
|
||||
20241205,164000,1063955660,2065,2065,2065,2065,0
|
||||
20241205,163900,1063955660,2065,2065,2065,2065,0
|
||||
20241205,163800,1063955660,2065,2065,2065,2065,0
|
||||
20241205,163700,1063955660,2065,2065,2065,2065,0
|
||||
20241205,163600,1063955660,2065,2065,2065,2065,0
|
||||
20241205,163500,1063955660,2065,2065,2065,2065,0
|
||||
20241205,163400,1063955660,2065,2065,2065,2065,0
|
||||
20241205,163300,1063955660,2065,2065,2065,2065,5018
|
||||
20241205,163200,1063955660,2065,2065,2065,2065,0
|
||||
20241205,163100,1063955660,2065,2065,2065,2065,0
|
||||
20241205,163000,1063955660,2065,2065,2065,2065,0
|
||||
20241205,162900,1063955660,2065,2065,2065,2065,0
|
||||
20241205,162800,1063955660,2065,2065,2065,2065,0
|
||||
20241205,162700,1063955660,2065,2065,2065,2065,0
|
||||
20241205,162600,1063955660,2065,2065,2065,2065,0
|
||||
20241205,162500,1063955660,2065,2065,2065,2065,0
|
||||
20241205,162400,1063955660,2065,2065,2065,2065,0
|
||||
20241205,162300,1063955660,2065,2065,2065,2065,0
|
||||
20241205,162200,1063955660,2065,2065,2065,2065,0
|
||||
20241205,162100,1063955660,2065,2065,2065,2065,0
|
||||
20241205,162000,1063955660,2065,2065,2065,2065,0
|
||||
20241205,161900,1063955660,2065,2065,2065,2065,0
|
||||
20241205,161800,1063955660,2065,2065,2065,2065,0
|
||||
20241205,161700,1063955660,2065,2065,2065,2065,0
|
||||
20241205,161600,1063955660,2065,2065,2065,2065,0
|
||||
20241205,161500,1063955660,2065,2065,2065,2065,0
|
||||
20241205,161400,1063955660,2065,2065,2065,2065,0
|
||||
20241205,161300,1063955660,2065,2065,2065,2065,0
|
||||
20241205,161200,1063955660,2065,2065,2065,2065,0
|
||||
20241205,161100,1063955660,2065,2065,2065,2065,0
|
||||
20241205,161000,1063955660,2065,2065,2065,2065,0
|
||||
20241205,160900,1063955660,2065,2065,2065,2065,0
|
||||
20241205,160800,1063955660,2065,2065,2065,2065,0
|
||||
20241205,160700,1063955660,2065,2065,2065,2065,0
|
||||
20241205,160600,1063955660,2065,2065,2065,2065,0
|
||||
20241205,160500,1063955660,2065,2065,2065,2065,0
|
||||
20241205,160400,1063955660,2065,2065,2065,2065,0
|
||||
20241205,160300,1063955660,2065,2065,2065,2065,5018
|
||||
20241205,160200,1063955660,2065,2065,2065,2065,0
|
||||
20241205,160100,1063955660,2065,2065,2065,2065,0
|
||||
20241205,160000,1063955660,2065,2065,2065,2065,0
|
||||
20241205,155900,1063955660,2065,2065,2065,2065,0
|
||||
20241205,155800,1063955660,2065,2065,2065,2065,0
|
||||
20241205,155700,1063955660,2065,2065,2065,2065,0
|
||||
20241205,155600,1063955660,2065,2065,2065,2065,0
|
||||
20241205,155500,1063955660,2065,2065,2065,2065,0
|
||||
20241205,155400,1063955660,2065,2065,2065,2065,0
|
||||
20241205,155300,1063955660,2065,2065,2065,2065,0
|
||||
20241205,155200,1063955660,2065,2065,2065,2065,0
|
||||
20241205,155100,1063955660,2065,2065,2065,2065,0
|
||||
20241205,155000,1063955660,2065,2065,2065,2065,0
|
||||
20241205,154900,1063955660,2065,2065,2065,2065,0
|
||||
20241205,154800,1063955660,2065,2065,2065,2065,0
|
||||
20241205,154700,1063955660,2065,2065,2065,2065,0
|
||||
20241205,154600,1063955660,2065,2065,2065,2065,0
|
||||
20241205,154500,1063955660,2065,2065,2065,2065,0
|
||||
20241205,154400,1063955660,2065,2065,2065,2065,0
|
||||
20241205,154300,1063955660,2065,2065,2065,2065,0
|
||||
20241205,154200,1063955660,2065,2065,2065,2065,0
|
||||
20241205,154100,1063955660,2065,2065,2065,2065,0
|
||||
20241205,154000,1063955660,2065,2065,2065,2065,0
|
||||
20241205,153900,1063955660,2065,2065,2065,2065,0
|
||||
20241205,153800,1063955660,2065,2065,2065,2065,0
|
||||
20241205,153700,1063955660,2065,2065,2065,2065,0
|
||||
20241205,153600,1063955660,2065,2065,2065,2065,0
|
||||
20241205,153500,1063955660,2065,2065,2065,2065,0
|
||||
20241205,153400,1063955660,2065,2065,2065,2065,0
|
||||
20241205,153300,1063955660,2065,2065,2065,2065,5018
|
||||
20241205,153200,1063955660,2065,2065,2065,2065,0
|
||||
20241205,153100,1063955660,2065,2065,2065,2065,0
|
||||
20241205,153000,1063955660,2065,2065,2065,2065,5018
|
||||
20241205,152900,1053593490,2085,2085,2085,2085,0
|
||||
20241205,152800,1053593490,2085,2085,2085,2085,0
|
||||
20241205,152700,1053593490,2085,2085,2085,2085,0
|
||||
20241205,152600,1053593490,2085,2085,2085,2085,0
|
||||
20241205,152500,1053593490,2085,2085,2085,2085,0
|
||||
20241205,152400,1053593490,2085,2085,2085,2085,0
|
||||
20241205,152300,1053593490,2085,2085,2085,2085,0
|
||||
20241205,152200,1053593490,2085,2085,2085,2085,0
|
||||
20241205,152100,1053593490,2085,2085,2085,2085,0
|
||||
20241205,152000,1053593490,2085,2085,2085,2085,0
|
||||
20241205,151900,1053593490,2085,2080,2085,2060,2450
|
||||
20241205,151800,1048525050,2085,2090,2090,2080,1428
|
||||
20241205,151700,1045547125,2090,2090,2090,2085,325
|
||||
20241205,151600,1044868880,2090,2085,2090,2085,3148
|
||||
20241205,151500,1038305270,2085,2080,2090,2075,5994
|
||||
20241205,151400,1025807495,2085,2075,2085,2075,2455
|
||||
20241205,151300,1020701370,2080,2080,2080,2075,1497
|
||||
20241205,151200,1017591610,2080,2075,2080,2075,4159
|
||||
20241205,151100,1008958240,2080,2080,2080,2075,10
|
||||
20241205,151000,1008937445,2075,2080,2080,2075,89
|
||||
20241205,150900,1008752765,2075,2075,2075,2070,2755
|
||||
20241205,150800,1003036695,2080,2075,2080,2075,1279
|
||||
20241205,150700,1000379345,2075,2070,2075,2070,516
|
||||
20241205,150600,999309480,2075,2080,2080,2075,76
|
||||
20241205,150500,999151775,2080,2080,2080,2080,0
|
||||
20241205,150400,999151775,2080,2060,2080,2060,222
|
||||
20241205,150300,998694035,2080,2080,2080,2060,6
|
||||
20241205,150200,998681575,2080,2065,2080,2060,2004
|
||||
20241205,150100,994545500,2065,2065,2065,2065,30
|
||||
20241205,150000,994483550,2065,2065,2070,2065,1622
|
||||
20241205,145900,991126290,2065,2065,2065,2065,0
|
||||
20241205,145800,991126290,2065,2070,2070,2065,201
|
||||
20241205,145700,990711220,2070,2070,2070,2055,507
|
||||
20241205,145600,989665350,2070,2075,2075,2070,1742
|
||||
20241205,145500,986059375,2075,2075,2075,2075,0
|
||||
20241205,145400,986059375,2075,2075,2075,2075,28
|
||||
20241205,145300,986001275,2075,2080,2080,2075,116
|
||||
20241205,145200,985760200,2080,2080,2080,2080,1
|
||||
20241205,145100,985758120,2075,2075,2075,2075,67
|
||||
20241205,145000,985619095,2080,2080,2080,2075,712
|
||||
20241205,144900,984138260,2080,2080,2080,2080,1210
|
||||
20241205,144800,981621460,2080,2080,2080,2080,651
|
||||
20241205,144700,980267380,2080,2060,2080,2060,10282
|
||||
20241205,144600,958995660,2060,2055,2060,2055,100
|
||||
20241205,144500,958789910,2060,2065,2065,2045,22
|
||||
20241205,144400,958744670,2070,2055,2070,2040,12116
|
||||
20241205,144300,933968980,2055,2055,2055,2055,0
|
||||
20241205,144200,933968980,2055,2055,2055,2055,800
|
||||
20241205,144100,932324980,2055,2055,2055,2055,120
|
||||
20241205,144000,932078380,2050,2050,2050,2050,0
|
||||
20241205,143900,932078380,2050,2065,2070,2050,669
|
||||
20241205,143800,930698725,2065,2065,2065,2065,0
|
||||
20241205,143700,930698725,2065,2065,2065,2065,1
|
||||
20241205,143600,930696660,2050,2050,2050,2050,0
|
||||
20241205,143500,930696660,2050,2050,2050,2050,457
|
||||
20241205,143400,929759810,2065,2065,2065,2065,10
|
||||
20241205,143300,929739160,2070,2060,2070,2060,309
|
||||
20241205,143200,929102610,2050,2060,2065,2045,5005
|
||||
20241205,143100,918822615,2050,2065,2065,2050,1009
|
||||
20241205,143000,916754030,2055,2055,2055,2055,0
|
||||
20241205,142900,916754030,2055,2055,2055,2055,6931
|
||||
20241205,142800,902510825,2060,2060,2060,2060,200
|
||||
20241205,142700,902098825,2070,2070,2070,2070,1
|
||||
20241205,142600,902096755,2060,2060,2060,2060,300
|
||||
20241205,142500,901478755,2060,2060,2070,2060,585
|
||||
20241205,142400,900272845,2070,2075,2075,2055,3588
|
||||
20241205,142300,892871885,2075,2075,2075,2075,0
|
||||
20241205,142200,892871885,2075,2075,2075,2075,0
|
||||
20241205,142100,892871885,2075,2075,2075,2075,500
|
||||
20241205,142000,891834385,2075,2075,2075,2075,0
|
||||
20241205,141900,891834385,2075,2075,2075,2075,175
|
||||
20241205,141800,891471260,2075,2075,2075,2075,33
|
||||
20241205,141700,891402785,2070,2070,2070,2070,0
|
||||
20241205,141600,891402785,2070,2075,2075,2070,1411
|
||||
20241205,141500,888476515,2075,2075,2075,2075,0
|
||||
20241205,141400,888476515,2075,2075,2075,2070,567
|
||||
20241205,141300,887300325,2075,2075,2075,2075,5
|
||||
20241205,141200,887289950,2075,2070,2075,2070,112
|
||||
20241205,141100,887057885,2075,2075,2075,2075,2
|
||||
20241205,141000,887053735,2075,2075,2075,2075,0
|
||||
20241205,140900,887053735,2075,2075,2075,2075,1205
|
||||
20241205,140800,884553360,2055,2075,2075,2055,409
|
||||
20241205,140700,883705485,2075,2075,2075,2075,0
|
||||
20241205,140600,883705485,2075,2075,2075,2075,12
|
||||
20241205,140500,883680585,2075,2075,2075,2075,0
|
||||
20241205,140400,883680585,2075,2075,2075,2075,0
|
||||
20241205,140300,883680585,2075,2075,2075,2075,1
|
||||
20241205,140200,883678510,2075,2075,2075,2075,0
|
||||
20241205,140100,883678510,2075,2070,2075,2040,10502
|
||||
20241205,140000,862132085,2075,2080,2080,2075,512
|
||||
20241205,135900,861069675,2080,2080,2080,2080,160
|
||||
20241205,135800,860736875,2085,2085,2085,2085,2
|
||||
20241205,135700,860732705,2085,2080,2085,2065,48
|
||||
20241205,135600,860632750,2085,2085,2085,2085,2
|
||||
20241205,135500,860628580,2090,2075,2090,2065,8470
|
||||
20241205,135400,843093740,2075,2075,2075,2075,447
|
||||
20241205,135300,842166215,2075,2090,2090,2075,2
|
||||
20241205,135200,842162050,2075,2085,2085,2075,22
|
||||
20241205,135100,842116290,2075,2075,2075,2075,1
|
||||
20241205,135000,842114215,2085,2075,2085,2075,1014
|
||||
20241205,134900,840006765,2070,2075,2090,2070,4289
|
||||
20241205,134800,831126085,2080,2075,2080,2075,310
|
||||
20241205,134700,830482735,2080,2080,2080,2080,0
|
||||
20241205,134600,830482735,2080,2080,2080,2080,5
|
||||
20241205,134500,830472335,2080,2080,2080,2075,47
|
||||
20241205,134400,830374790,2080,2080,2080,2080,11
|
||||
20241205,134300,830351910,2080,2080,2080,2080,0
|
||||
20241205,134200,830351910,2080,2080,2080,2080,0
|
||||
20241205,134100,830351910,2080,2080,2080,2080,1044
|
||||
20241205,134000,828180390,2080,2080,2080,2080,0
|
||||
20241205,133900,828180390,2080,2080,2080,2080,626
|
||||
20241205,133800,826878310,2080,2080,2080,2080,0
|
||||
20241205,133700,826878310,2080,2080,2080,2080,225
|
||||
20241205,133600,826410310,2080,2080,2080,2080,500
|
||||
20241205,133500,825370310,2080,2085,2085,2080,833
|
||||
20241205,133400,823636985,2085,2085,2085,2085,299
|
||||
20241205,133300,823013570,2085,2085,2085,2085,0
|
||||
20241205,133200,823013570,2085,2085,2085,2085,12
|
||||
20241205,133100,822988550,2090,2080,2090,2080,961
|
||||
20241205,133000,820982870,2085,2085,2085,2085,600
|
||||
20241205,132900,819731870,2075,2075,2075,2075,303
|
||||
20241205,132800,819103145,2075,2075,2075,2075,200
|
||||
20241205,132700,818688145,2075,2075,2075,2075,1235
|
||||
20241205,132600,816125520,2075,2075,2075,2075,0
|
||||
20241205,132500,816125520,2075,2075,2075,2075,51
|
||||
20241205,132400,816019695,2080,2080,2080,2080,50
|
||||
20241205,132300,815915695,2080,2080,2080,2080,0
|
||||
20241205,132200,815915695,2080,2080,2080,2075,1342
|
||||
20241205,132100,813124445,2080,2080,2080,2080,351
|
||||
20241205,132000,812394365,2080,2080,2080,2080,1009
|
||||
20241205,131900,810295645,2085,2085,2085,2085,0
|
||||
20241205,131800,810295645,2085,2085,2085,2085,320
|
||||
20241205,131700,809628445,2090,2090,2090,2090,7
|
||||
20241205,131600,809613815,2090,2090,2090,2090,100
|
||||
20241205,131500,809404815,2080,2080,2080,2080,0
|
||||
20241205,131400,809404815,2080,2080,2080,2080,167
|
||||
20241205,131300,809057455,2085,2080,2090,2075,1358
|
||||
20241205,131200,806238135,2095,2090,2095,2090,85
|
||||
20241205,131100,806060480,2095,2095,2095,2095,0
|
||||
20241205,131000,806060480,2095,2095,2095,2095,1
|
||||
20241205,130900,806058385,2095,2095,2095,2095,6
|
||||
20241205,130800,806045815,2095,2085,2095,2085,160
|
||||
20241205,130700,805712185,2085,2090,2095,2080,1669
|
||||
20241205,130600,802227165,2090,2090,2090,2080,103
|
||||
20241205,130500,802012895,2090,2085,2090,2085,295
|
||||
20241205,130400,801397810,2090,2090,2090,2090,1
|
||||
20241205,130300,801395720,2085,2085,2085,2080,2878
|
||||
20241205,130200,795401890,2075,2085,2090,2075,5281
|
||||
20241205,130100,784401295,2095,2090,2095,2085,925
|
||||
20241205,130000,782470230,2095,2095,2095,2095,8
|
||||
20241205,125900,782453470,2095,2090,2095,2090,324
|
||||
20241205,125800,781774785,2095,2090,2095,2085,1195
|
||||
20241205,125700,779281720,2095,2100,2100,2095,241
|
||||
20241205,125600,778776795,2100,2100,2100,2100,0
|
||||
20241205,125500,778776795,2100,2100,2100,2095,2865
|
||||
20241205,125400,772772070,2100,2095,2100,2095,1941
|
||||
20241205,125300,768705670,2095,2095,2095,2095,53
|
||||
20241205,125200,768594635,2095,2095,2095,2095,0
|
||||
20241205,125100,768594635,2095,2095,2095,2095,0
|
||||
20241205,125000,768594635,2095,2095,2095,2095,0
|
||||
20241205,124900,768594635,2095,2095,2095,2090,1101
|
||||
20241205,124800,766288540,2085,2085,2085,2085,50
|
||||
20241205,124700,766184290,2090,2085,2095,2085,3127
|
||||
20241205,124600,759663985,2085,2095,2095,2085,2
|
||||
20241205,124500,759659805,2095,2090,2095,2090,547
|
||||
20241205,124400,758516570,2085,2085,2085,2085,200
|
||||
20241205,124300,758099570,2090,2090,2095,2090,145
|
||||
20241205,124200,757796515,2090,2090,2090,2090,500
|
||||
20241205,124100,756751515,2095,2090,2095,2090,5
|
||||
20241205,124000,756741045,2095,2085,2095,2085,870
|
||||
20241205,123900,754927075,2100,2100,2100,2100,0
|
||||
20241205,123800,754927075,2100,2100,2100,2100,1
|
||||
20241205,123700,754924975,2100,2100,2100,2100,0
|
||||
20241205,123600,754924975,2100,2100,2100,2100,0
|
||||
20241205,123500,754924975,2100,2090,2100,2090,314
|
||||
20241205,123400,754267145,2090,2095,2095,2090,5011
|
||||
20241205,123300,743794100,2095,2095,2095,2095,1
|
||||
20241205,123200,743792005,2095,2090,2095,2090,7
|
||||
20241205,123100,743777365,2090,2090,2090,2090,796
|
||||
20241205,123000,742113725,2090,2090,2090,2090,0
|
||||
20241205,122900,742113725,2090,2090,2090,2090,951
|
||||
20241205,122800,740126135,2090,2085,2090,2085,368
|
||||
20241205,122700,739358835,2090,2095,2095,2090,2519
|
||||
20241205,122600,734091575,2095,2095,2095,2095,0
|
||||
20241205,122500,734091575,2095,2095,2095,2095,4
|
||||
20241205,122400,734083195,2095,2095,2095,2095,50
|
||||
20241205,122300,733978445,2095,2095,2095,2095,0
|
||||
20241205,122200,733978445,2095,2095,2095,2095,501
|
||||
20241205,122100,732928850,2090,2090,2090,2090,1703
|
||||
20241205,122000,729369580,2095,2095,2095,2095,71
|
||||
20241205,121900,729220835,2100,2095,2100,2085,955
|
||||
20241205,121800,727224100,2095,2095,2095,2095,0
|
||||
20241205,121700,727224100,2095,2095,2095,2090,501
|
||||
20241205,121600,726177000,2100,2100,2100,2100,0
|
||||
20241205,121500,726177000,2100,2100,2100,2100,0
|
||||
20241205,121400,726177000,2100,2090,2100,2085,1231
|
||||
20241205,121300,723601395,2090,2090,2090,2090,221
|
||||
20241205,121200,723139505,2095,2095,2095,2095,0
|
||||
20241205,121100,723139505,2095,2090,2095,2090,67
|
||||
20241205,121000,722999470,2090,2090,2095,2090,78
|
||||
20241205,120900,722836445,2090,2090,2090,2090,0
|
||||
20241205,120800,722836445,2090,2090,2090,2090,1
|
||||
20241205,120700,722834355,2095,2095,2095,2095,1
|
||||
20241205,120600,722832260,2095,2095,2095,2095,0
|
||||
20241205,120500,722832260,2095,2095,2095,2095,1
|
||||
20241205,120400,722830165,2100,2095,2100,2095,2388
|
||||
20241205,120300,717827300,2095,2085,2095,2085,812
|
||||
20241205,120200,716134265,2095,2095,2095,2095,5
|
||||
20241205,120100,716123790,2095,2095,2095,2095,34
|
||||
20241205,120000,716052560,2095,2085,2095,2075,2417
|
||||
20241205,115900,711023705,2085,2090,2095,2085,1253
|
||||
20241205,115800,708405085,2095,2095,2095,2095,847
|
||||
20241205,115700,706630620,2095,2095,2100,2095,1274
|
||||
20241205,115600,703961580,2100,2095,2100,2095,11
|
||||
20241205,115500,703938530,2100,2095,2105,2095,1570
|
||||
20241205,115400,700648235,2105,2100,2105,2100,401
|
||||
20241205,115300,699806130,2105,2105,2105,2095,3261
|
||||
20241205,115200,692956990,2105,2090,2105,2090,6004
|
||||
20241205,115100,680356850,2090,2095,2095,2090,15
|
||||
20241205,115000,680325450,2095,2090,2095,2090,12
|
||||
20241205,114900,680300365,2095,2095,2095,2095,0
|
||||
20241205,114800,680300365,2095,2090,2095,2090,363
|
||||
20241205,114700,679541690,2095,2090,2095,2090,1731
|
||||
20241205,114600,675923895,2090,2090,2090,2090,30
|
||||
20241205,114500,675861195,2090,2085,2090,2085,100
|
||||
20241205,114400,675652545,2090,2090,2090,2085,1445
|
||||
20241205,114300,672632705,2090,2085,2090,2085,57
|
||||
20241205,114200,672513815,2090,2090,2090,2085,1532
|
||||
20241205,114100,669312085,2090,2085,2090,2085,71
|
||||
20241205,114000,669163920,2085,2085,2090,2080,91
|
||||
20241205,113900,668974565,2090,2090,2090,2085,12
|
||||
20241205,113800,668949535,2090,2085,2090,2085,1060
|
||||
20241205,113700,666739425,2090,2085,2090,2085,400
|
||||
20241205,113600,665905360,2085,2090,2090,2080,1333
|
||||
20241205,113500,663120435,2090,2075,2090,2075,543
|
||||
20241205,113400,661993695,2090,2090,2090,2075,102
|
||||
20241205,113300,661781260,2090,2090,2090,2090,22
|
||||
20241205,113200,661735280,2090,2085,2090,2085,1067
|
||||
20241205,113100,659510580,2085,2080,2085,2080,3001
|
||||
20241205,113000,653268495,2080,2060,2080,2060,202
|
||||
20241205,112900,652850840,2075,2075,2075,2075,101
|
||||
20241205,112800,652641265,2080,2075,2080,2060,867
|
||||
20241205,112700,650851385,2075,2075,2075,2075,235
|
||||
20241205,112600,650363760,2080,2080,2080,2080,270
|
||||
20241205,112500,649802160,2080,2080,2080,2080,0
|
||||
20241205,112400,649802160,2080,2080,2080,2080,100
|
||||
20241205,112300,649594160,2080,2080,2080,2080,0
|
||||
20241205,112200,649594160,2080,2065,2080,2065,506
|
||||
20241205,112100,648549220,2080,2080,2080,2080,10
|
||||
20241205,112000,648528420,2080,2075,2080,2075,184
|
||||
20241205,111900,648145995,2080,2070,2080,2070,3
|
||||
20241205,111800,648139775,2080,2075,2080,2075,201
|
||||
20241205,111700,647722695,2080,2080,2080,2080,2
|
||||
20241205,111600,647718535,2080,2080,2085,2070,226
|
||||
20241205,111500,647249450,2080,2085,2085,2080,11
|
||||
20241205,111400,647226565,2080,2075,2080,2075,1010
|
||||
20241205,111300,645125815,2065,2065,2065,2065,0
|
||||
20241205,111200,645125815,2065,2065,2065,2065,349
|
||||
20241205,111100,644405130,2085,2085,2085,2085,0
|
||||
20241205,111000,644405130,2085,2085,2085,2085,1
|
||||
20241205,110900,644403045,2085,2085,2085,2085,1
|
||||
20241205,110800,644400960,2065,2065,2065,2065,300
|
||||
20241205,110700,643781460,2085,2085,2085,2085,10
|
||||
20241205,110600,643760610,2085,2085,2085,2085,0
|
||||
20241205,110500,643760610,2085,2075,2085,2075,110
|
||||
20241205,110400,643532350,2070,2070,2070,2060,86
|
||||
20241205,110300,643354815,2070,2075,2075,2070,4150
|
||||
20241205,110200,634764300,2085,2085,2085,2085,1
|
||||
20241205,110100,634762215,2065,2085,2085,2065,1015
|
||||
20241205,110000,632665940,2090,2090,2090,2090,0
|
||||
20241205,105900,632665940,2090,2085,2090,2085,4000
|
||||
20241205,105800,624319040,2090,2090,2090,2090,0
|
||||
20241205,105700,624319040,2090,2090,2090,2090,0
|
||||
20241205,105600,624319040,2090,2090,2090,2090,0
|
||||
20241205,105500,624319040,2090,2075,2090,2075,458
|
||||
20241205,105400,623366775,2055,2070,2070,2055,787
|
||||
20241205,105300,621741190,2085,2085,2085,2085,0
|
||||
20241205,105200,621741190,2085,2080,2085,2080,1021
|
||||
20241205,105100,619612505,2085,2085,2085,2085,46
|
||||
20241205,105000,619516595,2085,2085,2085,2085,223
|
||||
20241205,104900,619051640,2085,2085,2085,2085,10
|
||||
20241205,104800,619030790,2085,2085,2085,2085,3
|
||||
20241205,104700,619024535,2085,2085,2085,2085,2
|
||||
20241205,104600,619020365,2085,2070,2085,2070,2407
|
||||
20241205,104500,614037860,2085,2085,2085,2085,2
|
||||
20241205,104400,614033690,2085,2070,2085,2070,101
|
||||
20241205,104300,613824505,2085,2080,2085,2080,24
|
||||
20241205,104200,613774555,2080,2085,2085,2080,4
|
||||
20241205,104100,613766225,2080,2085,2085,2080,12
|
||||
20241205,104000,613741255,2090,2075,2090,2050,4993
|
||||
20241205,103900,603450665,2090,2090,2090,2070,2227
|
||||
20241205,103800,598827950,2090,2085,2090,2085,301
|
||||
20241205,103700,598200360,2085,2085,2090,2085,810
|
||||
20241205,103600,596511505,2085,2080,2085,2080,551
|
||||
20241205,103500,595362920,2080,2080,2080,2080,152
|
||||
20241205,103400,595046760,2070,2080,2080,2070,221
|
||||
20241205,103300,594589280,2075,2080,2085,2075,7011
|
||||
20241205,103200,580011800,2080,2075,2080,2070,1229
|
||||
20241205,103100,577461400,2070,2070,2070,2070,503
|
||||
20241205,103000,576420190,2060,2065,2070,2060,9479
|
||||
20241205,102900,556822800,2060,2060,2060,2060,225
|
||||
20241205,102800,556359300,2060,2055,2060,2055,915
|
||||
20241205,102700,554478850,2055,2050,2055,2050,1703
|
||||
20241205,102600,550981685,2050,2050,2050,2050,67
|
||||
20241205,102500,550844335,2050,2050,2050,2050,0
|
||||
20241205,102400,550844335,2050,2055,2055,2050,486
|
||||
20241205,102300,549847635,2055,2055,2055,2055,2775
|
||||
20241205,102200,544145010,2045,2060,2060,2045,3889
|
||||
20241205,102100,536176390,2060,2060,2065,2060,1587
|
||||
20241205,102000,532906735,2060,2060,2060,2060,50
|
||||
20241205,101900,532803735,2065,2065,2065,2065,1
|
||||
20241205,101800,532801670,2045,2040,2045,2040,525
|
||||
20241205,101700,531728070,2040,2040,2040,2040,1001
|
||||
20241205,101600,529686030,2040,2050,2050,2040,3661
|
||||
20241205,101500,522215160,2060,2060,2060,2060,6
|
||||
20241205,101400,522202800,2065,2065,2065,2065,1
|
||||
20241205,101300,522200735,2050,2060,2060,2050,5044
|
||||
20241205,101200,511810485,2060,2045,2060,2040,5320
|
||||
20241205,101100,500951305,2045,2045,2045,2045,1
|
||||
20241205,101000,500949260,2060,2060,2060,2060,304
|
||||
20241205,100900,500323020,2045,2055,2055,2045,3829
|
||||
20241205,100800,492479745,2060,2060,2060,2060,1000
|
||||
20241205,100700,490419745,2065,2065,2065,2065,1
|
||||
20241205,100600,490417680,2065,2070,2070,2050,2260
|
||||
20241205,100500,485784485,2050,2070,2070,2050,502
|
||||
20241205,100400,484755365,2045,2045,2045,2045,100
|
||||
20241205,100300,484550865,2045,2055,2055,2045,1450
|
||||
20241205,100200,481581150,2060,2055,2060,2055,500
|
||||
20241205,100100,480551185,2060,2045,2060,2045,93
|
||||
20241205,100000,480360115,2060,2050,2060,2045,8553
|
||||
20241205,095900,462828550,2050,2055,2055,2050,696
|
||||
20241205,095800,461399950,2055,2055,2055,2055,480
|
||||
20241205,095700,460413550,2055,2060,2060,2055,22
|
||||
20241205,095600,460368240,2060,2060,2060,2060,120
|
||||
20241205,095500,460121040,2060,2060,2065,2060,600
|
||||
20241205,095400,458884965,2060,2055,2060,2055,2190
|
||||
20241205,095300,454384390,2060,2060,2060,2060,0
|
||||
20241205,095200,454384390,2060,2060,2065,2060,5445
|
||||
20241205,095100,443167685,2060,2060,2060,2060,0
|
||||
20241205,095000,443167685,2060,2060,2060,2050,10844
|
||||
20241205,094900,420873235,2055,2060,2060,2055,532
|
||||
20241205,094800,419777425,2060,2055,2060,2055,583
|
||||
20241205,094700,418579355,2055,2055,2055,2055,5001
|
||||
20241205,094600,408302300,2060,2070,2075,2060,7748
|
||||
20241205,094500,392309525,2075,2065,2075,2065,899
|
||||
20241205,094400,390448615,2075,2075,2075,2075,7
|
||||
20241205,094300,390434090,2075,2075,2075,2075,131
|
||||
20241205,094200,390162265,2075,2070,2075,2065,37
|
||||
20241205,094100,390085525,2075,2070,2075,2065,2270
|
||||
20241205,094000,385395280,2065,2070,2075,2060,1296
|
||||
20241205,093900,382713285,2070,2065,2075,2060,1056
|
||||
20241205,093800,380533285,2065,2075,2075,2060,3470
|
||||
20241205,093700,373377310,2075,2070,2075,2065,1712
|
||||
20241205,093600,369836195,2070,2060,2070,2060,185
|
||||
20241205,093500,369454615,2070,2060,2070,2060,1043
|
||||
20241205,093400,367301270,2060,2055,2060,2050,8597
|
||||
20241205,093300,349639420,2055,2055,2055,2040,842
|
||||
20241205,093200,347919135,2055,2065,2065,2050,1587
|
||||
20241205,093100,344664765,2065,2050,2065,2050,792
|
||||
20241205,093000,343038195,2050,2055,2055,2050,11
|
||||
20241205,092900,343015620,2040,2040,2040,2040,623
|
||||
20241205,092800,341744700,2055,2030,2055,2030,1754
|
||||
20241205,092700,338159910,2040,2030,2040,2020,13990
|
||||
20241205,092600,309826135,2025,2040,2040,2025,5848
|
||||
20241205,092500,297930505,2040,2035,2040,2035,10587
|
||||
20241205,092400,276382465,2035,2035,2035,2020,587
|
||||
20241205,092300,275196070,2035,2045,2045,2015,21606
|
||||
20241205,092200,231417435,2045,2050,2050,2040,10771
|
||||
20241205,092100,209431510,2050,2045,2055,2040,4197
|
||||
20241205,092000,200857675,2055,2070,2070,2045,6342
|
||||
20241205,091900,187861430,2075,2065,2075,2055,4014
|
||||
20241205,091800,179575160,2060,2065,2065,2060,226
|
||||
20241205,091700,179109575,2060,2080,2080,2060,1385
|
||||
20241205,091600,176254700,2075,2060,2080,2060,551
|
||||
20241205,091500,175117330,2060,2085,2085,2060,200
|
||||
20241205,091400,174704605,2090,2090,2090,2090,0
|
||||
20241205,091300,174704605,2090,2095,2095,2060,3658
|
||||
20241205,091200,167150680,2090,2080,2090,2060,1668
|
||||
20241205,091100,163680465,2080,2100,2100,2050,866
|
||||
20241205,091000,161888010,2065,2040,2065,2040,21805
|
||||
20241205,090900,117085090,2065,2065,2065,2040,9324
|
||||
20241205,090800,98008635,2050,2080,2080,2050,12457
|
||||
20241205,090700,72389715,2060,2065,2080,2060,3852
|
||||
20241205,090600,64433395,2080,2080,2080,2060,7581
|
||||
20241205,090500,48747845,2080,2075,2085,2070,5977
|
||||
20241205,090400,36358665,2075,2095,2100,2075,4266
|
||||
20241205,090300,27453660,2100,2100,2105,2090,4601
|
||||
20241205,090200,17824305,2110,2105,2110,2100,3595
|
||||
20241205,090100,10272760,2110,2110,2120,2105,952
|
||||
20241205,090000,8266270,2105,2110,2120,2105,3920
|
||||
|
Reference in New Issue
Block a user