Update 2024-12-05 2775 candle_min
This commit is contained in:
637
051980/min/candle-20241205.csv
Normal file
637
051980/min/candle-20241205.csv
Normal file
@@ -0,0 +1,637 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,193500,9175529930,8770,8770,8770,8770,14885
|
||||
20241205,193400,9175529930,8770,8770,8770,8770,0
|
||||
20241205,193300,9175529930,8770,8770,8770,8770,0
|
||||
20241205,193200,9175529930,8770,8770,8770,8770,0
|
||||
20241205,193100,9175529930,8770,8770,8770,8770,0
|
||||
20241205,193000,9175529930,8770,8770,8770,8770,0
|
||||
20241205,192900,9175529930,8770,8770,8770,8770,0
|
||||
20241205,192800,9175529930,8770,8770,8770,8770,0
|
||||
20241205,192700,9175529930,8770,8770,8770,8770,0
|
||||
20241205,192600,9175529930,8770,8770,8770,8770,0
|
||||
20241205,192500,9175529930,8770,8770,8770,8770,0
|
||||
20241205,192400,9175529930,8770,8770,8770,8770,0
|
||||
20241205,192300,9175529930,8770,8770,8770,8770,0
|
||||
20241205,192200,9175529930,8770,8770,8770,8770,0
|
||||
20241205,192100,9175529930,8770,8770,8770,8770,0
|
||||
20241205,192000,9175529930,8770,8770,8770,8770,0
|
||||
20241205,191900,9175529930,8770,8770,8770,8770,0
|
||||
20241205,191800,9175529930,8770,8770,8770,8770,0
|
||||
20241205,191700,9175529930,8770,8770,8770,8770,0
|
||||
20241205,191600,9175529930,8770,8770,8770,8770,0
|
||||
20241205,191500,9175529930,8770,8770,8770,8770,0
|
||||
20241205,191400,9175529930,8770,8770,8770,8770,0
|
||||
20241205,191300,9175529930,8770,8770,8770,8770,0
|
||||
20241205,191200,9175529930,8770,8770,8770,8770,0
|
||||
20241205,191100,9175529930,8770,8770,8770,8770,0
|
||||
20241205,191000,9175529930,8770,8770,8770,8770,0
|
||||
20241205,190900,9175529930,8770,8770,8770,8770,0
|
||||
20241205,190800,9175529930,8770,8770,8770,8770,0
|
||||
20241205,190700,9175529930,8770,8770,8770,8770,0
|
||||
20241205,190600,9175529930,8770,8770,8770,8770,0
|
||||
20241205,190500,9175529930,8770,8770,8770,8770,14885
|
||||
20241205,190400,9175529930,8770,8770,8770,8770,0
|
||||
20241205,190300,9175529930,8770,8770,8770,8770,0
|
||||
20241205,190200,9175529930,8770,8770,8770,8770,0
|
||||
20241205,190100,9175529930,8770,8770,8770,8770,0
|
||||
20241205,190000,9175529930,8770,8770,8770,8770,0
|
||||
20241205,185900,9175529930,8770,8770,8770,8770,0
|
||||
20241205,185800,9175529930,8770,8770,8770,8770,0
|
||||
20241205,185700,9175529930,8770,8770,8770,8770,0
|
||||
20241205,185600,9175529930,8770,8770,8770,8770,0
|
||||
20241205,185500,9175529930,8770,8770,8770,8770,0
|
||||
20241205,185400,9175529930,8770,8770,8770,8770,0
|
||||
20241205,185300,9175529930,8770,8770,8770,8770,0
|
||||
20241205,185200,9175529930,8770,8770,8770,8770,0
|
||||
20241205,185100,9175529930,8770,8770,8770,8770,0
|
||||
20241205,185000,9175529930,8770,8770,8770,8770,0
|
||||
20241205,184900,9175529930,8770,8770,8770,8770,0
|
||||
20241205,184800,9175529930,8770,8770,8770,8770,0
|
||||
20241205,184700,9175529930,8770,8770,8770,8770,0
|
||||
20241205,184600,9175529930,8770,8770,8770,8770,0
|
||||
20241205,184500,9175529930,8770,8770,8770,8770,0
|
||||
20241205,184400,9175529930,8770,8770,8770,8770,0
|
||||
20241205,184300,9175529930,8770,8770,8770,8770,0
|
||||
20241205,184200,9175529930,8770,8770,8770,8770,0
|
||||
20241205,184100,9175529930,8770,8770,8770,8770,0
|
||||
20241205,184000,9175529930,8770,8770,8770,8770,0
|
||||
20241205,183900,9175529930,8770,8770,8770,8770,0
|
||||
20241205,183800,9175529930,8770,8770,8770,8770,0
|
||||
20241205,183700,9175529930,8770,8770,8770,8770,0
|
||||
20241205,183600,9175529930,8770,8770,8770,8770,0
|
||||
20241205,183500,9175529930,8770,8770,8770,8770,14885
|
||||
20241205,183400,9175529930,8770,8770,8770,8770,0
|
||||
20241205,183300,9175529930,8770,8770,8770,8770,0
|
||||
20241205,183200,9175529930,8770,8770,8770,8770,0
|
||||
20241205,183100,9175529930,8770,8770,8770,8770,0
|
||||
20241205,183000,9175529930,8770,8770,8770,8770,0
|
||||
20241205,182900,9175529930,8770,8770,8770,8770,0
|
||||
20241205,182800,9175529930,8770,8770,8770,8770,0
|
||||
20241205,182700,9175529930,8770,8770,8770,8770,0
|
||||
20241205,182600,9175529930,8770,8770,8770,8770,0
|
||||
20241205,182500,9175529930,8770,8770,8770,8770,0
|
||||
20241205,182400,9175529930,8770,8770,8770,8770,0
|
||||
20241205,182300,9175529930,8770,8770,8770,8770,0
|
||||
20241205,182200,9175529930,8770,8770,8770,8770,0
|
||||
20241205,182100,9175529930,8770,8770,8770,8770,0
|
||||
20241205,182000,9175529930,8770,8770,8770,8770,0
|
||||
20241205,181900,9175529930,8770,8770,8770,8770,0
|
||||
20241205,181800,9175529930,8770,8770,8770,8770,0
|
||||
20241205,181700,9175529930,8770,8770,8770,8770,0
|
||||
20241205,181600,9175529930,8770,8770,8770,8770,0
|
||||
20241205,181500,9175529930,8770,8770,8770,8770,0
|
||||
20241205,181400,9175529930,8770,8770,8770,8770,0
|
||||
20241205,181300,9175529930,8770,8770,8770,8770,0
|
||||
20241205,181200,9175529930,8770,8770,8770,8770,0
|
||||
20241205,181100,9175529930,8770,8770,8770,8770,0
|
||||
20241205,181000,9175529930,8770,8770,8770,8770,0
|
||||
20241205,180900,9175529930,8770,8770,8770,8770,0
|
||||
20241205,180800,9175529930,8770,8770,8770,8770,0
|
||||
20241205,180700,9175529930,8770,8770,8770,8770,0
|
||||
20241205,180600,9175529930,8770,8770,8770,8770,0
|
||||
20241205,180500,9175529930,8770,8770,8770,8770,14885
|
||||
20241205,180400,9175529930,8770,8770,8770,8770,0
|
||||
20241205,180300,9175529930,8770,8770,8770,8770,0
|
||||
20241205,180200,9175529930,8770,8770,8770,8770,0
|
||||
20241205,180100,9175529930,8770,8770,8770,8770,0
|
||||
20241205,180000,9175529930,8770,8770,8770,8770,0
|
||||
20241205,175900,9175529930,8770,8770,8770,8770,0
|
||||
20241205,175800,9175529930,8770,8770,8770,8770,0
|
||||
20241205,175700,9175529930,8770,8770,8770,8770,0
|
||||
20241205,175600,9175529930,8770,8770,8770,8770,0
|
||||
20241205,175500,9175529930,8770,8770,8770,8770,0
|
||||
20241205,175400,9175529930,8770,8770,8770,8770,0
|
||||
20241205,175300,9175529930,8770,8770,8770,8770,0
|
||||
20241205,175200,9175529930,8770,8770,8770,8770,0
|
||||
20241205,175100,9175529930,8770,8770,8770,8770,0
|
||||
20241205,175000,9175529930,8770,8770,8770,8770,0
|
||||
20241205,174900,9175529930,8770,8770,8770,8770,0
|
||||
20241205,174800,9175529930,8770,8770,8770,8770,0
|
||||
20241205,174700,9175529930,8770,8770,8770,8770,0
|
||||
20241205,174600,9175529930,8770,8770,8770,8770,0
|
||||
20241205,174500,9175529930,8770,8770,8770,8770,0
|
||||
20241205,174400,9175529930,8770,8770,8770,8770,0
|
||||
20241205,174300,9175529930,8770,8770,8770,8770,0
|
||||
20241205,174200,9175529930,8770,8770,8770,8770,0
|
||||
20241205,174100,9175529930,8770,8770,8770,8770,0
|
||||
20241205,174000,9175529930,8770,8770,8770,8770,0
|
||||
20241205,173900,9175529930,8770,8770,8770,8770,0
|
||||
20241205,173800,9175529930,8770,8770,8770,8770,0
|
||||
20241205,173700,9175529930,8770,8770,8770,8770,0
|
||||
20241205,173600,9175529930,8770,8770,8770,8770,0
|
||||
20241205,173500,9175529930,8770,8770,8770,8770,14885
|
||||
20241205,173400,9175529930,8770,8770,8770,8770,0
|
||||
20241205,173300,9175529930,8770,8770,8770,8770,0
|
||||
20241205,173200,9175529930,8770,8770,8770,8770,0
|
||||
20241205,173100,9175529930,8770,8770,8770,8770,0
|
||||
20241205,173000,9175529930,8770,8770,8770,8770,0
|
||||
20241205,172900,9175529930,8770,8770,8770,8770,0
|
||||
20241205,172800,9175529930,8770,8770,8770,8770,0
|
||||
20241205,172700,9175529930,8770,8770,8770,8770,0
|
||||
20241205,172600,9175529930,8770,8770,8770,8770,0
|
||||
20241205,172500,9175529930,8770,8770,8770,8770,0
|
||||
20241205,172400,9175529930,8770,8770,8770,8770,0
|
||||
20241205,172300,9175529930,8770,8770,8770,8770,0
|
||||
20241205,172200,9175529930,8770,8770,8770,8770,0
|
||||
20241205,172100,9175529930,8770,8770,8770,8770,0
|
||||
20241205,172000,9175529930,8770,8770,8770,8770,0
|
||||
20241205,171900,9175529930,8770,8770,8770,8770,0
|
||||
20241205,171800,9175529930,8770,8770,8770,8770,0
|
||||
20241205,171700,9175529930,8770,8770,8770,8770,0
|
||||
20241205,171600,9175529930,8770,8770,8770,8770,0
|
||||
20241205,171500,9175529930,8770,8770,8770,8770,0
|
||||
20241205,171400,9175529930,8770,8770,8770,8770,0
|
||||
20241205,171300,9175529930,8770,8770,8770,8770,0
|
||||
20241205,171200,9175529930,8770,8770,8770,8770,0
|
||||
20241205,171100,9175529930,8770,8770,8770,8770,0
|
||||
20241205,171000,9175529930,8770,8770,8770,8770,0
|
||||
20241205,170900,9175529930,8770,8770,8770,8770,0
|
||||
20241205,170800,9175529930,8770,8770,8770,8770,0
|
||||
20241205,170700,9175529930,8770,8770,8770,8770,0
|
||||
20241205,170600,9175529930,8770,8770,8770,8770,0
|
||||
20241205,170500,9175529930,8770,8770,8770,8770,14885
|
||||
20241205,170400,9175529930,8770,8770,8770,8770,0
|
||||
20241205,170300,9175529930,8770,8770,8770,8770,0
|
||||
20241205,170200,9175529930,8770,8770,8770,8770,0
|
||||
20241205,170100,9175529930,8770,8770,8770,8770,0
|
||||
20241205,170000,9175529930,8770,8770,8770,8770,0
|
||||
20241205,165900,9175529930,8770,8770,8770,8770,0
|
||||
20241205,165800,9175529930,8770,8770,8770,8770,0
|
||||
20241205,165700,9175529930,8770,8770,8770,8770,0
|
||||
20241205,165600,9175529930,8770,8770,8770,8770,0
|
||||
20241205,165500,9175529930,8770,8770,8770,8770,0
|
||||
20241205,165400,9175529930,8770,8770,8770,8770,0
|
||||
20241205,165300,9175529930,8770,8770,8770,8770,0
|
||||
20241205,165200,9175529930,8770,8770,8770,8770,0
|
||||
20241205,165100,9175529930,8770,8770,8770,8770,0
|
||||
20241205,165000,9175529930,8770,8770,8770,8770,0
|
||||
20241205,164900,9175529930,8770,8770,8770,8770,0
|
||||
20241205,164800,9175529930,8770,8770,8770,8770,0
|
||||
20241205,164700,9175529930,8770,8770,8770,8770,0
|
||||
20241205,164600,9175529930,8770,8770,8770,8770,0
|
||||
20241205,164500,9175529930,8770,8770,8770,8770,0
|
||||
20241205,164400,9175529930,8770,8770,8770,8770,0
|
||||
20241205,164300,9175529930,8770,8770,8770,8770,0
|
||||
20241205,164200,9175529930,8770,8770,8770,8770,0
|
||||
20241205,164100,9175529930,8770,8770,8770,8770,0
|
||||
20241205,164000,9175529930,8770,8770,8770,8770,0
|
||||
20241205,163900,9175529930,8770,8770,8770,8770,0
|
||||
20241205,163800,9175529930,8770,8770,8770,8770,0
|
||||
20241205,163700,9175529930,8770,8770,8770,8770,0
|
||||
20241205,163600,9175529930,8770,8770,8770,8770,0
|
||||
20241205,163500,9175529930,8770,8770,8770,8770,14885
|
||||
20241205,163400,9175529930,8770,8770,8770,8770,0
|
||||
20241205,163300,9175529930,8770,8770,8770,8770,0
|
||||
20241205,163200,9175529930,8770,8770,8770,8770,0
|
||||
20241205,163100,9175529930,8770,8770,8770,8770,0
|
||||
20241205,163000,9175529930,8770,8770,8770,8770,0
|
||||
20241205,162900,9175529930,8770,8770,8770,8770,0
|
||||
20241205,162800,9175529930,8770,8770,8770,8770,0
|
||||
20241205,162700,9175529930,8770,8770,8770,8770,0
|
||||
20241205,162600,9175529930,8770,8770,8770,8770,0
|
||||
20241205,162500,9175529930,8770,8770,8770,8770,0
|
||||
20241205,162400,9175529930,8770,8770,8770,8770,0
|
||||
20241205,162300,9175529930,8770,8770,8770,8770,0
|
||||
20241205,162200,9175529930,8770,8770,8770,8770,0
|
||||
20241205,162100,9175529930,8770,8770,8770,8770,0
|
||||
20241205,162000,9175529930,8770,8770,8770,8770,0
|
||||
20241205,161900,9175529930,8770,8770,8770,8770,0
|
||||
20241205,161800,9175529930,8770,8770,8770,8770,0
|
||||
20241205,161700,9175529930,8770,8770,8770,8770,0
|
||||
20241205,161600,9175529930,8770,8770,8770,8770,0
|
||||
20241205,161500,9175529930,8770,8770,8770,8770,0
|
||||
20241205,161400,9175529930,8770,8770,8770,8770,0
|
||||
20241205,161300,9175529930,8770,8770,8770,8770,0
|
||||
20241205,161200,9175529930,8770,8770,8770,8770,0
|
||||
20241205,161100,9175529930,8770,8770,8770,8770,0
|
||||
20241205,161000,9175529930,8770,8770,8770,8770,0
|
||||
20241205,160900,9175529930,8770,8770,8770,8770,0
|
||||
20241205,160800,9175529930,8770,8770,8770,8770,0
|
||||
20241205,160700,9175529930,8770,8770,8770,8770,0
|
||||
20241205,160600,9175529930,8770,8770,8770,8770,0
|
||||
20241205,160500,9175529930,8770,8770,8770,8770,14885
|
||||
20241205,160400,9175529930,8770,8770,8770,8770,0
|
||||
20241205,160300,9175529930,8770,8770,8770,8770,0
|
||||
20241205,160200,9175529930,8770,8770,8770,8770,0
|
||||
20241205,160100,9175529930,8770,8770,8770,8770,0
|
||||
20241205,160000,9175529930,8770,8770,8770,8770,0
|
||||
20241205,155900,9175529930,8770,8770,8770,8770,0
|
||||
20241205,155800,9175529930,8770,8770,8770,8770,0
|
||||
20241205,155700,9175529930,8770,8770,8770,8770,0
|
||||
20241205,155600,9175529930,8770,8770,8770,8770,0
|
||||
20241205,155500,9175529930,8770,8770,8770,8770,0
|
||||
20241205,155400,9175529930,8770,8770,8770,8770,0
|
||||
20241205,155300,9175529930,8770,8770,8770,8770,0
|
||||
20241205,155200,9175529930,8770,8770,8770,8770,0
|
||||
20241205,155100,9175529930,8770,8770,8770,8770,0
|
||||
20241205,155000,9175529930,8770,8770,8770,8770,0
|
||||
20241205,154900,9175529930,8770,8770,8770,8770,0
|
||||
20241205,154800,9175529930,8770,8770,8770,8770,0
|
||||
20241205,154700,9175529930,8770,8770,8770,8770,0
|
||||
20241205,154600,9175529930,8770,8770,8770,8770,0
|
||||
20241205,154500,9175529930,8770,8770,8770,8770,0
|
||||
20241205,154400,9175529930,8770,8770,8770,8770,0
|
||||
20241205,154300,9175529930,8770,8770,8770,8770,0
|
||||
20241205,154200,9175529930,8770,8770,8770,8770,0
|
||||
20241205,154100,9175529930,8770,8770,8770,8770,0
|
||||
20241205,154000,9175529930,8770,8770,8770,8770,0
|
||||
20241205,153900,9175529930,8770,8770,8770,8770,0
|
||||
20241205,153800,9175529930,8770,8770,8770,8770,0
|
||||
20241205,153700,9175529930,8770,8770,8770,8770,0
|
||||
20241205,153600,9175529930,8770,8770,8770,8770,0
|
||||
20241205,153500,9175529930,8770,8770,8770,8770,14885
|
||||
20241205,153400,9175529930,8770,8770,8770,8770,0
|
||||
20241205,153300,9175529930,8770,8770,8770,8770,0
|
||||
20241205,153200,9175529930,8770,8770,8770,8770,0
|
||||
20241205,153100,9175529930,8770,8770,8770,8770,0
|
||||
20241205,153000,9175529930,8770,8770,8770,8770,14885
|
||||
20241205,152900,9044988480,8810,8810,8810,8810,0
|
||||
20241205,152800,9044988480,8810,8810,8810,8810,0
|
||||
20241205,152700,9044988480,8810,8810,8810,8810,0
|
||||
20241205,152600,9044988480,8810,8810,8810,8810,0
|
||||
20241205,152500,9044988480,8810,8810,8810,8810,0
|
||||
20241205,152400,9044988480,8810,8810,8810,8810,0
|
||||
20241205,152300,9044988480,8810,8810,8810,8810,0
|
||||
20241205,152200,9044988480,8810,8810,8810,8810,0
|
||||
20241205,152100,9044988480,8810,8810,8810,8810,0
|
||||
20241205,152000,9044988480,8810,8810,8810,8810,0
|
||||
20241205,151900,9044988480,8810,8810,8840,8790,14792
|
||||
20241205,151800,8914645430,8820,8780,8820,8780,4175
|
||||
20241205,151700,8877863000,8800,8810,8810,8770,3041
|
||||
20241205,151600,8851116170,8800,8820,8820,8800,4237
|
||||
20241205,151500,8813776640,8820,8810,8820,8810,757
|
||||
20241205,151400,8807102810,8820,8820,8820,8800,3788
|
||||
20241205,151300,8773712780,8820,8840,8840,8820,1623
|
||||
20241205,151200,8759384840,8840,8830,8840,8820,3170
|
||||
20241205,151100,8731375730,8830,8850,8850,8830,5938
|
||||
20241205,151000,8678924180,8830,8830,8840,8830,1308
|
||||
20241205,150900,8667363410,8830,8810,8830,8800,2164
|
||||
20241205,150800,8648286260,8820,8810,8820,8810,2614
|
||||
20241205,150700,8625251440,8820,8820,8820,8800,1821
|
||||
20241205,150600,8609206690,8820,8790,8820,8790,1529
|
||||
20241205,150500,8595733150,8790,8840,8850,8790,5631
|
||||
20241205,150400,8546091730,8840,8900,8900,8830,7592
|
||||
20241205,150300,8478881620,8900,8860,8900,8840,2594
|
||||
20241205,150200,8455858860,8860,8830,8860,8830,1451
|
||||
20241205,150100,8443026300,8830,8840,8840,8810,5473
|
||||
20241205,150000,8394678480,8840,8850,8860,8820,492
|
||||
20241205,145900,8390332730,8870,8810,8870,8810,819
|
||||
20241205,145800,8383098640,8820,8790,8830,8790,6180
|
||||
20241205,145700,8328635920,8800,8770,8810,8750,1892
|
||||
20241205,145600,8312034590,8770,8800,8800,8750,3537
|
||||
20241205,145500,8280998880,8800,8790,8800,8780,5128
|
||||
20241205,145400,8235893500,8800,8780,8810,8770,2669
|
||||
20241205,145300,8212450510,8780,8770,8780,8740,2781
|
||||
20241205,145200,8188107510,8770,8750,8790,8750,3476
|
||||
20241205,145100,8157649070,8750,8740,8770,8740,931
|
||||
20241205,145000,8149505000,8740,8740,8740,8700,8588
|
||||
20241205,144900,8074687800,8740,8720,8800,8710,7302
|
||||
20241205,144800,8010641630,8710,8710,8720,8710,1940
|
||||
20241205,144700,7993733420,8710,8720,8720,8710,4416
|
||||
20241205,144600,7955261390,8710,8740,8740,8710,1464
|
||||
20241205,144500,7942489050,8740,8730,8740,8730,765
|
||||
20241205,144400,7935810150,8730,8730,8740,8710,7449
|
||||
20241205,144300,7870820360,8740,8740,8740,8730,1232
|
||||
20241205,144200,7860058410,8750,8740,8750,8730,3235
|
||||
20241205,144100,7831812880,8750,8750,8770,8730,4374
|
||||
20241205,144000,7793590170,8750,8770,8810,8740,1314
|
||||
20241205,143900,7782078770,8750,8750,8770,8740,430
|
||||
20241205,143800,7778317180,8740,8750,8750,8740,300
|
||||
20241205,143700,7775695130,8740,8750,8780,8740,1853
|
||||
20241205,143600,7759478100,8750,8740,8750,8740,1911
|
||||
20241205,143500,7742774610,8740,8750,8750,8740,2624
|
||||
20241205,143400,7719833440,8750,8760,8770,8750,8939
|
||||
20241205,143300,7641542320,8760,8750,8760,8750,293
|
||||
20241205,143200,7638976550,8750,8750,8750,8750,2964
|
||||
20241205,143100,7613041550,8750,8760,8760,8750,2114
|
||||
20241205,143000,7594540890,8760,8760,8760,8750,639
|
||||
20241205,142900,7588946340,8750,8740,8750,8740,2905
|
||||
20241205,142800,7563551160,8740,8740,8740,8730,1916
|
||||
20241205,142700,7546812950,8740,8780,8780,8730,16131
|
||||
20241205,142600,7405695440,8780,8790,8790,8760,10826
|
||||
20241205,142500,7310802630,8790,8780,8790,8780,242
|
||||
20241205,142400,7308677390,8790,8790,8790,8780,3252
|
||||
20241205,142300,7280102310,8790,8800,8800,8790,799
|
||||
20241205,142200,7273075830,8800,8800,8800,8800,100
|
||||
20241205,142100,7272195830,8790,8800,8800,8790,2823
|
||||
20241205,142000,7247355800,8800,8800,8820,8790,1318
|
||||
20241205,141900,7235759650,8800,8800,8800,8770,4200
|
||||
20241205,141800,7198907870,8780,8830,8830,8780,4988
|
||||
20241205,141700,7155062440,8830,8820,8830,8800,18860
|
||||
20241205,141600,6989039330,8830,8830,8830,8830,357
|
||||
20241205,141500,6985887020,8830,8830,8830,8820,1006
|
||||
20241205,141400,6977013860,8830,8830,8830,8820,614
|
||||
20241205,141300,6971594770,8830,8820,8830,8800,2110
|
||||
20241205,141200,6953006780,8820,8830,8830,8810,3441
|
||||
20241205,141100,6922686430,8820,8850,8850,8820,1632
|
||||
20241205,141000,6908274430,8850,8850,8860,8850,528
|
||||
20241205,140900,6903601600,8850,8840,8850,8840,206
|
||||
20241205,140800,6901780540,8830,8840,8840,8830,1157
|
||||
20241205,140700,6891564130,8840,8840,8840,8830,711
|
||||
20241205,140600,6885279470,8820,8810,8840,8810,445
|
||||
20241205,140500,6881356350,8810,8830,8830,8810,3755
|
||||
20241205,140400,6848256050,8830,8830,8830,8830,1342
|
||||
20241205,140300,6836406190,8830,8820,8830,8820,391
|
||||
20241205,140200,6832956780,8820,8850,8850,8810,6255
|
||||
20241205,140100,6777780430,8840,8840,8850,8840,2449
|
||||
20241205,140000,6756130980,8850,8870,8870,8850,12769
|
||||
20241205,135900,6643010400,8870,8870,8870,8870,0
|
||||
20241205,135800,6643010400,8870,8880,8880,8870,3571
|
||||
20241205,135700,6611300720,8890,8890,8890,8890,2346
|
||||
20241205,135600,6590444780,8890,8920,8920,8890,1017
|
||||
20241205,135500,6581402090,8920,8920,8920,8920,1
|
||||
20241205,135400,6581393170,8890,8890,8890,8890,30
|
||||
20241205,135300,6581126470,8880,8880,8880,8880,0
|
||||
20241205,135200,6581126470,8880,8900,8900,8880,3057
|
||||
20241205,135100,6553979170,8880,8880,8880,8880,0
|
||||
20241205,135000,6553979170,8880,8900,8900,8880,1433
|
||||
20241205,134900,6541253660,8900,8900,8900,8900,44
|
||||
20241205,134800,6540862060,8880,8880,8880,8880,368
|
||||
20241205,134700,6537594220,8880,8900,8900,8880,135
|
||||
20241205,134600,6536392800,8900,8880,8900,8880,7
|
||||
20241205,134500,6536330520,8900,8880,8900,8880,553
|
||||
20241205,134400,6531410340,8880,8880,8880,8880,25
|
||||
20241205,134300,6531188340,8880,8880,8880,8880,10
|
||||
20241205,134200,6531099540,8870,8870,8870,8870,8
|
||||
20241205,134100,6531028580,8870,8880,8880,8870,102
|
||||
20241205,134000,6530123740,8870,8890,8890,8870,700
|
||||
20241205,133900,6523911830,8890,8900,8900,8890,639
|
||||
20241205,133800,6518224840,8930,8900,8930,8900,2101
|
||||
20241205,133700,6499483320,8900,8900,8900,8900,313
|
||||
20241205,133600,6496697620,8900,8900,8900,8900,20
|
||||
20241205,133500,6496519620,8900,8900,8900,8900,69
|
||||
20241205,133400,6495905520,8900,8890,8900,8860,1492
|
||||
20241205,133300,6482660840,8890,8900,8900,8890,478
|
||||
20241205,133200,6478406970,8900,8900,8900,8900,39
|
||||
20241205,133100,6478059870,8900,8910,8910,8900,627
|
||||
20241205,133000,6472473910,8920,8910,8920,8910,328
|
||||
20241205,132900,6469549590,8910,8900,8910,8900,151
|
||||
20241205,132800,6468205110,8900,8890,8900,8890,849
|
||||
20241205,132700,6460649520,8890,8870,8890,8860,1347
|
||||
20241205,132600,6448700090,8860,8860,8860,8860,20
|
||||
20241205,132500,6448522890,8860,8890,8890,8860,1003
|
||||
20241205,132400,6439634180,8860,8860,8870,8860,255
|
||||
20241205,132300,6437374380,8860,8900,8900,8860,1732
|
||||
20241205,132200,6421993690,8910,8910,8920,8890,1271
|
||||
20241205,132100,6410670080,8880,8880,8910,8880,308
|
||||
20241205,132000,6407930490,8850,8830,8850,8830,494
|
||||
20241205,131900,6403565450,8830,8800,8830,8800,3818
|
||||
20241205,131800,6369960490,8800,8820,8830,8800,6757
|
||||
20241205,131700,6310467270,8820,8810,8820,8800,1870
|
||||
20241205,131600,6294006370,8810,8810,8820,8800,2230
|
||||
20241205,131500,6274360300,8800,8810,8820,8800,9726
|
||||
20241205,131400,6188706630,8810,8820,8820,8810,3794
|
||||
20241205,131300,6155270760,8820,8830,8830,8810,5259
|
||||
20241205,131200,6108918210,8830,8850,8850,8820,1316
|
||||
20241205,131100,6097300060,8830,8860,8860,8830,2294
|
||||
20241205,131000,6077016130,8860,8850,8860,8850,5602
|
||||
20241205,130900,6027437910,8850,8860,8860,8850,785
|
||||
20241205,130800,6020490310,8860,8850,8860,8850,380
|
||||
20241205,130700,6017127290,8840,8840,8850,8830,3921
|
||||
20241205,130600,5982470300,8840,8840,8840,8840,1558
|
||||
20241205,130500,5968697580,8840,8840,8850,8840,1766
|
||||
20241205,130400,5953083620,8840,8860,8860,8840,6592
|
||||
20241205,130300,5894769520,8860,8880,8880,8850,1628
|
||||
20241205,130200,5880342920,8870,8860,8890,8860,2055
|
||||
20241205,130100,5862131490,8850,8880,8880,8850,9879
|
||||
20241205,130000,5774482300,8890,8900,8900,8880,3693
|
||||
20241205,125900,5741678710,8900,8890,8900,8890,169
|
||||
20241205,125800,5740175580,8890,8920,8920,8890,9540
|
||||
20241205,125700,5655267390,8910,8930,8930,8910,10
|
||||
20241205,125600,5655178190,8900,8930,8930,8900,2214
|
||||
20241205,125500,5635463140,8910,8920,8920,8910,215
|
||||
20241205,125400,5633546150,8920,8910,8920,8910,617
|
||||
20241205,125300,5628048520,8910,8900,8910,8900,1084
|
||||
20241205,125200,5618396690,8900,8900,8910,8900,4946
|
||||
20241205,125100,5574367230,8910,8900,8910,8890,5197
|
||||
20241205,125000,5528121860,8900,8900,8900,8890,7951
|
||||
20241205,124900,5457378070,8900,8920,8920,8900,9806
|
||||
20241205,124800,5370037190,8920,8920,8920,8910,317
|
||||
20241205,124700,5367210550,8920,8920,8920,8910,2057
|
||||
20241205,124600,5348878270,8920,8920,8920,8920,70
|
||||
20241205,124500,5348253870,8920,8920,8920,8920,3655
|
||||
20241205,124400,5315651270,8930,8940,8940,8920,977
|
||||
20241205,124300,5306933600,8940,8940,8940,8940,1
|
||||
20241205,124200,5306924660,8930,8930,8940,8930,244
|
||||
20241205,124100,5304745730,8930,8930,8930,8930,1111
|
||||
20241205,124000,5294824500,8930,8950,8950,8920,17698
|
||||
20241205,123900,5136660810,8980,8950,8980,8950,583
|
||||
20241205,123800,5131442560,8950,8960,8960,8950,410
|
||||
20241205,123700,5127772960,8950,8950,8950,8950,574
|
||||
20241205,123600,5122635660,8950,8950,8950,8940,1373
|
||||
20241205,123500,5110347960,8950,8950,8950,8950,1011
|
||||
20241205,123400,5101299510,8950,8950,8950,8940,2228
|
||||
20241205,123300,5081358920,8950,8940,8950,8940,1534
|
||||
20241205,123200,5067644940,8940,8950,8950,8940,1040
|
||||
20241205,123100,5058346720,8950,8940,8950,8940,349
|
||||
20241205,123000,5055223480,8950,8950,8950,8940,2669
|
||||
20241205,122900,5031341890,8950,8950,8950,8940,40
|
||||
20241205,122800,5030984090,8950,8950,8950,8940,3375
|
||||
20241205,122700,5000804600,8940,8950,8950,8940,3787
|
||||
20241205,122600,4966916550,8950,8950,8950,8940,2993
|
||||
20241205,122500,4940131050,8950,8960,8960,8940,793
|
||||
20241205,122400,4933033050,8980,8950,8980,8950,573
|
||||
20241205,122300,4927899310,8950,8950,8950,8940,3429
|
||||
20241205,122200,4897241410,8940,8970,8970,8940,16124
|
||||
20241205,122100,4752890420,8960,8990,8990,8960,6078
|
||||
20241205,122000,4698390790,8990,9000,9000,8980,1334
|
||||
20241205,121900,4686410120,8990,8980,8990,8980,2098
|
||||
20241205,121800,4667570050,8980,8980,8980,8970,2028
|
||||
20241205,121700,4649358640,8980,8980,8980,8980,194
|
||||
20241205,121600,4647616520,8970,8970,8980,8970,702
|
||||
20241205,121500,4641318960,8970,8980,8980,8970,137
|
||||
20241205,121400,4640089950,8980,8980,8980,8980,253
|
||||
20241205,121300,4637818010,8980,8980,8980,8980,625
|
||||
20241205,121200,4632205510,8980,9020,9020,8980,1660
|
||||
20241205,121100,4617289980,9020,9000,9020,9000,755
|
||||
20241205,121000,4610481760,9000,9000,9000,9000,809
|
||||
20241205,120900,4603200760,8980,9000,9000,8980,792
|
||||
20241205,120800,4596084200,9000,9000,9000,9000,7
|
||||
20241205,120700,4596021200,9010,9020,9020,9000,207
|
||||
20241205,120600,4594155140,9020,8990,9020,8990,117
|
||||
20241205,120500,4593099860,9000,8990,9000,8990,1230
|
||||
20241205,120400,4582034660,9030,9000,9040,9000,2003
|
||||
20241205,120300,4563962360,8980,9000,9000,8980,2765
|
||||
20241205,120200,4539117740,9000,9010,9010,9000,2942
|
||||
20241205,120100,4512639670,9010,9020,9020,9010,713
|
||||
20241205,120000,4506215530,9010,9010,9010,9010,107
|
||||
20241205,115900,4505251460,9010,9020,9020,9010,8
|
||||
20241205,115800,4505179370,9020,9010,9020,9010,173
|
||||
20241205,115700,4503619620,9020,9020,9020,9020,1
|
||||
20241205,115600,4503610600,9020,9020,9020,9010,806
|
||||
20241205,115500,4496348290,9030,9030,9030,9030,85
|
||||
20241205,115400,4495580740,9030,9020,9030,9010,777
|
||||
20241205,115300,4488571280,9020,9020,9020,9020,785
|
||||
20241205,115200,4481490580,9020,9030,9030,9020,329
|
||||
20241205,115100,4478522800,9030,9040,9040,9030,246
|
||||
20241205,115000,4476300320,9040,9030,9040,9030,534
|
||||
20241205,114900,4471473000,9030,9020,9030,9020,15
|
||||
20241205,114800,4471337650,9020,9020,9020,9020,61
|
||||
20241205,114700,4470787430,9010,9020,9020,9010,175
|
||||
20241205,114600,4469209870,9030,9030,9030,9030,204
|
||||
20241205,114500,4467367750,9030,9030,9030,9030,1
|
||||
20241205,114400,4467358720,9030,9030,9030,9030,39
|
||||
20241205,114300,4467006550,9030,9030,9040,9030,587
|
||||
20241205,114200,4461702940,9030,9020,9030,9020,289
|
||||
20241205,114100,4459094260,9010,9010,9040,9010,125
|
||||
20241205,114000,4457967530,9000,9040,9040,9000,936
|
||||
20241205,113900,4449540770,9040,9040,9040,9040,3
|
||||
20241205,113800,4449513650,9010,9030,9030,9010,2319
|
||||
20241205,113700,4428605610,9040,9040,9040,9040,22
|
||||
20241205,113600,4428406730,9040,9050,9050,9040,788
|
||||
20241205,113500,4421276490,9050,9050,9050,9050,46
|
||||
20241205,113400,4420860190,9050,9040,9050,9030,204
|
||||
20241205,113300,4419016160,9030,9030,9030,9020,623
|
||||
20241205,113200,4413395030,9030,9030,9030,9030,51
|
||||
20241205,113100,4412934500,9030,9020,9030,9020,89
|
||||
20241205,113000,4412131710,9020,9020,9020,9000,250
|
||||
20241205,112900,4409877670,9030,9000,9030,8990,802
|
||||
20241205,112800,4402659440,9000,9000,9000,9000,2114
|
||||
20241205,112700,4383633440,9000,8990,9000,8990,252
|
||||
20241205,112600,4381365690,9000,9000,9000,8990,280
|
||||
20241205,112500,4378845940,8980,9000,9000,8980,373
|
||||
20241205,112400,4375489750,8990,8980,9000,8980,401
|
||||
20241205,112300,4371885830,8980,8970,8980,8970,491
|
||||
20241205,112200,4367477540,8970,8970,8970,8970,496
|
||||
20241205,112100,4363028420,8970,8980,8980,8970,80
|
||||
20241205,112000,4362310580,8980,8980,8980,8980,32
|
||||
20241205,111900,4362023220,8980,8980,8990,8960,4081
|
||||
20241205,111800,4325452750,8980,8970,8980,8960,1088
|
||||
20241205,111700,4315689150,8970,8960,8970,8960,709
|
||||
20241205,111600,4309336480,8960,8970,8970,8960,3203
|
||||
20241205,111500,4280629410,8970,8980,8980,8970,1451
|
||||
20241205,111400,4267612460,8980,8990,8990,8980,526
|
||||
20241205,111300,4262888720,8990,8990,8990,8980,153
|
||||
20241205,111200,4261514250,8990,8990,8990,8990,36
|
||||
20241205,111100,4261190610,8990,8980,8990,8980,250
|
||||
20241205,111000,4258945600,8980,8980,8990,8970,1271
|
||||
20241205,110900,4247540540,8990,8980,8990,8980,309
|
||||
20241205,110800,4244765660,8980,8980,8980,8980,730
|
||||
20241205,110700,4238210260,8980,8990,8990,8980,186
|
||||
20241205,110600,4236538820,8990,8990,8990,8990,205
|
||||
20241205,110500,4234695870,8980,8980,8980,8980,0
|
||||
20241205,110400,4234695870,8980,8980,8980,8980,34
|
||||
20241205,110300,4234390550,8970,8980,8980,8970,671
|
||||
20241205,110200,4228368990,8980,8980,8980,8970,510
|
||||
20241205,110100,4223789800,8980,8960,8980,8950,2901
|
||||
20241205,110000,4197811240,8980,8980,8980,8980,70
|
||||
20241205,105900,4197182640,8980,8970,8980,8960,2003
|
||||
20241205,105800,4179214770,8960,8960,8970,8960,866
|
||||
20241205,105700,4171455390,8970,8970,8970,8960,411
|
||||
20241205,105600,4167770720,8970,8970,8980,8960,2644
|
||||
20241205,105500,4144063130,8980,8990,8990,8980,188
|
||||
20241205,105400,4142373250,8990,8980,8990,8980,131
|
||||
20241205,105300,4141195660,8980,8970,8980,8970,2152
|
||||
20241205,105200,4121890220,8960,8970,8970,8960,2162
|
||||
20241205,105100,4102507190,8960,8980,8980,8960,3270
|
||||
20241205,105000,4073207410,8970,8990,8990,8970,2113
|
||||
20241205,104900,4054244180,8990,8990,8990,8990,21
|
||||
20241205,104800,4054055390,8990,9000,9000,8990,299
|
||||
20241205,104700,4051366820,9000,9000,9000,9000,122
|
||||
20241205,104600,4050268820,8990,8980,8990,8980,624
|
||||
20241205,104500,4044664410,8980,9000,9020,8980,849
|
||||
20241205,104400,4037035320,9000,9030,9030,8990,324
|
||||
20241205,104300,4034121300,8990,9060,9060,8990,2844
|
||||
20241205,104200,4008510880,9060,9060,9060,9060,30
|
||||
20241205,104100,4008239080,9060,9060,9060,9010,1504
|
||||
20241205,104000,3994636700,9060,9090,9100,9060,1015
|
||||
20241205,103900,3985401600,9060,9050,9060,9050,359
|
||||
20241205,103800,3982151570,9050,9020,9050,9020,1826
|
||||
20241205,103700,3965644270,9020,9040,9050,9020,256
|
||||
20241205,103600,3963332350,9040,9020,9040,9020,636
|
||||
20241205,103500,3957588610,9030,9040,9040,9030,13375
|
||||
20241205,103400,3836678840,9040,9040,9050,9030,519
|
||||
20241205,103300,3831987140,9040,9030,9040,9030,622
|
||||
20241205,103200,3826370290,9030,9030,9030,9020,342
|
||||
20241205,103100,3823283030,9030,9030,9030,9030,81
|
||||
20241205,103000,3822551600,9030,9020,9030,9020,123
|
||||
20241205,102900,3821440980,9020,9000,9020,9000,1083
|
||||
20241205,102800,3811673970,9000,8980,9000,8980,499
|
||||
20241205,102700,3807191710,9000,9000,9000,8970,151
|
||||
20241205,102600,3805836310,9000,8980,9000,8960,3226
|
||||
20241205,102500,3776876480,8980,8980,8980,8980,1297
|
||||
20241205,102400,3765229420,8990,8980,8990,8980,1916
|
||||
20241205,102300,3748013290,8980,8980,8980,8960,406
|
||||
20241205,102200,3744368850,8980,8980,8980,8980,14
|
||||
20241205,102100,3744243130,8990,8980,8990,8960,3758
|
||||
20241205,102000,3710483910,8980,8990,8990,8980,741
|
||||
20241205,101900,3703826530,8990,8980,8990,8950,3976
|
||||
20241205,101800,3668200020,8980,8990,8990,8980,961
|
||||
20241205,101700,3659569060,8990,8990,8990,8970,43
|
||||
20241205,101600,3659182530,8970,8990,8990,8970,248
|
||||
20241205,101500,3656954270,8990,9000,9000,8990,491
|
||||
20241205,101400,3652539160,9000,8990,9000,8950,6828
|
||||
20241205,101300,3591278670,9000,9030,9030,9000,520
|
||||
20241205,101200,3586594890,9030,9020,9030,9000,689
|
||||
20241205,101100,3580379420,9030,9040,9040,9000,1151
|
||||
20241205,101000,3570000550,9040,9010,9040,9010,614
|
||||
20241205,100900,3564464950,9010,9000,9010,9000,294
|
||||
20241205,100800,3561817840,9000,9010,9010,8970,196
|
||||
20241205,100700,3560057130,8980,8980,9010,8950,1690
|
||||
20241205,100600,3544906080,8970,8960,8990,8960,5841
|
||||
20241205,100500,3492479480,8970,8970,8970,8940,12738
|
||||
20241205,100400,3378267810,8960,8960,8960,8950,5682
|
||||
20241205,100300,3327399220,8960,8960,8970,8950,2041
|
||||
20241205,100200,3309110940,8960,8980,8980,8960,3943
|
||||
20241205,100100,3273740990,8980,9010,9010,8980,6894
|
||||
20241205,100000,3211731060,9010,9020,9020,9010,2225
|
||||
20241205,095900,3191664170,9020,9040,9050,9020,1982
|
||||
20241205,095800,3173773180,9040,9050,9050,9030,1343
|
||||
20241205,095700,3161642750,9050,9030,9050,9030,507
|
||||
20241205,095600,3157059540,9030,9070,9070,9030,1621
|
||||
20241205,095500,3142400280,9070,9050,9090,9030,2227
|
||||
20241205,095400,3122260810,9050,9030,9050,9030,395
|
||||
20241205,095300,3118691960,9030,9020,9030,9020,500
|
||||
20241205,095200,3114179890,9020,9030,9030,9020,2899
|
||||
20241205,095100,3088030440,9030,9040,9040,9010,8575
|
||||
20241205,095000,3010691410,9040,9050,9060,9040,19861
|
||||
20241205,094900,2830957920,9050,9050,9060,9050,2744
|
||||
20241205,094800,2806124050,9060,9070,9070,9050,1774
|
||||
20241205,094700,2790058360,9070,9060,9070,9060,1347
|
||||
20241205,094600,2777853520,9050,9080,9080,9050,3476
|
||||
20241205,094500,2746324250,9090,9090,9090,9080,621
|
||||
20241205,094400,2740683640,9090,9090,9100,9090,829
|
||||
20241205,094300,2733147820,9090,9140,9150,9070,5739
|
||||
20241205,094200,2680950840,9140,9130,9140,9130,865
|
||||
20241205,094100,2673052240,9110,9090,9110,9090,1978
|
||||
20241205,094000,2655049970,9070,9080,9080,9070,3151
|
||||
20241205,093900,2626449750,9080,9090,9100,9070,2335
|
||||
20241205,093800,2605254500,9090,9090,9090,9090,130
|
||||
20241205,093700,2604072800,9090,9090,9090,9090,843
|
||||
20241205,093600,2596409930,9080,9080,9080,9080,2403
|
||||
20241205,093500,2574590690,9070,9050,9070,9050,1125
|
||||
20241205,093400,2564395700,9050,9070,9080,9040,4572
|
||||
20241205,093300,2522962090,9080,9090,9100,9070,364
|
||||
20241205,093200,2519659930,9100,9070,9100,9070,2423
|
||||
20241205,093100,2497675090,9090,9080,9100,9080,233
|
||||
20241205,093000,2495557210,9070,9100,9100,9070,573
|
||||
20241205,092900,2490349670,9100,9070,9100,9070,2748
|
||||
20241205,092800,2465392000,9080,9060,9090,9060,955
|
||||
20241205,092700,2456728070,9050,9050,9060,9040,188
|
||||
20241205,092600,2455026860,9050,9010,9050,9010,2175
|
||||
20241205,092500,2435400350,9010,9000,9010,8990,1367
|
||||
20241205,092400,2423091920,9000,9000,9000,8980,3371
|
||||
20241205,092300,2392781790,9000,8970,9000,8970,3004
|
||||
20241205,092200,2365772860,8970,8960,8970,8950,7083
|
||||
20241205,092100,2302299090,8960,8960,8960,8950,5350
|
||||
20241205,092000,2254413160,8960,8960,8970,8950,3729
|
||||
20241205,091900,2221022210,8970,9000,9000,8960,8051
|
||||
20241205,091800,2148758180,9000,8990,9000,8990,3182
|
||||
20241205,091700,2120131710,8990,9000,9000,8960,2384
|
||||
20241205,091600,2098708240,8970,8950,8980,8940,10140
|
||||
20241205,091500,2007882070,8950,8980,8980,8950,17422
|
||||
20241205,091400,1851670540,8980,9020,9020,8980,28706
|
||||
20241205,091300,1593398140,9020,9020,9020,9010,7753
|
||||
20241205,091200,1523510340,9010,9050,9060,9010,13891
|
||||
20241205,091100,1398101310,9030,9070,9080,9030,9829
|
||||
20241205,091000,1309159060,9070,9080,9100,9050,9929
|
||||
20241205,090900,1219222890,9050,9100,9100,9050,6197
|
||||
20241205,090800,1162981840,9100,9130,9140,9100,11069
|
||||
20241205,090700,1062169400,9140,9160,9170,9140,3703
|
||||
20241205,090600,1028284780,9170,9190,9190,9160,14432
|
||||
20241205,090500,895847850,9190,9260,9300,9180,17647
|
||||
20241205,090400,733328190,9300,9270,9300,9180,13837
|
||||
20241205,090300,605660490,9270,9310,9370,9230,16243
|
||||
20241205,090200,454991640,9320,9260,9350,9260,10586
|
||||
20241205,090100,356362620,9330,9230,9390,9220,28396
|
||||
20241205,090000,92468720,9210,9240,9250,9170,10004
|
||||
|
Reference in New Issue
Block a user