Update 2024-12-05 2775 candle_min
This commit is contained in:
637
052420/min/candle-20241205.csv
Normal file
637
052420/min/candle-20241205.csv
Normal file
@@ -0,0 +1,637 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,193500,1301479266,1349,1349,1349,1349,32717
|
||||
20241205,193400,1301479266,1349,1349,1349,1349,0
|
||||
20241205,193300,1301479266,1349,1349,1349,1349,0
|
||||
20241205,193200,1301479266,1349,1349,1349,1349,0
|
||||
20241205,193100,1301479266,1349,1349,1349,1349,0
|
||||
20241205,193000,1301479266,1349,1349,1349,1349,0
|
||||
20241205,192900,1301479266,1349,1349,1349,1349,0
|
||||
20241205,192800,1301479266,1349,1349,1349,1349,0
|
||||
20241205,192700,1301479266,1349,1349,1349,1349,0
|
||||
20241205,192600,1301479266,1349,1349,1349,1349,0
|
||||
20241205,192500,1301479266,1349,1349,1349,1349,0
|
||||
20241205,192400,1301479266,1349,1349,1349,1349,0
|
||||
20241205,192300,1301479266,1349,1349,1349,1349,0
|
||||
20241205,192200,1301479266,1349,1349,1349,1349,0
|
||||
20241205,192100,1301479266,1349,1349,1349,1349,0
|
||||
20241205,192000,1301479266,1349,1349,1349,1349,0
|
||||
20241205,191900,1301479266,1349,1349,1349,1349,0
|
||||
20241205,191800,1301479266,1349,1349,1349,1349,0
|
||||
20241205,191700,1301479266,1349,1349,1349,1349,0
|
||||
20241205,191600,1301479266,1349,1349,1349,1349,0
|
||||
20241205,191500,1301479266,1349,1349,1349,1349,0
|
||||
20241205,191400,1301479266,1349,1349,1349,1349,0
|
||||
20241205,191300,1301479266,1349,1349,1349,1349,0
|
||||
20241205,191200,1301479266,1349,1349,1349,1349,0
|
||||
20241205,191100,1301479266,1349,1349,1349,1349,0
|
||||
20241205,191000,1301479266,1349,1349,1349,1349,0
|
||||
20241205,190900,1301479266,1349,1349,1349,1349,0
|
||||
20241205,190800,1301479266,1349,1349,1349,1349,0
|
||||
20241205,190700,1301479266,1349,1349,1349,1349,0
|
||||
20241205,190600,1301479266,1349,1349,1349,1349,0
|
||||
20241205,190500,1301479266,1349,1349,1349,1349,32717
|
||||
20241205,190400,1301479266,1349,1349,1349,1349,0
|
||||
20241205,190300,1301479266,1349,1349,1349,1349,0
|
||||
20241205,190200,1301479266,1349,1349,1349,1349,0
|
||||
20241205,190100,1301479266,1349,1349,1349,1349,0
|
||||
20241205,190000,1301479266,1349,1349,1349,1349,0
|
||||
20241205,185900,1301479266,1349,1349,1349,1349,0
|
||||
20241205,185800,1301479266,1349,1349,1349,1349,0
|
||||
20241205,185700,1301479266,1349,1349,1349,1349,0
|
||||
20241205,185600,1301479266,1349,1349,1349,1349,0
|
||||
20241205,185500,1301479266,1349,1349,1349,1349,0
|
||||
20241205,185400,1301479266,1349,1349,1349,1349,0
|
||||
20241205,185300,1301479266,1349,1349,1349,1349,0
|
||||
20241205,185200,1301479266,1349,1349,1349,1349,0
|
||||
20241205,185100,1301479266,1349,1349,1349,1349,0
|
||||
20241205,185000,1301479266,1349,1349,1349,1349,0
|
||||
20241205,184900,1301479266,1349,1349,1349,1349,0
|
||||
20241205,184800,1301479266,1349,1349,1349,1349,0
|
||||
20241205,184700,1301479266,1349,1349,1349,1349,0
|
||||
20241205,184600,1301479266,1349,1349,1349,1349,0
|
||||
20241205,184500,1301479266,1349,1349,1349,1349,0
|
||||
20241205,184400,1301479266,1349,1349,1349,1349,0
|
||||
20241205,184300,1301479266,1349,1349,1349,1349,0
|
||||
20241205,184200,1301479266,1349,1349,1349,1349,0
|
||||
20241205,184100,1301479266,1349,1349,1349,1349,0
|
||||
20241205,184000,1301479266,1349,1349,1349,1349,0
|
||||
20241205,183900,1301479266,1349,1349,1349,1349,0
|
||||
20241205,183800,1301479266,1349,1349,1349,1349,0
|
||||
20241205,183700,1301479266,1349,1349,1349,1349,0
|
||||
20241205,183600,1301479266,1349,1349,1349,1349,0
|
||||
20241205,183500,1301479266,1349,1349,1349,1349,32717
|
||||
20241205,183400,1301479266,1349,1349,1349,1349,0
|
||||
20241205,183300,1301479266,1349,1349,1349,1349,0
|
||||
20241205,183200,1301479266,1349,1349,1349,1349,0
|
||||
20241205,183100,1301479266,1349,1349,1349,1349,0
|
||||
20241205,183000,1301479266,1349,1349,1349,1349,0
|
||||
20241205,182900,1301479266,1349,1349,1349,1349,0
|
||||
20241205,182800,1301479266,1349,1349,1349,1349,0
|
||||
20241205,182700,1301479266,1349,1349,1349,1349,0
|
||||
20241205,182600,1301479266,1349,1349,1349,1349,0
|
||||
20241205,182500,1301479266,1349,1349,1349,1349,0
|
||||
20241205,182400,1301479266,1349,1349,1349,1349,0
|
||||
20241205,182300,1301479266,1349,1349,1349,1349,0
|
||||
20241205,182200,1301479266,1349,1349,1349,1349,0
|
||||
20241205,182100,1301479266,1349,1349,1349,1349,0
|
||||
20241205,182000,1301479266,1349,1349,1349,1349,0
|
||||
20241205,181900,1301479266,1349,1349,1349,1349,0
|
||||
20241205,181800,1301479266,1349,1349,1349,1349,0
|
||||
20241205,181700,1301479266,1349,1349,1349,1349,0
|
||||
20241205,181600,1301479266,1349,1349,1349,1349,0
|
||||
20241205,181500,1301479266,1349,1349,1349,1349,0
|
||||
20241205,181400,1301479266,1349,1349,1349,1349,0
|
||||
20241205,181300,1301479266,1349,1349,1349,1349,0
|
||||
20241205,181200,1301479266,1349,1349,1349,1349,0
|
||||
20241205,181100,1301479266,1349,1349,1349,1349,0
|
||||
20241205,181000,1301479266,1349,1349,1349,1349,0
|
||||
20241205,180900,1301479266,1349,1349,1349,1349,0
|
||||
20241205,180800,1301479266,1349,1349,1349,1349,0
|
||||
20241205,180700,1301479266,1349,1349,1349,1349,0
|
||||
20241205,180600,1301479266,1349,1349,1349,1349,0
|
||||
20241205,180500,1301479266,1349,1349,1349,1349,32717
|
||||
20241205,180400,1301479266,1349,1349,1349,1349,0
|
||||
20241205,180300,1301479266,1349,1349,1349,1349,0
|
||||
20241205,180200,1301479266,1349,1349,1349,1349,0
|
||||
20241205,180100,1301479266,1349,1349,1349,1349,0
|
||||
20241205,180000,1301479266,1349,1349,1349,1349,0
|
||||
20241205,175900,1301479266,1349,1349,1349,1349,0
|
||||
20241205,175800,1301479266,1349,1349,1349,1349,0
|
||||
20241205,175700,1301479266,1349,1349,1349,1349,0
|
||||
20241205,175600,1301479266,1349,1349,1349,1349,0
|
||||
20241205,175500,1301479266,1349,1349,1349,1349,0
|
||||
20241205,175400,1301479266,1349,1349,1349,1349,0
|
||||
20241205,175300,1301479266,1349,1349,1349,1349,0
|
||||
20241205,175200,1301479266,1349,1349,1349,1349,0
|
||||
20241205,175100,1301479266,1349,1349,1349,1349,0
|
||||
20241205,175000,1301479266,1349,1349,1349,1349,0
|
||||
20241205,174900,1301479266,1349,1349,1349,1349,0
|
||||
20241205,174800,1301479266,1349,1349,1349,1349,0
|
||||
20241205,174700,1301479266,1349,1349,1349,1349,0
|
||||
20241205,174600,1301479266,1349,1349,1349,1349,0
|
||||
20241205,174500,1301479266,1349,1349,1349,1349,0
|
||||
20241205,174400,1301479266,1349,1349,1349,1349,0
|
||||
20241205,174300,1301479266,1349,1349,1349,1349,0
|
||||
20241205,174200,1301479266,1349,1349,1349,1349,0
|
||||
20241205,174100,1301479266,1349,1349,1349,1349,0
|
||||
20241205,174000,1301479266,1349,1349,1349,1349,0
|
||||
20241205,173900,1301479266,1349,1349,1349,1349,0
|
||||
20241205,173800,1301479266,1349,1349,1349,1349,0
|
||||
20241205,173700,1301479266,1349,1349,1349,1349,0
|
||||
20241205,173600,1301479266,1349,1349,1349,1349,0
|
||||
20241205,173500,1301479266,1349,1349,1349,1349,32717
|
||||
20241205,173400,1301479266,1349,1349,1349,1349,0
|
||||
20241205,173300,1301479266,1349,1349,1349,1349,0
|
||||
20241205,173200,1301479266,1349,1349,1349,1349,0
|
||||
20241205,173100,1301479266,1349,1349,1349,1349,0
|
||||
20241205,173000,1301479266,1349,1349,1349,1349,0
|
||||
20241205,172900,1301479266,1349,1349,1349,1349,0
|
||||
20241205,172800,1301479266,1349,1349,1349,1349,0
|
||||
20241205,172700,1301479266,1349,1349,1349,1349,0
|
||||
20241205,172600,1301479266,1349,1349,1349,1349,0
|
||||
20241205,172500,1301479266,1349,1349,1349,1349,0
|
||||
20241205,172400,1301479266,1349,1349,1349,1349,0
|
||||
20241205,172300,1301479266,1349,1349,1349,1349,0
|
||||
20241205,172200,1301479266,1349,1349,1349,1349,0
|
||||
20241205,172100,1301479266,1349,1349,1349,1349,0
|
||||
20241205,172000,1301479266,1349,1349,1349,1349,0
|
||||
20241205,171900,1301479266,1349,1349,1349,1349,0
|
||||
20241205,171800,1301479266,1349,1349,1349,1349,0
|
||||
20241205,171700,1301479266,1349,1349,1349,1349,0
|
||||
20241205,171600,1301479266,1349,1349,1349,1349,0
|
||||
20241205,171500,1301479266,1349,1349,1349,1349,0
|
||||
20241205,171400,1301479266,1349,1349,1349,1349,0
|
||||
20241205,171300,1301479266,1349,1349,1349,1349,0
|
||||
20241205,171200,1301479266,1349,1349,1349,1349,0
|
||||
20241205,171100,1301479266,1349,1349,1349,1349,0
|
||||
20241205,171000,1301479266,1349,1349,1349,1349,0
|
||||
20241205,170900,1301479266,1349,1349,1349,1349,0
|
||||
20241205,170800,1301479266,1349,1349,1349,1349,0
|
||||
20241205,170700,1301479266,1349,1349,1349,1349,0
|
||||
20241205,170600,1301479266,1349,1349,1349,1349,0
|
||||
20241205,170500,1301479266,1349,1349,1349,1349,32717
|
||||
20241205,170400,1301479266,1349,1349,1349,1349,0
|
||||
20241205,170300,1301479266,1349,1349,1349,1349,0
|
||||
20241205,170200,1301479266,1349,1349,1349,1349,0
|
||||
20241205,170100,1301479266,1349,1349,1349,1349,0
|
||||
20241205,170000,1301479266,1349,1349,1349,1349,0
|
||||
20241205,165900,1301479266,1349,1349,1349,1349,0
|
||||
20241205,165800,1301479266,1349,1349,1349,1349,0
|
||||
20241205,165700,1301479266,1349,1349,1349,1349,0
|
||||
20241205,165600,1301479266,1349,1349,1349,1349,0
|
||||
20241205,165500,1301479266,1349,1349,1349,1349,0
|
||||
20241205,165400,1301479266,1349,1349,1349,1349,0
|
||||
20241205,165300,1301479266,1349,1349,1349,1349,0
|
||||
20241205,165200,1301479266,1349,1349,1349,1349,0
|
||||
20241205,165100,1301479266,1349,1349,1349,1349,0
|
||||
20241205,165000,1301479266,1349,1349,1349,1349,0
|
||||
20241205,164900,1301479266,1349,1349,1349,1349,0
|
||||
20241205,164800,1301479266,1349,1349,1349,1349,0
|
||||
20241205,164700,1301479266,1349,1349,1349,1349,0
|
||||
20241205,164600,1301479266,1349,1349,1349,1349,0
|
||||
20241205,164500,1301479266,1349,1349,1349,1349,0
|
||||
20241205,164400,1301479266,1349,1349,1349,1349,0
|
||||
20241205,164300,1301479266,1349,1349,1349,1349,0
|
||||
20241205,164200,1301479266,1349,1349,1349,1349,0
|
||||
20241205,164100,1301479266,1349,1349,1349,1349,0
|
||||
20241205,164000,1301479266,1349,1349,1349,1349,0
|
||||
20241205,163900,1301479266,1349,1349,1349,1349,0
|
||||
20241205,163800,1301479266,1349,1349,1349,1349,0
|
||||
20241205,163700,1301479266,1349,1349,1349,1349,0
|
||||
20241205,163600,1301479266,1349,1349,1349,1349,0
|
||||
20241205,163500,1301479266,1349,1349,1349,1349,32717
|
||||
20241205,163400,1301479266,1349,1349,1349,1349,0
|
||||
20241205,163300,1301479266,1349,1349,1349,1349,0
|
||||
20241205,163200,1301479266,1349,1349,1349,1349,0
|
||||
20241205,163100,1301479266,1349,1349,1349,1349,0
|
||||
20241205,163000,1301479266,1349,1349,1349,1349,0
|
||||
20241205,162900,1301479266,1349,1349,1349,1349,0
|
||||
20241205,162800,1301479266,1349,1349,1349,1349,0
|
||||
20241205,162700,1301479266,1349,1349,1349,1349,0
|
||||
20241205,162600,1301479266,1349,1349,1349,1349,0
|
||||
20241205,162500,1301479266,1349,1349,1349,1349,0
|
||||
20241205,162400,1301479266,1349,1349,1349,1349,0
|
||||
20241205,162300,1301479266,1349,1349,1349,1349,0
|
||||
20241205,162200,1301479266,1349,1349,1349,1349,0
|
||||
20241205,162100,1301479266,1349,1349,1349,1349,0
|
||||
20241205,162000,1301479266,1349,1349,1349,1349,0
|
||||
20241205,161900,1301479266,1349,1349,1349,1349,0
|
||||
20241205,161800,1301479266,1349,1349,1349,1349,0
|
||||
20241205,161700,1301479266,1349,1349,1349,1349,0
|
||||
20241205,161600,1301479266,1349,1349,1349,1349,0
|
||||
20241205,161500,1301479266,1349,1349,1349,1349,0
|
||||
20241205,161400,1301479266,1349,1349,1349,1349,0
|
||||
20241205,161300,1301479266,1349,1349,1349,1349,0
|
||||
20241205,161200,1301479266,1349,1349,1349,1349,0
|
||||
20241205,161100,1301479266,1349,1349,1349,1349,0
|
||||
20241205,161000,1301479266,1349,1349,1349,1349,0
|
||||
20241205,160900,1301479266,1349,1349,1349,1349,0
|
||||
20241205,160800,1301479266,1349,1349,1349,1349,0
|
||||
20241205,160700,1301479266,1349,1349,1349,1349,0
|
||||
20241205,160600,1301479266,1349,1349,1349,1349,0
|
||||
20241205,160500,1301479266,1349,1349,1349,1349,32717
|
||||
20241205,160400,1301479266,1349,1349,1349,1349,0
|
||||
20241205,160300,1301479266,1349,1349,1349,1349,0
|
||||
20241205,160200,1301479266,1349,1349,1349,1349,0
|
||||
20241205,160100,1301479266,1349,1349,1349,1349,0
|
||||
20241205,160000,1301479266,1349,1349,1349,1349,0
|
||||
20241205,155900,1301479266,1349,1349,1349,1349,0
|
||||
20241205,155800,1301479266,1349,1349,1349,1349,0
|
||||
20241205,155700,1301479266,1349,1349,1349,1349,0
|
||||
20241205,155600,1301479266,1349,1349,1349,1349,0
|
||||
20241205,155500,1301479266,1349,1349,1349,1349,0
|
||||
20241205,155400,1301479266,1349,1349,1349,1349,0
|
||||
20241205,155300,1301479266,1349,1349,1349,1349,0
|
||||
20241205,155200,1301479266,1349,1349,1349,1349,0
|
||||
20241205,155100,1301479266,1349,1349,1349,1349,0
|
||||
20241205,155000,1301479266,1349,1349,1349,1349,0
|
||||
20241205,154900,1301479266,1349,1349,1349,1349,0
|
||||
20241205,154800,1301479266,1349,1349,1349,1349,0
|
||||
20241205,154700,1301479266,1349,1349,1349,1349,0
|
||||
20241205,154600,1301479266,1349,1349,1349,1349,0
|
||||
20241205,154500,1301479266,1349,1349,1349,1349,0
|
||||
20241205,154400,1301479266,1349,1349,1349,1349,0
|
||||
20241205,154300,1301479266,1349,1349,1349,1349,0
|
||||
20241205,154200,1301479266,1349,1349,1349,1349,0
|
||||
20241205,154100,1301479266,1349,1349,1349,1349,0
|
||||
20241205,154000,1301479266,1349,1349,1349,1349,0
|
||||
20241205,153900,1301479266,1349,1349,1349,1349,0
|
||||
20241205,153800,1301479266,1349,1349,1349,1349,0
|
||||
20241205,153700,1301479266,1349,1349,1349,1349,0
|
||||
20241205,153600,1301479266,1349,1349,1349,1349,0
|
||||
20241205,153500,1301479266,1349,1349,1349,1349,32717
|
||||
20241205,153400,1301479266,1349,1349,1349,1349,0
|
||||
20241205,153300,1301479266,1349,1349,1349,1349,0
|
||||
20241205,153200,1301479266,1349,1349,1349,1349,0
|
||||
20241205,153100,1301479266,1349,1349,1349,1349,0
|
||||
20241205,153000,1301479266,1349,1349,1349,1349,32717
|
||||
20241205,152900,1257344033,1353,1353,1353,1353,0
|
||||
20241205,152800,1257344033,1353,1353,1353,1353,0
|
||||
20241205,152700,1257344033,1353,1353,1353,1353,0
|
||||
20241205,152600,1257344033,1353,1353,1353,1353,0
|
||||
20241205,152500,1257344033,1353,1353,1353,1353,0
|
||||
20241205,152400,1257344033,1353,1353,1353,1353,0
|
||||
20241205,152300,1257344033,1353,1353,1353,1353,0
|
||||
20241205,152200,1257344033,1353,1353,1353,1353,0
|
||||
20241205,152100,1257344033,1353,1353,1353,1353,0
|
||||
20241205,152000,1257344033,1353,1353,1353,1353,0
|
||||
20241205,151900,1257344033,1353,1357,1357,1353,1605
|
||||
20241205,151800,1255170048,1351,1352,1358,1351,2896
|
||||
20241205,151700,1251254278,1351,1360,1360,1351,2482
|
||||
20241205,151600,1247899528,1353,1357,1357,1353,6562
|
||||
20241205,151500,1239016398,1358,1357,1358,1356,426
|
||||
20241205,151400,1238438500,1361,1361,1361,1361,26
|
||||
20241205,151300,1238403114,1361,1362,1362,1361,143
|
||||
20241205,151200,1238208361,1362,1358,1363,1358,7628
|
||||
20241205,151100,1227839717,1358,1358,1358,1358,879
|
||||
20241205,151000,1226646035,1352,1354,1358,1352,4802
|
||||
20241205,150900,1220148715,1354,1355,1355,1354,3000
|
||||
20241205,150800,1216085874,1354,1357,1357,1354,5084
|
||||
20241205,150700,1209197833,1354,1357,1357,1353,5131
|
||||
20241205,150600,1202247779,1356,1356,1357,1356,1820
|
||||
20241205,150500,1199779858,1356,1357,1357,1356,4000
|
||||
20241205,150400,1194355155,1357,1357,1357,1357,1084
|
||||
20241205,150300,1192884167,1357,1356,1357,1354,4029
|
||||
20241205,150200,1187426738,1357,1354,1358,1350,31348
|
||||
20241205,150100,1145065938,1358,1359,1359,1354,642
|
||||
20241205,150000,1144195505,1359,1355,1359,1354,1212
|
||||
20241205,145900,1142554068,1355,1355,1360,1355,2984
|
||||
20241205,145800,1138510743,1365,1360,1365,1355,2735
|
||||
20241205,145700,1134795985,1360,1355,1360,1355,4465
|
||||
20241205,145600,1128745019,1355,1356,1359,1355,1410
|
||||
20241205,145500,1126834066,1356,1358,1358,1356,2826
|
||||
20241205,145400,1123000700,1360,1359,1360,1359,101
|
||||
20241205,145300,1122863440,1359,1361,1361,1359,3279
|
||||
20241205,145200,1118401329,1361,1360,1361,1360,510
|
||||
20241205,145100,1117707224,1361,1356,1362,1355,3568
|
||||
20241205,145000,1112871952,1364,1355,1364,1355,20232
|
||||
20241205,144900,1085457583,1355,1354,1355,1352,3162
|
||||
20241205,144800,1081178169,1354,1355,1355,1353,5009
|
||||
20241205,144700,1074397123,1355,1357,1357,1355,6376
|
||||
20241205,144600,1065753186,1358,1362,1362,1358,36211
|
||||
20241205,144500,1016469602,1363,1365,1365,1363,1336
|
||||
20241205,144400,1014648632,1363,1364,1364,1363,9719
|
||||
20241205,144300,1001401611,1364,1365,1365,1364,94
|
||||
20241205,144200,1001273393,1365,1366,1366,1365,197
|
||||
20241205,144100,1001004298,1366,1366,1366,1366,62
|
||||
20241205,144000,1000919606,1366,1366,1366,1366,168
|
||||
20241205,143900,1000690118,1367,1366,1367,1366,209
|
||||
20241205,143800,1000404473,1366,1366,1366,1366,1516
|
||||
20241205,143700,998333617,1366,1364,1366,1363,759
|
||||
20241205,143600,997298976,1364,1366,1366,1364,353
|
||||
20241205,143500,996817478,1365,1367,1367,1364,7322
|
||||
20241205,143400,986829497,1364,1368,1368,1364,11398
|
||||
20241205,143300,971272257,1365,1369,1369,1365,3808
|
||||
20241205,143200,966072994,1366,1366,1369,1366,203
|
||||
20241205,143100,965795693,1366,1367,1367,1366,3143
|
||||
20241205,143000,961501347,1369,1367,1369,1367,804
|
||||
20241205,142900,960402277,1369,1369,1369,1369,2
|
||||
20241205,142800,960399539,1366,1368,1368,1366,2002
|
||||
20241205,142700,957664784,1369,1366,1371,1366,5
|
||||
20241205,142600,957657943,1366,1366,1366,1366,3180
|
||||
20241205,142500,953314063,1367,1368,1368,1367,2468
|
||||
20241205,142400,949939853,1368,1368,1368,1368,0
|
||||
20241205,142300,949939853,1368,1368,1368,1368,0
|
||||
20241205,142200,949939853,1368,1368,1368,1368,0
|
||||
20241205,142100,949939853,1368,1368,1368,1368,0
|
||||
20241205,142000,949939853,1368,1372,1372,1368,401
|
||||
20241205,141900,949391281,1372,1368,1372,1368,622
|
||||
20241205,141800,948540381,1368,1371,1371,1368,1708
|
||||
20241205,141700,946200753,1372,1371,1372,1371,2
|
||||
20241205,141600,946198010,1370,1370,1370,1370,0
|
||||
20241205,141500,946198010,1370,1370,1371,1370,6128
|
||||
20241205,141400,937802633,1370,1371,1371,1370,1009
|
||||
20241205,141300,936420278,1371,1371,1371,1371,4502
|
||||
20241205,141200,930248036,1372,1374,1374,1372,1302
|
||||
20241205,141100,928461689,1373,1374,1374,1373,20
|
||||
20241205,141000,928434218,1374,1374,1374,1373,4084
|
||||
20241205,140900,922823298,1375,1375,1375,1375,0
|
||||
20241205,140800,922823298,1375,1375,1375,1375,0
|
||||
20241205,140700,922823298,1375,1375,1375,1375,0
|
||||
20241205,140600,922823298,1375,1375,1375,1375,2
|
||||
20241205,140500,922820548,1375,1374,1375,1374,3
|
||||
20241205,140400,922816425,1373,1373,1373,1373,0
|
||||
20241205,140300,922816425,1373,1373,1373,1373,0
|
||||
20241205,140200,922816425,1373,1373,1373,1373,0
|
||||
20241205,140100,922816425,1373,1373,1373,1373,30
|
||||
20241205,140000,922775235,1373,1373,1373,1373,0
|
||||
20241205,135900,922775235,1373,1374,1374,1373,778
|
||||
20241205,135800,921706969,1374,1373,1374,1373,342
|
||||
20241205,135700,921237062,1373,1373,1373,1373,543
|
||||
20241205,135600,920491523,1374,1374,1375,1374,3244
|
||||
20241205,135500,916033953,1374,1373,1374,1373,130
|
||||
20241205,135400,915855383,1373,1373,1373,1373,48
|
||||
20241205,135300,915789479,1373,1374,1374,1373,50
|
||||
20241205,135200,915720819,1374,1374,1374,1374,1
|
||||
20241205,135100,915719445,1372,1372,1372,1372,0
|
||||
20241205,135000,915719445,1372,1372,1372,1372,2209
|
||||
20241205,134900,912688697,1371,1371,1371,1371,0
|
||||
20241205,134800,912688697,1371,1371,1371,1371,0
|
||||
20241205,134700,912688697,1371,1371,1371,1371,0
|
||||
20241205,134600,912688697,1371,1371,1371,1371,504
|
||||
20241205,134500,911997713,1372,1372,1372,1372,1
|
||||
20241205,134400,911996341,1371,1372,1372,1371,258
|
||||
20241205,134300,911642415,1371,1372,1372,1371,131
|
||||
20241205,134200,911462713,1372,1372,1372,1372,3
|
||||
20241205,134100,911458597,1371,1371,1371,1371,0
|
||||
20241205,134000,911458597,1371,1371,1371,1371,310
|
||||
20241205,133900,911033587,1371,1371,1371,1371,1064
|
||||
20241205,133800,909574843,1371,1371,1371,1371,1
|
||||
20241205,133700,909573472,1371,1371,1371,1371,1
|
||||
20241205,133600,909572101,1370,1370,1370,1370,51
|
||||
20241205,133500,909502231,1371,1371,1371,1371,212
|
||||
20241205,133400,909211579,1371,1371,1371,1371,259
|
||||
20241205,133300,908856490,1371,1373,1373,1370,671
|
||||
20241205,133200,907936835,1369,1369,1369,1369,0
|
||||
20241205,133100,907936835,1369,1369,1369,1369,0
|
||||
20241205,133000,907936835,1369,1369,1369,1369,0
|
||||
20241205,132900,907936835,1369,1370,1370,1369,3000
|
||||
20241205,132800,903829626,1369,1369,1369,1369,0
|
||||
20241205,132700,903829626,1369,1369,1369,1369,1
|
||||
20241205,132600,903828257,1369,1369,1369,1369,2
|
||||
20241205,132500,903825519,1369,1369,1369,1369,51
|
||||
20241205,132400,903755700,1375,1375,1375,1375,0
|
||||
20241205,132300,903755700,1375,1368,1376,1368,831
|
||||
20241205,132200,902616658,1368,1368,1370,1368,2529
|
||||
20241205,132100,899155016,1369,1369,1369,1369,70
|
||||
20241205,132000,899059186,1368,1370,1370,1368,76
|
||||
20241205,131900,898955118,1369,1369,1369,1369,70
|
||||
20241205,131800,898859288,1366,1366,1366,1366,569
|
||||
20241205,131700,898082034,1370,1370,1370,1370,0
|
||||
20241205,131600,898082034,1370,1370,1370,1370,51
|
||||
20241205,131500,898012164,1366,1367,1368,1366,12700
|
||||
20241205,131400,880660390,1367,1370,1370,1367,3001
|
||||
20241205,131300,876558020,1367,1370,1370,1367,1501
|
||||
20241205,131200,874506150,1367,1369,1369,1367,4467
|
||||
20241205,131100,868396341,1369,1370,1370,1369,640
|
||||
20241205,131000,867519860,1370,1372,1372,1370,7676
|
||||
20241205,130900,856996841,1373,1373,1373,1373,13
|
||||
20241205,130800,856978992,1373,1374,1374,1373,510
|
||||
20241205,130700,856278752,1374,1374,1374,1374,120
|
||||
20241205,130600,856113872,1373,1373,1373,1373,205
|
||||
20241205,130500,855832407,1374,1374,1374,1374,1
|
||||
20241205,130400,855831033,1373,1374,1374,1373,1217
|
||||
20241205,130300,854159875,1374,1374,1374,1374,0
|
||||
20241205,130200,854159875,1374,1373,1376,1373,1638
|
||||
20241205,130100,851910868,1374,1375,1375,1374,4981
|
||||
20241205,130000,845064928,1375,1376,1377,1375,1099
|
||||
20241205,125900,843553730,1377,1377,1377,1377,42
|
||||
20241205,125800,843495896,1380,1380,1380,1379,56
|
||||
20241205,125700,843418617,1380,1379,1380,1377,186
|
||||
20241205,125600,843162370,1378,1379,1379,1378,309
|
||||
20241205,125500,842736459,1379,1379,1379,1379,596
|
||||
20241205,125400,841914575,1379,1379,1379,1379,0
|
||||
20241205,125300,841914575,1379,1379,1379,1379,1
|
||||
20241205,125200,841913196,1378,1379,1379,1378,128
|
||||
20241205,125100,841736802,1379,1379,1379,1379,780
|
||||
20241205,125000,840661182,1379,1378,1379,1378,201
|
||||
20241205,124900,840384203,1379,1379,1379,1379,1
|
||||
20241205,124800,840382824,1375,1375,1375,1375,0
|
||||
20241205,124700,840382824,1375,1375,1375,1375,0
|
||||
20241205,124600,840382824,1375,1377,1379,1375,2724
|
||||
20241205,124500,836632679,1379,1379,1379,1379,364
|
||||
20241205,124400,836130723,1379,1378,1379,1375,3014
|
||||
20241205,124300,831982430,1379,1379,1379,1379,0
|
||||
20241205,124200,831982430,1379,1379,1379,1379,0
|
||||
20241205,124100,831982430,1379,1379,1379,1379,40
|
||||
20241205,124000,831927270,1379,1379,1379,1379,0
|
||||
20241205,123900,831927270,1379,1378,1379,1377,1112
|
||||
20241205,123800,830395940,1378,1378,1378,1378,1426
|
||||
20241205,123700,828430912,1378,1378,1378,1378,10
|
||||
20241205,123600,828417132,1378,1376,1378,1376,100
|
||||
20241205,123500,828279530,1376,1375,1376,1375,532
|
||||
20241205,123400,827548028,1375,1376,1376,1375,2138
|
||||
20241205,123300,824607654,1379,1379,1379,1379,20
|
||||
20241205,123200,824580074,1379,1375,1379,1375,2884
|
||||
20241205,123100,820614529,1379,1380,1380,1379,212
|
||||
20241205,123000,820321971,1381,1381,1381,1381,1
|
||||
20241205,122900,820320590,1375,1377,1381,1375,313
|
||||
20241205,122800,819889616,1382,1382,1382,1382,569
|
||||
20241205,122700,819103258,1382,1382,1382,1382,1
|
||||
20241205,122600,819101876,1381,1381,1381,1381,1
|
||||
20241205,122500,819100495,1381,1381,1381,1381,1138
|
||||
20241205,122400,817528917,1380,1379,1380,1376,5504
|
||||
20241205,122300,809954384,1380,1380,1380,1380,100
|
||||
20241205,122200,809816384,1379,1379,1379,1379,649
|
||||
20241205,122100,808921413,1379,1377,1379,1377,1409
|
||||
20241205,122000,806981218,1380,1381,1381,1380,40
|
||||
20241205,121900,806925990,1381,1381,1381,1377,305
|
||||
20241205,121800,806505838,1381,1382,1382,1381,5
|
||||
20241205,121700,806498930,1381,1381,1382,1381,1175
|
||||
20241205,121600,804876253,1381,1381,1381,1381,100
|
||||
20241205,121500,804738153,1381,1379,1381,1379,646
|
||||
20241205,121400,803846031,1381,1379,1381,1379,187
|
||||
20241205,121300,803587872,1379,1381,1381,1379,255
|
||||
20241205,121200,803236027,1381,1380,1381,1380,320
|
||||
20241205,121100,802794425,1381,1381,1381,1381,630
|
||||
20241205,121000,801924395,1381,1380,1381,1380,2
|
||||
20241205,120900,801921634,1382,1380,1382,1380,1229
|
||||
20241205,120800,800223754,1382,1382,1382,1382,0
|
||||
20241205,120700,800223754,1382,1382,1382,1382,32
|
||||
20241205,120600,800179530,1382,1382,1382,1382,102
|
||||
20241205,120500,800038566,1382,1381,1382,1376,5593
|
||||
20241205,120400,792315288,1380,1378,1380,1378,11118
|
||||
20241205,120300,776988334,1377,1375,1377,1375,4445
|
||||
20241205,120200,770871938,1375,1375,1375,1375,15
|
||||
20241205,120100,770851313,1375,1375,1375,1375,700
|
||||
20241205,120000,769888813,1376,1376,1376,1375,2531
|
||||
20241205,115900,766406257,1376,1375,1376,1375,26
|
||||
20241205,115800,766370506,1375,1375,1375,1375,125
|
||||
20241205,115700,766198631,1375,1376,1376,1375,8
|
||||
20241205,115600,766187624,1376,1376,1376,1376,202
|
||||
20241205,115500,765909672,1375,1375,1375,1375,200
|
||||
20241205,115400,765634672,1375,1375,1375,1375,0
|
||||
20241205,115300,765634672,1375,1374,1375,1374,133
|
||||
20241205,115200,765451830,1374,1374,1376,1374,640
|
||||
20241205,115100,764571944,1374,1374,1374,1374,387
|
||||
20241205,115000,764040206,1374,1374,1374,1374,200
|
||||
20241205,114900,763765406,1374,1374,1374,1374,0
|
||||
20241205,114800,763765406,1374,1375,1375,1374,1263
|
||||
20241205,114700,762029044,1375,1376,1376,1375,32
|
||||
20241205,114600,761985043,1376,1376,1376,1373,1834
|
||||
20241205,114500,759463580,1376,1376,1376,1376,0
|
||||
20241205,114400,759463580,1376,1376,1376,1376,35
|
||||
20241205,114300,759415420,1377,1377,1377,1377,0
|
||||
20241205,114200,759415420,1377,1378,1378,1372,5043
|
||||
20241205,114100,752478291,1378,1375,1378,1375,2028
|
||||
20241205,114000,749689264,1375,1376,1376,1375,102
|
||||
20241205,113900,749549012,1375,1377,1377,1375,872
|
||||
20241205,113800,748349111,1377,1376,1377,1376,387
|
||||
20241205,113700,747816512,1376,1377,1377,1376,585
|
||||
20241205,113600,747010968,1378,1378,1378,1378,248
|
||||
20241205,113500,746669224,1378,1377,1378,1377,312
|
||||
20241205,113400,746239599,1377,1378,1378,1377,1200
|
||||
20241205,113300,744586199,1377,1377,1377,1377,662
|
||||
20241205,113200,743674625,1377,1378,1378,1377,101
|
||||
20241205,113100,743535547,1377,1376,1377,1376,646
|
||||
20241205,113000,742646193,1376,1376,1376,1376,66
|
||||
20241205,112900,742555377,1375,1376,1376,1375,52
|
||||
20241205,112800,742483875,1375,1374,1375,1374,1503
|
||||
20241205,112700,740417977,1375,1375,1375,1375,937
|
||||
20241205,112600,739129602,1376,1375,1376,1375,1161
|
||||
20241205,112500,737533226,1374,1374,1374,1373,3369
|
||||
20241205,112400,732906104,1374,1374,1374,1374,22
|
||||
20241205,112300,732875876,1374,1372,1374,1372,121
|
||||
20241205,112200,732709792,1372,1372,1372,1372,100
|
||||
20241205,112100,732572592,1372,1372,1372,1372,2000
|
||||
20241205,112000,729828592,1373,1373,1373,1373,30
|
||||
20241205,111900,729787402,1373,1373,1373,1373,2
|
||||
20241205,111800,729784656,1372,1372,1372,1372,80
|
||||
20241205,111700,729674896,1372,1372,1372,1372,506
|
||||
20241205,111600,728980664,1372,1372,1372,1372,130
|
||||
20241205,111500,728802304,1370,1374,1374,1370,6
|
||||
20241205,111400,728794064,1374,1372,1374,1371,1815
|
||||
20241205,111300,726302723,1372,1372,1372,1372,0
|
||||
20241205,111200,726302723,1372,1373,1373,1372,52
|
||||
20241205,111100,726231377,1372,1369,1372,1369,1874
|
||||
20241205,111000,723665436,1370,1370,1370,1370,100
|
||||
20241205,110900,723528436,1371,1369,1371,1369,2476
|
||||
20241205,110800,720135070,1370,1370,1370,1370,3
|
||||
20241205,110700,720130960,1370,1370,1370,1370,0
|
||||
20241205,110600,720130960,1370,1370,1370,1370,0
|
||||
20241205,110500,720130960,1370,1370,1370,1370,7
|
||||
20241205,110400,720121370,1370,1370,1370,1370,1
|
||||
20241205,110300,720120000,1367,1370,1370,1367,1205
|
||||
20241205,110200,718471000,1371,1372,1372,1371,1027
|
||||
20241205,110100,717062828,1372,1372,1372,1372,280
|
||||
20241205,110000,716678668,1372,1370,1372,1370,4774
|
||||
20241205,105900,710129796,1371,1371,1371,1371,92
|
||||
20241205,105800,710003664,1371,1371,1371,1371,0
|
||||
20241205,105700,710003664,1371,1371,1371,1371,20
|
||||
20241205,105600,709976244,1371,1371,1371,1371,70
|
||||
20241205,105500,709880274,1371,1371,1371,1371,847
|
||||
20241205,105400,708719037,1371,1367,1371,1367,4
|
||||
20241205,105300,708713565,1367,1367,1367,1367,73
|
||||
20241205,105200,708613774,1371,1371,1371,1367,414
|
||||
20241205,105100,708046596,1371,1371,1371,1371,3
|
||||
20241205,105000,708042483,1371,1368,1371,1367,1121
|
||||
20241205,104900,706509715,1369,1369,1369,1369,40
|
||||
20241205,104800,706454955,1372,1368,1372,1368,3040
|
||||
20241205,104700,702295052,1371,1370,1371,1367,552
|
||||
20241205,104600,701538823,1370,1369,1370,1367,17001
|
||||
20241205,104500,678297918,1370,1373,1373,1370,2780
|
||||
20241205,104400,674481449,1375,1374,1375,1374,298
|
||||
20241205,104300,674071992,1375,1373,1375,1373,503
|
||||
20241205,104200,673381367,1373,1371,1373,1371,2936
|
||||
20241205,104100,669350936,1371,1371,1371,1371,276
|
||||
20241205,104000,668972540,1371,1371,1371,1371,346
|
||||
20241205,103900,668498174,1371,1371,1371,1371,621
|
||||
20241205,103800,667646783,1368,1370,1370,1368,400
|
||||
20241205,103700,667099173,1370,1369,1370,1369,4396
|
||||
20241205,103600,661077968,1369,1368,1369,1367,3380
|
||||
20241205,103500,656455822,1367,1366,1368,1365,14795
|
||||
20241205,103400,636236844,1366,1366,1366,1366,325
|
||||
20241205,103300,635792894,1366,1366,1366,1365,632
|
||||
20241205,103200,634929682,1364,1364,1364,1364,0
|
||||
20241205,103100,634929682,1364,1365,1366,1364,3433
|
||||
20241205,103000,630244482,1363,1364,1365,1363,1310
|
||||
20241205,102900,628458572,1364,1363,1364,1363,1822
|
||||
20241205,102800,625974975,1364,1364,1364,1364,615
|
||||
20241205,102700,625136115,1365,1365,1365,1365,28
|
||||
20241205,102600,625097895,1364,1364,1364,1364,3665
|
||||
20241205,102500,620098835,1364,1363,1364,1363,844
|
||||
20241205,102400,618948169,1364,1364,1364,1364,300
|
||||
20241205,102300,618538969,1365,1365,1365,1364,3632
|
||||
20241205,102200,613584802,1366,1364,1366,1364,287
|
||||
20241205,102100,613193126,1366,1364,1366,1364,2495
|
||||
20241205,102000,609787190,1366,1366,1366,1366,41
|
||||
20241205,101900,609731184,1364,1364,1364,1364,260
|
||||
20241205,101800,609376544,1364,1364,1364,1364,0
|
||||
20241205,101700,609376544,1364,1364,1365,1364,301
|
||||
20241205,101600,608965879,1364,1364,1365,1363,2742
|
||||
20241205,101500,605225986,1364,1364,1367,1364,2118
|
||||
20241205,101400,602337006,1367,1367,1367,1363,542
|
||||
20241205,101300,601598239,1363,1367,1367,1363,2039
|
||||
20241205,101200,598816817,1365,1366,1367,1365,11186
|
||||
20241205,101100,583542730,1366,1369,1369,1366,3582
|
||||
20241205,101000,578649583,1369,1367,1370,1367,2809
|
||||
20241205,100900,574809657,1370,1370,1370,1368,3759
|
||||
20241205,100800,569665229,1371,1370,1371,1370,330
|
||||
20241205,100700,569213109,1371,1369,1371,1369,448
|
||||
20241205,100600,568598903,1369,1370,1371,1369,9075
|
||||
20241205,100500,556166932,1371,1371,1372,1370,1020
|
||||
20241205,100400,554768908,1371,1371,1371,1371,1
|
||||
20241205,100300,554767537,1372,1369,1372,1369,48
|
||||
20241205,100200,554701801,1369,1373,1373,1368,6516
|
||||
20241205,100100,545759188,1373,1372,1373,1369,4510
|
||||
20241205,100000,539578361,1375,1373,1375,1372,3207
|
||||
20241205,095900,535178289,1374,1374,1374,1374,609
|
||||
20241205,095800,534341523,1375,1374,1375,1374,483
|
||||
20241205,095700,533677870,1377,1377,1377,1377,1005
|
||||
20241205,095600,532293985,1376,1370,1376,1370,11513
|
||||
20241205,095500,516511859,1371,1370,1371,1370,7
|
||||
20241205,095400,516502268,1370,1374,1374,1369,498
|
||||
20241205,095300,515819581,1374,1374,1374,1374,362
|
||||
20241205,095200,515322193,1378,1375,1378,1372,2055
|
||||
20241205,095100,512498752,1375,1377,1379,1375,911
|
||||
20241205,095000,511244649,1380,1377,1380,1376,502
|
||||
20241205,094900,510553892,1380,1380,1380,1380,310
|
||||
20241205,094800,510126092,1381,1380,1381,1380,80
|
||||
20241205,094700,510015642,1381,1381,1381,1374,698
|
||||
20241205,094600,509052899,1381,1381,1381,1376,284
|
||||
20241205,094500,508661647,1382,1382,1382,1378,4851
|
||||
20241205,094400,501973564,1383,1380,1384,1374,9663
|
||||
20241205,094300,488638624,1380,1379,1380,1379,3330
|
||||
20241205,094200,484044202,1379,1375,1379,1374,4726
|
||||
20241205,094100,477534532,1375,1373,1375,1373,1400
|
||||
20241205,094000,475611028,1366,1366,1373,1366,8764
|
||||
20241205,093900,463632290,1366,1364,1366,1361,524
|
||||
20241205,093800,462917453,1364,1363,1364,1362,7554
|
||||
20241205,093700,452623933,1364,1363,1365,1363,1423
|
||||
20241205,093600,450681624,1362,1360,1362,1360,2637
|
||||
20241205,093500,447094996,1360,1360,1360,1360,219
|
||||
20241205,093400,446797156,1360,1360,1362,1359,1416
|
||||
20241205,093300,444871414,1362,1358,1362,1358,41897
|
||||
20241205,093200,387973251,1354,1357,1358,1354,281
|
||||
20241205,093100,387592013,1357,1357,1357,1352,2178
|
||||
20241205,093000,384645853,1358,1353,1358,1352,6546
|
||||
20241205,092900,375781828,1352,1353,1354,1352,7207
|
||||
20241205,092800,366035774,1353,1355,1355,1352,8408
|
||||
20241205,092700,354659080,1355,1354,1355,1354,31
|
||||
20241205,092600,354617084,1355,1355,1355,1353,1118
|
||||
20241205,092500,353102934,1355,1352,1355,1352,2319
|
||||
20241205,092400,349966537,1352,1352,1352,1351,10389
|
||||
20241205,092300,335924322,1352,1355,1355,1352,7687
|
||||
20241205,092200,325523906,1355,1356,1357,1353,25451
|
||||
20241205,092100,291044986,1357,1357,1358,1357,3218
|
||||
20241205,092000,286678158,1358,1359,1359,1357,1560
|
||||
20241205,091900,284561231,1359,1359,1363,1357,18856
|
||||
20241205,091800,258945251,1358,1359,1359,1358,6999
|
||||
20241205,091700,249439829,1359,1360,1360,1359,2230
|
||||
20241205,091600,246407215,1360,1358,1360,1358,2087
|
||||
20241205,091500,243572961,1358,1363,1363,1358,12254
|
||||
20241205,091400,226923973,1359,1359,1359,1356,8899
|
||||
20241205,091300,214845274,1359,1361,1362,1359,10431
|
||||
20241205,091200,200655544,1361,1365,1365,1360,13141
|
||||
20241205,091100,182759426,1366,1361,1366,1361,7090
|
||||
20241205,091000,173098596,1360,1367,1368,1360,37051
|
||||
20241205,090900,122635901,1367,1368,1369,1367,11955
|
||||
20241205,090800,106290835,1368,1374,1374,1368,18787
|
||||
20241205,090700,80554306,1375,1377,1377,1374,966
|
||||
20241205,090600,79226482,1377,1383,1383,1372,12654
|
||||
20241205,090500,61837551,1383,1383,1383,1377,2943
|
||||
20241205,090400,57769134,1384,1386,1386,1376,12461
|
||||
20241205,090300,40574221,1386,1382,1388,1380,3987
|
||||
20241205,090200,35066775,1381,1386,1388,1381,9330
|
||||
20241205,090100,22160541,1386,1384,1386,1382,7347
|
||||
20241205,090000,11984856,1385,1381,1385,1381,7515
|
||||
|
Reference in New Issue
Block a user