Update 2024-12-05 2775 candle_min
This commit is contained in:
659
082920/min/candle-20241205.csv
Normal file
659
082920/min/candle-20241205.csv
Normal file
@@ -0,0 +1,659 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,195700,1176634610,19700,19700,19700,19700,678
|
||||
20241205,195600,1176634610,19700,19700,19700,19700,0
|
||||
20241205,195500,1176634610,19700,19700,19700,19700,0
|
||||
20241205,195400,1176634610,19700,19700,19700,19700,0
|
||||
20241205,195300,1176634610,19700,19700,19700,19700,0
|
||||
20241205,195200,1176634610,19700,19700,19700,19700,0
|
||||
20241205,195100,1176634610,19700,19700,19700,19700,0
|
||||
20241205,195000,1176634610,19700,19700,19700,19700,0
|
||||
20241205,194900,1176634610,19700,19700,19700,19700,0
|
||||
20241205,194800,1176634610,19700,19700,19700,19700,0
|
||||
20241205,194700,1176634610,19700,19700,19700,19700,0
|
||||
20241205,194600,1176634610,19700,19700,19700,19700,0
|
||||
20241205,194500,1176634610,19700,19700,19700,19700,0
|
||||
20241205,194400,1176634610,19700,19700,19700,19700,0
|
||||
20241205,194300,1176634610,19700,19700,19700,19700,0
|
||||
20241205,194200,1176634610,19700,19700,19700,19700,0
|
||||
20241205,194100,1176634610,19700,19700,19700,19700,0
|
||||
20241205,194000,1176634610,19700,19700,19700,19700,0
|
||||
20241205,193900,1176634610,19700,19700,19700,19700,0
|
||||
20241205,193800,1176634610,19700,19700,19700,19700,0
|
||||
20241205,193700,1176634610,19700,19700,19700,19700,0
|
||||
20241205,193600,1176634610,19700,19700,19700,19700,0
|
||||
20241205,193500,1176634610,19700,19700,19700,19700,0
|
||||
20241205,193400,1176634610,19700,19700,19700,19700,0
|
||||
20241205,193300,1176634610,19700,19700,19700,19700,0
|
||||
20241205,193200,1176634610,19700,19700,19700,19700,0
|
||||
20241205,193100,1176634610,19700,19700,19700,19700,0
|
||||
20241205,193000,1176634610,19700,19700,19700,19700,0
|
||||
20241205,192900,1176634610,19700,19700,19700,19700,0
|
||||
20241205,192800,1176634610,19700,19700,19700,19700,0
|
||||
20241205,192700,1176634610,19700,19700,19700,19700,678
|
||||
20241205,192600,1176634610,19700,19700,19700,19700,0
|
||||
20241205,192500,1176634610,19700,19700,19700,19700,0
|
||||
20241205,192400,1176634610,19700,19700,19700,19700,0
|
||||
20241205,192300,1176634610,19700,19700,19700,19700,0
|
||||
20241205,192200,1176634610,19700,19700,19700,19700,0
|
||||
20241205,192100,1176634610,19700,19700,19700,19700,0
|
||||
20241205,192000,1176634610,19700,19700,19700,19700,0
|
||||
20241205,191900,1176634610,19700,19700,19700,19700,0
|
||||
20241205,191800,1176634610,19700,19700,19700,19700,0
|
||||
20241205,191700,1176634610,19700,19700,19700,19700,0
|
||||
20241205,191600,1176634610,19700,19700,19700,19700,0
|
||||
20241205,191500,1176634610,19700,19700,19700,19700,0
|
||||
20241205,191400,1176634610,19700,19700,19700,19700,0
|
||||
20241205,191300,1176634610,19700,19700,19700,19700,0
|
||||
20241205,191200,1176634610,19700,19700,19700,19700,0
|
||||
20241205,191100,1176634610,19700,19700,19700,19700,0
|
||||
20241205,191000,1176634610,19700,19700,19700,19700,0
|
||||
20241205,190900,1176634610,19700,19700,19700,19700,0
|
||||
20241205,190800,1176634610,19700,19700,19700,19700,0
|
||||
20241205,190700,1176634610,19700,19700,19700,19700,0
|
||||
20241205,190600,1176634610,19700,19700,19700,19700,0
|
||||
20241205,190500,1176634610,19700,19700,19700,19700,0
|
||||
20241205,190400,1176634610,19700,19700,19700,19700,0
|
||||
20241205,190300,1176634610,19700,19700,19700,19700,0
|
||||
20241205,190200,1176634610,19700,19700,19700,19700,0
|
||||
20241205,190100,1176634610,19700,19700,19700,19700,0
|
||||
20241205,190000,1176634610,19700,19700,19700,19700,0
|
||||
20241205,185900,1176634610,19700,19700,19700,19700,0
|
||||
20241205,185800,1176634610,19700,19700,19700,19700,0
|
||||
20241205,185700,1176634610,19700,19700,19700,19700,678
|
||||
20241205,185600,1176634610,19700,19700,19700,19700,0
|
||||
20241205,185500,1176634610,19700,19700,19700,19700,0
|
||||
20241205,185400,1176634610,19700,19700,19700,19700,0
|
||||
20241205,185300,1176634610,19700,19700,19700,19700,0
|
||||
20241205,185200,1176634610,19700,19700,19700,19700,0
|
||||
20241205,185100,1176634610,19700,19700,19700,19700,0
|
||||
20241205,185000,1176634610,19700,19700,19700,19700,0
|
||||
20241205,184900,1176634610,19700,19700,19700,19700,0
|
||||
20241205,184800,1176634610,19700,19700,19700,19700,0
|
||||
20241205,184700,1176634610,19700,19700,19700,19700,0
|
||||
20241205,184600,1176634610,19700,19700,19700,19700,0
|
||||
20241205,184500,1176634610,19700,19700,19700,19700,0
|
||||
20241205,184400,1176634610,19700,19700,19700,19700,0
|
||||
20241205,184300,1176634610,19700,19700,19700,19700,0
|
||||
20241205,184200,1176634610,19700,19700,19700,19700,0
|
||||
20241205,184100,1176634610,19700,19700,19700,19700,0
|
||||
20241205,184000,1176634610,19700,19700,19700,19700,0
|
||||
20241205,183900,1176634610,19700,19700,19700,19700,0
|
||||
20241205,183800,1176634610,19700,19700,19700,19700,0
|
||||
20241205,183700,1176634610,19700,19700,19700,19700,0
|
||||
20241205,183600,1176634610,19700,19700,19700,19700,0
|
||||
20241205,183500,1176634610,19700,19700,19700,19700,0
|
||||
20241205,183400,1176634610,19700,19700,19700,19700,0
|
||||
20241205,183300,1176634610,19700,19700,19700,19700,0
|
||||
20241205,183200,1176634610,19700,19700,19700,19700,0
|
||||
20241205,183100,1176634610,19700,19700,19700,19700,0
|
||||
20241205,183000,1176634610,19700,19700,19700,19700,0
|
||||
20241205,182900,1176634610,19700,19700,19700,19700,0
|
||||
20241205,182800,1176634610,19700,19700,19700,19700,0
|
||||
20241205,182700,1176634610,19700,19700,19700,19700,678
|
||||
20241205,182600,1176634610,19700,19700,19700,19700,0
|
||||
20241205,182500,1176634610,19700,19700,19700,19700,0
|
||||
20241205,182400,1176634610,19700,19700,19700,19700,0
|
||||
20241205,182300,1176634610,19700,19700,19700,19700,0
|
||||
20241205,182200,1176634610,19700,19700,19700,19700,0
|
||||
20241205,182100,1176634610,19700,19700,19700,19700,0
|
||||
20241205,182000,1176634610,19700,19700,19700,19700,0
|
||||
20241205,181900,1176634610,19700,19700,19700,19700,0
|
||||
20241205,181800,1176634610,19700,19700,19700,19700,0
|
||||
20241205,181700,1176634610,19700,19700,19700,19700,0
|
||||
20241205,181600,1176634610,19700,19700,19700,19700,0
|
||||
20241205,181500,1176634610,19700,19700,19700,19700,0
|
||||
20241205,181400,1176634610,19700,19700,19700,19700,0
|
||||
20241205,181300,1176634610,19700,19700,19700,19700,0
|
||||
20241205,181200,1176634610,19700,19700,19700,19700,0
|
||||
20241205,181100,1176634610,19700,19700,19700,19700,0
|
||||
20241205,181000,1176634610,19700,19700,19700,19700,0
|
||||
20241205,180900,1176634610,19700,19700,19700,19700,0
|
||||
20241205,180800,1176634610,19700,19700,19700,19700,0
|
||||
20241205,180700,1176634610,19700,19700,19700,19700,0
|
||||
20241205,180600,1176634610,19700,19700,19700,19700,0
|
||||
20241205,180500,1176634610,19700,19700,19700,19700,0
|
||||
20241205,180400,1176634610,19700,19700,19700,19700,0
|
||||
20241205,180300,1176634610,19700,19700,19700,19700,0
|
||||
20241205,180200,1176634610,19700,19700,19700,19700,0
|
||||
20241205,180100,1176634610,19700,19700,19700,19700,0
|
||||
20241205,180000,1176634610,19700,19700,19700,19700,0
|
||||
20241205,175900,1176634610,19700,19700,19700,19700,0
|
||||
20241205,175800,1176634610,19700,19700,19700,19700,0
|
||||
20241205,175700,1176634610,19700,19700,19700,19700,678
|
||||
20241205,175600,1176634610,19700,19700,19700,19700,0
|
||||
20241205,175500,1176634610,19700,19700,19700,19700,0
|
||||
20241205,175400,1176634610,19700,19700,19700,19700,0
|
||||
20241205,175300,1176634610,19700,19700,19700,19700,0
|
||||
20241205,175200,1176634610,19700,19700,19700,19700,0
|
||||
20241205,175100,1176634610,19700,19700,19700,19700,0
|
||||
20241205,175000,1176634610,19700,19700,19700,19700,0
|
||||
20241205,174900,1176634610,19700,19700,19700,19700,0
|
||||
20241205,174800,1176634610,19700,19700,19700,19700,0
|
||||
20241205,174700,1176634610,19700,19700,19700,19700,0
|
||||
20241205,174600,1176634610,19700,19700,19700,19700,0
|
||||
20241205,174500,1176634610,19700,19700,19700,19700,0
|
||||
20241205,174400,1176634610,19700,19700,19700,19700,0
|
||||
20241205,174300,1176634610,19700,19700,19700,19700,0
|
||||
20241205,174200,1176634610,19700,19700,19700,19700,0
|
||||
20241205,174100,1176634610,19700,19700,19700,19700,0
|
||||
20241205,174000,1176634610,19700,19700,19700,19700,0
|
||||
20241205,173900,1176634610,19700,19700,19700,19700,0
|
||||
20241205,173800,1176634610,19700,19700,19700,19700,0
|
||||
20241205,173700,1176634610,19700,19700,19700,19700,0
|
||||
20241205,173600,1176634610,19700,19700,19700,19700,0
|
||||
20241205,173500,1176634610,19700,19700,19700,19700,0
|
||||
20241205,173400,1176634610,19700,19700,19700,19700,0
|
||||
20241205,173300,1176634610,19700,19700,19700,19700,0
|
||||
20241205,173200,1176634610,19700,19700,19700,19700,0
|
||||
20241205,173100,1176634610,19700,19700,19700,19700,0
|
||||
20241205,173000,1176634610,19700,19700,19700,19700,0
|
||||
20241205,172900,1176634610,19700,19700,19700,19700,0
|
||||
20241205,172800,1176634610,19700,19700,19700,19700,0
|
||||
20241205,172700,1176634610,19700,19700,19700,19700,678
|
||||
20241205,172600,1176634610,19700,19700,19700,19700,0
|
||||
20241205,172500,1176634610,19700,19700,19700,19700,0
|
||||
20241205,172400,1176634610,19700,19700,19700,19700,0
|
||||
20241205,172300,1176634610,19700,19700,19700,19700,0
|
||||
20241205,172200,1176634610,19700,19700,19700,19700,0
|
||||
20241205,172100,1176634610,19700,19700,19700,19700,0
|
||||
20241205,172000,1176634610,19700,19700,19700,19700,0
|
||||
20241205,171900,1176634610,19700,19700,19700,19700,0
|
||||
20241205,171800,1176634610,19700,19700,19700,19700,0
|
||||
20241205,171700,1176634610,19700,19700,19700,19700,0
|
||||
20241205,171600,1176634610,19700,19700,19700,19700,0
|
||||
20241205,171500,1176634610,19700,19700,19700,19700,0
|
||||
20241205,171400,1176634610,19700,19700,19700,19700,0
|
||||
20241205,171300,1176634610,19700,19700,19700,19700,0
|
||||
20241205,171200,1176634610,19700,19700,19700,19700,0
|
||||
20241205,171100,1176634610,19700,19700,19700,19700,0
|
||||
20241205,171000,1176634610,19700,19700,19700,19700,0
|
||||
20241205,170900,1176634610,19700,19700,19700,19700,0
|
||||
20241205,170800,1176634610,19700,19700,19700,19700,0
|
||||
20241205,170700,1176634610,19700,19700,19700,19700,0
|
||||
20241205,170600,1176634610,19700,19700,19700,19700,0
|
||||
20241205,170500,1176634610,19700,19700,19700,19700,0
|
||||
20241205,170400,1176634610,19700,19700,19700,19700,0
|
||||
20241205,170300,1176634610,19700,19700,19700,19700,0
|
||||
20241205,170200,1176634610,19700,19700,19700,19700,0
|
||||
20241205,170100,1176634610,19700,19700,19700,19700,0
|
||||
20241205,170000,1176634610,19700,19700,19700,19700,0
|
||||
20241205,165900,1176634610,19700,19700,19700,19700,0
|
||||
20241205,165800,1176634610,19700,19700,19700,19700,0
|
||||
20241205,165700,1176634610,19700,19700,19700,19700,678
|
||||
20241205,165600,1176634610,19700,19700,19700,19700,0
|
||||
20241205,165500,1176634610,19700,19700,19700,19700,0
|
||||
20241205,165400,1176634610,19700,19700,19700,19700,0
|
||||
20241205,165300,1176634610,19700,19700,19700,19700,0
|
||||
20241205,165200,1176634610,19700,19700,19700,19700,0
|
||||
20241205,165100,1176634610,19700,19700,19700,19700,0
|
||||
20241205,165000,1176634610,19700,19700,19700,19700,0
|
||||
20241205,164900,1176634610,19700,19700,19700,19700,0
|
||||
20241205,164800,1176634610,19700,19700,19700,19700,0
|
||||
20241205,164700,1176634610,19700,19700,19700,19700,0
|
||||
20241205,164600,1176634610,19700,19700,19700,19700,0
|
||||
20241205,164500,1176634610,19700,19700,19700,19700,0
|
||||
20241205,164400,1176634610,19700,19700,19700,19700,0
|
||||
20241205,164300,1176634610,19700,19700,19700,19700,0
|
||||
20241205,164200,1176634610,19700,19700,19700,19700,0
|
||||
20241205,164100,1176634610,19700,19700,19700,19700,0
|
||||
20241205,164000,1176634610,19700,19700,19700,19700,0
|
||||
20241205,163900,1176634610,19700,19700,19700,19700,0
|
||||
20241205,163800,1176634610,19700,19700,19700,19700,0
|
||||
20241205,163700,1176634610,19700,19700,19700,19700,0
|
||||
20241205,163600,1176634610,19700,19700,19700,19700,0
|
||||
20241205,163500,1176634610,19700,19700,19700,19700,0
|
||||
20241205,163400,1176634610,19700,19700,19700,19700,0
|
||||
20241205,163300,1176634610,19700,19700,19700,19700,0
|
||||
20241205,163200,1176634610,19700,19700,19700,19700,0
|
||||
20241205,163100,1176634610,19700,19700,19700,19700,0
|
||||
20241205,163000,1176634610,19700,19700,19700,19700,0
|
||||
20241205,162900,1176634610,19700,19700,19700,19700,0
|
||||
20241205,162800,1176634610,19700,19700,19700,19700,0
|
||||
20241205,162700,1176634610,19700,19700,19700,19700,678
|
||||
20241205,162600,1176634610,19700,19700,19700,19700,0
|
||||
20241205,162500,1176634610,19700,19700,19700,19700,0
|
||||
20241205,162400,1176634610,19700,19700,19700,19700,0
|
||||
20241205,162300,1176634610,19700,19700,19700,19700,0
|
||||
20241205,162200,1176634610,19700,19700,19700,19700,0
|
||||
20241205,162100,1176634610,19700,19700,19700,19700,0
|
||||
20241205,162000,1176634610,19700,19700,19700,19700,0
|
||||
20241205,161900,1176634610,19700,19700,19700,19700,0
|
||||
20241205,161800,1176634610,19700,19700,19700,19700,0
|
||||
20241205,161700,1176634610,19700,19700,19700,19700,0
|
||||
20241205,161600,1176634610,19700,19700,19700,19700,0
|
||||
20241205,161500,1176634610,19700,19700,19700,19700,0
|
||||
20241205,161400,1176634610,19700,19700,19700,19700,0
|
||||
20241205,161300,1176634610,19700,19700,19700,19700,0
|
||||
20241205,161200,1176634610,19700,19700,19700,19700,0
|
||||
20241205,161100,1176634610,19700,19700,19700,19700,0
|
||||
20241205,161000,1176634610,19700,19700,19700,19700,0
|
||||
20241205,160900,1176634610,19700,19700,19700,19700,0
|
||||
20241205,160800,1176634610,19700,19700,19700,19700,0
|
||||
20241205,160700,1176634610,19700,19700,19700,19700,0
|
||||
20241205,160600,1176634610,19700,19700,19700,19700,0
|
||||
20241205,160500,1176634610,19700,19700,19700,19700,0
|
||||
20241205,160400,1176634610,19700,19700,19700,19700,0
|
||||
20241205,160300,1176634610,19700,19700,19700,19700,0
|
||||
20241205,160200,1176634610,19700,19700,19700,19700,0
|
||||
20241205,160100,1176634610,19700,19700,19700,19700,0
|
||||
20241205,160000,1176634610,19700,19700,19700,19700,0
|
||||
20241205,155900,1176634610,19700,19700,19700,19700,0
|
||||
20241205,155800,1176634610,19700,19700,19700,19700,0
|
||||
20241205,155700,1176634610,19700,19700,19700,19700,678
|
||||
20241205,155600,1176634610,19700,19700,19700,19700,0
|
||||
20241205,155500,1176634610,19700,19700,19700,19700,0
|
||||
20241205,155400,1176634610,19700,19700,19700,19700,0
|
||||
20241205,155300,1176634610,19700,19700,19700,19700,0
|
||||
20241205,155200,1176634610,19700,19700,19700,19700,0
|
||||
20241205,155100,1176634610,19700,19700,19700,19700,0
|
||||
20241205,155000,1176634610,19700,19700,19700,19700,0
|
||||
20241205,154900,1176634610,19700,19700,19700,19700,0
|
||||
20241205,154800,1176634610,19700,19700,19700,19700,0
|
||||
20241205,154700,1176634610,19700,19700,19700,19700,0
|
||||
20241205,154600,1176634610,19700,19700,19700,19700,0
|
||||
20241205,154500,1176634610,19700,19700,19700,19700,0
|
||||
20241205,154400,1176634610,19700,19700,19700,19700,0
|
||||
20241205,154300,1176634610,19700,19700,19700,19700,0
|
||||
20241205,154200,1176634610,19700,19700,19700,19700,0
|
||||
20241205,154100,1176634610,19700,19700,19700,19700,0
|
||||
20241205,154000,1176634610,19700,19700,19700,19700,0
|
||||
20241205,153900,1176634610,19700,19700,19700,19700,0
|
||||
20241205,153800,1176634610,19700,19700,19700,19700,0
|
||||
20241205,153700,1176634610,19700,19700,19700,19700,0
|
||||
20241205,153600,1176634610,19700,19700,19700,19700,0
|
||||
20241205,153500,1176634610,19700,19700,19700,19700,0
|
||||
20241205,153400,1176634610,19700,19700,19700,19700,0
|
||||
20241205,153300,1176634610,19700,19700,19700,19700,0
|
||||
20241205,153200,1176634610,19700,19700,19700,19700,0
|
||||
20241205,153100,1176634610,19700,19700,19700,19700,0
|
||||
20241205,153000,1176634610,19700,19700,19700,19700,678
|
||||
20241205,152900,1163278010,19750,19750,19750,19750,0
|
||||
20241205,152800,1163278010,19750,19750,19750,19750,0
|
||||
20241205,152700,1163278010,19750,19750,19750,19750,0
|
||||
20241205,152600,1163278010,19750,19750,19750,19750,0
|
||||
20241205,152500,1163278010,19750,19750,19750,19750,0
|
||||
20241205,152400,1163278010,19750,19750,19750,19750,0
|
||||
20241205,152300,1163278010,19750,19750,19750,19750,0
|
||||
20241205,152200,1163278010,19750,19750,19750,19750,0
|
||||
20241205,152100,1163278010,19750,19750,19750,19750,0
|
||||
20241205,152000,1163278010,19750,19750,19750,19750,0
|
||||
20241205,151900,1163278010,19750,19650,19780,19620,262
|
||||
20241205,151800,1158111720,19650,19750,19790,19620,639
|
||||
20241205,151700,1145554040,19790,19740,19790,19700,329
|
||||
20241205,151600,1139067960,19790,19790,19790,19790,1
|
||||
20241205,151500,1139048170,19740,19750,19790,19740,21
|
||||
20241205,151400,1138633400,19750,19750,19750,19750,5
|
||||
20241205,151300,1138534650,19750,19750,19750,19750,1
|
||||
20241205,151200,1138514900,19750,19760,19790,19750,51
|
||||
20241205,151100,1137507090,19790,19750,19790,19750,325
|
||||
20241205,151000,1131085090,19750,19760,19760,19750,2
|
||||
20241205,150900,1131045580,19790,19740,19790,19740,2
|
||||
20241205,150800,1131006050,19790,19720,19790,19720,74
|
||||
20241205,150700,1129544050,19790,19730,19790,19710,28
|
||||
20241205,150600,1128991740,19730,19790,19790,19730,16
|
||||
20241205,150500,1128675820,19750,19750,19790,19720,177
|
||||
20241205,150400,1125180420,19810,19800,19810,19760,83
|
||||
20241205,150300,1123539420,19770,19770,19810,19760,126
|
||||
20241205,150200,1121048790,19770,19770,19770,19770,1
|
||||
20241205,150100,1121029020,19770,19770,19770,19770,11
|
||||
20241205,150000,1120811550,19770,19810,19810,19770,2
|
||||
20241205,145900,1120771970,19810,19770,19810,19770,121
|
||||
20241205,145800,1118376860,19770,19750,19800,19750,484
|
||||
20241205,145700,1108814810,19720,19710,19750,19710,52
|
||||
20241205,145600,1107789760,19750,19720,19750,19700,169
|
||||
20241205,145500,1104457610,19720,19700,19720,19700,60
|
||||
20241205,145400,1103275530,19720,19720,19720,19720,0
|
||||
20241205,145300,1103275530,19720,19710,19720,19650,227
|
||||
20241205,145200,1098807860,19720,19710,19720,19710,86
|
||||
20241205,145100,1097112740,19690,19690,19690,19690,0
|
||||
20241205,145000,1097112740,19690,19650,19750,19650,106
|
||||
20241205,144900,1095029360,19720,19750,19750,19720,114
|
||||
20241205,144800,1092778460,19650,19670,19750,19650,118
|
||||
20241205,144700,1090457240,19750,19730,19750,19680,502
|
||||
20241205,144600,1080550660,19740,19710,19740,19690,274
|
||||
20241205,144500,1075151890,19750,19700,19750,19700,67
|
||||
20241205,144400,1073831740,19690,19790,19790,19690,82
|
||||
20241205,144300,1072215690,19790,19680,19790,19680,94
|
||||
20241205,144200,1070362510,19690,19700,19810,19690,67
|
||||
20241205,144100,1069040690,19820,19820,19820,19700,480
|
||||
20241205,144000,1059571870,19820,19750,19820,19740,53
|
||||
20241205,143900,1058525100,19820,19820,19820,19820,0
|
||||
20241205,143800,1058525100,19820,19820,19820,19750,258
|
||||
20241205,143700,1053421830,19760,19770,19770,19760,152
|
||||
20241205,143600,1050417750,19770,19770,19770,19770,0
|
||||
20241205,143500,1050417750,19770,19770,19770,19770,1
|
||||
20241205,143400,1050397980,19830,19820,19830,19820,99
|
||||
20241205,143300,1048435730,19820,19820,19820,19820,0
|
||||
20241205,143200,1048435730,19820,19830,19830,19820,6
|
||||
20241205,143100,1048316780,19830,19820,19830,19820,60
|
||||
20241205,143000,1047127540,19820,19780,19820,19780,183
|
||||
20241205,142900,1043504000,19830,19830,19830,19830,0
|
||||
20241205,142800,1043504000,19830,19830,19830,19830,2
|
||||
20241205,142700,1043464340,19830,19830,19830,19780,144
|
||||
20241205,142600,1040611020,19800,19800,19800,19800,0
|
||||
20241205,142500,1040611020,19800,19800,19800,19800,0
|
||||
20241205,142400,1040611020,19800,19800,19800,19800,0
|
||||
20241205,142300,1040611020,19800,19840,19840,19800,92
|
||||
20241205,142200,1038785820,19840,19770,19840,19760,126
|
||||
20241205,142100,1036294680,19840,19840,19840,19840,0
|
||||
20241205,142000,1036294680,19840,19840,19840,19840,271
|
||||
20241205,141900,1030918040,19840,19840,19840,19840,102
|
||||
20241205,141800,1028894360,19780,19780,19780,19780,0
|
||||
20241205,141700,1028894360,19780,19780,19780,19780,0
|
||||
20241205,141600,1028894360,19780,19770,19780,19770,78
|
||||
20241205,141500,1027352230,19770,19770,19770,19770,1
|
||||
20241205,141400,1027332460,19770,19780,19780,19770,66
|
||||
20241205,141300,1026027030,19780,19780,19780,19780,1
|
||||
20241205,141200,1026007250,19850,19840,19850,19750,371
|
||||
20241205,141100,1018650480,19850,19840,19850,19840,325
|
||||
20241205,141000,1012202250,19840,19840,19840,19840,0
|
||||
20241205,140900,1012202250,19840,19840,19840,19840,152
|
||||
20241205,140800,1009186570,19840,19840,19840,19840,0
|
||||
20241205,140700,1009186570,19840,19770,19840,19770,24
|
||||
20241205,140600,1008711810,19760,19760,19760,19760,31
|
||||
20241205,140500,1008099250,19840,19800,19840,19800,95
|
||||
20241205,140400,1006214490,19800,19800,19800,19800,0
|
||||
20241205,140300,1006214490,19800,19800,19800,19800,0
|
||||
20241205,140200,1006214490,19800,19780,19860,19700,537
|
||||
20241205,140100,995621600,19880,19810,19880,19810,99
|
||||
20241205,140000,993660060,19800,19800,19800,19800,15
|
||||
20241205,135900,993363060,19810,19810,19810,19810,0
|
||||
20241205,135800,993363060,19810,19810,19890,19810,98
|
||||
20241205,135700,991421280,19810,19810,19810,19810,67
|
||||
20241205,135600,990094010,19810,19810,19810,19810,0
|
||||
20241205,135500,990094010,19810,19810,19810,19810,0
|
||||
20241205,135400,990094010,19810,19890,19910,19810,120
|
||||
20241205,135300,987709470,19820,19820,19820,19820,120
|
||||
20241205,135200,985331070,19820,19840,19840,19820,50
|
||||
20241205,135100,984339580,19890,19890,19890,19890,0
|
||||
20241205,135000,984339580,19890,19890,19890,19890,177
|
||||
20241205,134900,980819050,19890,19890,19890,19890,3
|
||||
20241205,134800,980759380,19890,19890,19890,19890,0
|
||||
20241205,134700,980759380,19890,19860,19890,19860,108
|
||||
20241205,134600,978614320,19820,19820,19860,19820,90
|
||||
20241205,134500,976830320,19830,19860,19860,19830,4
|
||||
20241205,134400,976750970,19890,19890,19890,19890,0
|
||||
20241205,134300,976750970,19890,19890,19890,19890,100
|
||||
20241205,134200,974761970,19890,19830,19890,19830,60
|
||||
20241205,134100,973571930,19830,19830,19830,19830,1
|
||||
20241205,134000,973552100,19890,19890,19890,19890,0
|
||||
20241205,133900,973552100,19890,19890,19890,19890,87
|
||||
20241205,133800,971821670,19860,19860,19860,19860,0
|
||||
20241205,133700,971821670,19860,19860,19890,19860,103
|
||||
20241205,133600,969775910,19860,19840,19860,19840,133
|
||||
20241205,133500,967136830,19840,19840,19840,19840,0
|
||||
20241205,133400,967136830,19840,19830,19840,19830,107
|
||||
20241205,133300,965014180,19840,19830,19840,19830,309
|
||||
20241205,133200,958886670,19830,19790,19830,19790,58
|
||||
20241205,133100,957738690,19790,19790,19790,19790,63
|
||||
20241205,133000,956491920,19830,19830,19830,19830,1
|
||||
20241205,132900,956472090,19840,19840,19840,19840,95
|
||||
20241205,132800,954587290,19840,19840,19840,19840,0
|
||||
20241205,132700,954587290,19840,19820,19840,19820,8
|
||||
20241205,132600,954428670,19820,19820,19820,19820,0
|
||||
20241205,132500,954428670,19820,19820,19820,19820,94
|
||||
20241205,132400,952565590,19820,19820,19820,19820,0
|
||||
20241205,132300,952565590,19820,19820,19820,19820,0
|
||||
20241205,132200,952565590,19820,19820,19820,19820,12
|
||||
20241205,132100,952327750,19820,19810,19820,19750,97
|
||||
20241205,132000,950406180,19810,19810,19810,19810,1
|
||||
20241205,131900,950386370,19820,19760,19820,19760,64
|
||||
20241205,131800,949121490,19820,19750,19820,19750,116
|
||||
20241205,131700,946824660,19810,19810,19810,19810,0
|
||||
20241205,131600,946824660,19810,19810,19810,19810,0
|
||||
20241205,131500,946824660,19810,19750,19810,19730,97
|
||||
20241205,131400,944909890,19830,19830,19830,19740,203
|
||||
20241205,131300,940893250,19750,19750,19850,19750,224
|
||||
20241205,131200,936467750,19750,19820,19850,19750,208
|
||||
20241205,131100,932352610,19820,19820,19820,19810,91
|
||||
20241205,131000,930549230,19820,19810,19830,19810,87
|
||||
20241205,130900,928825330,19830,19820,19840,19820,60
|
||||
20241205,130800,927636070,19840,19840,19840,19840,0
|
||||
20241205,130700,927636070,19840,19840,19850,19840,102
|
||||
20241205,130600,925612330,19850,19850,19850,19850,0
|
||||
20241205,130500,925612330,19850,19850,19850,19850,0
|
||||
20241205,130400,925612330,19850,19810,19850,19810,8
|
||||
20241205,130300,925453730,19850,19870,19870,19850,121
|
||||
20241205,130200,923049500,19870,19830,19870,19820,147
|
||||
20241205,130100,920134790,19840,19840,19890,19840,154
|
||||
20241205,130000,917079230,19910,19910,19910,19910,0
|
||||
20241205,125900,917079230,19910,19850,19910,19850,108
|
||||
20241205,125800,914930200,19850,19850,19850,19850,0
|
||||
20241205,125700,914930200,19850,19860,19900,19850,156
|
||||
20241205,125600,911832030,19860,19850,19860,19850,7
|
||||
20241205,125500,911693050,19860,19860,19860,19860,0
|
||||
20241205,125400,911693050,19860,19850,19910,19850,28
|
||||
20241205,125300,911137120,19920,19920,19920,19920,0
|
||||
20241205,125200,911137120,19920,19910,19920,19910,96
|
||||
20241205,125100,909225700,19920,19900,19920,19900,66
|
||||
20241205,125000,907912180,19920,19920,19920,19920,2
|
||||
20241205,124900,907872340,19850,19910,19910,19850,94
|
||||
20241205,124800,906000980,19910,19910,19910,19910,0
|
||||
20241205,124700,906000980,19910,19860,19910,19860,10
|
||||
20241205,124600,905802330,19930,19930,19930,19930,10
|
||||
20241205,124500,905603030,19930,19930,19930,19930,99
|
||||
20241205,124400,903629960,19920,19920,19920,19920,1
|
||||
20241205,124300,903610040,19930,19920,19930,19920,43
|
||||
20241205,124200,902753450,19930,19930,19930,19930,0
|
||||
20241205,124100,902753450,19930,19920,19930,19920,87
|
||||
20241205,124000,901020350,19940,19940,19940,19940,0
|
||||
20241205,123900,901020350,19940,19940,19940,19940,0
|
||||
20241205,123800,901020350,19940,19830,19940,19830,1515
|
||||
20241205,123700,870919170,19820,19810,19820,19810,52
|
||||
20241205,123600,869888550,19820,19820,19820,19820,2
|
||||
20241205,123500,869848910,19860,19860,19860,19860,0
|
||||
20241205,123400,869848910,19860,19860,19860,19860,85
|
||||
20241205,123300,868160810,19870,19870,19880,19840,2288
|
||||
20241205,123200,822700220,19880,19900,19900,19880,87
|
||||
20241205,123100,820970410,19910,19960,19960,19910,10
|
||||
20241205,123000,820770960,19960,19930,19960,19920,163
|
||||
20241205,122900,817520010,19970,19970,19970,19970,0
|
||||
20241205,122800,817520010,19970,19970,19970,19970,1
|
||||
20241205,122700,817500040,19980,19930,19980,19930,107
|
||||
20241205,122600,815363940,19940,19940,19940,19940,1
|
||||
20241205,122500,815344000,19990,19990,19990,19990,0
|
||||
20241205,122400,815344000,19990,19990,19990,19990,0
|
||||
20241205,122300,815344000,19990,19940,19990,19940,98
|
||||
20241205,122200,813386060,19950,19960,19960,19950,70
|
||||
20241205,122100,811989010,19990,19960,19990,19960,217
|
||||
20241205,122000,807657270,19980,19980,19980,19980,2
|
||||
20241205,121900,807617310,20000,20000,20000,20000,93
|
||||
20241205,121800,805757310,20000,19970,20000,19970,503
|
||||
20241205,121700,795697590,19980,19980,19980,19980,0
|
||||
20241205,121600,795697590,19980,19970,19980,19970,103
|
||||
20241205,121500,793640580,19950,19960,19970,19950,60
|
||||
20241205,121400,792442430,19980,19980,19980,19980,89
|
||||
20241205,121300,790664210,19990,19990,19990,19990,0
|
||||
20241205,121200,790664210,19990,19980,20000,19980,301
|
||||
20241205,121100,784647940,19970,19970,19970,19970,46
|
||||
20241205,121000,783729320,19980,19980,19980,19980,0
|
||||
20241205,120900,783729320,19980,19970,19980,19970,101
|
||||
20241205,120800,781712280,19940,19940,19940,19940,1
|
||||
20241205,120700,781692340,19980,19980,19980,19980,0
|
||||
20241205,120600,781692340,19980,19980,19980,19980,0
|
||||
20241205,120500,781692340,19980,19970,19980,19970,96
|
||||
20241205,120400,779775160,19970,19970,19970,19970,0
|
||||
20241205,120300,779775160,19970,19970,19970,19970,0
|
||||
20241205,120200,779775160,19970,19970,19970,19970,1
|
||||
20241205,120100,779755190,19980,19970,19990,19970,270
|
||||
20241205,120000,774361920,19980,19980,19980,19980,11
|
||||
20241205,115900,774142140,19990,19990,19990,19990,0
|
||||
20241205,115800,774142140,19990,19960,19990,19960,74
|
||||
20241205,115700,772664460,19960,19960,19960,19960,0
|
||||
20241205,115600,772664460,19960,19950,19960,19950,110
|
||||
20241205,115500,770468870,19960,19940,19960,19940,51
|
||||
20241205,115400,769451450,19940,19930,19940,19930,55
|
||||
20241205,115300,768354790,19920,19930,19930,19920,3
|
||||
20241205,115200,768295020,19920,19920,19920,19920,0
|
||||
20241205,115100,768295020,19920,19930,19930,19920,12
|
||||
20241205,115000,768055870,19930,19920,19930,19920,87
|
||||
20241205,114900,766321970,19920,19920,19920,19920,12
|
||||
20241205,114800,766082930,19930,19930,19930,19930,0
|
||||
20241205,114700,766082930,19930,19930,19930,19930,106
|
||||
20241205,114600,763970350,19920,19930,19930,19920,7
|
||||
20241205,114500,763830850,19930,19930,19930,19930,10
|
||||
20241205,114400,763631550,19930,19920,19930,19920,39
|
||||
20241205,114300,762854570,19930,19930,19930,19930,85
|
||||
20241205,114200,761160520,19930,19930,19930,19930,1
|
||||
20241205,114100,761140590,19950,19950,19950,19950,0
|
||||
20241205,114000,761140590,19950,19950,19950,19950,8
|
||||
20241205,113900,760980990,19950,19950,19950,19930,255
|
||||
20241205,113800,755896730,19950,19930,19950,19930,131
|
||||
20241205,113700,753284540,19940,19940,19940,19940,0
|
||||
20241205,113600,753284540,19940,19920,19940,19920,169
|
||||
20241205,113500,749916450,19920,19900,19920,19900,213
|
||||
20241205,113400,745676290,19900,19900,19900,19900,68
|
||||
20241205,113300,744323090,19910,19910,19910,19910,94
|
||||
20241205,113200,742451550,19920,19890,19920,19890,137
|
||||
20241205,113100,739726490,19900,19900,19900,19900,0
|
||||
20241205,113000,739726490,19900,19900,19900,19900,0
|
||||
20241205,112900,739726490,19900,19900,19900,19900,95
|
||||
20241205,112800,737835990,19900,19900,19900,19900,1
|
||||
20241205,112700,737816090,19890,19890,19890,19890,2
|
||||
20241205,112600,737776310,19900,19900,19900,19900,0
|
||||
20241205,112500,737776310,19900,19890,19900,19890,202
|
||||
20241205,112400,733757510,19890,19890,19890,19890,4
|
||||
20241205,112300,733677950,19890,19890,19890,19890,0
|
||||
20241205,112200,733677950,19890,19890,19890,19890,2
|
||||
20241205,112100,733638170,19900,19900,19900,19900,90
|
||||
20241205,112000,731847170,19900,19900,19900,19900,20
|
||||
20241205,111900,731449170,19920,19920,19920,19920,0
|
||||
20241205,111800,731449170,19920,19920,19930,19920,102
|
||||
20241205,111700,729417240,19930,19920,19930,19910,76
|
||||
20241205,111600,727903320,19910,19910,19910,19910,1
|
||||
20241205,111500,727883410,19920,19920,19920,19920,0
|
||||
20241205,111400,727883410,19920,19920,19920,19920,87
|
||||
20241205,111300,726150370,19920,19900,19920,19900,274
|
||||
20241205,111200,720692990,19890,19890,19890,19890,2
|
||||
20241205,111100,720653210,19900,19900,19900,19900,2
|
||||
20241205,111000,720613410,19920,19910,19920,19910,107
|
||||
20241205,110900,718482970,19920,19920,19920,19920,0
|
||||
20241205,110800,718482970,19920,19900,19920,19900,22
|
||||
20241205,110700,718044970,19890,19890,19900,19890,202
|
||||
20241205,110600,714026180,19900,19900,19900,19900,1
|
||||
20241205,110500,714006280,19900,19890,19900,19890,62
|
||||
20241205,110400,712773070,19910,19910,19910,19910,0
|
||||
20241205,110300,712773070,19910,19850,19910,19850,138
|
||||
20241205,110200,710026680,19850,19830,19850,19830,211
|
||||
20241205,110100,705838970,19830,19830,19830,19830,1
|
||||
20241205,110000,705819140,19840,19840,19840,19840,136
|
||||
20241205,105900,703120900,19840,19830,19840,19830,182
|
||||
20241205,105800,699510720,19830,19830,19830,19820,16
|
||||
20241205,105700,699193450,19830,19830,19830,19830,23
|
||||
20241205,105600,698737360,19830,19800,19830,19800,87
|
||||
20241205,105500,697014550,19790,19790,19790,19790,2
|
||||
20241205,105400,696974970,19800,19800,19800,19800,6
|
||||
20241205,105300,696856170,19790,19790,19790,19790,3
|
||||
20241205,105200,696796800,19800,19800,19800,19800,86
|
||||
20241205,105100,695094000,19800,19790,19800,19790,3
|
||||
20241205,105000,695034620,19760,19810,19810,19760,34
|
||||
20241205,104900,694362590,19830,19830,19840,19830,220
|
||||
20241205,104800,689999980,19840,19840,19840,19840,15
|
||||
20241205,104700,689702380,19840,19830,19840,19830,5
|
||||
20241205,104600,689603200,19840,19840,19840,19840,0
|
||||
20241205,104500,689603200,19840,19830,19840,19830,90
|
||||
20241205,104400,687818430,19840,19840,19840,19840,0
|
||||
20241205,104300,687818430,19840,19840,19840,19840,15
|
||||
20241205,104200,687520830,19850,19800,19850,19770,75
|
||||
20241205,104100,686035570,19800,19790,19800,19790,175
|
||||
20241205,104000,682570600,19800,19800,19800,19800,119
|
||||
20241205,103900,680214400,19800,19800,19800,19800,60
|
||||
20241205,103800,679026400,19800,19780,19800,19780,103
|
||||
20241205,103700,676987970,19770,19770,19770,19770,0
|
||||
20241205,103600,676987970,19770,19780,19780,19770,33
|
||||
20241205,103500,676335240,19780,19780,19780,19780,0
|
||||
20241205,103400,676335240,19780,19770,19780,19750,129
|
||||
20241205,103300,673784100,19770,19780,19780,19770,6
|
||||
20241205,103200,673665460,19770,19780,19780,19770,4
|
||||
20241205,103100,673586370,19780,19780,19780,19770,4
|
||||
20241205,103000,673507260,19780,19790,19790,19780,175
|
||||
20241205,102900,670045730,19790,19780,19790,19780,8
|
||||
20241205,102800,669887440,19780,19790,19790,19780,23
|
||||
20241205,102700,669432470,19790,19790,19790,19790,104
|
||||
20241205,102600,667374310,19780,19790,19790,19780,7
|
||||
20241205,102500,667235790,19780,19780,19780,19780,3
|
||||
20241205,102400,667176450,19780,19780,19780,19770,12
|
||||
20241205,102300,666939110,19780,19780,19780,19770,140
|
||||
20241205,102200,664169920,19780,19780,19780,19780,122
|
||||
20241205,102100,661756760,19790,19780,19790,19780,26
|
||||
20241205,102000,661242280,19780,19780,19790,19780,65
|
||||
20241205,101900,659956570,19780,19790,19790,19760,45
|
||||
20241205,101800,659066830,19780,19780,19780,19780,0
|
||||
20241205,101700,659066830,19780,19780,19780,19750,279
|
||||
20241205,101600,653550970,19770,19770,19800,19770,962
|
||||
20241205,101500,634511640,19750,19750,19750,19750,0
|
||||
20241205,101400,634511640,19750,19750,19750,19750,50
|
||||
20241205,101300,633524140,19750,19770,19770,19750,102
|
||||
20241205,101200,631509600,19750,19750,19750,19750,669
|
||||
20241205,101100,618296850,19750,19760,19760,19750,54
|
||||
20241205,101000,617230130,19750,19770,19770,19750,46
|
||||
20241205,100900,616321570,19780,19790,19790,19760,147
|
||||
20241205,100800,613413640,19750,19750,19750,19750,89
|
||||
20241205,100700,611655890,19790,19750,19790,19750,66
|
||||
20241205,100600,610352150,19790,19780,19790,19780,3
|
||||
20241205,100500,610292800,19780,19780,19780,19780,96
|
||||
20241205,100400,608393920,19750,19750,19750,19750,82
|
||||
20241205,100300,606774420,19700,19690,19700,19690,1155
|
||||
20241205,100200,584021200,19700,19690,19700,19680,272
|
||||
20241205,100100,578665530,19680,19610,19680,19600,405
|
||||
20241205,100000,570719290,19600,19690,19690,19600,112
|
||||
20241205,095900,568522750,19620,19730,19730,19610,502
|
||||
20241205,095800,558637700,19740,19740,19740,19740,90
|
||||
20241205,095700,556861100,19730,19760,19760,19730,146
|
||||
20241205,095600,553977690,19760,19760,19760,19760,4
|
||||
20241205,095500,553898650,19750,19770,19770,19750,151
|
||||
20241205,095400,550915520,19790,19770,19790,19770,108
|
||||
20241205,095300,548778660,19770,19780,19790,19770,79
|
||||
20241205,095200,547216330,19780,19780,19780,19780,0
|
||||
20241205,095100,547216330,19780,19800,19800,19780,108
|
||||
20241205,095000,545077970,19820,19800,19820,19800,95
|
||||
20241205,094900,543195210,19820,19820,19820,19820,1
|
||||
20241205,094800,543175390,19840,19840,19840,19840,284
|
||||
20241205,094700,537540830,19840,19810,19840,19790,202
|
||||
20241205,094600,533537150,19850,19840,19850,19840,87
|
||||
20241205,094500,531810210,19850,19850,19850,19850,0
|
||||
20241205,094400,531810210,19850,19820,19850,19820,50
|
||||
20241205,094300,530819120,19810,19790,19810,19780,474
|
||||
20241205,094200,521438650,19790,19790,19790,19790,36
|
||||
20241205,094100,520726210,19790,19790,19790,19790,5
|
||||
20241205,094000,520627260,19800,19800,19810,19800,136
|
||||
20241205,093900,517934410,19800,19800,19800,19800,63
|
||||
20241205,093800,516687010,19820,19820,19820,19820,0
|
||||
20241205,093700,516687010,19820,19760,19830,19740,125
|
||||
20241205,093600,514218810,19760,19720,19760,19720,172
|
||||
20241205,093500,510823950,19720,19750,19750,19720,21
|
||||
20241205,093400,510409800,19750,19750,19750,19750,22
|
||||
20241205,093300,509975300,19750,19670,19750,19670,106
|
||||
20241205,093200,507882790,19740,19740,19740,19740,83
|
||||
20241205,093100,506244370,19720,19750,19760,19710,211
|
||||
20241205,093000,502082320,19860,19720,19880,19720,574
|
||||
20241205,092900,490745250,19710,19590,19710,19590,1852
|
||||
20241205,092800,454385100,19600,19620,19620,19600,52
|
||||
20241205,092700,453365860,19620,19620,19620,19620,3
|
||||
20241205,092600,453307000,19530,19580,19640,19420,1921
|
||||
20241205,092500,415804980,19580,19540,19580,19500,1842
|
||||
20241205,092400,379818890,19450,19580,19580,19450,1583
|
||||
20241205,092300,348872390,19570,19670,19670,19570,3016
|
||||
20241205,092200,289677270,19660,19650,19660,19650,537
|
||||
20241205,092100,279123590,19650,19680,19730,19650,703
|
||||
20241205,092000,265294250,19670,19740,19740,19670,2065
|
||||
20241205,091900,224597980,19720,19780,19780,19720,898
|
||||
20241205,091800,206866970,19780,19760,19780,19760,136
|
||||
20241205,091700,204177890,19750,19750,19760,19750,71
|
||||
20241205,091600,202775630,19740,19760,19760,19740,315
|
||||
20241205,091500,196554660,19750,19760,19760,19750,376
|
||||
20241205,091400,189124920,19770,19780,19780,19760,259
|
||||
20241205,091300,184003450,19770,19820,19820,19770,271
|
||||
20241205,091200,178637720,19820,19870,19870,19820,1198
|
||||
20241205,091100,154873200,19870,19870,19870,19870,10
|
||||
20241205,091000,154674500,19920,19920,19920,19870,1294
|
||||
20241205,090900,128947190,19880,19890,19890,19880,77
|
||||
20241205,090800,127416420,19880,19880,19880,19880,0
|
||||
20241205,090700,127416420,19880,19890,19890,19870,518
|
||||
20241205,090600,117119980,19900,19960,19960,19900,2050
|
||||
20241205,090500,76225290,19950,20050,20050,19950,1195
|
||||
20241205,090400,52328050,20000,20100,20100,20000,2098
|
||||
20241205,090300,10358750,20100,20050,20100,20050,112
|
||||
20241205,090200,8109150,20100,20100,20100,20100,0
|
||||
20241205,090100,8109150,20100,20200,20200,20100,98
|
||||
20241205,090000,6135750,20250,20250,20250,20250,303
|
||||
|
Reference in New Issue
Block a user