Update 2024-12-04 2929 candle_min
This commit is contained in:
603
014530/min/candle-20241204.csv
Normal file
603
014530/min/candle-20241204.csv
Normal file
@@ -0,0 +1,603 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241204,190100,1834845880,3545,3545,3545,3545,6002
|
||||
20241204,190000,1834845880,3545,3545,3545,3545,0
|
||||
20241204,185900,1834845880,3545,3545,3545,3545,0
|
||||
20241204,185800,1834845880,3545,3545,3545,3545,0
|
||||
20241204,185700,1834845880,3545,3545,3545,3545,0
|
||||
20241204,185600,1834845880,3545,3545,3545,3545,0
|
||||
20241204,185500,1834845880,3545,3545,3545,3545,0
|
||||
20241204,185400,1834845880,3545,3545,3545,3545,0
|
||||
20241204,185300,1834845880,3545,3545,3545,3545,0
|
||||
20241204,185200,1834845880,3545,3545,3545,3545,0
|
||||
20241204,185100,1834845880,3545,3545,3545,3545,0
|
||||
20241204,185000,1834845880,3545,3545,3545,3545,0
|
||||
20241204,184900,1834845880,3545,3545,3545,3545,0
|
||||
20241204,184800,1834845880,3545,3545,3545,3545,0
|
||||
20241204,184700,1834845880,3545,3545,3545,3545,0
|
||||
20241204,184600,1834845880,3545,3545,3545,3545,0
|
||||
20241204,184500,1834845880,3545,3545,3545,3545,0
|
||||
20241204,184400,1834845880,3545,3545,3545,3545,0
|
||||
20241204,184300,1834845880,3545,3545,3545,3545,0
|
||||
20241204,184200,1834845880,3545,3545,3545,3545,0
|
||||
20241204,184100,1834845880,3545,3545,3545,3545,0
|
||||
20241204,184000,1834845880,3545,3545,3545,3545,0
|
||||
20241204,183900,1834845880,3545,3545,3545,3545,0
|
||||
20241204,183800,1834845880,3545,3545,3545,3545,0
|
||||
20241204,183700,1834845880,3545,3545,3545,3545,0
|
||||
20241204,183600,1834845880,3545,3545,3545,3545,0
|
||||
20241204,183500,1834845880,3545,3545,3545,3545,0
|
||||
20241204,183400,1834845880,3545,3545,3545,3545,0
|
||||
20241204,183300,1834845880,3545,3545,3545,3545,0
|
||||
20241204,183200,1834845880,3545,3545,3545,3545,0
|
||||
20241204,183100,1834845880,3545,3545,3545,3545,6002
|
||||
20241204,183000,1834845880,3545,3545,3545,3545,0
|
||||
20241204,182900,1834845880,3545,3545,3545,3545,0
|
||||
20241204,182800,1834845880,3545,3545,3545,3545,0
|
||||
20241204,182700,1834845880,3545,3545,3545,3545,0
|
||||
20241204,182600,1834845880,3545,3545,3545,3545,0
|
||||
20241204,182500,1834845880,3545,3545,3545,3545,0
|
||||
20241204,182400,1834845880,3545,3545,3545,3545,0
|
||||
20241204,182300,1834845880,3545,3545,3545,3545,0
|
||||
20241204,182200,1834845880,3545,3545,3545,3545,0
|
||||
20241204,182100,1834845880,3545,3545,3545,3545,0
|
||||
20241204,182000,1834845880,3545,3545,3545,3545,0
|
||||
20241204,181900,1834845880,3545,3545,3545,3545,0
|
||||
20241204,181800,1834845880,3545,3545,3545,3545,0
|
||||
20241204,181700,1834845880,3545,3545,3545,3545,0
|
||||
20241204,181600,1834845880,3545,3545,3545,3545,0
|
||||
20241204,181500,1834845880,3545,3545,3545,3545,0
|
||||
20241204,181400,1834845880,3545,3545,3545,3545,0
|
||||
20241204,181300,1834845880,3545,3545,3545,3545,0
|
||||
20241204,181200,1834845880,3545,3545,3545,3545,0
|
||||
20241204,181100,1834845880,3545,3545,3545,3545,0
|
||||
20241204,181000,1834845880,3545,3545,3545,3545,0
|
||||
20241204,180900,1834845880,3545,3545,3545,3545,0
|
||||
20241204,180800,1834845880,3545,3545,3545,3545,0
|
||||
20241204,180700,1834845880,3545,3545,3545,3545,0
|
||||
20241204,180600,1834845880,3545,3545,3545,3545,0
|
||||
20241204,180500,1834845880,3545,3545,3545,3545,0
|
||||
20241204,180400,1834845880,3545,3545,3545,3545,0
|
||||
20241204,180300,1834845880,3545,3545,3545,3545,0
|
||||
20241204,180200,1834845880,3545,3545,3545,3545,0
|
||||
20241204,180100,1834845880,3545,3545,3545,3545,6002
|
||||
20241204,180000,1834845880,3545,3545,3545,3545,0
|
||||
20241204,175900,1834845880,3545,3545,3545,3545,0
|
||||
20241204,175800,1834845880,3545,3545,3545,3545,0
|
||||
20241204,175700,1834845880,3545,3545,3545,3545,0
|
||||
20241204,175600,1834845880,3545,3545,3545,3545,0
|
||||
20241204,175500,1834845880,3545,3545,3545,3545,0
|
||||
20241204,175400,1834845880,3545,3545,3545,3545,0
|
||||
20241204,175300,1834845880,3545,3545,3545,3545,0
|
||||
20241204,175200,1834845880,3545,3545,3545,3545,0
|
||||
20241204,175100,1834845880,3545,3545,3545,3545,0
|
||||
20241204,175000,1834845880,3545,3545,3545,3545,0
|
||||
20241204,174900,1834845880,3545,3545,3545,3545,0
|
||||
20241204,174800,1834845880,3545,3545,3545,3545,0
|
||||
20241204,174700,1834845880,3545,3545,3545,3545,0
|
||||
20241204,174600,1834845880,3545,3545,3545,3545,0
|
||||
20241204,174500,1834845880,3545,3545,3545,3545,0
|
||||
20241204,174400,1834845880,3545,3545,3545,3545,0
|
||||
20241204,174300,1834845880,3545,3545,3545,3545,0
|
||||
20241204,174200,1834845880,3545,3545,3545,3545,0
|
||||
20241204,174100,1834845880,3545,3545,3545,3545,0
|
||||
20241204,174000,1834845880,3545,3545,3545,3545,0
|
||||
20241204,173900,1834845880,3545,3545,3545,3545,0
|
||||
20241204,173800,1834845880,3545,3545,3545,3545,0
|
||||
20241204,173700,1834845880,3545,3545,3545,3545,0
|
||||
20241204,173600,1834845880,3545,3545,3545,3545,0
|
||||
20241204,173500,1834845880,3545,3545,3545,3545,0
|
||||
20241204,173400,1834845880,3545,3545,3545,3545,0
|
||||
20241204,173300,1834845880,3545,3545,3545,3545,0
|
||||
20241204,173200,1834845880,3545,3545,3545,3545,0
|
||||
20241204,173100,1834845880,3545,3545,3545,3545,6002
|
||||
20241204,173000,1834845880,3545,3545,3545,3545,0
|
||||
20241204,172900,1834845880,3545,3545,3545,3545,0
|
||||
20241204,172800,1834845880,3545,3545,3545,3545,0
|
||||
20241204,172700,1834845880,3545,3545,3545,3545,0
|
||||
20241204,172600,1834845880,3545,3545,3545,3545,0
|
||||
20241204,172500,1834845880,3545,3545,3545,3545,0
|
||||
20241204,172400,1834845880,3545,3545,3545,3545,0
|
||||
20241204,172300,1834845880,3545,3545,3545,3545,0
|
||||
20241204,172200,1834845880,3545,3545,3545,3545,0
|
||||
20241204,172100,1834845880,3545,3545,3545,3545,0
|
||||
20241204,172000,1834845880,3545,3545,3545,3545,0
|
||||
20241204,171900,1834845880,3545,3545,3545,3545,0
|
||||
20241204,171800,1834845880,3545,3545,3545,3545,0
|
||||
20241204,171700,1834845880,3545,3545,3545,3545,0
|
||||
20241204,171600,1834845880,3545,3545,3545,3545,0
|
||||
20241204,171500,1834845880,3545,3545,3545,3545,0
|
||||
20241204,171400,1834845880,3545,3545,3545,3545,0
|
||||
20241204,171300,1834845880,3545,3545,3545,3545,0
|
||||
20241204,171200,1834845880,3545,3545,3545,3545,0
|
||||
20241204,171100,1834845880,3545,3545,3545,3545,0
|
||||
20241204,171000,1834845880,3545,3545,3545,3545,0
|
||||
20241204,170900,1834845880,3545,3545,3545,3545,0
|
||||
20241204,170800,1834845880,3545,3545,3545,3545,0
|
||||
20241204,170700,1834845880,3545,3545,3545,3545,0
|
||||
20241204,170600,1834845880,3545,3545,3545,3545,0
|
||||
20241204,170500,1834845880,3545,3545,3545,3545,0
|
||||
20241204,170400,1834845880,3545,3545,3545,3545,0
|
||||
20241204,170300,1834845880,3545,3545,3545,3545,0
|
||||
20241204,170200,1834845880,3545,3545,3545,3545,0
|
||||
20241204,170100,1834845880,3545,3545,3545,3545,6002
|
||||
20241204,170000,1834845880,3545,3545,3545,3545,0
|
||||
20241204,165900,1834845880,3545,3545,3545,3545,0
|
||||
20241204,165800,1834845880,3545,3545,3545,3545,0
|
||||
20241204,165700,1834845880,3545,3545,3545,3545,0
|
||||
20241204,165600,1834845880,3545,3545,3545,3545,0
|
||||
20241204,165500,1834845880,3545,3545,3545,3545,0
|
||||
20241204,165400,1834845880,3545,3545,3545,3545,0
|
||||
20241204,165300,1834845880,3545,3545,3545,3545,0
|
||||
20241204,165200,1834845880,3545,3545,3545,3545,0
|
||||
20241204,165100,1834845880,3545,3545,3545,3545,0
|
||||
20241204,165000,1834845880,3545,3545,3545,3545,0
|
||||
20241204,164900,1834845880,3545,3545,3545,3545,0
|
||||
20241204,164800,1834845880,3545,3545,3545,3545,0
|
||||
20241204,164700,1834845880,3545,3545,3545,3545,0
|
||||
20241204,164600,1834845880,3545,3545,3545,3545,0
|
||||
20241204,164500,1834845880,3545,3545,3545,3545,0
|
||||
20241204,164400,1834845880,3545,3545,3545,3545,0
|
||||
20241204,164300,1834845880,3545,3545,3545,3545,0
|
||||
20241204,164200,1834845880,3545,3545,3545,3545,0
|
||||
20241204,164100,1834845880,3545,3545,3545,3545,0
|
||||
20241204,164000,1834845880,3545,3545,3545,3545,0
|
||||
20241204,163900,1834845880,3545,3545,3545,3545,0
|
||||
20241204,163800,1834845880,3545,3545,3545,3545,0
|
||||
20241204,163700,1834845880,3545,3545,3545,3545,0
|
||||
20241204,163600,1834845880,3545,3545,3545,3545,0
|
||||
20241204,163500,1834845880,3545,3545,3545,3545,0
|
||||
20241204,163400,1834845880,3545,3545,3545,3545,0
|
||||
20241204,163300,1834845880,3545,3545,3545,3545,0
|
||||
20241204,163200,1834845880,3545,3545,3545,3545,0
|
||||
20241204,163100,1834845880,3545,3545,3545,3545,6002
|
||||
20241204,163000,1834845880,3545,3545,3545,3545,0
|
||||
20241204,162900,1834845880,3545,3545,3545,3545,0
|
||||
20241204,162800,1834845880,3545,3545,3545,3545,0
|
||||
20241204,162700,1834845880,3545,3545,3545,3545,0
|
||||
20241204,162600,1834845880,3545,3545,3545,3545,0
|
||||
20241204,162500,1834845880,3545,3545,3545,3545,0
|
||||
20241204,162400,1834845880,3545,3545,3545,3545,0
|
||||
20241204,162300,1834845880,3545,3545,3545,3545,0
|
||||
20241204,162200,1834845880,3545,3545,3545,3545,0
|
||||
20241204,162100,1834845880,3545,3545,3545,3545,0
|
||||
20241204,162000,1834845880,3545,3545,3545,3545,0
|
||||
20241204,161900,1834845880,3545,3545,3545,3545,0
|
||||
20241204,161800,1834845880,3545,3545,3545,3545,0
|
||||
20241204,161700,1834845880,3545,3545,3545,3545,0
|
||||
20241204,161600,1834845880,3545,3545,3545,3545,0
|
||||
20241204,161500,1834845880,3545,3545,3545,3545,0
|
||||
20241204,161400,1834845880,3545,3545,3545,3545,0
|
||||
20241204,161300,1834845880,3545,3545,3545,3545,0
|
||||
20241204,161200,1834845880,3545,3545,3545,3545,0
|
||||
20241204,161100,1834845880,3545,3545,3545,3545,0
|
||||
20241204,161000,1834845880,3545,3545,3545,3545,0
|
||||
20241204,160900,1834845880,3545,3545,3545,3545,0
|
||||
20241204,160800,1834845880,3545,3545,3545,3545,0
|
||||
20241204,160700,1834845880,3545,3545,3545,3545,0
|
||||
20241204,160600,1834845880,3545,3545,3545,3545,0
|
||||
20241204,160500,1834845880,3545,3545,3545,3545,0
|
||||
20241204,160400,1834845880,3545,3545,3545,3545,0
|
||||
20241204,160300,1834845880,3545,3545,3545,3545,0
|
||||
20241204,160200,1834845880,3545,3545,3545,3545,0
|
||||
20241204,160100,1834845880,3545,3545,3545,3545,6002
|
||||
20241204,160000,1834845880,3545,3545,3545,3545,0
|
||||
20241204,155900,1834845880,3545,3545,3545,3545,0
|
||||
20241204,155800,1834845880,3545,3545,3545,3545,0
|
||||
20241204,155700,1834845880,3545,3545,3545,3545,0
|
||||
20241204,155600,1834845880,3545,3545,3545,3545,0
|
||||
20241204,155500,1834845880,3545,3545,3545,3545,0
|
||||
20241204,155400,1834845880,3545,3545,3545,3545,0
|
||||
20241204,155300,1834845880,3545,3545,3545,3545,0
|
||||
20241204,155200,1834845880,3545,3545,3545,3545,0
|
||||
20241204,155100,1834845880,3545,3545,3545,3545,0
|
||||
20241204,155000,1834845880,3545,3545,3545,3545,0
|
||||
20241204,154900,1834845880,3545,3545,3545,3545,0
|
||||
20241204,154800,1834845880,3545,3545,3545,3545,0
|
||||
20241204,154700,1834845880,3545,3545,3545,3545,0
|
||||
20241204,154600,1834845880,3545,3545,3545,3545,0
|
||||
20241204,154500,1834845880,3545,3545,3545,3545,0
|
||||
20241204,154400,1834845880,3545,3545,3545,3545,0
|
||||
20241204,154300,1834845880,3545,3545,3545,3545,0
|
||||
20241204,154200,1834845880,3545,3545,3545,3545,0
|
||||
20241204,154100,1834845880,3545,3545,3545,3545,0
|
||||
20241204,154000,1834845880,3545,3545,3545,3545,0
|
||||
20241204,153900,1834845880,3545,3545,3545,3545,0
|
||||
20241204,153800,1834845880,3545,3545,3545,3545,0
|
||||
20241204,153700,1834845880,3545,3545,3545,3545,0
|
||||
20241204,153600,1834845880,3545,3545,3545,3545,0
|
||||
20241204,153500,1834845880,3545,3545,3545,3545,0
|
||||
20241204,153400,1834845880,3545,3545,3545,3545,0
|
||||
20241204,153300,1834845880,3545,3545,3545,3545,0
|
||||
20241204,153200,1834845880,3545,3545,3545,3545,0
|
||||
20241204,153100,1834845880,3545,3545,3545,3545,6002
|
||||
20241204,153000,1834845880,3545,3545,3545,3545,6002
|
||||
20241204,152900,1813568790,3550,3550,3550,3550,0
|
||||
20241204,152800,1813568790,3550,3550,3550,3550,0
|
||||
20241204,152700,1813568790,3550,3550,3550,3550,0
|
||||
20241204,152600,1813568790,3550,3550,3550,3550,0
|
||||
20241204,152500,1813568790,3550,3550,3550,3550,0
|
||||
20241204,152400,1813568790,3550,3550,3550,3550,0
|
||||
20241204,152300,1813568790,3550,3550,3550,3550,0
|
||||
20241204,152200,1813568790,3550,3550,3550,3550,0
|
||||
20241204,152100,1813568790,3550,3550,3550,3550,0
|
||||
20241204,152000,1813568790,3550,3550,3550,3550,0
|
||||
20241204,151900,1813568790,3550,3560,3570,3550,339
|
||||
20241204,151800,1812364705,3565,3565,3565,3565,23
|
||||
20241204,151700,1812282710,3570,3570,3570,3570,2
|
||||
20241204,151600,1812275570,3570,3570,3570,3570,4
|
||||
20241204,151500,1812261290,3570,3565,3570,3565,501
|
||||
20241204,151400,1810475220,3580,3580,3580,3580,3
|
||||
20241204,151300,1810464480,3565,3565,3590,3565,2455
|
||||
20241204,151200,1801698830,3565,3550,3565,3550,361
|
||||
20241204,151100,1800416965,3545,3565,3565,3545,181
|
||||
20241204,151000,1799775300,3565,3550,3565,3545,1356
|
||||
20241204,150900,1794967330,3565,3565,3565,3565,0
|
||||
20241204,150800,1794967330,3565,3565,3565,3565,900
|
||||
20241204,150700,1791758830,3565,3550,3565,3545,2247
|
||||
20241204,150600,1783787205,3565,3555,3565,3550,765
|
||||
20241204,150500,1781067790,3555,3565,3565,3555,1198
|
||||
20241204,150400,1776805585,3565,3565,3565,3565,1
|
||||
20241204,150300,1776802020,3565,3565,3565,3565,10
|
||||
20241204,150200,1776766370,3570,3570,3570,3570,1
|
||||
20241204,150100,1776762800,3565,3570,3570,3565,1055
|
||||
20241204,150000,1772997830,3575,3575,3575,3575,424
|
||||
20241204,145900,1771482030,3580,3580,3580,3580,85
|
||||
20241204,145800,1771177730,3580,3570,3580,3570,1682
|
||||
20241204,145700,1765163820,3570,3580,3580,3570,708
|
||||
20241204,145600,1762631260,3580,3580,3580,3580,157
|
||||
20241204,145500,1762069200,3570,3570,3570,3570,297
|
||||
20241204,145400,1761008910,3580,3580,3580,3580,0
|
||||
20241204,145300,1761008910,3580,3570,3580,3570,748
|
||||
20241204,145200,1758338540,3580,3575,3580,3575,65
|
||||
20241204,145100,1758106160,3575,3575,3575,3575,10
|
||||
20241204,145000,1758070410,3575,3580,3580,3575,2050
|
||||
20241204,144900,1750734680,3580,3580,3580,3580,10
|
||||
20241204,144800,1750698880,3580,3580,3580,3580,1
|
||||
20241204,144700,1750695300,3575,3575,3575,3575,10
|
||||
20241204,144600,1750659550,3580,3580,3580,3580,0
|
||||
20241204,144500,1750659550,3580,3575,3580,3575,90
|
||||
20241204,144400,1750337750,3590,3575,3590,3575,730
|
||||
20241204,144300,1747727850,3595,3595,3595,3595,0
|
||||
20241204,144200,1747727850,3595,3595,3595,3580,580
|
||||
20241204,144100,1745646800,3595,3595,3595,3595,10
|
||||
20241204,144000,1745610850,3595,3570,3595,3570,8213
|
||||
20241204,143900,1716153465,3570,3570,3570,3570,1
|
||||
20241204,143800,1716149895,3565,3565,3565,3565,1540
|
||||
20241204,143700,1710659795,3565,3560,3565,3560,900
|
||||
20241204,143600,1707453795,3565,3565,3565,3565,0
|
||||
20241204,143500,1707453795,3565,3565,3565,3565,0
|
||||
20241204,143400,1707453795,3565,3565,3565,3565,500
|
||||
20241204,143300,1705671295,3565,3565,3565,3565,3
|
||||
20241204,143200,1705660600,3565,3565,3565,3565,5
|
||||
20241204,143100,1705642775,3565,3565,3565,3565,31
|
||||
20241204,143000,1705532260,3565,3565,3565,3565,0
|
||||
20241204,142900,1705532260,3565,3565,3565,3565,500
|
||||
20241204,142800,1703749760,3565,3565,3570,3565,363
|
||||
20241204,142700,1702454630,3560,3560,3560,3560,0
|
||||
20241204,142600,1702454630,3560,3560,3560,3560,258
|
||||
20241204,142500,1701536150,3560,3550,3560,3550,300
|
||||
20241204,142400,1700471125,3550,3545,3550,3545,136
|
||||
20241204,142300,1699989000,3535,3535,3535,3535,249
|
||||
20241204,142200,1699108785,3535,3535,3535,3535,1322
|
||||
20241204,142100,1694435515,3535,3545,3545,3535,113
|
||||
20241204,142000,1694036020,3545,3545,3545,3545,10
|
||||
20241204,141900,1694000570,3545,3545,3545,3545,1
|
||||
20241204,141800,1693997025,3530,3530,3530,3530,0
|
||||
20241204,141700,1693997025,3530,3540,3540,3530,1500
|
||||
20241204,141600,1688697025,3530,3530,3530,3530,0
|
||||
20241204,141500,1688697025,3530,3540,3540,3530,22
|
||||
20241204,141400,1688619265,3540,3540,3540,3540,105
|
||||
20241204,141300,1688247565,3540,3540,3540,3540,414
|
||||
20241204,141200,1686782005,3540,3525,3540,3525,300
|
||||
20241204,141100,1685724490,3525,3540,3540,3525,6737
|
||||
20241204,141000,1661921095,3540,3555,3555,3540,4084
|
||||
20241204,140900,1647426345,3555,3565,3570,3555,3193
|
||||
20241204,140800,1636061715,3570,3560,3570,3560,1116
|
||||
20241204,140700,1632088745,3570,3570,3570,3570,1
|
||||
20241204,140600,1632085175,3560,3565,3565,3560,7823
|
||||
20241204,140500,1604211040,3570,3570,3570,3570,3
|
||||
20241204,140400,1604200330,3570,3570,3570,3570,1
|
||||
20241204,140300,1604196760,3580,3580,3580,3580,0
|
||||
20241204,140200,1604196760,3580,3580,3580,3580,0
|
||||
20241204,140100,1604196760,3580,3580,3580,3580,1
|
||||
20241204,140000,1604193180,3570,3570,3570,3570,500
|
||||
20241204,135900,1602408180,3580,3580,3580,3580,0
|
||||
20241204,135800,1602408180,3580,3580,3580,3580,1
|
||||
20241204,135700,1602404600,3565,3570,3570,3565,1083
|
||||
20241204,135600,1598538845,3570,3570,3570,3570,0
|
||||
20241204,135500,1598538845,3570,3575,3575,3570,1052
|
||||
20241204,135400,1594780700,3575,3570,3575,3570,2000
|
||||
20241204,135300,1587640695,3575,3575,3575,3575,57
|
||||
20241204,135200,1587436920,3575,3575,3575,3575,301
|
||||
20241204,135100,1586360845,3575,3580,3580,3575,149
|
||||
20241204,135000,1585827520,3580,3580,3580,3580,20
|
||||
20241204,134900,1585755920,3590,3575,3590,3575,399
|
||||
20241204,134800,1584329480,3575,3580,3580,3575,400
|
||||
20241204,134700,1582899370,3585,3590,3590,3585,12
|
||||
20241204,134600,1582856345,3590,3590,3590,3590,5
|
||||
20241204,134500,1582838395,3585,3585,3590,3585,52
|
||||
20241204,134400,1582651880,3585,3585,3585,3585,2
|
||||
20241204,134300,1582644710,3585,3585,3585,3585,25
|
||||
20241204,134200,1582555085,3580,3580,3580,3580,1650
|
||||
20241204,134100,1576648085,3585,3585,3585,3585,0
|
||||
20241204,134000,1576648085,3585,3585,3585,3585,20
|
||||
20241204,133900,1576576385,3585,3585,3585,3585,100
|
||||
20241204,133800,1576217885,3585,3585,3585,3585,0
|
||||
20241204,133700,1576217885,3585,3585,3585,3585,2
|
||||
20241204,133600,1576210715,3575,3575,3575,3575,0
|
||||
20241204,133500,1576210715,3575,3575,3575,3575,0
|
||||
20241204,133400,1576210715,3575,3575,3575,3575,0
|
||||
20241204,133300,1576210715,3575,3575,3575,3575,0
|
||||
20241204,133200,1576210715,3575,3575,3575,3575,7
|
||||
20241204,133100,1576185690,3570,3570,3570,3570,0
|
||||
20241204,133000,1576185690,3570,3570,3570,3570,432
|
||||
20241204,132900,1574643450,3570,3580,3580,3570,1980
|
||||
20241204,132800,1567569945,3580,3580,3580,3580,1
|
||||
20241204,132700,1567566365,3580,3580,3580,3580,0
|
||||
20241204,132600,1567566365,3580,3580,3580,3580,235
|
||||
20241204,132500,1566725065,3585,3585,3585,3585,3
|
||||
20241204,132400,1566714310,3585,3585,3585,3585,21
|
||||
20241204,132300,1566639025,3590,3590,3590,3590,0
|
||||
20241204,132200,1566639025,3590,3590,3590,3590,10
|
||||
20241204,132100,1566603125,3590,3590,3590,3590,0
|
||||
20241204,132000,1566603125,3590,3590,3590,3590,764
|
||||
20241204,131900,1563860365,3590,3590,3590,3590,0
|
||||
20241204,131800,1563860365,3590,3590,3590,3590,10
|
||||
20241204,131700,1563824465,3580,3580,3580,3580,500
|
||||
20241204,131600,1562034465,3580,3580,3580,3580,521
|
||||
20241204,131500,1560169285,3580,3585,3585,3580,772
|
||||
20241204,131400,1557404025,3590,3590,3590,3590,40
|
||||
20241204,131300,1557260425,3580,3585,3585,3580,912
|
||||
20241204,131200,1553995320,3575,3590,3590,3575,2110
|
||||
20241204,131100,1546435605,3590,3590,3590,3590,0
|
||||
20241204,131000,1546435605,3590,3590,3590,3590,30
|
||||
20241204,130900,1546327905,3590,3590,3590,3590,0
|
||||
20241204,130800,1546327905,3590,3590,3590,3590,0
|
||||
20241204,130700,1546327905,3590,3590,3590,3590,0
|
||||
20241204,130600,1546327905,3590,3590,3590,3590,0
|
||||
20241204,130500,1546327905,3590,3590,3595,3590,8
|
||||
20241204,130400,1546299180,3590,3590,3590,3590,0
|
||||
20241204,130300,1546299180,3590,3595,3595,3590,162
|
||||
20241204,130200,1545716870,3595,3595,3595,3595,1
|
||||
20241204,130100,1545713275,3595,3595,3595,3595,7
|
||||
20241204,130000,1545688110,3595,3590,3595,3580,556
|
||||
20241204,125900,1543690035,3590,3590,3590,3590,11
|
||||
20241204,125800,1543650545,3595,3595,3595,3595,0
|
||||
20241204,125700,1543650545,3595,3595,3595,3595,2
|
||||
20241204,125600,1543643355,3590,3595,3595,3590,26
|
||||
20241204,125500,1543550010,3585,3585,3585,3585,0
|
||||
20241204,125400,1543550010,3585,3585,3585,3585,882
|
||||
20241204,125300,1540388040,3575,3575,3575,3575,800
|
||||
20241204,125200,1537528040,3575,3585,3585,3575,3881
|
||||
20241204,125100,1523653235,3585,3585,3585,3585,27
|
||||
20241204,125000,1523556440,3580,3580,3580,3580,0
|
||||
20241204,124900,1523556440,3580,3575,3580,3575,1320
|
||||
20241204,124800,1518837005,3570,3570,3570,3570,101
|
||||
20241204,124700,1518476435,3570,3570,3570,3570,185
|
||||
20241204,124600,1517815985,3570,3570,3570,3570,20
|
||||
20241204,124500,1517744585,3570,3570,3570,3570,0
|
||||
20241204,124400,1517744585,3570,3570,3570,3570,1
|
||||
20241204,124300,1517741015,3560,3560,3560,3560,1399
|
||||
20241204,124200,1512760575,3560,3560,3560,3560,50
|
||||
20241204,124100,1512582575,3560,3560,3560,3560,0
|
||||
20241204,124000,1512582575,3560,3575,3575,3560,1228
|
||||
20241204,123900,1508207625,3575,3575,3575,3575,0
|
||||
20241204,123800,1508207625,3575,3575,3575,3575,0
|
||||
20241204,123700,1508207625,3575,3575,3575,3575,10
|
||||
20241204,123600,1508171875,3580,3580,3580,3580,1
|
||||
20241204,123500,1508168295,3560,3575,3575,3560,2505
|
||||
20241204,123400,1499240030,3575,3575,3575,3575,0
|
||||
20241204,123300,1499240030,3575,3575,3575,3575,20
|
||||
20241204,123200,1499168530,3575,3575,3575,3575,201
|
||||
20241204,123100,1498449955,3565,3565,3565,3565,100
|
||||
20241204,123000,1498093455,3565,3565,3565,3565,300
|
||||
20241204,122900,1497023955,3580,3570,3580,3560,2813
|
||||
20241204,122800,1486994510,3570,3595,3595,3570,798
|
||||
20241204,122700,1484145625,3570,3570,3570,3570,3475
|
||||
20241204,122600,1471739875,3575,3580,3580,3575,2570
|
||||
20241204,122500,1462550500,3585,3585,3585,3585,200
|
||||
20241204,122400,1461833500,3595,3590,3595,3590,27
|
||||
20241204,122300,1461736540,3580,3580,3580,3580,0
|
||||
20241204,122200,1461736540,3580,3580,3580,3580,45
|
||||
20241204,122100,1461575440,3580,3580,3580,3580,840
|
||||
20241204,122000,1458568240,3590,3590,3590,3590,1
|
||||
20241204,121900,1458564650,3580,3585,3585,3580,722
|
||||
20241204,121800,1455978780,3585,3585,3585,3585,277
|
||||
20241204,121700,1454985735,3595,3595,3595,3595,0
|
||||
20241204,121600,1454985735,3595,3595,3595,3595,31
|
||||
20241204,121500,1454874290,3595,3595,3595,3585,1046
|
||||
20241204,121400,1451123920,3595,3595,3595,3595,1
|
||||
20241204,121300,1451120325,3595,3580,3595,3580,237
|
||||
20241204,121200,1450271210,3610,3585,3610,3585,252
|
||||
20241204,121100,1449367515,3585,3600,3600,3585,2485
|
||||
20241204,121000,1440427935,3600,3610,3610,3590,803
|
||||
20241204,120900,1437532785,3610,3610,3610,3610,117
|
||||
20241204,120800,1437110415,3615,3615,3615,3615,1353
|
||||
20241204,120700,1432219320,3620,3595,3630,3595,4122
|
||||
20241204,120600,1417310675,3590,3595,3600,3590,12
|
||||
20241204,120500,1417267580,3600,3600,3600,3600,0
|
||||
20241204,120400,1417267580,3600,3595,3600,3595,10
|
||||
20241204,120300,1417231625,3590,3590,3590,3590,100
|
||||
20241204,120200,1416872625,3600,3580,3600,3580,2178
|
||||
20241204,120100,1409051515,3585,3585,3585,3585,0
|
||||
20241204,120000,1409051515,3585,3575,3585,3575,1178
|
||||
20241204,115900,1404837655,3585,3585,3585,3585,1
|
||||
20241204,115800,1404834070,3575,3580,3580,3575,845
|
||||
20241204,115700,1401812325,3585,3585,3585,3585,0
|
||||
20241204,115600,1401812325,3585,3585,3585,3585,1
|
||||
20241204,115500,1401808740,3585,3585,3585,3585,2
|
||||
20241204,115400,1401801570,3570,3580,3580,3570,356
|
||||
20241204,115300,1400530640,3565,3565,3565,3565,0
|
||||
20241204,115200,1400530640,3565,3600,3600,3565,1871
|
||||
20241204,115100,1393843920,3600,3600,3600,3600,463
|
||||
20241204,115000,1392177120,3580,3600,3600,3580,185
|
||||
20241204,114900,1391514620,3590,3600,3600,3590,1806
|
||||
20241204,114800,1385024580,3610,3610,3610,3610,3
|
||||
20241204,114700,1385013750,3610,3610,3615,3590,2573
|
||||
20241204,114600,1375712770,3615,3610,3615,3590,1020
|
||||
20241204,114500,1372029490,3615,3605,3615,3605,300
|
||||
20241204,114400,1370945120,3615,3610,3615,3610,649
|
||||
20241204,114300,1368601360,3610,3610,3615,3605,2832
|
||||
20241204,114200,1358371490,3575,3595,3610,3575,2550
|
||||
20241204,114100,1349176000,3605,3565,3605,3565,1663
|
||||
20241204,114000,1343208925,3565,3560,3565,3560,178
|
||||
20241204,113900,1342575240,3560,3570,3570,3560,711
|
||||
20241204,113800,1340044020,3575,3575,3575,3575,0
|
||||
20241204,113700,1340044020,3575,3575,3575,3560,784
|
||||
20241204,113600,1337249455,3580,3570,3580,3570,23
|
||||
20241204,113500,1337167225,3570,3590,3590,3570,823
|
||||
20241204,113400,1334228865,3570,3590,3605,3570,10017
|
||||
20241204,113300,1298459030,3605,3605,3605,3600,353
|
||||
20241204,113200,1297186470,3605,3605,3605,3575,321
|
||||
20241204,113100,1296036805,3580,3600,3600,3580,3141
|
||||
20241204,113000,1284789220,3580,3605,3605,3580,12025
|
||||
20241204,112900,1241683495,3580,3610,3610,3580,624
|
||||
20241204,112800,1239440575,3610,3600,3610,3600,1073
|
||||
20241204,112700,1235567760,3595,3600,3600,3595,135
|
||||
20241204,112600,1235081910,3600,3565,3600,3565,4149
|
||||
20241204,112500,1220188235,3560,3565,3580,3560,3346
|
||||
20241204,112400,1208249965,3560,3580,3585,3555,14741
|
||||
20241204,112300,1155703710,3610,3620,3630,3575,24216
|
||||
20241204,112200,1068689165,3640,3650,3670,3605,11962
|
||||
20241204,112100,1025219495,3635,3605,3650,3585,18962
|
||||
20241204,112000,956480130,3605,3580,3605,3560,23029
|
||||
20241204,111900,873979560,3575,3580,3580,3575,2100
|
||||
20241204,111800,866467060,3565,3580,3580,3565,247
|
||||
20241204,111700,865582890,3585,3585,3585,3585,10
|
||||
20241204,111600,865547040,3575,3590,3590,3575,567
|
||||
20241204,111500,863517840,3580,3580,3590,3580,333
|
||||
20241204,111400,862325600,3580,3580,3585,3580,3297
|
||||
20241204,111300,850514425,3580,3580,3580,3580,47
|
||||
20241204,111200,850346165,3580,3580,3580,3580,1
|
||||
20241204,111100,850342585,3585,3585,3585,3585,0
|
||||
20241204,111000,850342585,3585,3580,3585,3580,1806
|
||||
20241204,110900,843877055,3580,3570,3580,3570,2010
|
||||
20241204,110800,836701245,3570,3570,3570,3570,1
|
||||
20241204,110700,836697675,3580,3580,3580,3580,0
|
||||
20241204,110600,836697675,3580,3570,3580,3570,1206
|
||||
20241204,110500,832380215,3570,3570,3570,3570,2637
|
||||
20241204,110400,822966125,3570,3550,3570,3550,579
|
||||
20241204,110300,820910655,3550,3550,3550,3550,0
|
||||
20241204,110200,820910655,3550,3560,3560,3550,2583
|
||||
20241204,110100,811721735,3570,3570,3570,3570,1
|
||||
20241204,110000,811718165,3570,3570,3570,3570,650
|
||||
20241204,105900,809397665,3560,3560,3560,3560,15
|
||||
20241204,105800,809344265,3570,3570,3570,3570,2551
|
||||
20241204,105700,800237195,3570,3570,3570,3570,1
|
||||
20241204,105600,800233625,3570,3570,3570,3570,0
|
||||
20241204,105500,800233625,3570,3565,3570,3565,50
|
||||
20241204,105400,800055280,3565,3565,3565,3565,0
|
||||
20241204,105300,800055280,3565,3565,3565,3565,2
|
||||
20241204,105200,800048150,3545,3545,3545,3545,0
|
||||
20241204,105100,800048150,3545,3545,3545,3545,14
|
||||
20241204,105000,799998520,3565,3565,3565,3565,0
|
||||
20241204,104900,799998520,3565,3565,3565,3565,1666
|
||||
20241204,104800,794059230,3570,3570,3570,3560,26
|
||||
20241204,104700,793966460,3560,3560,3560,3560,2152
|
||||
20241204,104600,786305340,3540,3540,3540,3540,9
|
||||
20241204,104500,786273480,3560,3555,3560,3555,126
|
||||
20241204,104400,785825510,3555,3555,3555,3555,0
|
||||
20241204,104300,785825510,3555,3555,3555,3555,0
|
||||
20241204,104200,785825510,3555,3555,3555,3555,400
|
||||
20241204,104100,784403510,3555,3555,3555,3555,1
|
||||
20241204,104000,784399955,3555,3555,3555,3555,3
|
||||
20241204,103900,784389290,3555,3555,3555,3555,0
|
||||
20241204,103800,784389290,3555,3555,3555,3555,0
|
||||
20241204,103700,784389290,3555,3555,3555,3555,11
|
||||
20241204,103600,784350185,3555,3555,3555,3555,0
|
||||
20241204,103500,784350185,3555,3555,3555,3555,10
|
||||
20241204,103400,784314635,3530,3540,3540,3530,1044
|
||||
20241204,103300,780627955,3540,3555,3555,3540,77
|
||||
20241204,103200,780355360,3555,3555,3555,3555,10
|
||||
20241204,103100,780319810,3535,3550,3555,3535,5693
|
||||
20241204,103000,760153580,3550,3550,3550,3550,0
|
||||
20241204,102900,760153580,3550,3535,3550,3535,907
|
||||
20241204,102800,756943800,3540,3540,3540,3540,280
|
||||
20241204,102700,755952600,3540,3545,3545,3540,60
|
||||
20241204,102600,755740150,3550,3550,3550,3550,5
|
||||
20241204,102500,755722400,3550,3550,3550,3550,1
|
||||
20241204,102400,755718850,3530,3530,3530,3530,0
|
||||
20241204,102300,755718850,3530,3530,3530,3530,52
|
||||
20241204,102200,755535290,3550,3550,3550,3550,100
|
||||
20241204,102100,755180290,3550,3540,3550,3525,1406
|
||||
20241204,102000,750218295,3540,3540,3540,3540,2097
|
||||
20241204,101900,742794915,3540,3525,3540,3525,316
|
||||
20241204,101800,741680775,3525,3525,3525,3525,0
|
||||
20241204,101700,741680775,3525,3535,3550,3525,3478
|
||||
20241204,101600,729408850,3540,3540,3540,3540,271
|
||||
20241204,101500,728449510,3545,3545,3545,3545,537
|
||||
20241204,101400,726545845,3560,3560,3560,3560,100
|
||||
20241204,101300,726189845,3570,3570,3570,3570,106
|
||||
20241204,101200,725811425,3570,3570,3570,3570,4
|
||||
20241204,101100,725797145,3570,3545,3570,3540,3856
|
||||
20241204,101000,712075280,3540,3545,3545,3540,922
|
||||
20241204,100900,708806900,3555,3545,3555,3545,129
|
||||
20241204,100800,708349585,3555,3555,3555,3555,22
|
||||
20241204,100700,708271375,3555,3545,3555,3545,467
|
||||
20241204,100600,706611830,3545,3545,3545,3545,900
|
||||
20241204,100500,703421330,3545,3560,3565,3545,739
|
||||
20241204,100400,700792200,3570,3570,3570,3570,0
|
||||
20241204,100300,700792200,3570,3570,3570,3570,0
|
||||
20241204,100200,700792200,3570,3565,3575,3565,1108
|
||||
20241204,100100,696837630,3565,3565,3565,3565,1
|
||||
20241204,100000,696834065,3540,3565,3565,3540,489
|
||||
20241204,095900,695102980,3540,3540,3540,3540,3378
|
||||
20241204,095800,683144860,3540,3560,3570,3540,2044
|
||||
20241204,095700,675887825,3560,3565,3570,3560,729
|
||||
20241204,095600,673291760,3570,3575,3575,3570,1279
|
||||
20241204,095500,668720730,3575,3590,3590,3575,2301
|
||||
20241204,095400,660489265,3590,3590,3590,3590,1087
|
||||
20241204,095300,656586935,3580,3575,3580,3575,1627
|
||||
20241204,095200,650765380,3580,3570,3590,3570,3636
|
||||
20241204,095100,637739355,3570,3555,3570,3545,4546
|
||||
20241204,095000,621611380,3545,3585,3585,3545,3087
|
||||
20241204,094900,610634530,3555,3595,3595,3555,3649
|
||||
20241204,094800,597567920,3580,3595,3600,3580,6217
|
||||
20241204,094700,575204905,3595,3595,3600,3595,2255
|
||||
20241204,094600,567094650,3595,3590,3595,3585,3754
|
||||
20241204,094500,553615095,3600,3580,3600,3575,7087
|
||||
20241204,094400,528151330,3580,3570,3580,3570,3482
|
||||
20241204,094300,515698250,3565,3550,3605,3545,25218
|
||||
20241204,094200,425598270,3555,3520,3555,3515,5289
|
||||
20241204,094100,406904775,3520,3510,3525,3510,746
|
||||
20241204,094000,404284470,3520,3525,3525,3520,3181
|
||||
20241204,093900,393076205,3525,3525,3525,3525,0
|
||||
20241204,093800,393076205,3525,3530,3530,3525,1087
|
||||
20241204,093700,389244095,3530,3525,3530,3525,1898
|
||||
20241204,093600,382552555,3525,3530,3530,3525,31
|
||||
20241204,093500,382443130,3530,3520,3530,3520,1443
|
||||
20241204,093400,377357775,3520,3515,3520,3515,7942
|
||||
20241204,093300,349401955,3515,3515,3515,3515,1283
|
||||
20241204,093200,344892210,3515,3515,3515,3515,429
|
||||
20241204,093100,343384275,3515,3515,3515,3515,34
|
||||
20241204,093000,343264765,3500,3500,3500,3495,1921
|
||||
20241204,092900,336541270,3500,3515,3515,3500,2195
|
||||
20241204,092800,328852190,3515,3515,3515,3515,2
|
||||
20241204,092700,328845160,3515,3515,3515,3515,1200
|
||||
20241204,092600,324627160,3520,3525,3525,3520,272
|
||||
20241204,092500,323669670,3525,3520,3525,3520,3285
|
||||
20241204,092400,312106465,3525,3510,3525,3500,1057
|
||||
20241204,092300,308400705,3520,3520,3525,3520,375
|
||||
20241204,092200,307080630,3520,3520,3520,3520,11816
|
||||
20241204,092100,265488310,3520,3510,3520,3500,2051
|
||||
20241204,092000,258307670,3505,3505,3505,3505,0
|
||||
20241204,091900,258307670,3505,3505,3505,3505,1
|
||||
20241204,091800,258304165,3500,3505,3505,3500,3669
|
||||
20241204,091700,245450330,3510,3510,3520,3505,446
|
||||
20241204,091600,243884880,3510,3510,3510,3505,1395
|
||||
20241204,091500,238991210,3510,3510,3510,3510,10
|
||||
20241204,091400,238956110,3520,3520,3520,3520,3133
|
||||
20241204,091300,227927950,3520,3535,3545,3505,7298
|
||||
20241204,091200,202190005,3550,3535,3550,3530,601
|
||||
20241204,091100,200065115,3550,3535,3555,3530,2716
|
||||
20241204,091000,190457135,3550,3550,3550,3535,1603
|
||||
20241204,090900,184773100,3550,3535,3550,3530,3876
|
||||
20241204,090800,171057300,3535,3525,3535,3525,654
|
||||
20241204,090700,168750315,3535,3520,3540,3520,4301
|
||||
20241204,090600,153583555,3520,3525,3525,3520,1861
|
||||
20241204,090500,147025405,3525,3530,3530,3505,5879
|
||||
20241204,090400,126355180,3515,3525,3530,3510,5225
|
||||
20241204,090300,107935565,3525,3515,3525,3510,4620
|
||||
20241204,090200,91695680,3510,3510,3510,3500,5742
|
||||
20241204,090100,71545850,3515,3510,3515,3480,3709
|
||||
20241204,090000,58558330,3510,3485,3510,3485,15358
|
||||
|
Reference in New Issue
Block a user