Update 2024-12-03 2719 candle_min
This commit is contained in:
658
080470/min/candle-20241203.csv
Normal file
658
080470/min/candle-20241203.csv
Normal file
@@ -0,0 +1,658 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241203,195600,52436990,3620,3620,3620,3620,1438
|
||||
20241203,195500,52436990,3620,3620,3620,3620,0
|
||||
20241203,195400,52436990,3620,3620,3620,3620,0
|
||||
20241203,195300,52436990,3620,3620,3620,3620,0
|
||||
20241203,195200,52436990,3620,3620,3620,3620,0
|
||||
20241203,195100,52436990,3620,3620,3620,3620,0
|
||||
20241203,195000,52436990,3620,3620,3620,3620,0
|
||||
20241203,194900,52436990,3620,3620,3620,3620,0
|
||||
20241203,194800,52436990,3620,3620,3620,3620,0
|
||||
20241203,194700,52436990,3620,3620,3620,3620,0
|
||||
20241203,194600,52436990,3620,3620,3620,3620,0
|
||||
20241203,194500,52436990,3620,3620,3620,3620,0
|
||||
20241203,194400,52436990,3620,3620,3620,3620,0
|
||||
20241203,194300,52436990,3620,3620,3620,3620,0
|
||||
20241203,194200,52436990,3620,3620,3620,3620,0
|
||||
20241203,194100,52436990,3620,3620,3620,3620,0
|
||||
20241203,194000,52436990,3620,3620,3620,3620,0
|
||||
20241203,193900,52436990,3620,3620,3620,3620,0
|
||||
20241203,193800,52436990,3620,3620,3620,3620,0
|
||||
20241203,193700,52436990,3620,3620,3620,3620,0
|
||||
20241203,193600,52436990,3620,3620,3620,3620,0
|
||||
20241203,193500,52436990,3620,3620,3620,3620,0
|
||||
20241203,193400,52436990,3620,3620,3620,3620,0
|
||||
20241203,193300,52436990,3620,3620,3620,3620,0
|
||||
20241203,193200,52436990,3620,3620,3620,3620,0
|
||||
20241203,193100,52436990,3620,3620,3620,3620,0
|
||||
20241203,193000,52436990,3620,3620,3620,3620,0
|
||||
20241203,192900,52436990,3620,3620,3620,3620,0
|
||||
20241203,192800,52436990,3620,3620,3620,3620,0
|
||||
20241203,192700,52436990,3620,3620,3620,3620,0
|
||||
20241203,192600,52436990,3620,3620,3620,3620,1438
|
||||
20241203,192500,52436990,3620,3620,3620,3620,0
|
||||
20241203,192400,52436990,3620,3620,3620,3620,0
|
||||
20241203,192300,52436990,3620,3620,3620,3620,0
|
||||
20241203,192200,52436990,3620,3620,3620,3620,0
|
||||
20241203,192100,52436990,3620,3620,3620,3620,0
|
||||
20241203,192000,52436990,3620,3620,3620,3620,0
|
||||
20241203,191900,52436990,3620,3620,3620,3620,0
|
||||
20241203,191800,52436990,3620,3620,3620,3620,0
|
||||
20241203,191700,52436990,3620,3620,3620,3620,0
|
||||
20241203,191600,52436990,3620,3620,3620,3620,0
|
||||
20241203,191500,52436990,3620,3620,3620,3620,0
|
||||
20241203,191400,52436990,3620,3620,3620,3620,0
|
||||
20241203,191300,52436990,3620,3620,3620,3620,0
|
||||
20241203,191200,52436990,3620,3620,3620,3620,0
|
||||
20241203,191100,52436990,3620,3620,3620,3620,0
|
||||
20241203,191000,52436990,3620,3620,3620,3620,0
|
||||
20241203,190900,52436990,3620,3620,3620,3620,0
|
||||
20241203,190800,52436990,3620,3620,3620,3620,0
|
||||
20241203,190700,52436990,3620,3620,3620,3620,0
|
||||
20241203,190600,52436990,3620,3620,3620,3620,0
|
||||
20241203,190500,52436990,3620,3620,3620,3620,0
|
||||
20241203,190400,52436990,3620,3620,3620,3620,0
|
||||
20241203,190300,52436990,3620,3620,3620,3620,0
|
||||
20241203,190200,52436990,3620,3620,3620,3620,0
|
||||
20241203,190100,52436990,3620,3620,3620,3620,0
|
||||
20241203,190000,52436990,3620,3620,3620,3620,0
|
||||
20241203,185900,52436990,3620,3620,3620,3620,0
|
||||
20241203,185800,52436990,3620,3620,3620,3620,0
|
||||
20241203,185700,52436990,3620,3620,3620,3620,0
|
||||
20241203,185600,52436990,3620,3620,3620,3620,1438
|
||||
20241203,185500,52436990,3620,3620,3620,3620,0
|
||||
20241203,185400,52436990,3620,3620,3620,3620,0
|
||||
20241203,185300,52436990,3620,3620,3620,3620,0
|
||||
20241203,185200,52436990,3620,3620,3620,3620,0
|
||||
20241203,185100,52436990,3620,3620,3620,3620,0
|
||||
20241203,185000,52436990,3620,3620,3620,3620,0
|
||||
20241203,184900,52436990,3620,3620,3620,3620,0
|
||||
20241203,184800,52436990,3620,3620,3620,3620,0
|
||||
20241203,184700,52436990,3620,3620,3620,3620,0
|
||||
20241203,184600,52436990,3620,3620,3620,3620,0
|
||||
20241203,184500,52436990,3620,3620,3620,3620,0
|
||||
20241203,184400,52436990,3620,3620,3620,3620,0
|
||||
20241203,184300,52436990,3620,3620,3620,3620,0
|
||||
20241203,184200,52436990,3620,3620,3620,3620,0
|
||||
20241203,184100,52436990,3620,3620,3620,3620,0
|
||||
20241203,184000,52436990,3620,3620,3620,3620,0
|
||||
20241203,183900,52436990,3620,3620,3620,3620,0
|
||||
20241203,183800,52436990,3620,3620,3620,3620,0
|
||||
20241203,183700,52436990,3620,3620,3620,3620,0
|
||||
20241203,183600,52436990,3620,3620,3620,3620,0
|
||||
20241203,183500,52436990,3620,3620,3620,3620,0
|
||||
20241203,183400,52436990,3620,3620,3620,3620,0
|
||||
20241203,183300,52436990,3620,3620,3620,3620,0
|
||||
20241203,183200,52436990,3620,3620,3620,3620,0
|
||||
20241203,183100,52436990,3620,3620,3620,3620,0
|
||||
20241203,183000,52436990,3620,3620,3620,3620,0
|
||||
20241203,182900,52436990,3620,3620,3620,3620,0
|
||||
20241203,182800,52436990,3620,3620,3620,3620,0
|
||||
20241203,182700,52436990,3620,3620,3620,3620,0
|
||||
20241203,182600,52436990,3620,3620,3620,3620,1438
|
||||
20241203,182500,52436990,3620,3620,3620,3620,0
|
||||
20241203,182400,52436990,3620,3620,3620,3620,0
|
||||
20241203,182300,52436990,3620,3620,3620,3620,0
|
||||
20241203,182200,52436990,3620,3620,3620,3620,0
|
||||
20241203,182100,52436990,3620,3620,3620,3620,0
|
||||
20241203,182000,52436990,3620,3620,3620,3620,0
|
||||
20241203,181900,52436990,3620,3620,3620,3620,0
|
||||
20241203,181800,52436990,3620,3620,3620,3620,0
|
||||
20241203,181700,52436990,3620,3620,3620,3620,0
|
||||
20241203,181600,52436990,3620,3620,3620,3620,0
|
||||
20241203,181500,52436990,3620,3620,3620,3620,0
|
||||
20241203,181400,52436990,3620,3620,3620,3620,0
|
||||
20241203,181300,52436990,3620,3620,3620,3620,0
|
||||
20241203,181200,52436990,3620,3620,3620,3620,0
|
||||
20241203,181100,52436990,3620,3620,3620,3620,0
|
||||
20241203,181000,52436990,3620,3620,3620,3620,0
|
||||
20241203,180900,52436990,3620,3620,3620,3620,0
|
||||
20241203,180800,52436990,3620,3620,3620,3620,0
|
||||
20241203,180700,52436990,3620,3620,3620,3620,0
|
||||
20241203,180600,52436990,3620,3620,3620,3620,0
|
||||
20241203,180500,52436990,3620,3620,3620,3620,0
|
||||
20241203,180400,52436990,3620,3620,3620,3620,0
|
||||
20241203,180300,52436990,3620,3620,3620,3620,0
|
||||
20241203,180200,52436990,3620,3620,3620,3620,0
|
||||
20241203,180100,52436990,3620,3620,3620,3620,0
|
||||
20241203,180000,52436990,3620,3620,3620,3620,0
|
||||
20241203,175900,52436990,3620,3620,3620,3620,0
|
||||
20241203,175800,52436990,3620,3620,3620,3620,0
|
||||
20241203,175700,52436990,3620,3620,3620,3620,0
|
||||
20241203,175600,52436990,3620,3620,3620,3620,1438
|
||||
20241203,175500,52436990,3620,3620,3620,3620,0
|
||||
20241203,175400,52436990,3620,3620,3620,3620,0
|
||||
20241203,175300,52436990,3620,3620,3620,3620,0
|
||||
20241203,175200,52436990,3620,3620,3620,3620,0
|
||||
20241203,175100,52436990,3620,3620,3620,3620,0
|
||||
20241203,175000,52436990,3620,3620,3620,3620,0
|
||||
20241203,174900,52436990,3620,3620,3620,3620,0
|
||||
20241203,174800,52436990,3620,3620,3620,3620,0
|
||||
20241203,174700,52436990,3620,3620,3620,3620,0
|
||||
20241203,174600,52436990,3620,3620,3620,3620,0
|
||||
20241203,174500,52436990,3620,3620,3620,3620,0
|
||||
20241203,174400,52436990,3620,3620,3620,3620,0
|
||||
20241203,174300,52436990,3620,3620,3620,3620,0
|
||||
20241203,174200,52436990,3620,3620,3620,3620,0
|
||||
20241203,174100,52436990,3620,3620,3620,3620,0
|
||||
20241203,174000,52436990,3620,3620,3620,3620,0
|
||||
20241203,173900,52436990,3620,3620,3620,3620,0
|
||||
20241203,173800,52436990,3620,3620,3620,3620,0
|
||||
20241203,173700,52436990,3620,3620,3620,3620,0
|
||||
20241203,173600,52436990,3620,3620,3620,3620,0
|
||||
20241203,173500,52436990,3620,3620,3620,3620,0
|
||||
20241203,173400,52436990,3620,3620,3620,3620,0
|
||||
20241203,173300,52436990,3620,3620,3620,3620,0
|
||||
20241203,173200,52436990,3620,3620,3620,3620,0
|
||||
20241203,173100,52436990,3620,3620,3620,3620,0
|
||||
20241203,173000,52436990,3620,3620,3620,3620,0
|
||||
20241203,172900,52436990,3620,3620,3620,3620,0
|
||||
20241203,172800,52436990,3620,3620,3620,3620,0
|
||||
20241203,172700,52436990,3620,3620,3620,3620,0
|
||||
20241203,172600,52436990,3620,3620,3620,3620,1438
|
||||
20241203,172500,52436990,3620,3620,3620,3620,0
|
||||
20241203,172400,52436990,3620,3620,3620,3620,0
|
||||
20241203,172300,52436990,3620,3620,3620,3620,0
|
||||
20241203,172200,52436990,3620,3620,3620,3620,0
|
||||
20241203,172100,52436990,3620,3620,3620,3620,0
|
||||
20241203,172000,52436990,3620,3620,3620,3620,0
|
||||
20241203,171900,52436990,3620,3620,3620,3620,0
|
||||
20241203,171800,52436990,3620,3620,3620,3620,0
|
||||
20241203,171700,52436990,3620,3620,3620,3620,0
|
||||
20241203,171600,52436990,3620,3620,3620,3620,0
|
||||
20241203,171500,52436990,3620,3620,3620,3620,0
|
||||
20241203,171400,52436990,3620,3620,3620,3620,0
|
||||
20241203,171300,52436990,3620,3620,3620,3620,0
|
||||
20241203,171200,52436990,3620,3620,3620,3620,0
|
||||
20241203,171100,52436990,3620,3620,3620,3620,0
|
||||
20241203,171000,52436990,3620,3620,3620,3620,0
|
||||
20241203,170900,52436990,3620,3620,3620,3620,0
|
||||
20241203,170800,52436990,3620,3620,3620,3620,0
|
||||
20241203,170700,52436990,3620,3620,3620,3620,0
|
||||
20241203,170600,52436990,3620,3620,3620,3620,0
|
||||
20241203,170500,52436990,3620,3620,3620,3620,0
|
||||
20241203,170400,52436990,3620,3620,3620,3620,0
|
||||
20241203,170300,52436990,3620,3620,3620,3620,0
|
||||
20241203,170200,52436990,3620,3620,3620,3620,0
|
||||
20241203,170100,52436990,3620,3620,3620,3620,0
|
||||
20241203,170000,52436990,3620,3620,3620,3620,0
|
||||
20241203,165900,52436990,3620,3620,3620,3620,0
|
||||
20241203,165800,52436990,3620,3620,3620,3620,0
|
||||
20241203,165700,52436990,3620,3620,3620,3620,0
|
||||
20241203,165600,52436990,3620,3620,3620,3620,1438
|
||||
20241203,165500,52436990,3620,3620,3620,3620,0
|
||||
20241203,165400,52436990,3620,3620,3620,3620,0
|
||||
20241203,165300,52436990,3620,3620,3620,3620,0
|
||||
20241203,165200,52436990,3620,3620,3620,3620,0
|
||||
20241203,165100,52436990,3620,3620,3620,3620,0
|
||||
20241203,165000,52436990,3620,3620,3620,3620,0
|
||||
20241203,164900,52436990,3620,3620,3620,3620,0
|
||||
20241203,164800,52436990,3620,3620,3620,3620,0
|
||||
20241203,164700,52436990,3620,3620,3620,3620,0
|
||||
20241203,164600,52436990,3620,3620,3620,3620,0
|
||||
20241203,164500,52436990,3620,3620,3620,3620,0
|
||||
20241203,164400,52436990,3620,3620,3620,3620,0
|
||||
20241203,164300,52436990,3620,3620,3620,3620,0
|
||||
20241203,164200,52436990,3620,3620,3620,3620,0
|
||||
20241203,164100,52436990,3620,3620,3620,3620,0
|
||||
20241203,164000,52436990,3620,3620,3620,3620,0
|
||||
20241203,163900,52436990,3620,3620,3620,3620,0
|
||||
20241203,163800,52436990,3620,3620,3620,3620,0
|
||||
20241203,163700,52436990,3620,3620,3620,3620,0
|
||||
20241203,163600,52436990,3620,3620,3620,3620,0
|
||||
20241203,163500,52436990,3620,3620,3620,3620,0
|
||||
20241203,163400,52436990,3620,3620,3620,3620,0
|
||||
20241203,163300,52436990,3620,3620,3620,3620,0
|
||||
20241203,163200,52436990,3620,3620,3620,3620,0
|
||||
20241203,163100,52436990,3620,3620,3620,3620,0
|
||||
20241203,163000,52436990,3620,3620,3620,3620,0
|
||||
20241203,162900,52436990,3620,3620,3620,3620,0
|
||||
20241203,162800,52436990,3620,3620,3620,3620,0
|
||||
20241203,162700,52436990,3620,3620,3620,3620,0
|
||||
20241203,162600,52436990,3620,3620,3620,3620,1438
|
||||
20241203,162500,52436990,3620,3620,3620,3620,0
|
||||
20241203,162400,52436990,3620,3620,3620,3620,0
|
||||
20241203,162300,52436990,3620,3620,3620,3620,0
|
||||
20241203,162200,52436990,3620,3620,3620,3620,0
|
||||
20241203,162100,52436990,3620,3620,3620,3620,0
|
||||
20241203,162000,52436990,3620,3620,3620,3620,0
|
||||
20241203,161900,52436990,3620,3620,3620,3620,0
|
||||
20241203,161800,52436990,3620,3620,3620,3620,0
|
||||
20241203,161700,52436990,3620,3620,3620,3620,0
|
||||
20241203,161600,52436990,3620,3620,3620,3620,0
|
||||
20241203,161500,52436990,3620,3620,3620,3620,0
|
||||
20241203,161400,52436990,3620,3620,3620,3620,0
|
||||
20241203,161300,52436990,3620,3620,3620,3620,0
|
||||
20241203,161200,52436990,3620,3620,3620,3620,0
|
||||
20241203,161100,52436990,3620,3620,3620,3620,0
|
||||
20241203,161000,52436990,3620,3620,3620,3620,0
|
||||
20241203,160900,52436990,3620,3620,3620,3620,0
|
||||
20241203,160800,52436990,3620,3620,3620,3620,0
|
||||
20241203,160700,52436990,3620,3620,3620,3620,0
|
||||
20241203,160600,52436990,3620,3620,3620,3620,0
|
||||
20241203,160500,52436990,3620,3620,3620,3620,0
|
||||
20241203,160400,52436990,3620,3620,3620,3620,0
|
||||
20241203,160300,52436990,3620,3620,3620,3620,0
|
||||
20241203,160200,52436990,3620,3620,3620,3620,0
|
||||
20241203,160100,52436990,3620,3620,3620,3620,0
|
||||
20241203,160000,52436990,3620,3620,3620,3620,0
|
||||
20241203,155900,52436990,3620,3620,3620,3620,0
|
||||
20241203,155800,52436990,3620,3620,3620,3620,0
|
||||
20241203,155700,52436990,3620,3620,3620,3620,0
|
||||
20241203,155600,52436990,3620,3620,3620,3620,1438
|
||||
20241203,155500,52436990,3620,3620,3620,3620,0
|
||||
20241203,155400,52436990,3620,3620,3620,3620,0
|
||||
20241203,155300,52436990,3620,3620,3620,3620,0
|
||||
20241203,155200,52436990,3620,3620,3620,3620,0
|
||||
20241203,155100,52436990,3620,3620,3620,3620,0
|
||||
20241203,155000,52436990,3620,3620,3620,3620,0
|
||||
20241203,154900,52436990,3620,3620,3620,3620,0
|
||||
20241203,154800,52436990,3620,3620,3620,3620,0
|
||||
20241203,154700,52436990,3620,3620,3620,3620,0
|
||||
20241203,154600,52436990,3620,3620,3620,3620,0
|
||||
20241203,154500,52436990,3620,3620,3620,3620,0
|
||||
20241203,154400,52436990,3620,3620,3620,3620,0
|
||||
20241203,154300,52436990,3620,3620,3620,3620,0
|
||||
20241203,154200,52436990,3620,3620,3620,3620,0
|
||||
20241203,154100,52436990,3620,3620,3620,3620,0
|
||||
20241203,154000,52436990,3620,3620,3620,3620,0
|
||||
20241203,153900,52436990,3620,3620,3620,3620,0
|
||||
20241203,153800,52436990,3620,3620,3620,3620,0
|
||||
20241203,153700,52436990,3620,3620,3620,3620,0
|
||||
20241203,153600,52436990,3620,3620,3620,3620,0
|
||||
20241203,153500,52436990,3620,3620,3620,3620,0
|
||||
20241203,153400,52436990,3620,3620,3620,3620,0
|
||||
20241203,153300,52436990,3620,3620,3620,3620,0
|
||||
20241203,153200,52436990,3620,3620,3620,3620,0
|
||||
20241203,153100,52436990,3620,3620,3620,3620,0
|
||||
20241203,153000,52436990,3620,3620,3620,3620,1438
|
||||
20241203,152900,47231430,3615,3615,3615,3615,0
|
||||
20241203,152800,47231430,3615,3615,3615,3615,0
|
||||
20241203,152700,47231430,3615,3615,3615,3615,0
|
||||
20241203,152600,47231430,3615,3615,3615,3615,0
|
||||
20241203,152500,47231430,3615,3615,3615,3615,0
|
||||
20241203,152400,47231430,3615,3615,3615,3615,0
|
||||
20241203,152300,47231430,3615,3615,3615,3615,0
|
||||
20241203,152200,47231430,3615,3615,3615,3615,0
|
||||
20241203,152100,47231430,3615,3615,3615,3615,0
|
||||
20241203,152000,47231430,3615,3615,3615,3615,0
|
||||
20241203,151900,47231430,3615,3615,3615,3615,0
|
||||
20241203,151800,47231430,3615,3615,3615,3615,0
|
||||
20241203,151700,47231430,3615,3610,3615,3610,7
|
||||
20241203,151600,47206155,3610,3610,3610,3610,12
|
||||
20241203,151500,47162835,3610,3590,3610,3590,13
|
||||
20241203,151400,47115945,3575,3570,3575,3570,551
|
||||
20241203,151300,45148260,3565,3565,3565,3565,3
|
||||
20241203,151200,45137565,3570,3570,3570,3570,0
|
||||
20241203,151100,45137565,3570,3570,3570,3570,5
|
||||
20241203,151000,45119715,3565,3570,3570,3565,10
|
||||
20241203,150900,45084060,3570,3570,3570,3570,0
|
||||
20241203,150800,45084060,3570,3570,3570,3570,0
|
||||
20241203,150700,45084060,3570,3570,3570,3570,0
|
||||
20241203,150600,45084060,3570,3570,3570,3570,0
|
||||
20241203,150500,45084060,3570,3570,3570,3570,1
|
||||
20241203,150400,45080490,3570,3570,3570,3570,0
|
||||
20241203,150300,45080490,3570,3570,3570,3570,0
|
||||
20241203,150200,45080490,3570,3570,3570,3570,0
|
||||
20241203,150100,45080490,3570,3570,3570,3570,5
|
||||
20241203,150000,45062640,3570,3570,3570,3570,1
|
||||
20241203,145900,45059070,3575,3575,3575,3575,0
|
||||
20241203,145800,45059070,3575,3575,3575,3575,0
|
||||
20241203,145700,45059070,3575,3575,3575,3575,0
|
||||
20241203,145600,45059070,3575,3575,3575,3575,0
|
||||
20241203,145500,45059070,3575,3575,3575,3575,1
|
||||
20241203,145400,45055495,3575,3575,3575,3575,0
|
||||
20241203,145300,45055495,3575,3575,3575,3575,3
|
||||
20241203,145200,45044770,3575,3575,3575,3575,64
|
||||
20241203,145100,44815970,3575,3575,3575,3575,0
|
||||
20241203,145000,44815970,3575,3570,3575,3570,32
|
||||
20241203,144900,44701690,3570,3570,3570,3570,0
|
||||
20241203,144800,44701690,3570,3570,3570,3570,0
|
||||
20241203,144700,44701690,3570,3570,3570,3570,0
|
||||
20241203,144600,44701690,3570,3570,3570,3570,0
|
||||
20241203,144500,44701690,3570,3570,3570,3570,1
|
||||
20241203,144400,44698120,3570,3570,3570,3570,0
|
||||
20241203,144300,44698120,3570,3570,3570,3570,0
|
||||
20241203,144200,44698120,3570,3570,3570,3570,0
|
||||
20241203,144100,44698120,3570,3570,3570,3570,3
|
||||
20241203,144000,44687410,3570,3570,3570,3570,170
|
||||
20241203,143900,44080510,3570,3570,3570,3570,0
|
||||
20241203,143800,44080510,3570,3570,3570,3570,1
|
||||
20241203,143700,44076940,3570,3570,3570,3570,2
|
||||
20241203,143600,44069800,3570,3570,3570,3570,17
|
||||
20241203,143500,44009110,3570,3570,3570,3570,0
|
||||
20241203,143400,44009110,3570,3570,3570,3570,0
|
||||
20241203,143300,44009110,3570,3570,3570,3570,0
|
||||
20241203,143200,44009110,3570,3570,3570,3570,0
|
||||
20241203,143100,44009110,3570,3570,3570,3570,1
|
||||
20241203,143000,44005540,3560,3565,3565,3560,881
|
||||
20241203,142900,40869155,3570,3570,3570,3570,0
|
||||
20241203,142800,40869155,3570,3570,3570,3570,0
|
||||
20241203,142700,40869155,3570,3570,3570,3570,0
|
||||
20241203,142600,40869155,3570,3570,3570,3570,1
|
||||
20241203,142500,40865585,3570,3570,3570,3570,0
|
||||
20241203,142400,40865585,3570,3570,3570,3570,0
|
||||
20241203,142300,40865585,3570,3570,3570,3570,0
|
||||
20241203,142200,40865585,3570,3570,3570,3570,16
|
||||
20241203,142100,40808465,3570,3570,3570,3570,15
|
||||
20241203,142000,40754915,3570,3570,3570,3570,0
|
||||
20241203,141900,40754915,3570,3570,3570,3570,0
|
||||
20241203,141800,40754915,3570,3570,3570,3570,0
|
||||
20241203,141700,40754915,3570,3570,3570,3570,0
|
||||
20241203,141600,40754915,3570,3560,3570,3560,497
|
||||
20241203,141500,38984400,3555,3555,3555,3555,176
|
||||
20241203,141400,38358720,3555,3555,3555,3555,967
|
||||
20241203,141300,34921035,3560,3560,3560,3560,216
|
||||
20241203,141200,34152075,3565,3565,3565,3565,0
|
||||
20241203,141100,34152075,3565,3565,3565,3565,1
|
||||
20241203,141000,34148510,3565,3565,3565,3565,0
|
||||
20241203,140900,34148510,3565,3565,3565,3565,0
|
||||
20241203,140800,34148510,3565,3565,3565,3565,16
|
||||
20241203,140700,34091470,3565,3565,3565,3565,0
|
||||
20241203,140600,34091470,3565,3565,3565,3565,1
|
||||
20241203,140500,34087905,3565,3565,3565,3565,0
|
||||
20241203,140400,34087905,3565,3565,3565,3565,0
|
||||
20241203,140300,34087905,3565,3565,3565,3565,0
|
||||
20241203,140200,34087905,3565,3565,3565,3565,0
|
||||
20241203,140100,34087905,3565,3565,3565,3565,1
|
||||
20241203,140000,34084340,3565,3565,3565,3565,100
|
||||
20241203,135900,33727840,3565,3565,3565,3565,21
|
||||
20241203,135800,33652975,3565,3565,3565,3565,19
|
||||
20241203,135700,33585240,3565,3565,3565,3565,0
|
||||
20241203,135600,33585240,3565,3565,3565,3565,1
|
||||
20241203,135500,33581675,3565,3565,3565,3565,0
|
||||
20241203,135400,33581675,3565,3565,3565,3565,16
|
||||
20241203,135300,33524635,3565,3565,3565,3565,0
|
||||
20241203,135200,33524635,3565,3565,3565,3565,0
|
||||
20241203,135100,33524635,3565,3565,3565,3565,1
|
||||
20241203,135000,33521070,3565,3565,3565,3565,0
|
||||
20241203,134900,33521070,3565,3565,3565,3565,0
|
||||
20241203,134800,33521070,3565,3565,3565,3565,0
|
||||
20241203,134700,33521070,3565,3565,3565,3565,0
|
||||
20241203,134600,33521070,3565,3565,3565,3565,1
|
||||
20241203,134500,33517505,3565,3565,3565,3565,0
|
||||
20241203,134400,33517505,3565,3565,3565,3565,30
|
||||
20241203,134300,33410555,3565,3565,3565,3565,0
|
||||
20241203,134200,33410555,3565,3565,3565,3565,0
|
||||
20241203,134100,33410555,3565,3565,3565,3565,1
|
||||
20241203,134000,33406990,3565,3570,3570,3565,20
|
||||
20241203,133900,33335610,3570,3570,3570,3570,0
|
||||
20241203,133800,33335610,3570,3570,3570,3570,0
|
||||
20241203,133700,33335610,3570,3570,3570,3570,397
|
||||
20241203,133600,31918320,3570,3570,3570,3570,1
|
||||
20241203,133500,31914750,3570,3570,3570,3570,0
|
||||
20241203,133400,31914750,3570,3570,3570,3570,0
|
||||
20241203,133300,31914750,3570,3570,3570,3570,0
|
||||
20241203,133200,31914750,3570,3570,3570,3570,1
|
||||
20241203,133100,31911180,3570,3570,3570,3570,0
|
||||
20241203,133000,31911180,3570,3570,3570,3570,0
|
||||
20241203,132900,31911180,3570,3570,3570,3570,0
|
||||
20241203,132800,31911180,3570,3570,3570,3570,0
|
||||
20241203,132700,31911180,3570,3570,3570,3570,1
|
||||
20241203,132600,31907610,3570,3570,3570,3570,16
|
||||
20241203,132500,31850490,3560,3560,3560,3560,0
|
||||
20241203,132400,31850490,3560,3560,3560,3560,0
|
||||
20241203,132300,31850490,3560,3560,3560,3560,0
|
||||
20241203,132200,31850490,3560,3570,3570,3560,11
|
||||
20241203,132100,31811320,3570,3570,3570,3570,0
|
||||
20241203,132000,31811320,3570,3570,3570,3570,0
|
||||
20241203,131900,31811320,3570,3570,3570,3570,0
|
||||
20241203,131800,31811320,3570,3570,3570,3570,0
|
||||
20241203,131700,31811320,3570,3570,3570,3570,1
|
||||
20241203,131600,31807750,3570,3570,3570,3570,0
|
||||
20241203,131500,31807750,3570,3570,3570,3570,0
|
||||
20241203,131400,31807750,3570,3570,3570,3570,0
|
||||
20241203,131300,31807750,3570,3570,3570,3570,0
|
||||
20241203,131200,31807750,3570,3565,3570,3560,100
|
||||
20241203,131100,31451480,3570,3570,3570,3570,1
|
||||
20241203,131000,31447910,3570,3570,3570,3570,0
|
||||
20241203,130900,31447910,3570,3570,3570,3570,0
|
||||
20241203,130800,31447910,3570,3570,3570,3570,0
|
||||
20241203,130700,31447910,3570,3570,3570,3570,2
|
||||
20241203,130600,31440770,3570,3570,3570,3570,0
|
||||
20241203,130500,31440770,3570,3570,3570,3570,0
|
||||
20241203,130400,31440770,3570,3570,3570,3570,0
|
||||
20241203,130300,31440770,3570,3570,3570,3570,0
|
||||
20241203,130200,31440770,3570,3570,3570,3570,2
|
||||
20241203,130100,31433630,3570,3570,3570,3570,0
|
||||
20241203,130000,31433630,3570,3570,3570,3570,0
|
||||
20241203,125900,31433630,3570,3570,3570,3570,0
|
||||
20241203,125800,31433630,3570,3570,3570,3570,16
|
||||
20241203,125700,31376510,3570,3570,3570,3570,1
|
||||
20241203,125600,31372940,3570,3570,3570,3570,0
|
||||
20241203,125500,31372940,3570,3570,3570,3570,0
|
||||
20241203,125400,31372940,3570,3570,3570,3570,0
|
||||
20241203,125300,31372940,3570,3570,3570,3570,0
|
||||
20241203,125200,31372940,3570,3570,3570,3570,1
|
||||
20241203,125100,31369370,3570,3570,3570,3570,0
|
||||
20241203,125000,31369370,3570,3570,3570,3570,0
|
||||
20241203,124900,31369370,3570,3570,3570,3570,0
|
||||
20241203,124800,31369370,3570,3570,3570,3570,0
|
||||
20241203,124700,31369370,3570,3570,3570,3570,1
|
||||
20241203,124600,31365800,3570,3570,3570,3570,0
|
||||
20241203,124500,31365800,3570,3570,3570,3570,0
|
||||
20241203,124400,31365800,3570,3570,3570,3570,16
|
||||
20241203,124300,31308680,3570,3570,3570,3570,0
|
||||
20241203,124200,31308680,3570,3570,3570,3570,1
|
||||
20241203,124100,31305110,3570,3570,3570,3570,0
|
||||
20241203,124000,31305110,3570,3570,3570,3570,0
|
||||
20241203,123900,31305110,3570,3570,3570,3570,0
|
||||
20241203,123800,31305110,3570,3570,3570,3570,0
|
||||
20241203,123700,31305110,3570,3570,3570,3570,1
|
||||
20241203,123600,31301540,3565,3565,3565,3565,0
|
||||
20241203,123500,31301540,3565,3565,3565,3565,16
|
||||
20241203,123400,31244500,3565,3565,3565,3565,142
|
||||
20241203,123300,30738270,3565,3565,3565,3565,0
|
||||
20241203,123200,30738270,3565,3565,3565,3565,1
|
||||
20241203,123100,30734705,3565,3565,3565,3565,0
|
||||
20241203,123000,30734705,3565,3565,3565,3565,2016
|
||||
20241203,122900,23547665,3565,3565,3565,3565,0
|
||||
20241203,122800,23547665,3565,3565,3565,3565,0
|
||||
20241203,122700,23547665,3565,3565,3565,3565,1
|
||||
20241203,122600,23544100,3565,3565,3565,3565,13
|
||||
20241203,122500,23497755,3565,3565,3565,3565,88
|
||||
20241203,122400,23184035,3565,3565,3565,3565,14
|
||||
20241203,122300,23134125,3565,3565,3565,3565,0
|
||||
20241203,122200,23134125,3565,3565,3565,3565,1
|
||||
20241203,122100,23130560,3565,3565,3565,3565,0
|
||||
20241203,122000,23130560,3565,3565,3565,3565,0
|
||||
20241203,121900,23130560,3565,3565,3565,3565,0
|
||||
20241203,121800,23130560,3565,3565,3565,3565,1
|
||||
20241203,121700,23126995,3565,3565,3565,3565,0
|
||||
20241203,121600,23126995,3565,3565,3565,3565,16
|
||||
20241203,121500,23069955,3565,3565,3565,3565,0
|
||||
20241203,121400,23069955,3565,3565,3565,3565,0
|
||||
20241203,121300,23069955,3565,3560,3565,3560,75
|
||||
20241203,121200,22802950,3565,3565,3565,3565,0
|
||||
20241203,121100,22802950,3565,3565,3565,3565,0
|
||||
20241203,121000,22802950,3565,3565,3565,3565,0
|
||||
20241203,120900,22802950,3565,3565,3565,3565,0
|
||||
20241203,120800,22802950,3565,3560,3565,3560,354
|
||||
20241203,120700,21542455,3560,3560,3560,3560,100
|
||||
20241203,120600,21186455,3560,3560,3560,3560,50
|
||||
20241203,120500,21008455,3560,3560,3560,3560,0
|
||||
20241203,120400,21008455,3560,3560,3560,3560,40
|
||||
20241203,120300,20866055,3560,3560,3560,3560,1
|
||||
20241203,120200,20862495,3560,3560,3560,3560,16
|
||||
20241203,120100,20805535,3560,3560,3560,3560,0
|
||||
20241203,120000,20805535,3560,3560,3560,3560,0
|
||||
20241203,115900,20805535,3560,3560,3560,3560,3
|
||||
20241203,115800,20794855,3560,3560,3560,3560,1
|
||||
20241203,115700,20791295,3560,3560,3560,3560,0
|
||||
20241203,115600,20791295,3560,3560,3560,3560,0
|
||||
20241203,115500,20791295,3560,3560,3560,3560,0
|
||||
20241203,115400,20791295,3560,3560,3560,3560,0
|
||||
20241203,115300,20791295,3560,3560,3560,3560,1
|
||||
20241203,115200,20787735,3560,3560,3560,3560,0
|
||||
20241203,115100,20787735,3560,3560,3560,3560,0
|
||||
20241203,115000,20787735,3560,3560,3560,3560,0
|
||||
20241203,114900,20787735,3560,3560,3560,3560,0
|
||||
20241203,114800,20787735,3560,3560,3560,3560,20
|
||||
20241203,114700,20716535,3560,3560,3560,3560,0
|
||||
20241203,114600,20716535,3560,3560,3560,3560,0
|
||||
20241203,114500,20716535,3560,3560,3560,3560,0
|
||||
20241203,114400,20716535,3560,3560,3560,3560,24
|
||||
20241203,114300,20631095,3560,3560,3560,3560,1
|
||||
20241203,114200,20627535,3560,3560,3560,3560,0
|
||||
20241203,114100,20627535,3560,3555,3560,3550,86
|
||||
20241203,114000,20321825,3560,3560,3560,3560,0
|
||||
20241203,113900,20321825,3560,3560,3560,3560,0
|
||||
20241203,113800,20321825,3560,3560,3560,3560,1
|
||||
20241203,113700,20318265,3560,3560,3560,3560,0
|
||||
20241203,113600,20318265,3560,3560,3560,3560,0
|
||||
20241203,113500,20318265,3560,3560,3560,3560,0
|
||||
20241203,113400,20318265,3560,3560,3560,3560,17
|
||||
20241203,113300,20257745,3560,3560,3560,3560,3
|
||||
20241203,113200,20247065,3555,3555,3555,3555,16
|
||||
20241203,113100,20190185,3560,3560,3560,3560,0
|
||||
20241203,113000,20190185,3560,3560,3560,3560,0
|
||||
20241203,112900,20190185,3560,3560,3560,3560,1
|
||||
20241203,112800,20186625,3560,3560,3560,3560,1
|
||||
20241203,112700,20183065,3560,3560,3560,3560,0
|
||||
20241203,112600,20183065,3560,3560,3560,3560,0
|
||||
20241203,112500,20183065,3560,3560,3560,3560,0
|
||||
20241203,112400,20183065,3560,3560,3560,3560,0
|
||||
20241203,112300,20183065,3560,3560,3560,3560,1
|
||||
20241203,112200,20179505,3560,3560,3560,3560,0
|
||||
20241203,112100,20179505,3560,3560,3560,3560,0
|
||||
20241203,112000,20179505,3560,3560,3560,3560,16
|
||||
20241203,111900,20122545,3560,3560,3560,3560,0
|
||||
20241203,111800,20122545,3560,3560,3560,3560,151
|
||||
20241203,111700,19584985,3560,3560,3560,3560,0
|
||||
20241203,111600,19584985,3560,3560,3560,3560,0
|
||||
20241203,111500,19584985,3560,3560,3560,3560,0
|
||||
20241203,111400,19584985,3560,3560,3560,3560,0
|
||||
20241203,111300,19584985,3560,3560,3560,3560,1
|
||||
20241203,111200,19581425,3560,3560,3560,3560,0
|
||||
20241203,111100,19581425,3560,3560,3560,3560,1
|
||||
20241203,111000,19577865,3550,3550,3550,3550,0
|
||||
20241203,110900,19577865,3550,3560,3560,3550,72
|
||||
20241203,110800,19322005,3560,3560,3560,3560,50
|
||||
20241203,110700,19144005,3560,3560,3560,3560,0
|
||||
20241203,110600,19144005,3560,3560,3560,3560,16
|
||||
20241203,110500,19087045,3560,3560,3560,3560,0
|
||||
20241203,110400,19087045,3560,3560,3560,3560,1
|
||||
20241203,110300,19083485,3560,3560,3560,3560,17
|
||||
20241203,110200,19022965,3560,3560,3560,3560,0
|
||||
20241203,110100,19022965,3560,3560,3560,3560,0
|
||||
20241203,110000,19022965,3560,3560,3560,3560,0
|
||||
20241203,105900,19022965,3560,3560,3560,3560,1
|
||||
20241203,105800,19019405,3560,3555,3560,3555,100
|
||||
20241203,105700,18663500,3560,3560,3560,3560,0
|
||||
20241203,105600,18663500,3560,3560,3560,3560,0
|
||||
20241203,105500,18663500,3560,3560,3560,3560,0
|
||||
20241203,105400,18663500,3560,3560,3560,3560,1
|
||||
20241203,105300,18659940,3560,3560,3560,3560,0
|
||||
20241203,105200,18659940,3560,3560,3560,3560,16
|
||||
20241203,105100,18602980,3555,3555,3555,3555,0
|
||||
20241203,105000,18602980,3555,3555,3555,3555,0
|
||||
20241203,104900,18602980,3555,3555,3555,3555,32
|
||||
20241203,104800,18489220,3555,3555,3555,3555,0
|
||||
20241203,104700,18489220,3555,3555,3555,3555,0
|
||||
20241203,104600,18489220,3555,3555,3555,3555,20
|
||||
20241203,104500,18418120,3555,3555,3555,3555,1
|
||||
20241203,104400,18414565,3555,3555,3555,3555,1
|
||||
20241203,104300,18411010,3555,3555,3555,3555,0
|
||||
20241203,104200,18411010,3555,3555,3555,3555,0
|
||||
20241203,104100,18411010,3555,3555,3555,3555,100
|
||||
20241203,104000,18055510,3555,3555,3555,3555,5
|
||||
20241203,103900,18037735,3555,3555,3555,3555,6
|
||||
20241203,103800,18016405,3555,3555,3555,3555,16
|
||||
20241203,103700,17959525,3555,3555,3555,3555,0
|
||||
20241203,103600,17959525,3555,3550,3555,3550,2
|
||||
20241203,103500,17952420,3555,3550,3555,3550,2
|
||||
20241203,103400,17945315,3555,3555,3555,3555,1
|
||||
20241203,103300,17941760,3555,3555,3555,3555,0
|
||||
20241203,103200,17941760,3555,3555,3555,3555,0
|
||||
20241203,103100,17941760,3555,3555,3555,3555,0
|
||||
20241203,103000,17941760,3555,3555,3560,3555,51
|
||||
20241203,102900,17760450,3560,3560,3560,3560,3
|
||||
20241203,102800,17749770,3560,3560,3560,3560,0
|
||||
20241203,102700,17749770,3560,3560,3560,3560,0
|
||||
20241203,102600,17749770,3560,3560,3560,3560,0
|
||||
20241203,102500,17749770,3560,3560,3560,3560,0
|
||||
20241203,102400,17749770,3560,3560,3560,3560,1
|
||||
20241203,102300,17746210,3560,3560,3560,3560,2
|
||||
20241203,102200,17739090,3560,3560,3560,3560,0
|
||||
20241203,102100,17739090,3560,3560,3560,3560,56
|
||||
20241203,102000,17539730,3560,3560,3560,3560,0
|
||||
20241203,101900,17539730,3560,3560,3560,3560,1
|
||||
20241203,101800,17536170,3560,3560,3560,3560,0
|
||||
20241203,101700,17536170,3560,3560,3560,3560,2
|
||||
20241203,101600,17529050,3560,3560,3560,3560,0
|
||||
20241203,101500,17529050,3560,3560,3560,3560,0
|
||||
20241203,101400,17529050,3560,3555,3560,3545,106
|
||||
20241203,101300,17152495,3560,3560,3560,3560,0
|
||||
20241203,101200,17152495,3560,3560,3560,3560,0
|
||||
20241203,101100,17152495,3560,3560,3560,3560,0
|
||||
20241203,101000,17152495,3560,3560,3560,3560,0
|
||||
20241203,100900,17152495,3560,3560,3560,3560,1
|
||||
20241203,100800,17148935,3555,3555,3555,3555,0
|
||||
20241203,100700,17148935,3555,3555,3555,3555,0
|
||||
20241203,100600,17148935,3555,3555,3555,3555,0
|
||||
20241203,100500,17148935,3555,3560,3560,3555,101
|
||||
20241203,100400,16789875,3565,3565,3565,3565,1
|
||||
20241203,100300,16786310,3565,3565,3565,3565,0
|
||||
20241203,100200,16786310,3565,3565,3565,3565,5
|
||||
20241203,100100,16768485,3555,3555,3555,3555,0
|
||||
20241203,100000,16768485,3555,3565,3565,3555,196
|
||||
20241203,095900,16070435,3570,3570,3570,3570,1
|
||||
20241203,095800,16066865,3570,3570,3570,3570,0
|
||||
20241203,095700,16066865,3570,3570,3570,3570,0
|
||||
20241203,095600,16066865,3570,3570,3570,3570,2
|
||||
20241203,095500,16059725,3575,3575,3575,3575,1
|
||||
20241203,095400,16056150,3575,3575,3575,3575,0
|
||||
20241203,095300,16056150,3575,3575,3575,3575,0
|
||||
20241203,095200,16056150,3575,3575,3575,3575,0
|
||||
20241203,095100,16056150,3575,3575,3575,3575,0
|
||||
20241203,095000,16056150,3575,3575,3575,3575,2
|
||||
20241203,094900,16049000,3585,3585,3585,3585,0
|
||||
20241203,094800,16049000,3585,3585,3585,3585,0
|
||||
20241203,094700,16049000,3585,3585,3585,3585,0
|
||||
20241203,094600,16049000,3585,3585,3585,3585,100
|
||||
20241203,094500,15690500,3585,3585,3585,3585,1
|
||||
20241203,094400,15686915,3565,3570,3570,3565,50
|
||||
20241203,094300,15508660,3565,3570,3570,3565,52
|
||||
20241203,094200,15323155,3570,3580,3580,3570,50
|
||||
20241203,094100,15144640,3590,3590,3590,3590,0
|
||||
20241203,094000,15144640,3590,3575,3595,3570,34
|
||||
20241203,093900,15023170,3590,3590,3590,3590,185
|
||||
20241203,093800,14359020,3595,3595,3595,3595,0
|
||||
20241203,093700,14359020,3595,3595,3595,3595,0
|
||||
20241203,093600,14359020,3595,3595,3595,3595,7
|
||||
20241203,093500,14333855,3595,3595,3595,3595,1
|
||||
20241203,093400,14330260,3595,3595,3595,3595,100
|
||||
20241203,093300,13970760,3595,3595,3595,3595,255
|
||||
20241203,093200,13054035,3595,3590,3595,3590,10
|
||||
20241203,093100,13018125,3595,3595,3595,3590,122
|
||||
20241203,093000,12580115,3595,3595,3595,3595,13
|
||||
20241203,092900,12533380,3595,3595,3595,3595,10
|
||||
20241203,092800,12497430,3605,3605,3605,3605,0
|
||||
20241203,092700,12497430,3605,3605,3605,3605,0
|
||||
20241203,092600,12497430,3605,3605,3605,3605,1
|
||||
20241203,092500,12493825,3605,3605,3605,3605,1
|
||||
20241203,092400,12490220,3605,3605,3605,3605,0
|
||||
20241203,092300,12490220,3605,3605,3605,3605,5
|
||||
20241203,092200,12472195,3605,3605,3605,3605,0
|
||||
20241203,092100,12472195,3605,3605,3605,3605,84
|
||||
20241203,092000,12169375,3620,3620,3620,3610,288
|
||||
20241203,091900,11127570,3620,3620,3620,3620,1
|
||||
20241203,091800,11123950,3620,3620,3620,3620,574
|
||||
20241203,091700,9046070,3630,3630,3630,3630,0
|
||||
20241203,091600,9046070,3630,3630,3630,3630,65
|
||||
20241203,091500,8810120,3630,3630,3630,3630,34
|
||||
20241203,091400,8686700,3620,3620,3620,3620,1
|
||||
20241203,091300,8683080,3630,3630,3630,3630,3
|
||||
20241203,091200,8672190,3630,3630,3630,3630,0
|
||||
20241203,091100,8672190,3630,3630,3630,3620,155
|
||||
20241203,091000,8109970,3630,3630,3630,3630,17
|
||||
20241203,090900,8048260,3620,3620,3620,3620,0
|
||||
20241203,090800,8048260,3620,3620,3620,3620,112
|
||||
20241203,090700,7642820,3630,3630,3630,3630,0
|
||||
20241203,090600,7642820,3630,3630,3630,3630,1
|
||||
20241203,090500,7639190,3630,3630,3630,3630,1240
|
||||
20241203,090400,3137990,3620,3620,3620,3620,12
|
||||
20241203,090300,3094550,3630,3630,3630,3630,200
|
||||
20241203,090200,2368550,3630,3630,3630,3630,20
|
||||
20241203,090100,2295950,3620,3620,3620,3620,0
|
||||
20241203,090000,2295950,3620,3620,3630,3620,634
|
||||
|
Reference in New Issue
Block a user