Update 2024-12-09 2940 candle_min
This commit is contained in:
618
032940/min/candle-20241209.csv
Normal file
618
032940/min/candle-20241209.csv
Normal file
@@ -0,0 +1,618 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241209,191600,776962995,2965,2965,2965,2965,6851
|
||||
20241209,191500,776962995,2965,2965,2965,2965,0
|
||||
20241209,191400,776962995,2965,2965,2965,2965,0
|
||||
20241209,191300,776962995,2965,2965,2965,2965,0
|
||||
20241209,191200,776962995,2965,2965,2965,2965,0
|
||||
20241209,191100,776962995,2965,2965,2965,2965,0
|
||||
20241209,191000,776962995,2965,2965,2965,2965,0
|
||||
20241209,190900,776962995,2965,2965,2965,2965,0
|
||||
20241209,190800,776962995,2965,2965,2965,2965,0
|
||||
20241209,190700,776962995,2965,2965,2965,2965,0
|
||||
20241209,190600,776962995,2965,2965,2965,2965,0
|
||||
20241209,190500,776962995,2965,2965,2965,2965,0
|
||||
20241209,190400,776962995,2965,2965,2965,2965,0
|
||||
20241209,190300,776962995,2965,2965,2965,2965,0
|
||||
20241209,190200,776962995,2965,2965,2965,2965,0
|
||||
20241209,190100,776962995,2965,2965,2965,2965,0
|
||||
20241209,190000,776962995,2965,2965,2965,2965,0
|
||||
20241209,185900,776962995,2965,2965,2965,2965,0
|
||||
20241209,185800,776962995,2965,2965,2965,2965,0
|
||||
20241209,185700,776962995,2965,2965,2965,2965,0
|
||||
20241209,185600,776962995,2965,2965,2965,2965,0
|
||||
20241209,185500,776962995,2965,2965,2965,2965,0
|
||||
20241209,185400,776962995,2965,2965,2965,2965,0
|
||||
20241209,185300,776962995,2965,2965,2965,2965,0
|
||||
20241209,185200,776962995,2965,2965,2965,2965,0
|
||||
20241209,185100,776962995,2965,2965,2965,2965,0
|
||||
20241209,185000,776962995,2965,2965,2965,2965,0
|
||||
20241209,184900,776962995,2965,2965,2965,2965,0
|
||||
20241209,184800,776962995,2965,2965,2965,2965,0
|
||||
20241209,184700,776962995,2965,2965,2965,2965,0
|
||||
20241209,184600,776962995,2965,2965,2965,2965,6851
|
||||
20241209,184500,776962995,2965,2965,2965,2965,0
|
||||
20241209,184400,776962995,2965,2965,2965,2965,0
|
||||
20241209,184300,776962995,2965,2965,2965,2965,0
|
||||
20241209,184200,776962995,2965,2965,2965,2965,0
|
||||
20241209,184100,776962995,2965,2965,2965,2965,0
|
||||
20241209,184000,776962995,2965,2965,2965,2965,0
|
||||
20241209,183900,776962995,2965,2965,2965,2965,0
|
||||
20241209,183800,776962995,2965,2965,2965,2965,0
|
||||
20241209,183700,776962995,2965,2965,2965,2965,0
|
||||
20241209,183600,776962995,2965,2965,2965,2965,0
|
||||
20241209,183500,776962995,2965,2965,2965,2965,0
|
||||
20241209,183400,776962995,2965,2965,2965,2965,0
|
||||
20241209,183300,776962995,2965,2965,2965,2965,0
|
||||
20241209,183200,776962995,2965,2965,2965,2965,0
|
||||
20241209,183100,776962995,2965,2965,2965,2965,0
|
||||
20241209,183000,776962995,2965,2965,2965,2965,0
|
||||
20241209,182900,776962995,2965,2965,2965,2965,0
|
||||
20241209,182800,776962995,2965,2965,2965,2965,0
|
||||
20241209,182700,776962995,2965,2965,2965,2965,0
|
||||
20241209,182600,776962995,2965,2965,2965,2965,0
|
||||
20241209,182500,776962995,2965,2965,2965,2965,0
|
||||
20241209,182400,776962995,2965,2965,2965,2965,0
|
||||
20241209,182300,776962995,2965,2965,2965,2965,0
|
||||
20241209,182200,776962995,2965,2965,2965,2965,0
|
||||
20241209,182100,776962995,2965,2965,2965,2965,0
|
||||
20241209,182000,776962995,2965,2965,2965,2965,0
|
||||
20241209,181900,776962995,2965,2965,2965,2965,0
|
||||
20241209,181800,776962995,2965,2965,2965,2965,0
|
||||
20241209,181700,776962995,2965,2965,2965,2965,0
|
||||
20241209,181600,776962995,2965,2965,2965,2965,6851
|
||||
20241209,181500,776962995,2965,2965,2965,2965,0
|
||||
20241209,181400,776962995,2965,2965,2965,2965,0
|
||||
20241209,181300,776962995,2965,2965,2965,2965,0
|
||||
20241209,181200,776962995,2965,2965,2965,2965,0
|
||||
20241209,181100,776962995,2965,2965,2965,2965,0
|
||||
20241209,181000,776962995,2965,2965,2965,2965,0
|
||||
20241209,180900,776962995,2965,2965,2965,2965,0
|
||||
20241209,180800,776962995,2965,2965,2965,2965,0
|
||||
20241209,180700,776962995,2965,2965,2965,2965,0
|
||||
20241209,180600,776962995,2965,2965,2965,2965,0
|
||||
20241209,180500,776962995,2965,2965,2965,2965,0
|
||||
20241209,180400,776962995,2965,2965,2965,2965,0
|
||||
20241209,180300,776962995,2965,2965,2965,2965,0
|
||||
20241209,180200,776962995,2965,2965,2965,2965,0
|
||||
20241209,180100,776962995,2965,2965,2965,2965,0
|
||||
20241209,180000,776962995,2965,2965,2965,2965,0
|
||||
20241209,175900,776962995,2965,2965,2965,2965,0
|
||||
20241209,175800,776962995,2965,2965,2965,2965,0
|
||||
20241209,175700,776962995,2965,2965,2965,2965,0
|
||||
20241209,175600,776962995,2965,2965,2965,2965,0
|
||||
20241209,175500,776962995,2965,2965,2965,2965,0
|
||||
20241209,175400,776962995,2965,2965,2965,2965,0
|
||||
20241209,175300,776962995,2965,2965,2965,2965,0
|
||||
20241209,175200,776962995,2965,2965,2965,2965,0
|
||||
20241209,175100,776962995,2965,2965,2965,2965,0
|
||||
20241209,175000,776962995,2965,2965,2965,2965,0
|
||||
20241209,174900,776962995,2965,2965,2965,2965,0
|
||||
20241209,174800,776962995,2965,2965,2965,2965,0
|
||||
20241209,174700,776962995,2965,2965,2965,2965,0
|
||||
20241209,174600,776962995,2965,2965,2965,2965,6851
|
||||
20241209,174500,776962995,2965,2965,2965,2965,0
|
||||
20241209,174400,776962995,2965,2965,2965,2965,0
|
||||
20241209,174300,776962995,2965,2965,2965,2965,0
|
||||
20241209,174200,776962995,2965,2965,2965,2965,0
|
||||
20241209,174100,776962995,2965,2965,2965,2965,0
|
||||
20241209,174000,776962995,2965,2965,2965,2965,0
|
||||
20241209,173900,776962995,2965,2965,2965,2965,0
|
||||
20241209,173800,776962995,2965,2965,2965,2965,0
|
||||
20241209,173700,776962995,2965,2965,2965,2965,0
|
||||
20241209,173600,776962995,2965,2965,2965,2965,0
|
||||
20241209,173500,776962995,2965,2965,2965,2965,0
|
||||
20241209,173400,776962995,2965,2965,2965,2965,0
|
||||
20241209,173300,776962995,2965,2965,2965,2965,0
|
||||
20241209,173200,776962995,2965,2965,2965,2965,0
|
||||
20241209,173100,776962995,2965,2965,2965,2965,0
|
||||
20241209,173000,776962995,2965,2965,2965,2965,0
|
||||
20241209,172900,776962995,2965,2965,2965,2965,0
|
||||
20241209,172800,776962995,2965,2965,2965,2965,0
|
||||
20241209,172700,776962995,2965,2965,2965,2965,0
|
||||
20241209,172600,776962995,2965,2965,2965,2965,0
|
||||
20241209,172500,776962995,2965,2965,2965,2965,0
|
||||
20241209,172400,776962995,2965,2965,2965,2965,0
|
||||
20241209,172300,776962995,2965,2965,2965,2965,0
|
||||
20241209,172200,776962995,2965,2965,2965,2965,0
|
||||
20241209,172100,776962995,2965,2965,2965,2965,0
|
||||
20241209,172000,776962995,2965,2965,2965,2965,0
|
||||
20241209,171900,776962995,2965,2965,2965,2965,0
|
||||
20241209,171800,776962995,2965,2965,2965,2965,0
|
||||
20241209,171700,776962995,2965,2965,2965,2965,0
|
||||
20241209,171600,776962995,2965,2965,2965,2965,6851
|
||||
20241209,171500,776962995,2965,2965,2965,2965,0
|
||||
20241209,171400,776962995,2965,2965,2965,2965,0
|
||||
20241209,171300,776962995,2965,2965,2965,2965,0
|
||||
20241209,171200,776962995,2965,2965,2965,2965,0
|
||||
20241209,171100,776962995,2965,2965,2965,2965,0
|
||||
20241209,171000,776962995,2965,2965,2965,2965,0
|
||||
20241209,170900,776962995,2965,2965,2965,2965,0
|
||||
20241209,170800,776962995,2965,2965,2965,2965,0
|
||||
20241209,170700,776962995,2965,2965,2965,2965,0
|
||||
20241209,170600,776962995,2965,2965,2965,2965,0
|
||||
20241209,170500,776962995,2965,2965,2965,2965,0
|
||||
20241209,170400,776962995,2965,2965,2965,2965,0
|
||||
20241209,170300,776962995,2965,2965,2965,2965,0
|
||||
20241209,170200,776962995,2965,2965,2965,2965,0
|
||||
20241209,170100,776962995,2965,2965,2965,2965,0
|
||||
20241209,170000,776962995,2965,2965,2965,2965,0
|
||||
20241209,165900,776962995,2965,2965,2965,2965,0
|
||||
20241209,165800,776962995,2965,2965,2965,2965,0
|
||||
20241209,165700,776962995,2965,2965,2965,2965,0
|
||||
20241209,165600,776962995,2965,2965,2965,2965,0
|
||||
20241209,165500,776962995,2965,2965,2965,2965,0
|
||||
20241209,165400,776962995,2965,2965,2965,2965,0
|
||||
20241209,165300,776962995,2965,2965,2965,2965,0
|
||||
20241209,165200,776962995,2965,2965,2965,2965,0
|
||||
20241209,165100,776962995,2965,2965,2965,2965,0
|
||||
20241209,165000,776962995,2965,2965,2965,2965,0
|
||||
20241209,164900,776962995,2965,2965,2965,2965,0
|
||||
20241209,164800,776962995,2965,2965,2965,2965,0
|
||||
20241209,164700,776962995,2965,2965,2965,2965,0
|
||||
20241209,164600,776962995,2965,2965,2965,2965,6851
|
||||
20241209,164500,776962995,2965,2965,2965,2965,0
|
||||
20241209,164400,776962995,2965,2965,2965,2965,0
|
||||
20241209,164300,776962995,2965,2965,2965,2965,0
|
||||
20241209,164200,776962995,2965,2965,2965,2965,0
|
||||
20241209,164100,776962995,2965,2965,2965,2965,0
|
||||
20241209,164000,776962995,2965,2965,2965,2965,0
|
||||
20241209,163900,776962995,2965,2965,2965,2965,0
|
||||
20241209,163800,776962995,2965,2965,2965,2965,0
|
||||
20241209,163700,776962995,2965,2965,2965,2965,0
|
||||
20241209,163600,776962995,2965,2965,2965,2965,0
|
||||
20241209,163500,776962995,2965,2965,2965,2965,0
|
||||
20241209,163400,776962995,2965,2965,2965,2965,0
|
||||
20241209,163300,776962995,2965,2965,2965,2965,0
|
||||
20241209,163200,776962995,2965,2965,2965,2965,0
|
||||
20241209,163100,776962995,2965,2965,2965,2965,0
|
||||
20241209,163000,776962995,2965,2965,2965,2965,0
|
||||
20241209,162900,776962995,2965,2965,2965,2965,0
|
||||
20241209,162800,776962995,2965,2965,2965,2965,0
|
||||
20241209,162700,776962995,2965,2965,2965,2965,0
|
||||
20241209,162600,776962995,2965,2965,2965,2965,0
|
||||
20241209,162500,776962995,2965,2965,2965,2965,0
|
||||
20241209,162400,776962995,2965,2965,2965,2965,0
|
||||
20241209,162300,776962995,2965,2965,2965,2965,0
|
||||
20241209,162200,776962995,2965,2965,2965,2965,0
|
||||
20241209,162100,776962995,2965,2965,2965,2965,0
|
||||
20241209,162000,776962995,2965,2965,2965,2965,0
|
||||
20241209,161900,776962995,2965,2965,2965,2965,0
|
||||
20241209,161800,776962995,2965,2965,2965,2965,0
|
||||
20241209,161700,776962995,2965,2965,2965,2965,0
|
||||
20241209,161600,776962995,2965,2965,2965,2965,6851
|
||||
20241209,161500,776962995,2965,2965,2965,2965,0
|
||||
20241209,161400,776962995,2965,2965,2965,2965,0
|
||||
20241209,161300,776962995,2965,2965,2965,2965,0
|
||||
20241209,161200,776962995,2965,2965,2965,2965,0
|
||||
20241209,161100,776962995,2965,2965,2965,2965,0
|
||||
20241209,161000,776962995,2965,2965,2965,2965,0
|
||||
20241209,160900,776962995,2965,2965,2965,2965,0
|
||||
20241209,160800,776962995,2965,2965,2965,2965,0
|
||||
20241209,160700,776962995,2965,2965,2965,2965,0
|
||||
20241209,160600,776962995,2965,2965,2965,2965,0
|
||||
20241209,160500,776962995,2965,2965,2965,2965,0
|
||||
20241209,160400,776962995,2965,2965,2965,2965,0
|
||||
20241209,160300,776962995,2965,2965,2965,2965,0
|
||||
20241209,160200,776962995,2965,2965,2965,2965,0
|
||||
20241209,160100,776962995,2965,2965,2965,2965,0
|
||||
20241209,160000,776962995,2965,2965,2965,2965,0
|
||||
20241209,155900,776962995,2965,2965,2965,2965,0
|
||||
20241209,155800,776962995,2965,2965,2965,2965,0
|
||||
20241209,155700,776962995,2965,2965,2965,2965,0
|
||||
20241209,155600,776962995,2965,2965,2965,2965,0
|
||||
20241209,155500,776962995,2965,2965,2965,2965,0
|
||||
20241209,155400,776962995,2965,2965,2965,2965,0
|
||||
20241209,155300,776962995,2965,2965,2965,2965,0
|
||||
20241209,155200,776962995,2965,2965,2965,2965,0
|
||||
20241209,155100,776962995,2965,2965,2965,2965,0
|
||||
20241209,155000,776962995,2965,2965,2965,2965,0
|
||||
20241209,154900,776962995,2965,2965,2965,2965,0
|
||||
20241209,154800,776962995,2965,2965,2965,2965,0
|
||||
20241209,154700,776962995,2965,2965,2965,2965,0
|
||||
20241209,154600,776962995,2965,2965,2965,2965,6851
|
||||
20241209,154500,776962995,2965,2965,2965,2965,0
|
||||
20241209,154400,776962995,2965,2965,2965,2965,0
|
||||
20241209,154300,776962995,2965,2965,2965,2965,0
|
||||
20241209,154200,776962995,2965,2965,2965,2965,0
|
||||
20241209,154100,776962995,2965,2965,2965,2965,0
|
||||
20241209,154000,776962995,2965,2965,2965,2965,0
|
||||
20241209,153900,776962995,2965,2965,2965,2965,0
|
||||
20241209,153800,776962995,2965,2965,2965,2965,0
|
||||
20241209,153700,776962995,2965,2965,2965,2965,0
|
||||
20241209,153600,776962995,2965,2965,2965,2965,0
|
||||
20241209,153500,776962995,2965,2965,2965,2965,0
|
||||
20241209,153400,776962995,2965,2965,2965,2965,0
|
||||
20241209,153300,776962995,2965,2965,2965,2965,0
|
||||
20241209,153200,776962995,2965,2965,2965,2965,0
|
||||
20241209,153100,776962995,2965,2965,2965,2965,0
|
||||
20241209,153000,776962995,2965,2965,2965,2965,6851
|
||||
20241209,152900,756649780,2970,2970,2970,2970,0
|
||||
20241209,152800,756649780,2970,2970,2970,2970,0
|
||||
20241209,152700,756649780,2970,2970,2970,2970,0
|
||||
20241209,152600,756649780,2970,2970,2970,2970,0
|
||||
20241209,152500,756649780,2970,2970,2970,2970,0
|
||||
20241209,152400,756649780,2970,2970,2970,2970,0
|
||||
20241209,152300,756649780,2970,2970,2970,2970,0
|
||||
20241209,152200,756649780,2970,2970,2970,2970,0
|
||||
20241209,152100,756649780,2970,2970,2970,2970,0
|
||||
20241209,152000,756649780,2970,2970,2970,2970,0
|
||||
20241209,151900,756649780,2970,2955,2980,2935,431
|
||||
20241209,151800,755377975,2995,2960,2995,2955,6738
|
||||
20241209,151700,735356370,2960,2960,2960,2960,300
|
||||
20241209,151600,734468370,2960,2960,2960,2960,301
|
||||
20241209,151500,733577410,2950,2950,2950,2950,0
|
||||
20241209,151400,733577410,2950,2950,2950,2950,0
|
||||
20241209,151300,733577410,2950,2950,2960,2950,857
|
||||
20241209,151200,731044460,2950,2950,2950,2950,2251
|
||||
20241209,151100,724404010,2950,2950,2950,2950,1655
|
||||
20241209,151000,719521760,2950,2945,2950,2945,3036
|
||||
20241209,150900,710577710,2945,2940,2945,2940,1573
|
||||
20241209,150800,705948125,2930,2930,2930,2930,0
|
||||
20241209,150700,705948125,2930,2940,2940,2930,358
|
||||
20241209,150600,704895985,2940,2940,2940,2940,473
|
||||
20241209,150500,703505365,2945,2945,2950,2945,1364
|
||||
20241209,150400,699488380,2945,2945,2945,2945,0
|
||||
20241209,150300,699488380,2945,2945,2945,2945,157
|
||||
20241209,150200,699026015,2945,2945,2945,2945,10
|
||||
20241209,150100,698996565,2955,2955,2955,2955,0
|
||||
20241209,150000,698996565,2955,2955,2955,2955,0
|
||||
20241209,145900,698996565,2955,2950,2955,2950,1801
|
||||
20241209,145800,693683610,2950,2930,2950,2930,3189
|
||||
20241209,145700,684311255,2930,2930,2930,2930,732
|
||||
20241209,145600,682166495,2930,2930,2930,2930,0
|
||||
20241209,145500,682166495,2930,2930,2930,2930,0
|
||||
20241209,145400,682166495,2930,2935,2935,2930,9504
|
||||
20241209,145300,654318735,2935,2935,2935,2935,0
|
||||
20241209,145200,654318735,2935,2935,2935,2935,0
|
||||
20241209,145100,654318735,2935,2935,2935,2935,916
|
||||
20241209,145000,651630275,2940,2960,2960,2940,5189
|
||||
20241209,144900,636274615,2940,2955,2970,2940,2416
|
||||
20241209,144800,629111645,2940,2940,2940,2940,500
|
||||
20241209,144700,627641645,2940,2940,2940,2940,0
|
||||
20241209,144600,627641645,2940,2940,2940,2940,0
|
||||
20241209,144500,627641645,2940,2940,2940,2940,1689
|
||||
20241209,144400,622675985,2940,2940,2940,2940,0
|
||||
20241209,144300,622675985,2940,2945,2945,2940,432
|
||||
20241209,144200,621405895,2945,2945,2945,2945,0
|
||||
20241209,144100,621405895,2945,2945,2945,2945,0
|
||||
20241209,144000,621405895,2945,2945,2945,2945,1
|
||||
20241209,143900,621402950,2940,2940,2940,2940,0
|
||||
20241209,143800,621402950,2940,2940,2940,2940,0
|
||||
20241209,143700,621402950,2940,2940,2940,2940,0
|
||||
20241209,143600,621402950,2940,2940,2940,2940,34
|
||||
20241209,143500,621302990,2940,2950,2950,2940,207
|
||||
20241209,143400,620693280,2950,2950,2950,2950,2498
|
||||
20241209,143300,613324180,2950,2950,2950,2950,3301
|
||||
20241209,143200,603586230,2950,2950,2950,2950,0
|
||||
20241209,143100,603586230,2950,2950,2950,2950,0
|
||||
20241209,143000,603586230,2950,2950,2950,2950,7
|
||||
20241209,142900,603565580,2950,2950,2950,2950,6
|
||||
20241209,142800,603547880,2950,2950,2950,2950,0
|
||||
20241209,142700,603547880,2950,2950,2950,2950,65
|
||||
20241209,142600,603356130,2965,2965,2965,2965,0
|
||||
20241209,142500,603356130,2965,2965,2965,2965,0
|
||||
20241209,142400,603356130,2965,2965,2965,2965,343
|
||||
20241209,142300,602339135,2965,2965,2965,2965,1
|
||||
20241209,142200,602336170,2960,2960,2960,2960,200
|
||||
20241209,142100,601744170,2960,2960,2960,2960,27
|
||||
20241209,142000,601664250,2960,2960,2960,2960,100
|
||||
20241209,141900,601368250,2960,2955,2960,2955,525
|
||||
20241209,141800,599816500,2950,2950,2950,2950,10
|
||||
20241209,141700,599787000,2955,2955,2955,2955,0
|
||||
20241209,141600,599787000,2955,2955,2955,2955,0
|
||||
20241209,141500,599787000,2955,2955,2955,2955,0
|
||||
20241209,141400,599787000,2955,2955,2955,2955,0
|
||||
20241209,141300,599787000,2955,2955,2955,2955,0
|
||||
20241209,141200,599787000,2955,2950,2955,2950,550
|
||||
20241209,141100,598163000,2950,2950,2950,2950,0
|
||||
20241209,141000,598163000,2950,2950,2950,2950,0
|
||||
20241209,140900,598163000,2950,2950,2950,2950,0
|
||||
20241209,140800,598163000,2950,2950,2950,2950,0
|
||||
20241209,140700,598163000,2950,2950,2950,2950,0
|
||||
20241209,140600,598163000,2950,2950,2950,2950,4
|
||||
20241209,140500,598151200,2950,2950,2950,2950,0
|
||||
20241209,140400,598151200,2950,2950,2950,2950,0
|
||||
20241209,140300,598151200,2950,2950,2950,2950,130
|
||||
20241209,140200,597767700,2965,2955,2965,2955,199
|
||||
20241209,140100,597178635,2955,2955,2955,2955,157
|
||||
20241209,140000,596714700,2955,2960,2960,2955,499
|
||||
20241209,135900,595240135,2960,2960,2960,2960,0
|
||||
20241209,135800,595240135,2960,2960,2960,2960,0
|
||||
20241209,135700,595240135,2960,2960,2960,2960,0
|
||||
20241209,135600,595240135,2960,2960,2960,2960,0
|
||||
20241209,135500,595240135,2960,2960,2960,2960,56
|
||||
20241209,135400,595074375,2960,2960,2960,2960,78
|
||||
20241209,135300,594843495,2950,2950,2950,2950,0
|
||||
20241209,135200,594843495,2950,2950,2950,2950,5
|
||||
20241209,135100,594828745,2955,2955,2955,2955,100
|
||||
20241209,135000,594533245,2950,2950,2950,2950,0
|
||||
20241209,134900,594533245,2950,2950,2950,2950,132
|
||||
20241209,134800,594143845,2945,2945,2945,2945,400
|
||||
20241209,134700,592965845,2945,2945,2945,2945,0
|
||||
20241209,134600,592965845,2945,2945,2945,2945,0
|
||||
20241209,134500,592965845,2945,2945,2945,2945,78
|
||||
20241209,134400,592736135,2960,2960,2960,2960,0
|
||||
20241209,134300,592736135,2960,2960,2960,2960,5
|
||||
20241209,134200,592721335,2960,2960,2960,2960,5
|
||||
20241209,134100,592706535,2960,2960,2960,2960,1
|
||||
20241209,134000,592703575,2955,2955,2955,2955,0
|
||||
20241209,133900,592703575,2955,2955,2955,2955,0
|
||||
20241209,133800,592703575,2955,2955,2955,2955,0
|
||||
20241209,133700,592703575,2955,2955,2955,2955,0
|
||||
20241209,133600,592703575,2955,2955,2955,2955,1
|
||||
20241209,133500,592700620,2960,2960,2960,2960,1
|
||||
20241209,133400,592697660,2950,2950,2950,2950,0
|
||||
20241209,133300,592697660,2950,2950,2950,2950,392
|
||||
20241209,133200,591541260,2950,2950,2950,2950,0
|
||||
20241209,133100,591541260,2950,2950,2950,2950,138
|
||||
20241209,133000,591134160,2965,2965,2965,2965,0
|
||||
20241209,132900,591134160,2965,2965,2965,2965,0
|
||||
20241209,132800,591134160,2965,2965,2965,2965,0
|
||||
20241209,132700,591134160,2965,2965,2965,2965,599
|
||||
20241209,132600,589358125,2965,2965,2965,2965,10
|
||||
20241209,132500,589328475,2945,2945,2945,2945,0
|
||||
20241209,132400,589328475,2945,2945,2945,2945,1
|
||||
20241209,132300,589325530,2965,2965,2965,2965,0
|
||||
20241209,132200,589325530,2965,2965,2965,2965,6
|
||||
20241209,132100,589307740,2945,2945,2945,2945,0
|
||||
20241209,132000,589307740,2945,2945,2945,2945,0
|
||||
20241209,131900,589307740,2945,2945,2945,2945,0
|
||||
20241209,131800,589307740,2945,2945,2945,2945,0
|
||||
20241209,131700,589307740,2945,2945,2945,2945,0
|
||||
20241209,131600,589307740,2945,2945,2945,2945,0
|
||||
20241209,131500,589307740,2945,2945,2945,2945,0
|
||||
20241209,131400,589307740,2945,2945,2945,2945,0
|
||||
20241209,131300,589307740,2945,2945,2945,2945,0
|
||||
20241209,131200,589307740,2945,2945,2945,2945,0
|
||||
20241209,131100,589307740,2945,2940,2945,2940,707
|
||||
20241209,131000,587225910,2945,2945,2945,2945,369
|
||||
20241209,130900,586139205,2945,2945,2945,2945,0
|
||||
20241209,130800,586139205,2945,2945,2945,2945,0
|
||||
20241209,130700,586139205,2945,2945,2945,2945,0
|
||||
20241209,130600,586139205,2945,2945,2945,2945,916
|
||||
20241209,130500,583441585,2950,2950,2950,2950,20
|
||||
20241209,130400,583382585,2945,2945,2945,2945,0
|
||||
20241209,130300,583382585,2945,2945,2945,2945,0
|
||||
20241209,130200,583382585,2945,2945,2945,2945,0
|
||||
20241209,130100,583382585,2945,2945,2945,2945,0
|
||||
20241209,130000,583382585,2945,2945,2945,2945,0
|
||||
20241209,125900,583382585,2945,2945,2945,2945,0
|
||||
20241209,125800,583382585,2945,2950,2950,2945,420
|
||||
20241209,125700,582145550,2960,2960,2960,2960,0
|
||||
20241209,125600,582145550,2960,2960,2960,2960,0
|
||||
20241209,125500,582145550,2960,2960,2960,2960,0
|
||||
20241209,125400,582145550,2960,2960,2960,2960,0
|
||||
20241209,125300,582145550,2960,2960,2960,2960,0
|
||||
20241209,125200,582145550,2960,2960,2960,2960,0
|
||||
20241209,125100,582145550,2960,2960,2960,2960,0
|
||||
20241209,125000,582145550,2960,2960,2960,2960,0
|
||||
20241209,124900,582145550,2960,2960,2960,2960,3
|
||||
20241209,124800,582136670,2960,2960,2960,2960,0
|
||||
20241209,124700,582136670,2960,2960,2960,2960,7644
|
||||
20241209,124600,559510430,2965,2965,2965,2965,2
|
||||
20241209,124500,559504500,2970,2970,2970,2970,0
|
||||
20241209,124400,559504500,2970,2970,2970,2970,0
|
||||
20241209,124300,559504500,2970,2960,2970,2960,23
|
||||
20241209,124200,559436400,2960,2960,2960,2960,200
|
||||
20241209,124100,558844400,2970,2970,2970,2970,0
|
||||
20241209,124000,558844400,2970,2970,2970,2970,0
|
||||
20241209,123900,558844400,2970,2970,2970,2970,100
|
||||
20241209,123800,558547400,2960,2970,2970,2960,64
|
||||
20241209,123700,558357900,2960,2960,2960,2960,0
|
||||
20241209,123600,558357900,2960,2960,2960,2960,320
|
||||
20241209,123500,557410700,2960,2960,2960,2960,0
|
||||
20241209,123400,557410700,2960,2960,2960,2960,0
|
||||
20241209,123300,557410700,2960,2960,2960,2960,76
|
||||
20241209,123200,557185740,2960,2960,2960,2960,361
|
||||
20241209,123100,556117180,2960,2960,2960,2960,546
|
||||
20241209,123000,554501020,2960,2965,2965,2960,37
|
||||
20241209,122900,554391330,2965,2965,2965,2965,1
|
||||
20241209,122800,554388365,2965,2965,2965,2965,10
|
||||
20241209,122700,554358715,2960,2960,2960,2960,13
|
||||
20241209,122600,554320235,2960,2960,2960,2960,68
|
||||
20241209,122500,554118955,2960,2960,2960,2960,0
|
||||
20241209,122400,554118955,2960,2960,2960,2960,0
|
||||
20241209,122300,554118955,2960,2960,2960,2960,16
|
||||
20241209,122200,554071595,2955,2955,2955,2955,16
|
||||
20241209,122100,554024315,2955,2955,2955,2955,0
|
||||
20241209,122000,554024315,2955,2955,2955,2955,6
|
||||
20241209,121900,554006585,2950,2945,2950,2945,15
|
||||
20241209,121800,553962360,2945,2945,2945,2945,10
|
||||
20241209,121700,553932910,2940,2940,2940,2940,0
|
||||
20241209,121600,553932910,2940,2940,2940,2940,235
|
||||
20241209,121500,553242010,2940,2940,2940,2940,30
|
||||
20241209,121400,553153810,2940,2940,2940,2940,3
|
||||
20241209,121300,553144990,2940,2940,2940,2940,0
|
||||
20241209,121200,553144990,2940,2940,2940,2940,1
|
||||
20241209,121100,553142050,2940,2940,2940,2940,0
|
||||
20241209,121000,553142050,2940,2940,2940,2940,0
|
||||
20241209,120900,553142050,2940,2940,2940,2940,462
|
||||
20241209,120800,551783770,2940,2940,2940,2940,568
|
||||
20241209,120700,550113850,2940,2940,2940,2940,1500
|
||||
20241209,120600,545703850,2945,2945,2945,2945,0
|
||||
20241209,120500,545703850,2945,2945,2945,2945,650
|
||||
20241209,120400,543789600,2945,2945,2945,2945,1692
|
||||
20241209,120300,538806660,2935,2935,2935,2935,0
|
||||
20241209,120200,538806660,2935,2935,2935,2935,0
|
||||
20241209,120100,538806660,2935,2935,2935,2935,0
|
||||
20241209,120000,538806660,2935,2935,2935,2935,500
|
||||
20241209,115900,537339160,2930,2935,2935,2930,106
|
||||
20241209,115800,537028430,2930,2930,2930,2930,0
|
||||
20241209,115700,537028430,2930,2930,2930,2930,0
|
||||
20241209,115600,537028430,2930,2930,2930,2930,0
|
||||
20241209,115500,537028430,2930,2935,2935,2930,29
|
||||
20241209,115400,536943320,2935,2935,2935,2935,0
|
||||
20241209,115300,536943320,2935,2935,2935,2935,0
|
||||
20241209,115200,536943320,2935,2935,2935,2935,0
|
||||
20241209,115100,536943320,2935,2935,2935,2935,921
|
||||
20241209,115000,534240185,2935,2940,2940,2935,6712
|
||||
20241209,114900,514507420,2945,2940,2945,2940,733
|
||||
20241209,114800,512352100,2940,2940,2940,2940,0
|
||||
20241209,114700,512352100,2940,2940,2940,2940,1
|
||||
20241209,114600,512349160,2940,2940,2940,2940,0
|
||||
20241209,114500,512349160,2940,2940,2940,2940,0
|
||||
20241209,114400,512349160,2940,2940,2940,2940,0
|
||||
20241209,114300,512349160,2940,2940,2940,2940,0
|
||||
20241209,114200,512349160,2940,2940,2940,2940,456
|
||||
20241209,114100,511008520,2945,2945,2945,2945,3467
|
||||
20241209,114000,500798205,2960,2960,2960,2960,0
|
||||
20241209,113900,500798205,2960,2960,2960,2960,1
|
||||
20241209,113800,500795245,2945,2945,2945,2945,100
|
||||
20241209,113700,500500745,2950,2950,2950,2950,3
|
||||
20241209,113600,500491895,2945,2945,2945,2945,0
|
||||
20241209,113500,500491895,2945,2945,2945,2945,800
|
||||
20241209,113400,498135895,2950,2950,2950,2950,0
|
||||
20241209,113300,498135895,2950,2950,2950,2950,4
|
||||
20241209,113200,498124095,2945,2945,2945,2945,190
|
||||
20241209,113100,497564545,2945,2945,2945,2945,2
|
||||
20241209,113000,497558655,2945,2945,2945,2945,14
|
||||
20241209,112900,497517425,2945,2945,2945,2945,0
|
||||
20241209,112800,497517425,2945,2945,2945,2945,200
|
||||
20241209,112700,496928425,2945,2945,2945,2945,2239
|
||||
20241209,112600,490334570,2950,2950,2950,2950,0
|
||||
20241209,112500,490334570,2950,2950,2950,2950,0
|
||||
20241209,112400,490334570,2950,2950,2950,2950,100
|
||||
20241209,112300,490039570,2950,2950,2950,2950,522
|
||||
20241209,112200,488499670,2955,2955,2955,2955,100
|
||||
20241209,112100,488204170,2950,2950,2950,2950,0
|
||||
20241209,112000,488204170,2950,2950,2950,2950,0
|
||||
20241209,111900,488204170,2950,2945,2950,2945,156
|
||||
20241209,111800,487744700,2945,2945,2945,2945,0
|
||||
20241209,111700,487744700,2945,2950,2950,2945,160
|
||||
20241209,111600,487273100,2945,2945,2945,2945,0
|
||||
20241209,111500,487273100,2945,2945,2945,2945,2245
|
||||
20241209,111400,480661575,2945,2945,2945,2945,305
|
||||
20241209,111300,479763350,2945,2945,2945,2945,492
|
||||
20241209,111200,478314410,2945,2945,2945,2945,622
|
||||
20241209,111100,476482620,2950,2950,2950,2950,70
|
||||
20241209,111000,476276120,2950,2950,2950,2950,0
|
||||
20241209,110900,476276120,2950,2950,2950,2950,688
|
||||
20241209,110800,474246520,2950,2955,2955,2950,30
|
||||
20241209,110700,474157970,2950,2950,2950,2950,0
|
||||
20241209,110600,474157970,2950,2955,2955,2950,1857
|
||||
20241209,110500,468678025,2955,2955,2955,2955,0
|
||||
20241209,110400,468678025,2955,2955,2955,2955,0
|
||||
20241209,110300,468678025,2955,2955,2955,2955,70
|
||||
20241209,110200,468471175,2955,2955,2955,2955,71
|
||||
20241209,110100,468261370,2950,2950,2950,2950,0
|
||||
20241209,110000,468261370,2950,2955,2955,2950,5100
|
||||
20241209,105900,453210040,2955,2955,2955,2955,0
|
||||
20241209,105800,453210040,2955,2955,2955,2955,0
|
||||
20241209,105700,453210040,2955,2955,2955,2955,0
|
||||
20241209,105600,453210040,2955,2955,2955,2955,98
|
||||
20241209,105500,452920450,2955,2955,2955,2955,98
|
||||
20241209,105400,452630860,2960,2960,2960,2960,11
|
||||
20241209,105300,452598300,2960,2960,2960,2960,0
|
||||
20241209,105200,452598300,2960,2960,2960,2960,46
|
||||
20241209,105100,452462140,2955,2955,2955,2955,0
|
||||
20241209,105000,452462140,2955,2955,2955,2955,0
|
||||
20241209,104900,452462140,2955,2955,2955,2955,525
|
||||
20241209,104800,450910765,2955,2955,2955,2955,44
|
||||
20241209,104700,450780745,2950,2955,2955,2950,554
|
||||
20241209,104600,449146440,2960,2960,2960,2960,31
|
||||
20241209,104500,449054680,2950,2960,2960,2950,3388
|
||||
20241209,104400,439048120,2960,2960,2960,2960,1
|
||||
20241209,104300,439045160,2955,2955,2955,2955,0
|
||||
20241209,104200,439045160,2955,2960,2960,2955,869
|
||||
20241209,104100,436473150,2960,2960,2960,2960,37
|
||||
20241209,104000,436363630,2970,2970,2970,2970,0
|
||||
20241209,103900,436363630,2970,2970,2970,2970,10
|
||||
20241209,103800,436333930,2955,2955,2955,2955,0
|
||||
20241209,103700,436333930,2955,2955,2955,2955,294
|
||||
20241209,103600,435465160,2955,2955,2955,2955,30
|
||||
20241209,103500,435376510,2950,2950,2950,2950,0
|
||||
20241209,103400,435376510,2950,2950,2950,2950,0
|
||||
20241209,103300,435376510,2950,2950,2950,2950,6
|
||||
20241209,103200,435358810,2955,2955,2955,2955,40
|
||||
20241209,103100,435240610,2955,2955,2955,2955,0
|
||||
20241209,103000,435240610,2955,2955,2955,2940,10149
|
||||
20241209,102900,405340650,2965,2965,2965,2965,0
|
||||
20241209,102800,405340650,2965,2970,2970,2950,24409
|
||||
20241209,102700,333130985,2985,2985,2985,2985,216
|
||||
20241209,102600,332486225,2985,2985,2985,2985,0
|
||||
20241209,102500,332486225,2985,2980,2985,2980,1734
|
||||
20241209,102400,327318890,2980,2980,2980,2980,1389
|
||||
20241209,102300,323179670,2980,2980,2980,2980,695
|
||||
20241209,102200,321108570,2970,2970,2970,2970,1030
|
||||
20241209,102100,318049470,2970,2980,2980,2970,837
|
||||
20241209,102000,315558750,2980,2980,2980,2980,116
|
||||
20241209,101900,315213070,2985,2985,2985,2985,2603
|
||||
20241209,101800,307443115,2985,2985,2985,2985,399
|
||||
20241209,101700,306252100,2990,2990,2990,2990,1
|
||||
20241209,101600,306249110,2990,2990,2990,2990,6
|
||||
20241209,101500,306231170,2985,2985,2985,2985,0
|
||||
20241209,101400,306231170,2985,2985,2985,2985,202
|
||||
20241209,101300,305628200,2990,2990,2990,2990,0
|
||||
20241209,101200,305628200,2990,3000,3000,2990,103
|
||||
20241209,101100,305319730,3000,3000,3000,3000,0
|
||||
20241209,101000,305319730,3000,3000,3000,3000,0
|
||||
20241209,100900,305319730,3000,3000,3000,3000,0
|
||||
20241209,100800,305319730,3000,3000,3000,3000,0
|
||||
20241209,100700,305319730,3000,3000,3000,3000,824
|
||||
20241209,100600,302847730,3000,3000,3000,3000,2306
|
||||
20241209,100500,295929730,3000,3000,3000,3000,0
|
||||
20241209,100400,295929730,3000,3005,3005,3000,199
|
||||
20241209,100300,295332490,3005,3005,3005,3005,17
|
||||
20241209,100200,295281405,3010,3010,3010,3010,105
|
||||
20241209,100100,294965355,3005,3000,3005,3000,156
|
||||
20241209,100000,294497055,3005,3005,3005,3005,6
|
||||
20241209,095900,294479025,3005,3015,3015,3005,15
|
||||
20241209,095800,294433900,3005,3005,3005,3005,4
|
||||
20241209,095700,294421880,3000,3000,3000,3000,3376
|
||||
20241209,095600,284293880,2995,2995,2995,2995,297
|
||||
20241209,095500,283404365,2985,2985,2985,2985,0
|
||||
20241209,095400,283404365,2985,2985,2985,2985,311
|
||||
20241209,095300,282476030,2980,2990,2990,2980,1282
|
||||
20241209,095200,278648985,2995,2995,2995,2995,400
|
||||
20241209,095100,277450985,2995,2985,2995,2985,401
|
||||
20241209,095000,276253990,2985,2985,2985,2985,1
|
||||
20241209,094900,276251005,2985,2985,2985,2985,85
|
||||
20241209,094800,275997280,2985,2985,2985,2985,700
|
||||
20241209,094700,273907780,2995,2990,2995,2990,6
|
||||
20241209,094600,273889825,2985,2985,2985,2985,0
|
||||
20241209,094500,273889825,2985,2985,2985,2985,0
|
||||
20241209,094400,273889825,2985,2985,2985,2985,13
|
||||
20241209,094300,273851020,2985,2995,2995,2985,579
|
||||
20241209,094200,272120880,2995,2990,2995,2990,401
|
||||
20241209,094100,270921550,2990,2985,2990,2985,2692
|
||||
20241209,094000,262881020,2980,2980,2980,2980,0
|
||||
20241209,093900,262881020,2980,2965,2980,2965,1896
|
||||
20241209,093800,257238410,2965,2970,2990,2965,1096
|
||||
20241209,093700,253987890,2970,2980,2980,2960,18458
|
||||
20241209,093600,199269505,2975,2975,2975,2975,1208
|
||||
20241209,093500,195675705,2975,2980,2990,2975,3849
|
||||
20241209,093400,184189870,2995,2995,2995,2995,3000
|
||||
20241209,093300,175204870,2995,2990,2995,2990,747
|
||||
20241209,093200,172969970,2980,2980,2980,2980,2480
|
||||
20241209,093100,165579570,2980,2980,2980,2980,352
|
||||
20241209,093000,164530610,2990,2980,2990,2980,42
|
||||
20241209,092900,164405330,2990,2990,2990,2990,30
|
||||
20241209,092800,164315630,2990,2990,2990,2980,1060
|
||||
20241209,092700,161156810,2980,2980,2980,2980,2220
|
||||
20241209,092600,154541210,2980,2980,2980,2980,1844
|
||||
20241209,092500,149046090,2975,2985,2985,2975,4468
|
||||
20241209,092400,135735160,2995,2990,2995,2990,1044
|
||||
20241209,092300,132609495,2985,2985,2985,2985,30
|
||||
20241209,092200,132519945,2990,2985,2990,2985,613
|
||||
20241209,092100,130689890,2990,2985,2990,2985,117
|
||||
20241209,092000,130340620,2985,2990,2995,2985,940
|
||||
20241209,091900,127529875,2980,2980,2980,2980,3270
|
||||
20241209,091800,117785275,2980,2985,2985,2980,2841
|
||||
20241209,091700,109306430,2990,2985,2995,2985,112
|
||||
20241209,091600,108971360,2985,3005,3005,2985,4816
|
||||
20241209,091500,94536015,3005,3005,3005,3005,1690
|
||||
20241209,091400,89457565,3015,3020,3020,3010,4839
|
||||
20241209,091300,74872985,3025,3025,3025,3025,720
|
||||
20241209,091200,72694985,3035,3035,3035,3035,0
|
||||
20241209,091100,72694985,3035,3035,3035,3035,10
|
||||
20241209,091000,72664635,3020,3060,3060,3020,593
|
||||
20241209,090900,70866075,3035,3035,3035,3035,0
|
||||
20241209,090800,70866075,3035,3025,3035,3025,4325
|
||||
20241209,090700,57741010,3005,3005,3010,3005,1002
|
||||
20241209,090600,54729490,3035,3035,3035,3035,17
|
||||
20241209,090500,54677895,3000,3000,3000,3000,1100
|
||||
20241209,090400,51377895,3000,3000,3000,3000,1065
|
||||
20241209,090300,48182895,2990,3005,3005,2990,2247
|
||||
20241209,090200,41460465,3005,3020,3020,3005,1937
|
||||
20241209,090100,35629280,3025,3025,3030,3020,3028
|
||||
20241209,090000,26481980,3010,3010,3010,3010,8798
|
||||
|
Reference in New Issue
Block a user