Update 2024-12-09 2940 candle_min
This commit is contained in:
653
071670/min/candle-20241209.csv
Normal file
653
071670/min/candle-20241209.csv
Normal file
@@ -0,0 +1,653 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241209,195100,155211685,4575,4575,4575,4575,1234
|
||||
20241209,195000,155211685,4575,4575,4575,4575,0
|
||||
20241209,194900,155211685,4575,4575,4575,4575,0
|
||||
20241209,194800,155211685,4575,4575,4575,4575,0
|
||||
20241209,194700,155211685,4575,4575,4575,4575,0
|
||||
20241209,194600,155211685,4575,4575,4575,4575,0
|
||||
20241209,194500,155211685,4575,4575,4575,4575,0
|
||||
20241209,194400,155211685,4575,4575,4575,4575,0
|
||||
20241209,194300,155211685,4575,4575,4575,4575,0
|
||||
20241209,194200,155211685,4575,4575,4575,4575,0
|
||||
20241209,194100,155211685,4575,4575,4575,4575,0
|
||||
20241209,194000,155211685,4575,4575,4575,4575,0
|
||||
20241209,193900,155211685,4575,4575,4575,4575,0
|
||||
20241209,193800,155211685,4575,4575,4575,4575,0
|
||||
20241209,193700,155211685,4575,4575,4575,4575,0
|
||||
20241209,193600,155211685,4575,4575,4575,4575,0
|
||||
20241209,193500,155211685,4575,4575,4575,4575,0
|
||||
20241209,193400,155211685,4575,4575,4575,4575,0
|
||||
20241209,193300,155211685,4575,4575,4575,4575,0
|
||||
20241209,193200,155211685,4575,4575,4575,4575,0
|
||||
20241209,193100,155211685,4575,4575,4575,4575,0
|
||||
20241209,193000,155211685,4575,4575,4575,4575,0
|
||||
20241209,192900,155211685,4575,4575,4575,4575,0
|
||||
20241209,192800,155211685,4575,4575,4575,4575,0
|
||||
20241209,192700,155211685,4575,4575,4575,4575,0
|
||||
20241209,192600,155211685,4575,4575,4575,4575,0
|
||||
20241209,192500,155211685,4575,4575,4575,4575,0
|
||||
20241209,192400,155211685,4575,4575,4575,4575,0
|
||||
20241209,192300,155211685,4575,4575,4575,4575,0
|
||||
20241209,192200,155211685,4575,4575,4575,4575,0
|
||||
20241209,192100,155211685,4575,4575,4575,4575,1234
|
||||
20241209,192000,155211685,4575,4575,4575,4575,0
|
||||
20241209,191900,155211685,4575,4575,4575,4575,0
|
||||
20241209,191800,155211685,4575,4575,4575,4575,0
|
||||
20241209,191700,155211685,4575,4575,4575,4575,0
|
||||
20241209,191600,155211685,4575,4575,4575,4575,0
|
||||
20241209,191500,155211685,4575,4575,4575,4575,0
|
||||
20241209,191400,155211685,4575,4575,4575,4575,0
|
||||
20241209,191300,155211685,4575,4575,4575,4575,0
|
||||
20241209,191200,155211685,4575,4575,4575,4575,0
|
||||
20241209,191100,155211685,4575,4575,4575,4575,0
|
||||
20241209,191000,155211685,4575,4575,4575,4575,0
|
||||
20241209,190900,155211685,4575,4575,4575,4575,0
|
||||
20241209,190800,155211685,4575,4575,4575,4575,0
|
||||
20241209,190700,155211685,4575,4575,4575,4575,0
|
||||
20241209,190600,155211685,4575,4575,4575,4575,0
|
||||
20241209,190500,155211685,4575,4575,4575,4575,0
|
||||
20241209,190400,155211685,4575,4575,4575,4575,0
|
||||
20241209,190300,155211685,4575,4575,4575,4575,0
|
||||
20241209,190200,155211685,4575,4575,4575,4575,0
|
||||
20241209,190100,155211685,4575,4575,4575,4575,0
|
||||
20241209,190000,155211685,4575,4575,4575,4575,0
|
||||
20241209,185900,155211685,4575,4575,4575,4575,0
|
||||
20241209,185800,155211685,4575,4575,4575,4575,0
|
||||
20241209,185700,155211685,4575,4575,4575,4575,0
|
||||
20241209,185600,155211685,4575,4575,4575,4575,0
|
||||
20241209,185500,155211685,4575,4575,4575,4575,0
|
||||
20241209,185400,155211685,4575,4575,4575,4575,0
|
||||
20241209,185300,155211685,4575,4575,4575,4575,0
|
||||
20241209,185200,155211685,4575,4575,4575,4575,0
|
||||
20241209,185100,155211685,4575,4575,4575,4575,1234
|
||||
20241209,185000,155211685,4575,4575,4575,4575,0
|
||||
20241209,184900,155211685,4575,4575,4575,4575,0
|
||||
20241209,184800,155211685,4575,4575,4575,4575,0
|
||||
20241209,184700,155211685,4575,4575,4575,4575,0
|
||||
20241209,184600,155211685,4575,4575,4575,4575,0
|
||||
20241209,184500,155211685,4575,4575,4575,4575,0
|
||||
20241209,184400,155211685,4575,4575,4575,4575,0
|
||||
20241209,184300,155211685,4575,4575,4575,4575,0
|
||||
20241209,184200,155211685,4575,4575,4575,4575,0
|
||||
20241209,184100,155211685,4575,4575,4575,4575,0
|
||||
20241209,184000,155211685,4575,4575,4575,4575,0
|
||||
20241209,183900,155211685,4575,4575,4575,4575,0
|
||||
20241209,183800,155211685,4575,4575,4575,4575,0
|
||||
20241209,183700,155211685,4575,4575,4575,4575,0
|
||||
20241209,183600,155211685,4575,4575,4575,4575,0
|
||||
20241209,183500,155211685,4575,4575,4575,4575,0
|
||||
20241209,183400,155211685,4575,4575,4575,4575,0
|
||||
20241209,183300,155211685,4575,4575,4575,4575,0
|
||||
20241209,183200,155211685,4575,4575,4575,4575,0
|
||||
20241209,183100,155211685,4575,4575,4575,4575,0
|
||||
20241209,183000,155211685,4575,4575,4575,4575,0
|
||||
20241209,182900,155211685,4575,4575,4575,4575,0
|
||||
20241209,182800,155211685,4575,4575,4575,4575,0
|
||||
20241209,182700,155211685,4575,4575,4575,4575,0
|
||||
20241209,182600,155211685,4575,4575,4575,4575,0
|
||||
20241209,182500,155211685,4575,4575,4575,4575,0
|
||||
20241209,182400,155211685,4575,4575,4575,4575,0
|
||||
20241209,182300,155211685,4575,4575,4575,4575,0
|
||||
20241209,182200,155211685,4575,4575,4575,4575,0
|
||||
20241209,182100,155211685,4575,4575,4575,4575,1234
|
||||
20241209,182000,155211685,4575,4575,4575,4575,0
|
||||
20241209,181900,155211685,4575,4575,4575,4575,0
|
||||
20241209,181800,155211685,4575,4575,4575,4575,0
|
||||
20241209,181700,155211685,4575,4575,4575,4575,0
|
||||
20241209,181600,155211685,4575,4575,4575,4575,0
|
||||
20241209,181500,155211685,4575,4575,4575,4575,0
|
||||
20241209,181400,155211685,4575,4575,4575,4575,0
|
||||
20241209,181300,155211685,4575,4575,4575,4575,0
|
||||
20241209,181200,155211685,4575,4575,4575,4575,0
|
||||
20241209,181100,155211685,4575,4575,4575,4575,0
|
||||
20241209,181000,155211685,4575,4575,4575,4575,0
|
||||
20241209,180900,155211685,4575,4575,4575,4575,0
|
||||
20241209,180800,155211685,4575,4575,4575,4575,0
|
||||
20241209,180700,155211685,4575,4575,4575,4575,0
|
||||
20241209,180600,155211685,4575,4575,4575,4575,0
|
||||
20241209,180500,155211685,4575,4575,4575,4575,0
|
||||
20241209,180400,155211685,4575,4575,4575,4575,0
|
||||
20241209,180300,155211685,4575,4575,4575,4575,0
|
||||
20241209,180200,155211685,4575,4575,4575,4575,0
|
||||
20241209,180100,155211685,4575,4575,4575,4575,0
|
||||
20241209,180000,155211685,4575,4575,4575,4575,0
|
||||
20241209,175900,155211685,4575,4575,4575,4575,0
|
||||
20241209,175800,155211685,4575,4575,4575,4575,0
|
||||
20241209,175700,155211685,4575,4575,4575,4575,0
|
||||
20241209,175600,155211685,4575,4575,4575,4575,0
|
||||
20241209,175500,155211685,4575,4575,4575,4575,0
|
||||
20241209,175400,155211685,4575,4575,4575,4575,0
|
||||
20241209,175300,155211685,4575,4575,4575,4575,0
|
||||
20241209,175200,155211685,4575,4575,4575,4575,0
|
||||
20241209,175100,155211685,4575,4575,4575,4575,1234
|
||||
20241209,175000,155211685,4575,4575,4575,4575,0
|
||||
20241209,174900,155211685,4575,4575,4575,4575,0
|
||||
20241209,174800,155211685,4575,4575,4575,4575,0
|
||||
20241209,174700,155211685,4575,4575,4575,4575,0
|
||||
20241209,174600,155211685,4575,4575,4575,4575,0
|
||||
20241209,174500,155211685,4575,4575,4575,4575,0
|
||||
20241209,174400,155211685,4575,4575,4575,4575,0
|
||||
20241209,174300,155211685,4575,4575,4575,4575,0
|
||||
20241209,174200,155211685,4575,4575,4575,4575,0
|
||||
20241209,174100,155211685,4575,4575,4575,4575,0
|
||||
20241209,174000,155211685,4575,4575,4575,4575,0
|
||||
20241209,173900,155211685,4575,4575,4575,4575,0
|
||||
20241209,173800,155211685,4575,4575,4575,4575,0
|
||||
20241209,173700,155211685,4575,4575,4575,4575,0
|
||||
20241209,173600,155211685,4575,4575,4575,4575,0
|
||||
20241209,173500,155211685,4575,4575,4575,4575,0
|
||||
20241209,173400,155211685,4575,4575,4575,4575,0
|
||||
20241209,173300,155211685,4575,4575,4575,4575,0
|
||||
20241209,173200,155211685,4575,4575,4575,4575,0
|
||||
20241209,173100,155211685,4575,4575,4575,4575,0
|
||||
20241209,173000,155211685,4575,4575,4575,4575,0
|
||||
20241209,172900,155211685,4575,4575,4575,4575,0
|
||||
20241209,172800,155211685,4575,4575,4575,4575,0
|
||||
20241209,172700,155211685,4575,4575,4575,4575,0
|
||||
20241209,172600,155211685,4575,4575,4575,4575,0
|
||||
20241209,172500,155211685,4575,4575,4575,4575,0
|
||||
20241209,172400,155211685,4575,4575,4575,4575,0
|
||||
20241209,172300,155211685,4575,4575,4575,4575,0
|
||||
20241209,172200,155211685,4575,4575,4575,4575,0
|
||||
20241209,172100,155211685,4575,4575,4575,4575,1234
|
||||
20241209,172000,155211685,4575,4575,4575,4575,0
|
||||
20241209,171900,155211685,4575,4575,4575,4575,0
|
||||
20241209,171800,155211685,4575,4575,4575,4575,0
|
||||
20241209,171700,155211685,4575,4575,4575,4575,0
|
||||
20241209,171600,155211685,4575,4575,4575,4575,0
|
||||
20241209,171500,155211685,4575,4575,4575,4575,0
|
||||
20241209,171400,155211685,4575,4575,4575,4575,0
|
||||
20241209,171300,155211685,4575,4575,4575,4575,0
|
||||
20241209,171200,155211685,4575,4575,4575,4575,0
|
||||
20241209,171100,155211685,4575,4575,4575,4575,0
|
||||
20241209,171000,155211685,4575,4575,4575,4575,0
|
||||
20241209,170900,155211685,4575,4575,4575,4575,0
|
||||
20241209,170800,155211685,4575,4575,4575,4575,0
|
||||
20241209,170700,155211685,4575,4575,4575,4575,0
|
||||
20241209,170600,155211685,4575,4575,4575,4575,0
|
||||
20241209,170500,155211685,4575,4575,4575,4575,0
|
||||
20241209,170400,155211685,4575,4575,4575,4575,0
|
||||
20241209,170300,155211685,4575,4575,4575,4575,0
|
||||
20241209,170200,155211685,4575,4575,4575,4575,0
|
||||
20241209,170100,155211685,4575,4575,4575,4575,0
|
||||
20241209,170000,155211685,4575,4575,4575,4575,0
|
||||
20241209,165900,155211685,4575,4575,4575,4575,0
|
||||
20241209,165800,155211685,4575,4575,4575,4575,0
|
||||
20241209,165700,155211685,4575,4575,4575,4575,0
|
||||
20241209,165600,155211685,4575,4575,4575,4575,0
|
||||
20241209,165500,155211685,4575,4575,4575,4575,0
|
||||
20241209,165400,155211685,4575,4575,4575,4575,0
|
||||
20241209,165300,155211685,4575,4575,4575,4575,0
|
||||
20241209,165200,155211685,4575,4575,4575,4575,0
|
||||
20241209,165100,155211685,4575,4575,4575,4575,1234
|
||||
20241209,165000,155211685,4575,4575,4575,4575,0
|
||||
20241209,164900,155211685,4575,4575,4575,4575,0
|
||||
20241209,164800,155211685,4575,4575,4575,4575,0
|
||||
20241209,164700,155211685,4575,4575,4575,4575,0
|
||||
20241209,164600,155211685,4575,4575,4575,4575,0
|
||||
20241209,164500,155211685,4575,4575,4575,4575,0
|
||||
20241209,164400,155211685,4575,4575,4575,4575,0
|
||||
20241209,164300,155211685,4575,4575,4575,4575,0
|
||||
20241209,164200,155211685,4575,4575,4575,4575,0
|
||||
20241209,164100,155211685,4575,4575,4575,4575,0
|
||||
20241209,164000,155211685,4575,4575,4575,4575,0
|
||||
20241209,163900,155211685,4575,4575,4575,4575,0
|
||||
20241209,163800,155211685,4575,4575,4575,4575,0
|
||||
20241209,163700,155211685,4575,4575,4575,4575,0
|
||||
20241209,163600,155211685,4575,4575,4575,4575,0
|
||||
20241209,163500,155211685,4575,4575,4575,4575,0
|
||||
20241209,163400,155211685,4575,4575,4575,4575,0
|
||||
20241209,163300,155211685,4575,4575,4575,4575,0
|
||||
20241209,163200,155211685,4575,4575,4575,4575,0
|
||||
20241209,163100,155211685,4575,4575,4575,4575,0
|
||||
20241209,163000,155211685,4575,4575,4575,4575,0
|
||||
20241209,162900,155211685,4575,4575,4575,4575,0
|
||||
20241209,162800,155211685,4575,4575,4575,4575,0
|
||||
20241209,162700,155211685,4575,4575,4575,4575,0
|
||||
20241209,162600,155211685,4575,4575,4575,4575,0
|
||||
20241209,162500,155211685,4575,4575,4575,4575,0
|
||||
20241209,162400,155211685,4575,4575,4575,4575,0
|
||||
20241209,162300,155211685,4575,4575,4575,4575,0
|
||||
20241209,162200,155211685,4575,4575,4575,4575,0
|
||||
20241209,162100,155211685,4575,4575,4575,4575,1234
|
||||
20241209,162000,155211685,4575,4575,4575,4575,0
|
||||
20241209,161900,155211685,4575,4575,4575,4575,0
|
||||
20241209,161800,155211685,4575,4575,4575,4575,0
|
||||
20241209,161700,155211685,4575,4575,4575,4575,0
|
||||
20241209,161600,155211685,4575,4575,4575,4575,0
|
||||
20241209,161500,155211685,4575,4575,4575,4575,0
|
||||
20241209,161400,155211685,4575,4575,4575,4575,0
|
||||
20241209,161300,155211685,4575,4575,4575,4575,0
|
||||
20241209,161200,155211685,4575,4575,4575,4575,0
|
||||
20241209,161100,155211685,4575,4575,4575,4575,0
|
||||
20241209,161000,155211685,4575,4575,4575,4575,0
|
||||
20241209,160900,155211685,4575,4575,4575,4575,0
|
||||
20241209,160800,155211685,4575,4575,4575,4575,0
|
||||
20241209,160700,155211685,4575,4575,4575,4575,0
|
||||
20241209,160600,155211685,4575,4575,4575,4575,0
|
||||
20241209,160500,155211685,4575,4575,4575,4575,0
|
||||
20241209,160400,155211685,4575,4575,4575,4575,0
|
||||
20241209,160300,155211685,4575,4575,4575,4575,0
|
||||
20241209,160200,155211685,4575,4575,4575,4575,0
|
||||
20241209,160100,155211685,4575,4575,4575,4575,0
|
||||
20241209,160000,155211685,4575,4575,4575,4575,0
|
||||
20241209,155900,155211685,4575,4575,4575,4575,0
|
||||
20241209,155800,155211685,4575,4575,4575,4575,0
|
||||
20241209,155700,155211685,4575,4575,4575,4575,0
|
||||
20241209,155600,155211685,4575,4575,4575,4575,0
|
||||
20241209,155500,155211685,4575,4575,4575,4575,0
|
||||
20241209,155400,155211685,4575,4575,4575,4575,0
|
||||
20241209,155300,155211685,4575,4575,4575,4575,0
|
||||
20241209,155200,155211685,4575,4575,4575,4575,0
|
||||
20241209,155100,155211685,4575,4575,4575,4575,1234
|
||||
20241209,155000,155211685,4575,4575,4575,4575,0
|
||||
20241209,154900,155211685,4575,4575,4575,4575,0
|
||||
20241209,154800,155211685,4575,4575,4575,4575,0
|
||||
20241209,154700,155211685,4575,4575,4575,4575,0
|
||||
20241209,154600,155211685,4575,4575,4575,4575,0
|
||||
20241209,154500,155211685,4575,4575,4575,4575,0
|
||||
20241209,154400,155211685,4575,4575,4575,4575,0
|
||||
20241209,154300,155211685,4575,4575,4575,4575,0
|
||||
20241209,154200,155211685,4575,4575,4575,4575,0
|
||||
20241209,154100,155211685,4575,4575,4575,4575,0
|
||||
20241209,154000,155211685,4575,4575,4575,4575,0
|
||||
20241209,153900,155211685,4575,4575,4575,4575,0
|
||||
20241209,153800,155211685,4575,4575,4575,4575,0
|
||||
20241209,153700,155211685,4575,4575,4575,4575,0
|
||||
20241209,153600,155211685,4575,4575,4575,4575,0
|
||||
20241209,153500,155211685,4575,4575,4575,4575,0
|
||||
20241209,153400,155211685,4575,4575,4575,4575,0
|
||||
20241209,153300,155211685,4575,4575,4575,4575,0
|
||||
20241209,153200,155211685,4575,4575,4575,4575,0
|
||||
20241209,153100,155211685,4575,4575,4575,4575,0
|
||||
20241209,153000,155211685,4575,4575,4575,4575,1234
|
||||
20241209,152900,149566135,4590,4590,4590,4590,0
|
||||
20241209,152800,149566135,4590,4590,4590,4590,0
|
||||
20241209,152700,149566135,4590,4590,4590,4590,0
|
||||
20241209,152600,149566135,4590,4590,4590,4590,0
|
||||
20241209,152500,149566135,4590,4590,4590,4590,0
|
||||
20241209,152400,149566135,4590,4590,4590,4590,0
|
||||
20241209,152300,149566135,4590,4590,4590,4590,0
|
||||
20241209,152200,149566135,4590,4590,4590,4590,0
|
||||
20241209,152100,149566135,4590,4590,4590,4590,0
|
||||
20241209,152000,149566135,4590,4590,4590,4590,0
|
||||
20241209,151900,149566135,4590,4585,4590,4575,137
|
||||
20241209,151800,148937965,4585,4595,4595,4580,452
|
||||
20241209,151700,146865020,4600,4600,4600,4595,12
|
||||
20241209,151600,146809835,4600,4600,4600,4600,12
|
||||
20241209,151500,146754635,4595,4610,4610,4595,5
|
||||
20241209,151400,146731615,4610,4610,4610,4610,0
|
||||
20241209,151300,146731615,4610,4610,4610,4610,2
|
||||
20241209,151200,146722395,4610,4610,4610,4610,0
|
||||
20241209,151100,146722395,4610,4610,4610,4610,4
|
||||
20241209,151000,146703955,4610,4610,4610,4610,1
|
||||
20241209,150900,146699345,4610,4610,4610,4610,1
|
||||
20241209,150800,146694735,4615,4590,4615,4590,71
|
||||
20241209,150700,146368695,4590,4595,4600,4590,145
|
||||
20241209,150600,145702795,4590,4590,4590,4590,17
|
||||
20241209,150500,145624765,4590,4590,4590,4590,2
|
||||
20241209,150400,145615585,4590,4590,4590,4590,13
|
||||
20241209,150300,145555915,4590,4590,4590,4590,23
|
||||
20241209,150200,145450345,4590,4590,4590,4590,2
|
||||
20241209,150100,145441165,4590,4590,4590,4590,0
|
||||
20241209,150000,145441165,4590,4595,4595,4590,21
|
||||
20241209,145900,145344750,4590,4590,4590,4590,16
|
||||
20241209,145800,145271310,4620,4620,4620,4620,1
|
||||
20241209,145700,145266690,4590,4625,4625,4590,354
|
||||
20241209,145600,143641795,4625,4625,4625,4625,1
|
||||
20241209,145500,143637170,4625,4590,4625,4590,595
|
||||
20241209,145400,140906085,4590,4595,4595,4590,289
|
||||
20241209,145300,139579565,4595,4625,4625,4595,441
|
||||
20241209,145200,137545385,4630,4635,4635,4630,97
|
||||
20241209,145100,137096260,4635,4635,4635,4635,0
|
||||
20241209,145000,137096260,4635,4635,4635,4635,0
|
||||
20241209,144900,137096260,4635,4635,4635,4635,0
|
||||
20241209,144800,137096260,4635,4640,4640,4635,994
|
||||
20241209,144700,132485785,4650,4650,4650,4650,60
|
||||
20241209,144600,132206785,4645,4645,4645,4645,0
|
||||
20241209,144500,132206785,4645,4645,4645,4645,0
|
||||
20241209,144400,132206785,4645,4645,4645,4645,0
|
||||
20241209,144300,132206785,4645,4645,4645,4645,1153
|
||||
20241209,144200,126851100,4650,4650,4650,4650,21
|
||||
20241209,144100,126753450,4645,4645,4645,4645,0
|
||||
20241209,144000,126753450,4645,4645,4645,4645,70
|
||||
20241209,143900,126428300,4650,4650,4650,4650,0
|
||||
20241209,143800,126428300,4650,4650,4650,4650,500
|
||||
20241209,143700,124103300,4650,4650,4650,4650,242
|
||||
20241209,143600,122978000,4645,4645,4645,4645,0
|
||||
20241209,143500,122978000,4645,4645,4645,4645,0
|
||||
20241209,143400,122978000,4645,4645,4645,4645,0
|
||||
20241209,143300,122978000,4645,4645,4645,4645,0
|
||||
20241209,143200,122978000,4645,4645,4645,4645,0
|
||||
20241209,143100,122978000,4645,4645,4645,4645,68
|
||||
20241209,143000,122662140,4645,4645,4645,4645,0
|
||||
20241209,142900,122662140,4645,4645,4645,4645,9
|
||||
20241209,142800,122620335,4645,4645,4645,4645,0
|
||||
20241209,142700,122620335,4645,4645,4645,4645,0
|
||||
20241209,142600,122620335,4645,4645,4645,4645,50
|
||||
20241209,142500,122388085,4645,4645,4645,4645,200
|
||||
20241209,142400,121459085,4645,4645,4645,4645,4
|
||||
20241209,142300,121440505,4650,4650,4650,4650,0
|
||||
20241209,142200,121440505,4650,4670,4670,4650,29
|
||||
20241209,142100,121305575,4675,4675,4675,4675,0
|
||||
20241209,142000,121305575,4675,4675,4675,4675,21
|
||||
20241209,141900,121207400,4675,4675,4675,4675,1
|
||||
20241209,141800,121202725,4675,4675,4675,4675,0
|
||||
20241209,141700,121202725,4675,4675,4675,4675,1
|
||||
20241209,141600,121198050,4675,4675,4675,4675,0
|
||||
20241209,141500,121198050,4675,4675,4675,4675,0
|
||||
20241209,141400,121198050,4675,4660,4675,4660,21
|
||||
20241209,141300,121099905,4660,4660,4660,4660,0
|
||||
20241209,141200,121099905,4660,4660,4660,4660,40
|
||||
20241209,141100,120913505,4660,4660,4660,4660,1
|
||||
20241209,141000,120908845,4645,4645,4645,4645,0
|
||||
20241209,140900,120908845,4645,4650,4650,4645,168
|
||||
20241209,140800,120128475,4645,4645,4645,4645,0
|
||||
20241209,140700,120128475,4645,4645,4645,4645,0
|
||||
20241209,140600,120128475,4645,4645,4645,4645,0
|
||||
20241209,140500,120128475,4645,4645,4645,4645,0
|
||||
20241209,140400,120128475,4645,4660,4660,4645,102
|
||||
20241209,140300,119654595,4645,4645,4645,4645,0
|
||||
20241209,140200,119654595,4645,4645,4645,4645,0
|
||||
20241209,140100,119654595,4645,4645,4645,4645,0
|
||||
20241209,140000,119654595,4645,4645,4645,4645,0
|
||||
20241209,135900,119654595,4645,4645,4645,4645,0
|
||||
20241209,135800,119654595,4645,4645,4645,4645,19
|
||||
20241209,135700,119566340,4645,4645,4645,4645,0
|
||||
20241209,135600,119566340,4645,4645,4645,4645,0
|
||||
20241209,135500,119566340,4645,4645,4645,4645,1
|
||||
20241209,135400,119561695,4675,4675,4675,4675,0
|
||||
20241209,135300,119561695,4675,4675,4675,4675,0
|
||||
20241209,135200,119561695,4675,4675,4675,4675,0
|
||||
20241209,135100,119561695,4675,4675,4675,4675,0
|
||||
20241209,135000,119561695,4675,4675,4675,4675,0
|
||||
20241209,134900,119561695,4675,4675,4675,4675,0
|
||||
20241209,134800,119561695,4675,4675,4675,4675,0
|
||||
20241209,134700,119561695,4675,4675,4675,4675,0
|
||||
20241209,134600,119561695,4675,4675,4675,4675,0
|
||||
20241209,134500,119561695,4675,4675,4675,4675,0
|
||||
20241209,134400,119561695,4675,4675,4675,4675,0
|
||||
20241209,134300,119561695,4675,4675,4675,4675,0
|
||||
20241209,134200,119561695,4675,4675,4675,4675,0
|
||||
20241209,134100,119561695,4675,4670,4675,4670,3
|
||||
20241209,134000,119547675,4675,4675,4675,4675,0
|
||||
20241209,133900,119547675,4675,4675,4675,4675,0
|
||||
20241209,133800,119547675,4675,4675,4675,4675,0
|
||||
20241209,133700,119547675,4675,4675,4675,4675,13
|
||||
20241209,133600,119486900,4670,4670,4670,4670,0
|
||||
20241209,133500,119486900,4670,4670,4670,4670,108
|
||||
20241209,133400,118982540,4675,4675,4675,4675,0
|
||||
20241209,133300,118982540,4675,4675,4675,4675,0
|
||||
20241209,133200,118982540,4675,4640,4675,4640,2
|
||||
20241209,133100,118973225,4640,4640,4640,4640,1184
|
||||
20241209,133000,113479465,4640,4640,4640,4640,710
|
||||
20241209,132900,110185065,4640,4645,4645,4640,1276
|
||||
20241209,132800,104263190,4645,4670,4670,4645,300
|
||||
20241209,132700,102868160,4675,4675,4675,4675,0
|
||||
20241209,132600,102868160,4675,4675,4675,4675,0
|
||||
20241209,132500,102868160,4675,4675,4675,4675,0
|
||||
20241209,132400,102868160,4675,4675,4675,4675,0
|
||||
20241209,132300,102868160,4675,4675,4675,4675,2
|
||||
20241209,132200,102858810,4675,4675,4675,4675,0
|
||||
20241209,132100,102858810,4675,4675,4675,4675,0
|
||||
20241209,132000,102858810,4675,4675,4675,4675,12
|
||||
20241209,131900,102802710,4675,4675,4675,4675,0
|
||||
20241209,131800,102802710,4675,4675,4675,4675,0
|
||||
20241209,131700,102802710,4675,4675,4675,4675,0
|
||||
20241209,131600,102802710,4675,4675,4675,4675,0
|
||||
20241209,131500,102802710,4675,4670,4675,4670,625
|
||||
20241209,131400,99883955,4655,4655,4655,4655,0
|
||||
20241209,131300,99883955,4655,4655,4655,4655,0
|
||||
20241209,131200,99883955,4655,4655,4655,4655,0
|
||||
20241209,131100,99883955,4655,4655,4655,4655,0
|
||||
20241209,131000,99883955,4655,4655,4655,4655,0
|
||||
20241209,130900,99883955,4655,4655,4655,4655,0
|
||||
20241209,130800,99883955,4655,4655,4655,4655,0
|
||||
20241209,130700,99883955,4655,4655,4655,4655,0
|
||||
20241209,130600,99883955,4655,4655,4655,4655,9
|
||||
20241209,130500,99842060,4660,4670,4670,4660,23
|
||||
20241209,130400,99734780,4670,4670,4670,4670,0
|
||||
20241209,130300,99734780,4670,4670,4670,4670,100
|
||||
20241209,130200,99267780,4670,4670,4670,4670,0
|
||||
20241209,130100,99267780,4670,4670,4670,4670,102
|
||||
20241209,130000,98791440,4670,4670,4670,4670,0
|
||||
20241209,125900,98791440,4670,4670,4670,4670,0
|
||||
20241209,125800,98791440,4670,4670,4670,4670,0
|
||||
20241209,125700,98791440,4670,4670,4670,4670,0
|
||||
20241209,125600,98791440,4670,4670,4670,4670,3
|
||||
20241209,125500,98777430,4670,4670,4670,4670,40
|
||||
20241209,125400,98590630,4670,4670,4670,4670,1
|
||||
20241209,125300,98585960,4670,4670,4670,4670,202
|
||||
20241209,125200,97642620,4670,4665,4670,4665,186
|
||||
20241209,125100,96774815,4650,4650,4650,4650,16
|
||||
20241209,125000,96700415,4650,4650,4650,4650,0
|
||||
20241209,124900,96700415,4650,4650,4650,4650,0
|
||||
20241209,124800,96700415,4650,4650,4650,4640,344
|
||||
20241209,124700,95101875,4650,4655,4655,4650,121
|
||||
20241209,124600,94539045,4660,4660,4660,4660,59
|
||||
20241209,124500,94264105,4660,4660,4660,4660,0
|
||||
20241209,124400,94264105,4660,4660,4660,4660,0
|
||||
20241209,124300,94264105,4660,4660,4660,4660,1
|
||||
20241209,124200,94259445,4660,4660,4660,4660,0
|
||||
20241209,124100,94259445,4660,4665,4665,4660,23
|
||||
20241209,124000,94152210,4665,4665,4665,4665,0
|
||||
20241209,123900,94152210,4665,4665,4665,4665,0
|
||||
20241209,123800,94152210,4665,4665,4665,4665,5
|
||||
20241209,123700,94128885,4665,4665,4665,4665,0
|
||||
20241209,123600,94128885,4665,4665,4665,4665,0
|
||||
20241209,123500,94128885,4665,4665,4665,4665,0
|
||||
20241209,123400,94128885,4665,4665,4665,4665,0
|
||||
20241209,123300,94128885,4665,4665,4665,4665,2
|
||||
20241209,123200,94119555,4665,4665,4665,4665,0
|
||||
20241209,123100,94119555,4665,4665,4665,4665,0
|
||||
20241209,123000,94119555,4665,4665,4665,4665,0
|
||||
20241209,122900,94119555,4665,4665,4665,4665,0
|
||||
20241209,122800,94119555,4665,4665,4665,4665,14
|
||||
20241209,122700,94054245,4665,4665,4665,4665,0
|
||||
20241209,122600,94054245,4665,4665,4665,4665,11
|
||||
20241209,122500,94002930,4655,4655,4655,4655,0
|
||||
20241209,122400,94002930,4655,4655,4655,4655,0
|
||||
20241209,122300,94002930,4655,4655,4655,4655,0
|
||||
20241209,122200,94002930,4655,4655,4655,4655,0
|
||||
20241209,122100,94002930,4655,4655,4655,4655,1647
|
||||
20241209,122000,86336145,4655,4655,4655,4655,1
|
||||
20241209,121900,86331490,4655,4655,4655,4655,5
|
||||
20241209,121800,86308215,4655,4655,4655,4655,60
|
||||
20241209,121700,86028915,4655,4655,4655,4655,1
|
||||
20241209,121600,86024260,4655,4655,4655,4655,5
|
||||
20241209,121500,86000985,4655,4655,4655,4655,100
|
||||
20241209,121400,85535485,4655,4655,4655,4655,56
|
||||
20241209,121300,85274805,4655,4655,4655,4655,0
|
||||
20241209,121200,85274805,4655,4655,4655,4655,0
|
||||
20241209,121100,85274805,4655,4655,4655,4655,40
|
||||
20241209,121000,85088605,4680,4680,4680,4680,0
|
||||
20241209,120900,85088605,4680,4660,4680,4660,129
|
||||
20241209,120800,84486865,4655,4655,4655,4655,247
|
||||
20241209,120700,83337080,4655,4655,4655,4655,3
|
||||
20241209,120600,83323115,4650,4650,4650,4650,0
|
||||
20241209,120500,83323115,4650,4650,4650,4650,0
|
||||
20241209,120400,83323115,4650,4650,4650,4650,0
|
||||
20241209,120300,83323115,4650,4650,4650,4650,0
|
||||
20241209,120200,83323115,4650,4650,4650,4650,0
|
||||
20241209,120100,83323115,4650,4645,4650,4620,124
|
||||
20241209,120000,82746940,4650,4650,4650,4650,0
|
||||
20241209,115900,82746940,4650,4655,4655,4650,381
|
||||
20241209,115800,80974160,4660,4660,4660,4660,1
|
||||
20241209,115700,80969500,4660,4660,4660,4660,151
|
||||
20241209,115600,80265840,4665,4665,4665,4665,215
|
||||
20241209,115500,79262865,4665,4665,4665,4665,1
|
||||
20241209,115400,79258200,4685,4685,4685,4685,21
|
||||
20241209,115300,79159815,4680,4680,4680,4680,0
|
||||
20241209,115200,79159815,4680,4680,4680,4680,20
|
||||
20241209,115100,79066215,4675,4680,4680,4675,210
|
||||
20241209,115000,78083425,4685,4685,4685,4680,474
|
||||
20241209,114900,75865000,4680,4680,4680,4680,0
|
||||
20241209,114800,75865000,4680,4680,4680,4680,0
|
||||
20241209,114700,75865000,4680,4680,4680,4680,89
|
||||
20241209,114600,75448480,4680,4680,4680,4680,0
|
||||
20241209,114500,75448480,4680,4680,4680,4680,74
|
||||
20241209,114400,75102160,4680,4680,4680,4680,31
|
||||
20241209,114300,74957080,4655,4655,4655,4655,0
|
||||
20241209,114200,74957080,4655,4655,4655,4655,0
|
||||
20241209,114100,74957080,4655,4655,4655,4655,1
|
||||
20241209,114000,74952425,4655,4655,4655,4655,0
|
||||
20241209,113900,74952425,4655,4655,4655,4655,0
|
||||
20241209,113800,74952425,4655,4655,4655,4655,2
|
||||
20241209,113700,74943115,4685,4685,4685,4685,3
|
||||
20241209,113600,74929060,4685,4685,4685,4685,0
|
||||
20241209,113500,74929060,4685,4685,4685,4685,0
|
||||
20241209,113400,74929060,4685,4685,4685,4685,1
|
||||
20241209,113300,74924375,4690,4690,4690,4690,50
|
||||
20241209,113200,74689875,4650,4705,4705,4650,1450
|
||||
20241209,113100,67882240,4705,4705,4705,4705,0
|
||||
20241209,113000,67882240,4705,4705,4705,4705,0
|
||||
20241209,112900,67882240,4705,4705,4705,4705,0
|
||||
20241209,112800,67882240,4705,4715,4715,4705,391
|
||||
20241209,112700,66040675,4720,4720,4720,4720,42
|
||||
20241209,112600,65842435,4720,4720,4720,4720,0
|
||||
20241209,112500,65842435,4720,4720,4720,4720,0
|
||||
20241209,112400,65842435,4720,4720,4720,4720,0
|
||||
20241209,112300,65842435,4720,4720,4720,4720,0
|
||||
20241209,112200,65842435,4720,4720,4720,4720,3
|
||||
20241209,112100,65828275,4720,4720,4720,4720,58
|
||||
20241209,112000,65554515,4720,4720,4720,4720,50
|
||||
20241209,111900,65318515,4715,4715,4715,4715,0
|
||||
20241209,111800,65318515,4715,4715,4715,4715,0
|
||||
20241209,111700,65318515,4715,4715,4715,4715,10
|
||||
20241209,111600,65271365,4715,4715,4715,4715,48
|
||||
20241209,111500,65045045,4715,4720,4720,4715,4
|
||||
20241209,111400,65026175,4725,4730,4730,4725,5
|
||||
20241209,111300,65002530,4730,4730,4730,4730,30
|
||||
20241209,111200,64860630,4730,4735,4735,4730,27
|
||||
20241209,111100,64732815,4740,4740,4740,4740,0
|
||||
20241209,111000,64732815,4740,4740,4740,4740,0
|
||||
20241209,110900,64732815,4740,4740,4740,4740,10
|
||||
20241209,110800,64685415,4740,4735,4740,4735,211
|
||||
20241209,110700,63685975,4735,4735,4740,4730,73
|
||||
20241209,110600,63340280,4740,4740,4740,4740,0
|
||||
20241209,110500,63340280,4740,4740,4740,4740,2
|
||||
20241209,110400,63330800,4745,4745,4745,4745,2
|
||||
20241209,110300,63321310,4750,4750,4750,4750,0
|
||||
20241209,110200,63321310,4750,4750,4750,4750,4
|
||||
20241209,110100,63302310,4750,4750,4750,4750,10
|
||||
20241209,110000,63254810,4750,4750,4750,4750,0
|
||||
20241209,105900,63254810,4750,4750,4750,4750,0
|
||||
20241209,105800,63254810,4750,4750,4750,4750,1
|
||||
20241209,105700,63250060,4750,4750,4750,4750,0
|
||||
20241209,105600,63250060,4750,4750,4750,4750,0
|
||||
20241209,105500,63250060,4750,4750,4750,4750,0
|
||||
20241209,105400,63250060,4750,4750,4750,4750,0
|
||||
20241209,105300,63250060,4750,4750,4750,4750,31
|
||||
20241209,105200,63102810,4755,4755,4755,4755,40
|
||||
20241209,105100,62912610,4755,4755,4755,4755,0
|
||||
20241209,105000,62912610,4755,4755,4755,4755,0
|
||||
20241209,104900,62912610,4755,4755,4755,4755,0
|
||||
20241209,104800,62912610,4755,4755,4755,4755,0
|
||||
20241209,104700,62912610,4755,4755,4755,4755,0
|
||||
20241209,104600,62912610,4755,4755,4755,4755,0
|
||||
20241209,104500,62912610,4755,4755,4755,4755,10
|
||||
20241209,104400,62865060,4775,4775,4775,4775,1
|
||||
20241209,104300,62860285,4775,4775,4775,4775,0
|
||||
20241209,104200,62860285,4775,4775,4775,4775,0
|
||||
20241209,104100,62860285,4775,4775,4775,4775,0
|
||||
20241209,104000,62860285,4775,4765,4775,4765,62
|
||||
20241209,103900,62564285,4765,4755,4765,4755,31
|
||||
20241209,103800,62416840,4755,4755,4755,4755,0
|
||||
20241209,103700,62416840,4755,4755,4755,4755,0
|
||||
20241209,103600,62416840,4755,4755,4755,4755,2
|
||||
20241209,103500,62407330,4750,4750,4750,4750,3
|
||||
20241209,103400,62393080,4755,4755,4755,4755,1
|
||||
20241209,103300,62388325,4755,4755,4755,4755,1
|
||||
20241209,103200,62383570,4710,4710,4710,4710,239
|
||||
20241209,103100,61257880,4710,4740,4740,4710,200
|
||||
20241209,103000,60315590,4745,4745,4745,4745,3
|
||||
20241209,102900,60301355,4770,4770,4770,4770,0
|
||||
20241209,102800,60301355,4770,4750,4770,4750,20
|
||||
20241209,102700,60206135,4750,4750,4750,4750,1
|
||||
20241209,102600,60201385,4750,4750,4750,4750,1
|
||||
20241209,102500,60196635,4710,4710,4710,4710,0
|
||||
20241209,102400,60196635,4710,4710,4710,4710,0
|
||||
20241209,102300,60196635,4710,4710,4710,4710,0
|
||||
20241209,102200,60196635,4710,4710,4710,4710,0
|
||||
20241209,102100,60196635,4710,4710,4710,4710,0
|
||||
20241209,102000,60196635,4710,4730,4730,4710,515
|
||||
20241209,101900,57764485,4735,4735,4735,4735,595
|
||||
20241209,101800,54947160,4730,4730,4730,4730,0
|
||||
20241209,101700,54947160,4730,4785,4785,4725,2002
|
||||
20241209,101600,45453125,4790,4790,4790,4790,56
|
||||
20241209,101500,45184885,4790,4790,4790,4790,0
|
||||
20241209,101400,45184885,4790,4790,4790,4790,0
|
||||
20241209,101300,45184885,4790,4790,4790,4790,0
|
||||
20241209,101200,45184885,4790,4790,4790,4790,0
|
||||
20241209,101100,45184885,4790,4790,4790,4790,0
|
||||
20241209,101000,45184885,4790,4790,4790,4790,0
|
||||
20241209,100900,45184885,4790,4790,4790,4790,0
|
||||
20241209,100800,45184885,4790,4790,4790,4790,0
|
||||
20241209,100700,45184885,4790,4790,4790,4790,0
|
||||
20241209,100600,45184885,4790,4805,4805,4790,199
|
||||
20241209,100500,44228745,4800,4790,4800,4790,366
|
||||
20241209,100400,42473360,4790,4790,4790,4790,10
|
||||
20241209,100300,42425460,4790,4790,4790,4790,0
|
||||
20241209,100200,42425460,4790,4790,4790,4790,1
|
||||
20241209,100100,42420670,4790,4790,4790,4790,0
|
||||
20241209,100000,42420670,4790,4790,4790,4790,0
|
||||
20241209,095900,42420670,4790,4790,4790,4790,65
|
||||
20241209,095800,42109320,4790,4790,4790,4790,0
|
||||
20241209,095700,42109320,4790,4790,4790,4790,3
|
||||
20241209,095600,42094950,4765,4765,4765,4765,0
|
||||
20241209,095500,42094950,4765,4760,4765,4760,113
|
||||
20241209,095400,41556805,4765,4765,4765,4765,0
|
||||
20241209,095300,41556805,4765,4765,4765,4765,0
|
||||
20241209,095200,41556805,4765,4765,4765,4765,1
|
||||
20241209,095100,41552040,4800,4800,4800,4800,0
|
||||
20241209,095000,41552040,4800,4790,4800,4790,270
|
||||
20241209,094900,40256250,4795,4795,4795,4795,30
|
||||
20241209,094800,40112400,4800,4800,4800,4800,0
|
||||
20241209,094700,40112400,4800,4800,4800,4800,18
|
||||
20241209,094600,40026000,4800,4800,4800,4800,0
|
||||
20241209,094500,40026000,4800,4800,4800,4700,1195
|
||||
20241209,094400,34363485,4800,4800,4800,4800,0
|
||||
20241209,094300,34363485,4800,4800,4800,4800,23
|
||||
20241209,094200,34253085,4800,4800,4800,4800,0
|
||||
20241209,094100,34253085,4800,4800,4800,4800,0
|
||||
20241209,094000,34253085,4800,4800,4800,4800,971
|
||||
20241209,093900,29592285,4800,4800,4800,4800,0
|
||||
20241209,093800,29592285,4800,4800,4800,4800,1
|
||||
20241209,093700,29587485,4800,4800,4800,4800,0
|
||||
20241209,093600,29587485,4800,4800,4800,4785,461
|
||||
20241209,093500,27377835,4800,4800,4800,4800,0
|
||||
20241209,093400,27377835,4800,4790,4805,4790,425
|
||||
20241209,093300,25337400,4795,4795,4795,4795,0
|
||||
20241209,093200,25337400,4795,4795,4795,4795,0
|
||||
20241209,093100,25337400,4795,4795,4795,4795,10
|
||||
20241209,093000,25289450,4800,4800,4800,4800,0
|
||||
20241209,092900,25289450,4800,4800,4800,4800,549
|
||||
20241209,092800,22654250,4805,4805,4805,4805,3
|
||||
20241209,092700,22639835,4805,4810,4810,4805,804
|
||||
20241209,092600,18776605,4805,4820,4820,4805,400
|
||||
20241209,092500,16851290,4880,4880,4880,4880,0
|
||||
20241209,092400,16851290,4880,4880,4880,4880,0
|
||||
20241209,092300,16851290,4880,4880,4880,4880,0
|
||||
20241209,092200,16851290,4880,4880,4880,4880,0
|
||||
20241209,092100,16851290,4880,4880,4880,4880,0
|
||||
20241209,092000,16851290,4880,4880,4880,4880,0
|
||||
20241209,091900,16851290,4880,4875,4880,4875,300
|
||||
20241209,091800,15387665,4815,4810,4815,4810,301
|
||||
20241209,091700,13939605,4815,4815,4815,4815,0
|
||||
20241209,091600,13939605,4815,4815,4815,4815,0
|
||||
20241209,091500,13939605,4815,4815,4815,4815,0
|
||||
20241209,091400,13939605,4815,4815,4815,4815,0
|
||||
20241209,091300,13939605,4815,4815,4815,4815,0
|
||||
20241209,091200,13939605,4815,4890,4890,4815,93
|
||||
20241209,091100,13490835,4900,4865,4900,4865,13
|
||||
20241209,091000,13427520,4900,4900,4900,4900,0
|
||||
20241209,090900,13427520,4900,4900,4900,4900,6
|
||||
20241209,090800,13398120,4925,4875,4925,4875,124
|
||||
20241209,090700,12790370,4900,4900,4900,4900,0
|
||||
20241209,090600,12790370,4900,4900,4900,4900,12
|
||||
20241209,090500,12731570,4935,4935,4935,4935,1
|
||||
20241209,090400,12726635,4800,4820,4820,4800,846
|
||||
20241209,090300,8663480,4815,4815,4815,4815,110
|
||||
20241209,090200,8133830,4975,4975,4975,4975,0
|
||||
20241209,090100,8133830,4975,4975,4975,4975,0
|
||||
20241209,090000,8133830,4975,4745,4975,4745,1698
|
||||
|
Reference in New Issue
Block a user