Update 2024-12-09 2940 candle_min
This commit is contained in:
664
088260/min/candle-20241209.csv
Normal file
664
088260/min/candle-20241209.csv
Normal file
@@ -0,0 +1,664 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241209,200200,306363380,4220,4220,4220,4220,915
|
||||
20241209,200100,306363380,4220,4220,4220,4220,0
|
||||
20241209,200000,306363380,4220,4220,4220,4220,0
|
||||
20241209,195900,306363380,4220,4220,4220,4220,0
|
||||
20241209,195800,306363380,4220,4220,4220,4220,0
|
||||
20241209,195700,306363380,4220,4220,4220,4220,0
|
||||
20241209,195600,306363380,4220,4220,4220,4220,0
|
||||
20241209,195500,306363380,4220,4220,4220,4220,0
|
||||
20241209,195400,306363380,4220,4220,4220,4220,0
|
||||
20241209,195300,306363380,4220,4220,4220,4220,0
|
||||
20241209,195200,306363380,4220,4220,4220,4220,0
|
||||
20241209,195100,306363380,4220,4220,4220,4220,0
|
||||
20241209,195000,306363380,4220,4220,4220,4220,0
|
||||
20241209,194900,306363380,4220,4220,4220,4220,0
|
||||
20241209,194800,306363380,4220,4220,4220,4220,0
|
||||
20241209,194700,306363380,4220,4220,4220,4220,0
|
||||
20241209,194600,306363380,4220,4220,4220,4220,0
|
||||
20241209,194500,306363380,4220,4220,4220,4220,0
|
||||
20241209,194400,306363380,4220,4220,4220,4220,0
|
||||
20241209,194300,306363380,4220,4220,4220,4220,0
|
||||
20241209,194200,306363380,4220,4220,4220,4220,0
|
||||
20241209,194100,306363380,4220,4220,4220,4220,0
|
||||
20241209,194000,306363380,4220,4220,4220,4220,0
|
||||
20241209,193900,306363380,4220,4220,4220,4220,0
|
||||
20241209,193800,306363380,4220,4220,4220,4220,0
|
||||
20241209,193700,306363380,4220,4220,4220,4220,0
|
||||
20241209,193600,306363380,4220,4220,4220,4220,0
|
||||
20241209,193500,306363380,4220,4220,4220,4220,0
|
||||
20241209,193400,306363380,4220,4220,4220,4220,0
|
||||
20241209,193300,306363380,4220,4220,4220,4220,0
|
||||
20241209,193200,306363380,4220,4220,4220,4220,915
|
||||
20241209,193100,306363380,4220,4220,4220,4220,0
|
||||
20241209,193000,306363380,4220,4220,4220,4220,0
|
||||
20241209,192900,306363380,4220,4220,4220,4220,0
|
||||
20241209,192800,306363380,4220,4220,4220,4220,0
|
||||
20241209,192700,306363380,4220,4220,4220,4220,0
|
||||
20241209,192600,306363380,4220,4220,4220,4220,0
|
||||
20241209,192500,306363380,4220,4220,4220,4220,0
|
||||
20241209,192400,306363380,4220,4220,4220,4220,0
|
||||
20241209,192300,306363380,4220,4220,4220,4220,0
|
||||
20241209,192200,306363380,4220,4220,4220,4220,0
|
||||
20241209,192100,306363380,4220,4220,4220,4220,0
|
||||
20241209,192000,306363380,4220,4220,4220,4220,0
|
||||
20241209,191900,306363380,4220,4220,4220,4220,0
|
||||
20241209,191800,306363380,4220,4220,4220,4220,0
|
||||
20241209,191700,306363380,4220,4220,4220,4220,0
|
||||
20241209,191600,306363380,4220,4220,4220,4220,0
|
||||
20241209,191500,306363380,4220,4220,4220,4220,0
|
||||
20241209,191400,306363380,4220,4220,4220,4220,0
|
||||
20241209,191300,306363380,4220,4220,4220,4220,0
|
||||
20241209,191200,306363380,4220,4220,4220,4220,0
|
||||
20241209,191100,306363380,4220,4220,4220,4220,0
|
||||
20241209,191000,306363380,4220,4220,4220,4220,0
|
||||
20241209,190900,306363380,4220,4220,4220,4220,0
|
||||
20241209,190800,306363380,4220,4220,4220,4220,0
|
||||
20241209,190700,306363380,4220,4220,4220,4220,0
|
||||
20241209,190600,306363380,4220,4220,4220,4220,0
|
||||
20241209,190500,306363380,4220,4220,4220,4220,0
|
||||
20241209,190400,306363380,4220,4220,4220,4220,0
|
||||
20241209,190300,306363380,4220,4220,4220,4220,0
|
||||
20241209,190200,306363380,4220,4220,4220,4220,915
|
||||
20241209,190100,306363380,4220,4220,4220,4220,0
|
||||
20241209,190000,306363380,4220,4220,4220,4220,0
|
||||
20241209,185900,306363380,4220,4220,4220,4220,0
|
||||
20241209,185800,306363380,4220,4220,4220,4220,0
|
||||
20241209,185700,306363380,4220,4220,4220,4220,0
|
||||
20241209,185600,306363380,4220,4220,4220,4220,0
|
||||
20241209,185500,306363380,4220,4220,4220,4220,0
|
||||
20241209,185400,306363380,4220,4220,4220,4220,0
|
||||
20241209,185300,306363380,4220,4220,4220,4220,0
|
||||
20241209,185200,306363380,4220,4220,4220,4220,0
|
||||
20241209,185100,306363380,4220,4220,4220,4220,0
|
||||
20241209,185000,306363380,4220,4220,4220,4220,0
|
||||
20241209,184900,306363380,4220,4220,4220,4220,0
|
||||
20241209,184800,306363380,4220,4220,4220,4220,0
|
||||
20241209,184700,306363380,4220,4220,4220,4220,0
|
||||
20241209,184600,306363380,4220,4220,4220,4220,0
|
||||
20241209,184500,306363380,4220,4220,4220,4220,0
|
||||
20241209,184400,306363380,4220,4220,4220,4220,0
|
||||
20241209,184300,306363380,4220,4220,4220,4220,0
|
||||
20241209,184200,306363380,4220,4220,4220,4220,0
|
||||
20241209,184100,306363380,4220,4220,4220,4220,0
|
||||
20241209,184000,306363380,4220,4220,4220,4220,0
|
||||
20241209,183900,306363380,4220,4220,4220,4220,0
|
||||
20241209,183800,306363380,4220,4220,4220,4220,0
|
||||
20241209,183700,306363380,4220,4220,4220,4220,0
|
||||
20241209,183600,306363380,4220,4220,4220,4220,0
|
||||
20241209,183500,306363380,4220,4220,4220,4220,0
|
||||
20241209,183400,306363380,4220,4220,4220,4220,0
|
||||
20241209,183300,306363380,4220,4220,4220,4220,0
|
||||
20241209,183200,306363380,4220,4220,4220,4220,915
|
||||
20241209,183100,306363380,4220,4220,4220,4220,0
|
||||
20241209,183000,306363380,4220,4220,4220,4220,0
|
||||
20241209,182900,306363380,4220,4220,4220,4220,0
|
||||
20241209,182800,306363380,4220,4220,4220,4220,0
|
||||
20241209,182700,306363380,4220,4220,4220,4220,0
|
||||
20241209,182600,306363380,4220,4220,4220,4220,0
|
||||
20241209,182500,306363380,4220,4220,4220,4220,0
|
||||
20241209,182400,306363380,4220,4220,4220,4220,0
|
||||
20241209,182300,306363380,4220,4220,4220,4220,0
|
||||
20241209,182200,306363380,4220,4220,4220,4220,0
|
||||
20241209,182100,306363380,4220,4220,4220,4220,0
|
||||
20241209,182000,306363380,4220,4220,4220,4220,0
|
||||
20241209,181900,306363380,4220,4220,4220,4220,0
|
||||
20241209,181800,306363380,4220,4220,4220,4220,0
|
||||
20241209,181700,306363380,4220,4220,4220,4220,0
|
||||
20241209,181600,306363380,4220,4220,4220,4220,0
|
||||
20241209,181500,306363380,4220,4220,4220,4220,0
|
||||
20241209,181400,306363380,4220,4220,4220,4220,0
|
||||
20241209,181300,306363380,4220,4220,4220,4220,0
|
||||
20241209,181200,306363380,4220,4220,4220,4220,0
|
||||
20241209,181100,306363380,4220,4220,4220,4220,0
|
||||
20241209,181000,306363380,4220,4220,4220,4220,0
|
||||
20241209,180900,306363380,4220,4220,4220,4220,0
|
||||
20241209,180800,306363380,4220,4220,4220,4220,0
|
||||
20241209,180700,306363380,4220,4220,4220,4220,0
|
||||
20241209,180600,306363380,4220,4220,4220,4220,0
|
||||
20241209,180500,306363380,4220,4220,4220,4220,0
|
||||
20241209,180400,306363380,4220,4220,4220,4220,0
|
||||
20241209,180300,306363380,4220,4220,4220,4220,0
|
||||
20241209,180200,306363380,4220,4220,4220,4220,915
|
||||
20241209,180100,306363380,4220,4220,4220,4220,0
|
||||
20241209,180000,306363380,4220,4220,4220,4220,0
|
||||
20241209,175900,306363380,4220,4220,4220,4220,0
|
||||
20241209,175800,306363380,4220,4220,4220,4220,0
|
||||
20241209,175700,306363380,4220,4220,4220,4220,0
|
||||
20241209,175600,306363380,4220,4220,4220,4220,0
|
||||
20241209,175500,306363380,4220,4220,4220,4220,0
|
||||
20241209,175400,306363380,4220,4220,4220,4220,0
|
||||
20241209,175300,306363380,4220,4220,4220,4220,0
|
||||
20241209,175200,306363380,4220,4220,4220,4220,0
|
||||
20241209,175100,306363380,4220,4220,4220,4220,0
|
||||
20241209,175000,306363380,4220,4220,4220,4220,0
|
||||
20241209,174900,306363380,4220,4220,4220,4220,0
|
||||
20241209,174800,306363380,4220,4220,4220,4220,0
|
||||
20241209,174700,306363380,4220,4220,4220,4220,0
|
||||
20241209,174600,306363380,4220,4220,4220,4220,0
|
||||
20241209,174500,306363380,4220,4220,4220,4220,0
|
||||
20241209,174400,306363380,4220,4220,4220,4220,0
|
||||
20241209,174300,306363380,4220,4220,4220,4220,0
|
||||
20241209,174200,306363380,4220,4220,4220,4220,0
|
||||
20241209,174100,306363380,4220,4220,4220,4220,0
|
||||
20241209,174000,306363380,4220,4220,4220,4220,0
|
||||
20241209,173900,306363380,4220,4220,4220,4220,0
|
||||
20241209,173800,306363380,4220,4220,4220,4220,0
|
||||
20241209,173700,306363380,4220,4220,4220,4220,0
|
||||
20241209,173600,306363380,4220,4220,4220,4220,0
|
||||
20241209,173500,306363380,4220,4220,4220,4220,0
|
||||
20241209,173400,306363380,4220,4220,4220,4220,0
|
||||
20241209,173300,306363380,4220,4220,4220,4220,0
|
||||
20241209,173200,306363380,4220,4220,4220,4220,915
|
||||
20241209,173100,306363380,4220,4220,4220,4220,0
|
||||
20241209,173000,306363380,4220,4220,4220,4220,0
|
||||
20241209,172900,306363380,4220,4220,4220,4220,0
|
||||
20241209,172800,306363380,4220,4220,4220,4220,0
|
||||
20241209,172700,306363380,4220,4220,4220,4220,0
|
||||
20241209,172600,306363380,4220,4220,4220,4220,0
|
||||
20241209,172500,306363380,4220,4220,4220,4220,0
|
||||
20241209,172400,306363380,4220,4220,4220,4220,0
|
||||
20241209,172300,306363380,4220,4220,4220,4220,0
|
||||
20241209,172200,306363380,4220,4220,4220,4220,0
|
||||
20241209,172100,306363380,4220,4220,4220,4220,0
|
||||
20241209,172000,306363380,4220,4220,4220,4220,0
|
||||
20241209,171900,306363380,4220,4220,4220,4220,0
|
||||
20241209,171800,306363380,4220,4220,4220,4220,0
|
||||
20241209,171700,306363380,4220,4220,4220,4220,0
|
||||
20241209,171600,306363380,4220,4220,4220,4220,0
|
||||
20241209,171500,306363380,4220,4220,4220,4220,0
|
||||
20241209,171400,306363380,4220,4220,4220,4220,0
|
||||
20241209,171300,306363380,4220,4220,4220,4220,0
|
||||
20241209,171200,306363380,4220,4220,4220,4220,0
|
||||
20241209,171100,306363380,4220,4220,4220,4220,0
|
||||
20241209,171000,306363380,4220,4220,4220,4220,0
|
||||
20241209,170900,306363380,4220,4220,4220,4220,0
|
||||
20241209,170800,306363380,4220,4220,4220,4220,0
|
||||
20241209,170700,306363380,4220,4220,4220,4220,0
|
||||
20241209,170600,306363380,4220,4220,4220,4220,0
|
||||
20241209,170500,306363380,4220,4220,4220,4220,0
|
||||
20241209,170400,306363380,4220,4220,4220,4220,0
|
||||
20241209,170300,306363380,4220,4220,4220,4220,0
|
||||
20241209,170200,306363380,4220,4220,4220,4220,915
|
||||
20241209,170100,306363380,4220,4220,4220,4220,0
|
||||
20241209,170000,306363380,4220,4220,4220,4220,0
|
||||
20241209,165900,306363380,4220,4220,4220,4220,0
|
||||
20241209,165800,306363380,4220,4220,4220,4220,0
|
||||
20241209,165700,306363380,4220,4220,4220,4220,0
|
||||
20241209,165600,306363380,4220,4220,4220,4220,0
|
||||
20241209,165500,306363380,4220,4220,4220,4220,0
|
||||
20241209,165400,306363380,4220,4220,4220,4220,0
|
||||
20241209,165300,306363380,4220,4220,4220,4220,0
|
||||
20241209,165200,306363380,4220,4220,4220,4220,0
|
||||
20241209,165100,306363380,4220,4220,4220,4220,0
|
||||
20241209,165000,306363380,4220,4220,4220,4220,0
|
||||
20241209,164900,306363380,4220,4220,4220,4220,0
|
||||
20241209,164800,306363380,4220,4220,4220,4220,0
|
||||
20241209,164700,306363380,4220,4220,4220,4220,0
|
||||
20241209,164600,306363380,4220,4220,4220,4220,0
|
||||
20241209,164500,306363380,4220,4220,4220,4220,0
|
||||
20241209,164400,306363380,4220,4220,4220,4220,0
|
||||
20241209,164300,306363380,4220,4220,4220,4220,0
|
||||
20241209,164200,306363380,4220,4220,4220,4220,0
|
||||
20241209,164100,306363380,4220,4220,4220,4220,0
|
||||
20241209,164000,306363380,4220,4220,4220,4220,0
|
||||
20241209,163900,306363380,4220,4220,4220,4220,0
|
||||
20241209,163800,306363380,4220,4220,4220,4220,0
|
||||
20241209,163700,306363380,4220,4220,4220,4220,0
|
||||
20241209,163600,306363380,4220,4220,4220,4220,0
|
||||
20241209,163500,306363380,4220,4220,4220,4220,0
|
||||
20241209,163400,306363380,4220,4220,4220,4220,0
|
||||
20241209,163300,306363380,4220,4220,4220,4220,0
|
||||
20241209,163200,306363380,4220,4220,4220,4220,915
|
||||
20241209,163100,306363380,4220,4220,4220,4220,0
|
||||
20241209,163000,306363380,4220,4220,4220,4220,0
|
||||
20241209,162900,306363380,4220,4220,4220,4220,0
|
||||
20241209,162800,306363380,4220,4220,4220,4220,0
|
||||
20241209,162700,306363380,4220,4220,4220,4220,0
|
||||
20241209,162600,306363380,4220,4220,4220,4220,0
|
||||
20241209,162500,306363380,4220,4220,4220,4220,0
|
||||
20241209,162400,306363380,4220,4220,4220,4220,0
|
||||
20241209,162300,306363380,4220,4220,4220,4220,0
|
||||
20241209,162200,306363380,4220,4220,4220,4220,0
|
||||
20241209,162100,306363380,4220,4220,4220,4220,0
|
||||
20241209,162000,306363380,4220,4220,4220,4220,0
|
||||
20241209,161900,306363380,4220,4220,4220,4220,0
|
||||
20241209,161800,306363380,4220,4220,4220,4220,0
|
||||
20241209,161700,306363380,4220,4220,4220,4220,0
|
||||
20241209,161600,306363380,4220,4220,4220,4220,0
|
||||
20241209,161500,306363380,4220,4220,4220,4220,0
|
||||
20241209,161400,306363380,4220,4220,4220,4220,0
|
||||
20241209,161300,306363380,4220,4220,4220,4220,0
|
||||
20241209,161200,306363380,4220,4220,4220,4220,0
|
||||
20241209,161100,306363380,4220,4220,4220,4220,0
|
||||
20241209,161000,306363380,4220,4220,4220,4220,0
|
||||
20241209,160900,306363380,4220,4220,4220,4220,0
|
||||
20241209,160800,306363380,4220,4220,4220,4220,0
|
||||
20241209,160700,306363380,4220,4220,4220,4220,0
|
||||
20241209,160600,306363380,4220,4220,4220,4220,0
|
||||
20241209,160500,306363380,4220,4220,4220,4220,0
|
||||
20241209,160400,306363380,4220,4220,4220,4220,0
|
||||
20241209,160300,306363380,4220,4220,4220,4220,0
|
||||
20241209,160200,306363380,4220,4220,4220,4220,915
|
||||
20241209,160100,306363380,4220,4220,4220,4220,0
|
||||
20241209,160000,306363380,4220,4220,4220,4220,0
|
||||
20241209,155900,306363380,4220,4220,4220,4220,0
|
||||
20241209,155800,306363380,4220,4220,4220,4220,0
|
||||
20241209,155700,306363380,4220,4220,4220,4220,0
|
||||
20241209,155600,306363380,4220,4220,4220,4220,0
|
||||
20241209,155500,306363380,4220,4220,4220,4220,0
|
||||
20241209,155400,306363380,4220,4220,4220,4220,0
|
||||
20241209,155300,306363380,4220,4220,4220,4220,0
|
||||
20241209,155200,306363380,4220,4220,4220,4220,0
|
||||
20241209,155100,306363380,4220,4220,4220,4220,0
|
||||
20241209,155000,306363380,4220,4220,4220,4220,0
|
||||
20241209,154900,306363380,4220,4220,4220,4220,0
|
||||
20241209,154800,306363380,4220,4220,4220,4220,0
|
||||
20241209,154700,306363380,4220,4220,4220,4220,0
|
||||
20241209,154600,306363380,4220,4220,4220,4220,0
|
||||
20241209,154500,306363380,4220,4220,4220,4220,0
|
||||
20241209,154400,306363380,4220,4220,4220,4220,0
|
||||
20241209,154300,306363380,4220,4220,4220,4220,0
|
||||
20241209,154200,306363380,4220,4220,4220,4220,0
|
||||
20241209,154100,306363380,4220,4220,4220,4220,0
|
||||
20241209,154000,306363380,4220,4220,4220,4220,0
|
||||
20241209,153900,306363380,4220,4220,4220,4220,0
|
||||
20241209,153800,306363380,4220,4220,4220,4220,0
|
||||
20241209,153700,306363380,4220,4220,4220,4220,0
|
||||
20241209,153600,306363380,4220,4220,4220,4220,0
|
||||
20241209,153500,306363380,4220,4220,4220,4220,0
|
||||
20241209,153400,306363380,4220,4220,4220,4220,0
|
||||
20241209,153300,306363380,4220,4220,4220,4220,0
|
||||
20241209,153200,306363380,4220,4220,4220,4220,915
|
||||
20241209,153100,306363380,4220,4220,4220,4220,0
|
||||
20241209,153000,306363380,4220,4220,4220,4220,915
|
||||
20241209,152900,302502080,4205,4205,4205,4205,0
|
||||
20241209,152800,302502080,4205,4205,4205,4205,0
|
||||
20241209,152700,302502080,4205,4205,4205,4205,0
|
||||
20241209,152600,302502080,4205,4205,4205,4205,0
|
||||
20241209,152500,302502080,4205,4205,4205,4205,0
|
||||
20241209,152400,302502080,4205,4205,4205,4205,0
|
||||
20241209,152300,302502080,4205,4205,4205,4205,0
|
||||
20241209,152200,302502080,4205,4205,4205,4205,0
|
||||
20241209,152100,302502080,4205,4205,4205,4205,0
|
||||
20241209,152000,302502080,4205,4205,4205,4205,0
|
||||
20241209,151900,302502080,4205,4205,4205,4205,491
|
||||
20241209,151800,300437425,4225,4225,4225,4225,96
|
||||
20241209,151700,300031825,4225,4200,4225,4200,247
|
||||
20241209,151600,298990300,4205,4205,4205,4205,24
|
||||
20241209,151500,298889380,4200,4205,4205,4200,125
|
||||
20241209,151400,298364130,4205,4205,4205,4205,193
|
||||
20241209,151300,297552565,4210,4200,4210,4200,31
|
||||
20241209,151200,297422345,4215,4215,4215,4215,2
|
||||
20241209,151100,297413915,4215,4210,4220,4210,250
|
||||
20241209,151000,296360580,4220,4220,4220,4220,2
|
||||
20241209,150900,296352140,4235,4195,4235,4195,3938
|
||||
20241209,150800,279830145,4190,4190,4190,4190,1346
|
||||
20241209,150700,274190405,4195,4190,4195,4190,35
|
||||
20241209,150600,274043750,4175,4175,4175,4175,0
|
||||
20241209,150500,274043750,4175,4190,4190,4175,2033
|
||||
20241209,150400,265543055,4190,4190,4195,4190,135
|
||||
20241209,150300,264977385,4195,4195,4195,4195,0
|
||||
20241209,150200,264977385,4195,4190,4195,4190,55
|
||||
20241209,150100,264746920,4190,4190,4190,4190,37
|
||||
20241209,150000,264591890,4190,4190,4190,4190,36
|
||||
20241209,145900,264441050,4195,4195,4195,4195,10
|
||||
20241209,145800,264399100,4200,4200,4200,4200,4
|
||||
20241209,145700,264382300,4195,4195,4195,4195,38
|
||||
20241209,145600,264222890,4195,4195,4195,4195,143
|
||||
20241209,145500,263623005,4190,4190,4190,4190,30
|
||||
20241209,145400,263497305,4195,4190,4195,4190,52
|
||||
20241209,145300,263279415,4190,4195,4195,4190,32
|
||||
20241209,145200,263145325,4190,4190,4190,4190,31
|
||||
20241209,145100,263015435,4190,4195,4195,4190,40
|
||||
20241209,145000,262847785,4185,4185,4185,4185,66
|
||||
20241209,144900,262571575,4185,4185,4185,4185,0
|
||||
20241209,144800,262571575,4185,4185,4185,4185,37
|
||||
20241209,144700,262416730,4185,4185,4185,4185,37
|
||||
20241209,144600,262261885,4190,4190,4190,4190,5
|
||||
20241209,144500,262240935,4195,4195,4195,4195,76
|
||||
20241209,144400,261922115,4195,4195,4195,4195,1373
|
||||
20241209,144300,256162380,4195,4195,4195,4195,32
|
||||
20241209,144200,256028140,4195,4195,4195,4195,239
|
||||
20241209,144100,255025535,4195,4195,4195,4195,38
|
||||
20241209,144000,254866125,4195,4195,4195,4195,0
|
||||
20241209,143900,254866125,4195,4195,4195,4195,125
|
||||
20241209,143800,254341750,4195,4185,4200,4185,998
|
||||
20241209,143700,250151510,4190,4190,4190,4190,3
|
||||
20241209,143600,250138940,4190,4190,4190,4190,0
|
||||
20241209,143500,250138940,4190,4190,4190,4190,31
|
||||
20241209,143400,250009050,4190,4190,4190,4190,40
|
||||
20241209,143300,249841450,4195,4190,4195,4190,52
|
||||
20241209,143200,249623540,4190,4190,4190,4190,64
|
||||
20241209,143100,249355380,4195,4195,4195,4195,0
|
||||
20241209,143000,249355380,4195,4190,4195,4190,40
|
||||
20241209,142900,249187735,4190,4190,4190,4190,39
|
||||
20241209,142800,249024325,4190,4190,4190,4190,0
|
||||
20241209,142700,249024325,4190,4190,4200,4190,74
|
||||
20241209,142600,248714200,4190,4190,4190,4190,0
|
||||
20241209,142500,248714200,4190,4190,4190,4190,38
|
||||
20241209,142400,248554980,4195,4195,4200,4195,130
|
||||
20241209,142300,248009470,4190,4190,4190,4190,40
|
||||
20241209,142200,247841870,4195,4195,4195,4195,1292
|
||||
20241209,142100,242421930,4190,4190,4190,4190,58
|
||||
20241209,142000,242178910,4190,4190,4190,4190,39
|
||||
20241209,141900,242015500,4190,4190,4190,4190,30
|
||||
20241209,141800,241889800,4190,4190,4190,4190,37
|
||||
20241209,141700,241734770,4190,4190,4190,4190,0
|
||||
20241209,141600,241734770,4190,4190,4190,4190,34
|
||||
20241209,141500,241592310,4190,4190,4190,4190,73
|
||||
20241209,141400,241286440,4190,4190,4190,4190,33
|
||||
20241209,141300,241148170,4190,4190,4190,4190,0
|
||||
20241209,141200,241148170,4190,4190,4190,4190,34
|
||||
20241209,141100,241005710,4190,4190,4190,4190,0
|
||||
20241209,141000,241005710,4190,4185,4190,4185,3643
|
||||
20241209,140900,225741740,4185,4185,4185,4185,33
|
||||
20241209,140800,225603635,4190,4190,4190,4190,367
|
||||
20241209,140700,224065905,4195,4190,4195,4190,165
|
||||
20241209,140600,223374075,4195,4190,4195,4190,33
|
||||
20241209,140500,223235790,4190,4195,4195,4190,36
|
||||
20241209,140400,223084945,4195,4195,4195,4195,0
|
||||
20241209,140300,223084945,4195,4195,4195,4195,120
|
||||
20241209,140200,222581545,4190,4190,4190,4190,31
|
||||
20241209,140100,222451655,4190,4190,4190,4190,38
|
||||
20241209,140000,222292435,4190,4190,4190,4190,33
|
||||
20241209,135900,222154165,4190,4190,4190,4190,0
|
||||
20241209,135800,222154165,4190,4190,4190,4190,32
|
||||
20241209,135700,222020085,4190,4190,4190,4185,70
|
||||
20241209,135600,221726975,4190,4190,4190,4190,40
|
||||
20241209,135500,221559375,4195,4195,4195,4195,623
|
||||
20241209,135400,218945890,4195,4200,4200,4195,3282
|
||||
20241209,135300,205161540,4205,4205,4205,4205,1
|
||||
20241209,135200,205157335,4205,4205,4205,4205,35
|
||||
20241209,135100,205010160,4205,4205,4205,4205,39
|
||||
20241209,135000,204846165,4215,4215,4215,4215,0
|
||||
20241209,134900,204846165,4215,4205,4215,4200,901
|
||||
20241209,134800,201056565,4205,4205,4205,4205,30
|
||||
20241209,134700,200930415,4205,4205,4205,4205,37
|
||||
20241209,134600,200774830,4210,4200,4210,4200,57
|
||||
20241209,134500,200535230,4210,4210,4210,4210,116
|
||||
20241209,134400,200046870,4210,4215,4215,4210,98
|
||||
20241209,134300,199633850,4215,4215,4215,4215,36
|
||||
20241209,134200,199482110,4220,4220,4220,4220,5
|
||||
20241209,134100,199461010,4220,4220,4220,4220,204
|
||||
20241209,134000,198600130,4220,4225,4225,4220,45
|
||||
20241209,133900,198410185,4220,4225,4225,4220,37
|
||||
20241209,133800,198254040,4225,4220,4225,4220,67
|
||||
20241209,133700,197971160,4220,4220,4220,4220,37
|
||||
20241209,133600,197815020,4220,4220,4220,4220,0
|
||||
20241209,133500,197815020,4220,4225,4225,4220,38
|
||||
20241209,133400,197654620,4220,4220,4220,4220,55
|
||||
20241209,133300,197422520,4220,4220,4220,4220,71
|
||||
20241209,133200,197122900,4220,4220,4220,4220,0
|
||||
20241209,133100,197122900,4220,4220,4220,4220,68
|
||||
20241209,133000,196835940,4225,4225,4225,4225,7
|
||||
20241209,132900,196806365,4230,4235,4235,4230,4
|
||||
20241209,132800,196789430,4235,4235,4235,4235,0
|
||||
20241209,132700,196789430,4235,4235,4235,4235,0
|
||||
20241209,132600,196789430,4235,4205,4235,4205,536
|
||||
20241209,132500,194522835,4205,4205,4205,4205,7
|
||||
20241209,132400,194493400,4205,4205,4205,4205,30
|
||||
20241209,132300,194367250,4205,4205,4205,4205,0
|
||||
20241209,132200,194367250,4205,4205,4205,4205,32
|
||||
20241209,132100,194232690,4200,4215,4215,4200,30
|
||||
20241209,132000,194106645,4210,4205,4210,4205,74
|
||||
20241209,131900,193795285,4205,4205,4205,4205,0
|
||||
20241209,131800,193795285,4205,4205,4205,4205,0
|
||||
20241209,131700,193795285,4205,4205,4205,4205,0
|
||||
20241209,131600,193795285,4205,4200,4205,4200,68
|
||||
20241209,131500,193509535,4200,4205,4205,4200,76
|
||||
20241209,131400,193190140,4205,4205,4205,4205,0
|
||||
20241209,131300,193190140,4205,4205,4205,4205,35
|
||||
20241209,131200,193042965,4200,4200,4200,4200,0
|
||||
20241209,131100,193042965,4200,4205,4205,4200,2121
|
||||
20241209,131000,184134065,4205,4210,4215,4205,937
|
||||
20241209,130900,180192665,4215,4215,4215,4215,0
|
||||
20241209,130800,180192665,4215,4215,4215,4215,23
|
||||
20241209,130700,180095720,4220,4220,4220,4220,9
|
||||
20241209,130600,180057740,4220,4225,4225,4220,59
|
||||
20241209,130500,179808740,4235,4235,4235,4235,0
|
||||
20241209,130400,179808740,4235,4235,4235,4235,0
|
||||
20241209,130300,179808740,4235,4235,4235,4235,8
|
||||
20241209,130200,179774860,4220,4220,4220,4220,0
|
||||
20241209,130100,179774860,4220,4215,4220,4215,204
|
||||
20241209,130000,178914165,4220,4220,4220,4220,1000
|
||||
20241209,125900,174694165,4205,4205,4205,4205,39
|
||||
20241209,125800,174530170,4205,4205,4205,4205,74
|
||||
20241209,125700,174219000,4210,4205,4210,4205,57
|
||||
20241209,125600,173979230,4210,4210,4210,4210,17
|
||||
20241209,125500,173907660,4215,4215,4215,4215,1
|
||||
20241209,125400,173903445,4215,4215,4215,4215,634
|
||||
20241209,125300,171231135,4205,4205,4205,4205,268
|
||||
20241209,125200,170104195,4200,4195,4200,4195,158
|
||||
20241209,125100,169440750,4200,4200,4200,4200,3
|
||||
20241209,125000,169428150,4200,4195,4200,4195,51
|
||||
20241209,124900,169214135,4190,4190,4190,4190,529
|
||||
20241209,124800,166997625,4190,4190,4190,4190,37
|
||||
20241209,124700,166842595,4195,4190,4195,4190,40
|
||||
20241209,124600,166674970,4195,4195,4195,4195,3
|
||||
20241209,124500,166662385,4190,4190,4190,4190,30
|
||||
20241209,124400,166536685,4190,4190,4190,4190,244
|
||||
20241209,124300,165514325,4190,4190,4190,4190,69
|
||||
20241209,124200,165225215,4190,4190,4190,4190,0
|
||||
20241209,124100,165225215,4190,4195,4195,4190,69
|
||||
20241209,124000,164935925,4200,4200,4200,4200,5
|
||||
20241209,123900,164914925,4205,4205,4205,4205,0
|
||||
20241209,123800,164914925,4205,4185,4205,4185,62
|
||||
20241209,123700,164655375,4185,4185,4185,4185,0
|
||||
20241209,123600,164655375,4185,4185,4185,4185,62
|
||||
20241209,123500,164395905,4185,4185,4185,4185,73
|
||||
20241209,123400,164090400,4190,4190,4190,4190,12
|
||||
20241209,123300,164040120,4200,4200,4200,4200,0
|
||||
20241209,123200,164040120,4200,4200,4200,4200,0
|
||||
20241209,123100,164040120,4200,4180,4205,4180,254
|
||||
20241209,123000,162974725,4175,4175,4175,4175,34
|
||||
20241209,122900,162832775,4175,4175,4175,4175,39
|
||||
20241209,122800,162669950,4190,4190,4190,4190,0
|
||||
20241209,122700,162669950,4190,4190,4190,4190,0
|
||||
20241209,122600,162669950,4190,4185,4190,4185,256
|
||||
20241209,122500,161597940,4175,4175,4175,4175,0
|
||||
20241209,122400,161597940,4175,4175,4175,4175,0
|
||||
20241209,122300,161597940,4175,4170,4175,4170,35
|
||||
20241209,122200,161451975,4170,4170,4170,4170,60
|
||||
20241209,122100,161201775,4175,4170,4175,4170,54
|
||||
20241209,122000,160976460,4170,4170,4175,4170,1090
|
||||
20241209,121900,156430985,4180,4180,4180,4180,0
|
||||
20241209,121800,156430985,4180,4185,4185,4180,19
|
||||
20241209,121700,156351525,4190,4190,4190,4190,0
|
||||
20241209,121600,156351525,4190,4190,4190,4190,10
|
||||
20241209,121500,156309625,4200,4200,4200,4200,0
|
||||
20241209,121400,156309625,4200,4200,4200,4200,5
|
||||
20241209,121300,156288625,4180,4180,4180,4180,62
|
||||
20241209,121200,156029465,4180,4180,4180,4180,63
|
||||
20241209,121100,155766125,4180,4180,4180,4180,74
|
||||
20241209,121000,155456805,4180,4180,4180,4180,40
|
||||
20241209,120900,155289605,4185,4190,4190,4170,46
|
||||
20241209,120800,155097690,4200,4200,4200,4200,0
|
||||
20241209,120700,155097690,4200,4200,4200,4200,0
|
||||
20241209,120600,155097690,4200,4200,4200,4200,0
|
||||
20241209,120500,155097690,4200,4175,4200,4175,388
|
||||
20241209,120400,153471140,4170,4160,4170,4160,44
|
||||
20241209,120300,153287700,4170,4160,4170,4160,66
|
||||
20241209,120200,153012955,4165,4165,4165,4165,30
|
||||
20241209,120100,152888005,4175,4175,4175,4175,22
|
||||
20241209,120000,152796155,4180,4185,4185,4165,74
|
||||
20241209,115900,152487380,4175,4175,4175,4175,40
|
||||
20241209,115800,152320380,4175,4175,4175,4175,73
|
||||
20241209,115700,152015605,4175,4190,4190,4175,1018
|
||||
20241209,115600,147755675,4200,4200,4200,4200,0
|
||||
20241209,115500,147755675,4200,4200,4200,4190,1176
|
||||
20241209,115400,142822050,4200,4200,4200,4200,49
|
||||
20241209,115300,142616250,4200,4200,4200,4200,36
|
||||
20241209,115200,142465050,4205,4205,4205,4205,419
|
||||
20241209,115100,140703155,4205,4205,4205,4205,37
|
||||
20241209,115000,140547570,4205,4200,4205,4200,159
|
||||
20241209,114900,139879140,4200,4205,4205,4200,101
|
||||
20241209,114800,139454690,4205,4200,4205,4200,41
|
||||
20241209,114700,139282440,4205,4205,4205,4205,85
|
||||
20241209,114600,138925015,4210,4205,4210,4205,100
|
||||
20241209,114500,138504175,4210,4210,4210,4210,0
|
||||
20241209,114400,138504175,4210,4210,4210,4210,0
|
||||
20241209,114300,138504175,4210,4210,4210,4210,57
|
||||
20241209,114200,138264205,4205,4210,4210,4205,42
|
||||
20241209,114100,138087585,4205,4205,4205,4205,31
|
||||
20241209,114000,137957230,4205,4205,4205,4205,40
|
||||
20241209,113900,137789030,4205,4205,4205,4205,39
|
||||
20241209,113800,137625035,4205,4205,4205,4205,0
|
||||
20241209,113700,137625035,4205,4210,4210,4205,37
|
||||
20241209,113600,137469420,4205,4205,4205,4205,36
|
||||
20241209,113500,137318040,4205,4205,4205,4205,37
|
||||
20241209,113400,137162455,4205,4205,4205,4205,39
|
||||
20241209,113300,136998460,4210,4210,4210,4210,5
|
||||
20241209,113200,136977410,4205,4205,4205,4205,31
|
||||
20241209,113100,136847055,4205,4205,4205,4205,33
|
||||
20241209,113000,136708290,4210,4205,4210,4205,43
|
||||
20241209,112900,136527440,4210,4210,4210,4210,44
|
||||
20241209,112800,136342200,4205,4205,4205,4205,40
|
||||
20241209,112700,136174000,4210,4210,4210,4205,84
|
||||
20241209,112600,135820690,4205,4205,4205,4205,37
|
||||
20241209,112500,135665105,4210,4205,4210,4205,41
|
||||
20241209,112400,135492695,4205,4205,4205,4205,33
|
||||
20241209,112300,135353930,4215,4215,4215,4215,8
|
||||
20241209,112200,135320210,4205,4200,4205,4200,224
|
||||
20241209,112100,134378460,4200,4205,4205,4200,84
|
||||
20241209,112000,134025420,4205,4205,4205,4205,7
|
||||
20241209,111900,133995985,4200,4205,4205,4200,47
|
||||
20241209,111800,133798535,4200,4200,4205,4200,832
|
||||
20241209,111700,130304130,4200,4200,4200,4200,56
|
||||
20241209,111600,130068930,4205,4200,4205,4200,165
|
||||
20241209,111500,129375275,4205,4205,4205,4205,21
|
||||
20241209,111400,129286970,4205,4205,4205,4200,82
|
||||
20241209,111300,128942330,4200,4200,4200,4200,31
|
||||
20241209,111200,128812130,4200,4200,4205,4200,124
|
||||
20241209,111100,128291310,4200,4190,4200,4190,401
|
||||
20241209,111000,126607485,4190,4195,4195,4190,37
|
||||
20241209,110900,126452450,4190,4195,4195,4190,74
|
||||
20241209,110800,126142350,4190,4185,4190,4185,61
|
||||
20241209,110700,125886945,4185,4185,4185,4185,30
|
||||
20241209,110600,125761395,4190,4190,4190,4190,2
|
||||
20241209,110500,125753015,4190,4190,4190,4190,8
|
||||
20241209,110400,125719495,4195,4190,4195,4190,45
|
||||
20241209,110300,125530905,4190,4195,4195,4190,31
|
||||
20241209,110200,125401010,4190,4190,4190,4190,35
|
||||
20241209,110100,125254360,4195,4190,4195,4190,199
|
||||
20241209,110000,124420505,4185,4185,4185,4185,31
|
||||
20241209,105900,124290770,4185,4185,4185,4185,77
|
||||
20241209,105800,123968525,4190,4190,4190,4190,0
|
||||
20241209,105700,123968525,4190,4190,4190,4190,1
|
||||
20241209,105600,123964335,4185,4180,4185,4180,131
|
||||
20241209,105500,123416420,4180,4180,4180,4180,145
|
||||
20241209,105400,122810320,4185,4185,4185,4185,47
|
||||
20241209,105300,122613625,4175,4180,4180,4175,540
|
||||
20241209,105200,120358100,4180,4175,4180,4175,484
|
||||
20241209,105100,118335820,4165,4165,4165,4165,0
|
||||
20241209,105000,118335820,4165,4160,4165,4160,843
|
||||
20241209,104900,114824895,4160,4160,4160,4160,37
|
||||
20241209,104800,114670975,4160,4160,4160,4160,0
|
||||
20241209,104700,114670975,4160,4165,4165,4160,45
|
||||
20241209,104600,114483750,4160,4160,4160,4160,37
|
||||
20241209,104500,114329830,4160,4160,4160,4160,33
|
||||
20241209,104400,114192550,4160,4155,4160,4155,45
|
||||
20241209,104300,114005405,4165,4160,4165,4160,103
|
||||
20241209,104200,113576920,4160,4160,4160,4160,93
|
||||
20241209,104100,113190040,4160,4160,4160,4155,3463
|
||||
20241209,104000,98784150,4160,4170,4170,4160,513
|
||||
20241209,103900,96647505,4165,4165,4165,4165,37
|
||||
20241209,103800,96493400,4165,4170,4170,4165,30
|
||||
20241209,103700,96368320,4170,4180,4180,4170,1068
|
||||
20241209,103600,91906965,4175,4175,4175,4175,37
|
||||
20241209,103500,91752490,4180,4180,4180,4180,20
|
||||
20241209,103400,91668890,4180,4180,4180,4180,7
|
||||
20241209,103300,91639630,4180,4180,4180,4180,157
|
||||
20241209,103200,90983370,4175,4175,4175,4175,39
|
||||
20241209,103100,90820545,4180,4165,4180,4165,71
|
||||
20241209,103000,90524540,4170,4170,4170,4170,35
|
||||
20241209,102900,90378590,4170,4170,4170,4170,34
|
||||
20241209,102800,90236810,4175,4175,4175,4175,0
|
||||
20241209,102700,90236810,4175,4175,4175,4160,11
|
||||
20241209,102600,90190900,4195,4165,4195,4165,80
|
||||
20241209,102500,89857370,4165,4165,4165,4165,0
|
||||
20241209,102400,89857370,4165,4165,4165,4165,30
|
||||
20241209,102300,89732420,4180,4170,4190,4170,229
|
||||
20241209,102200,88775770,4165,4165,4165,4165,33
|
||||
20241209,102100,88638325,4165,4165,4165,4165,0
|
||||
20241209,102000,88638325,4165,4165,4165,4165,470
|
||||
20241209,101900,86680775,4165,4165,4165,4165,33
|
||||
20241209,101800,86543330,4165,4165,4165,4165,211
|
||||
20241209,101700,85664515,4165,4165,4165,4165,63
|
||||
20241209,101600,85402120,4165,4165,4165,4165,0
|
||||
20241209,101500,85402120,4165,4165,4165,4165,79
|
||||
20241209,101400,85073085,4165,4165,4165,4165,52
|
||||
20241209,101300,84856505,4170,4165,4170,4165,35
|
||||
20241209,101200,84710725,4165,4165,4165,4165,0
|
||||
20241209,101100,84710725,4165,4180,4180,4165,54
|
||||
20241209,101000,84485485,4190,4190,4190,4190,0
|
||||
20241209,100900,84485485,4190,4190,4190,4190,0
|
||||
20241209,100800,84485485,4190,4190,4190,4190,2
|
||||
20241209,100700,84477105,4195,4195,4195,4195,6
|
||||
20241209,100600,84451935,4165,4165,4165,4165,41
|
||||
20241209,100500,84281170,4165,4165,4170,4165,37
|
||||
20241209,100400,84127060,4165,4170,4170,4165,62
|
||||
20241209,100300,83868670,4155,4155,4155,4155,0
|
||||
20241209,100200,83868670,4155,4165,4165,4155,98
|
||||
20241209,100100,83461000,4160,4165,4165,4160,50
|
||||
20241209,100000,83252900,4165,4160,4165,4160,71
|
||||
20241209,095900,82957380,4160,4160,4160,4160,34
|
||||
20241209,095800,82815940,4160,4160,4160,4160,33
|
||||
20241209,095700,82678660,4160,4160,4160,4160,190
|
||||
20241209,095600,81888260,4155,4160,4160,4155,85
|
||||
20241209,095500,81534830,4155,4155,4155,4155,39
|
||||
20241209,095400,81372785,4155,4155,4160,4155,650
|
||||
20241209,095300,78672030,4155,4155,4155,4155,33
|
||||
20241209,095200,78534915,4155,4155,4155,4155,95
|
||||
20241209,095100,78140190,4150,4150,4150,4150,0
|
||||
20241209,095000,78140190,4150,4155,4155,4150,592
|
||||
20241209,094900,75680505,4155,4155,4155,4155,0
|
||||
20241209,094800,75680505,4155,4155,4155,4155,40
|
||||
20241209,094700,75514305,4155,4155,4155,4155,527
|
||||
20241209,094600,73324620,4155,4160,4160,4155,768
|
||||
20241209,094500,70129875,4160,4160,4160,4160,60
|
||||
20241209,094400,69880275,4165,4165,4165,4165,21
|
||||
20241209,094300,69792810,4170,4170,4170,4170,10
|
||||
20241209,094200,69751110,4170,4175,4175,4170,12
|
||||
20241209,094100,69701055,4175,4155,4180,4155,615
|
||||
20241209,094000,67143785,4155,4155,4155,4155,3
|
||||
20241209,093900,67131320,4155,4155,4155,4155,6
|
||||
20241209,093800,67106390,4155,4155,4155,4155,2
|
||||
20241209,093700,67098080,4155,4155,4155,4155,109
|
||||
20241209,093600,66645185,4155,4155,4155,4155,1
|
||||
20241209,093500,66641030,4155,4155,4155,4155,0
|
||||
20241209,093400,66641030,4155,4155,4155,4155,7
|
||||
20241209,093300,66611945,4160,4150,4170,4150,149
|
||||
20241209,093200,65990865,4145,4155,4155,4140,1087
|
||||
20241209,093100,61485340,4145,4160,4175,4145,663
|
||||
20241209,093000,58735230,4155,4165,4165,4155,962
|
||||
20241209,092900,54736930,4165,4170,4170,4165,286
|
||||
20241209,092800,53545270,4170,4170,4170,4170,78
|
||||
20241209,092700,53220010,4170,4170,4170,4160,99
|
||||
20241209,092600,52807500,4180,4190,4190,4180,4792
|
||||
20241209,092500,32731455,4195,4195,4205,4195,718
|
||||
20241209,092400,29717175,4200,4210,4220,4200,652
|
||||
20241209,092300,26977275,4210,4225,4225,4210,158
|
||||
20241209,092200,26309855,4255,4210,4255,4205,516
|
||||
20241209,092100,24127420,4205,4200,4205,4200,123
|
||||
20241209,092000,23610815,4195,4195,4195,4195,53
|
||||
20241209,091900,23388480,4215,4195,4215,4195,58
|
||||
20241209,091800,23144670,4195,4195,4195,4195,33
|
||||
20241209,091700,23006235,4230,4230,4230,4230,0
|
||||
20241209,091600,23006235,4230,4230,4230,4230,52
|
||||
20241209,091500,22786275,4190,4190,4190,4190,0
|
||||
20241209,091400,22786275,4190,4190,4190,4190,0
|
||||
20241209,091300,22786275,4190,4195,4195,4190,30
|
||||
20241209,091200,22660525,4190,4190,4190,4190,10
|
||||
20241209,091100,22618625,4200,4200,4200,4195,3038
|
||||
20241209,091000,9859215,4195,4195,4195,4195,0
|
||||
20241209,090900,9859215,4195,4195,4195,4195,45
|
||||
20241209,090800,9670440,4190,4195,4195,4190,490
|
||||
20241209,090700,7616865,4195,4195,4270,4190,510
|
||||
20241209,090600,5469020,4280,4215,4280,4195,187
|
||||
20241209,090500,4683340,4200,4215,4215,4200,179
|
||||
20241209,090400,3931075,4210,4225,4225,4210,462
|
||||
20241209,090300,1983000,4215,4270,4270,4210,47
|
||||
20241209,090200,1783855,4265,4285,4340,4265,289
|
||||
20241209,090100,539280,4280,4280,4280,4280,0
|
||||
20241209,090000,539280,4280,4280,4280,4280,126
|
||||
|
Reference in New Issue
Block a user