Update 2024-12-09 2940 candle_min
This commit is contained in:
667
091440/min/candle-20241209.csv
Normal file
667
091440/min/candle-20241209.csv
Normal file
@@ -0,0 +1,667 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241209,200500,213892370,4000,4000,4000,4000,196
|
||||
20241209,200400,213892370,4000,4000,4000,4000,0
|
||||
20241209,200300,213892370,4000,4000,4000,4000,0
|
||||
20241209,200200,213892370,4000,4000,4000,4000,0
|
||||
20241209,200100,213892370,4000,4000,4000,4000,0
|
||||
20241209,200000,213892370,4000,4000,4000,4000,0
|
||||
20241209,195900,213892370,4000,4000,4000,4000,0
|
||||
20241209,195800,213892370,4000,4000,4000,4000,0
|
||||
20241209,195700,213892370,4000,4000,4000,4000,0
|
||||
20241209,195600,213892370,4000,4000,4000,4000,0
|
||||
20241209,195500,213892370,4000,4000,4000,4000,0
|
||||
20241209,195400,213892370,4000,4000,4000,4000,0
|
||||
20241209,195300,213892370,4000,4000,4000,4000,0
|
||||
20241209,195200,213892370,4000,4000,4000,4000,0
|
||||
20241209,195100,213892370,4000,4000,4000,4000,0
|
||||
20241209,195000,213892370,4000,4000,4000,4000,0
|
||||
20241209,194900,213892370,4000,4000,4000,4000,0
|
||||
20241209,194800,213892370,4000,4000,4000,4000,0
|
||||
20241209,194700,213892370,4000,4000,4000,4000,0
|
||||
20241209,194600,213892370,4000,4000,4000,4000,0
|
||||
20241209,194500,213892370,4000,4000,4000,4000,0
|
||||
20241209,194400,213892370,4000,4000,4000,4000,0
|
||||
20241209,194300,213892370,4000,4000,4000,4000,0
|
||||
20241209,194200,213892370,4000,4000,4000,4000,0
|
||||
20241209,194100,213892370,4000,4000,4000,4000,0
|
||||
20241209,194000,213892370,4000,4000,4000,4000,0
|
||||
20241209,193900,213892370,4000,4000,4000,4000,0
|
||||
20241209,193800,213892370,4000,4000,4000,4000,0
|
||||
20241209,193700,213892370,4000,4000,4000,4000,0
|
||||
20241209,193600,213892370,4000,4000,4000,4000,0
|
||||
20241209,193500,213892370,4000,4000,4000,4000,196
|
||||
20241209,193400,213892370,4000,4000,4000,4000,0
|
||||
20241209,193300,213892370,4000,4000,4000,4000,0
|
||||
20241209,193200,213892370,4000,4000,4000,4000,0
|
||||
20241209,193100,213892370,4000,4000,4000,4000,0
|
||||
20241209,193000,213892370,4000,4000,4000,4000,0
|
||||
20241209,192900,213892370,4000,4000,4000,4000,0
|
||||
20241209,192800,213892370,4000,4000,4000,4000,0
|
||||
20241209,192700,213892370,4000,4000,4000,4000,0
|
||||
20241209,192600,213892370,4000,4000,4000,4000,0
|
||||
20241209,192500,213892370,4000,4000,4000,4000,0
|
||||
20241209,192400,213892370,4000,4000,4000,4000,0
|
||||
20241209,192300,213892370,4000,4000,4000,4000,0
|
||||
20241209,192200,213892370,4000,4000,4000,4000,0
|
||||
20241209,192100,213892370,4000,4000,4000,4000,0
|
||||
20241209,192000,213892370,4000,4000,4000,4000,0
|
||||
20241209,191900,213892370,4000,4000,4000,4000,0
|
||||
20241209,191800,213892370,4000,4000,4000,4000,0
|
||||
20241209,191700,213892370,4000,4000,4000,4000,0
|
||||
20241209,191600,213892370,4000,4000,4000,4000,0
|
||||
20241209,191500,213892370,4000,4000,4000,4000,0
|
||||
20241209,191400,213892370,4000,4000,4000,4000,0
|
||||
20241209,191300,213892370,4000,4000,4000,4000,0
|
||||
20241209,191200,213892370,4000,4000,4000,4000,0
|
||||
20241209,191100,213892370,4000,4000,4000,4000,0
|
||||
20241209,191000,213892370,4000,4000,4000,4000,0
|
||||
20241209,190900,213892370,4000,4000,4000,4000,0
|
||||
20241209,190800,213892370,4000,4000,4000,4000,0
|
||||
20241209,190700,213892370,4000,4000,4000,4000,0
|
||||
20241209,190600,213892370,4000,4000,4000,4000,0
|
||||
20241209,190500,213892370,4000,4000,4000,4000,196
|
||||
20241209,190400,213892370,4000,4000,4000,4000,0
|
||||
20241209,190300,213892370,4000,4000,4000,4000,0
|
||||
20241209,190200,213892370,4000,4000,4000,4000,0
|
||||
20241209,190100,213892370,4000,4000,4000,4000,0
|
||||
20241209,190000,213892370,4000,4000,4000,4000,0
|
||||
20241209,185900,213892370,4000,4000,4000,4000,0
|
||||
20241209,185800,213892370,4000,4000,4000,4000,0
|
||||
20241209,185700,213892370,4000,4000,4000,4000,0
|
||||
20241209,185600,213892370,4000,4000,4000,4000,0
|
||||
20241209,185500,213892370,4000,4000,4000,4000,0
|
||||
20241209,185400,213892370,4000,4000,4000,4000,0
|
||||
20241209,185300,213892370,4000,4000,4000,4000,0
|
||||
20241209,185200,213892370,4000,4000,4000,4000,0
|
||||
20241209,185100,213892370,4000,4000,4000,4000,0
|
||||
20241209,185000,213892370,4000,4000,4000,4000,0
|
||||
20241209,184900,213892370,4000,4000,4000,4000,0
|
||||
20241209,184800,213892370,4000,4000,4000,4000,0
|
||||
20241209,184700,213892370,4000,4000,4000,4000,0
|
||||
20241209,184600,213892370,4000,4000,4000,4000,0
|
||||
20241209,184500,213892370,4000,4000,4000,4000,0
|
||||
20241209,184400,213892370,4000,4000,4000,4000,0
|
||||
20241209,184300,213892370,4000,4000,4000,4000,0
|
||||
20241209,184200,213892370,4000,4000,4000,4000,0
|
||||
20241209,184100,213892370,4000,4000,4000,4000,0
|
||||
20241209,184000,213892370,4000,4000,4000,4000,0
|
||||
20241209,183900,213892370,4000,4000,4000,4000,0
|
||||
20241209,183800,213892370,4000,4000,4000,4000,0
|
||||
20241209,183700,213892370,4000,4000,4000,4000,0
|
||||
20241209,183600,213892370,4000,4000,4000,4000,0
|
||||
20241209,183500,213892370,4000,4000,4000,4000,196
|
||||
20241209,183400,213892370,4000,4000,4000,4000,0
|
||||
20241209,183300,213892370,4000,4000,4000,4000,0
|
||||
20241209,183200,213892370,4000,4000,4000,4000,0
|
||||
20241209,183100,213892370,4000,4000,4000,4000,0
|
||||
20241209,183000,213892370,4000,4000,4000,4000,0
|
||||
20241209,182900,213892370,4000,4000,4000,4000,0
|
||||
20241209,182800,213892370,4000,4000,4000,4000,0
|
||||
20241209,182700,213892370,4000,4000,4000,4000,0
|
||||
20241209,182600,213892370,4000,4000,4000,4000,0
|
||||
20241209,182500,213892370,4000,4000,4000,4000,0
|
||||
20241209,182400,213892370,4000,4000,4000,4000,0
|
||||
20241209,182300,213892370,4000,4000,4000,4000,0
|
||||
20241209,182200,213892370,4000,4000,4000,4000,0
|
||||
20241209,182100,213892370,4000,4000,4000,4000,0
|
||||
20241209,182000,213892370,4000,4000,4000,4000,0
|
||||
20241209,181900,213892370,4000,4000,4000,4000,0
|
||||
20241209,181800,213892370,4000,4000,4000,4000,0
|
||||
20241209,181700,213892370,4000,4000,4000,4000,0
|
||||
20241209,181600,213892370,4000,4000,4000,4000,0
|
||||
20241209,181500,213892370,4000,4000,4000,4000,0
|
||||
20241209,181400,213892370,4000,4000,4000,4000,0
|
||||
20241209,181300,213892370,4000,4000,4000,4000,0
|
||||
20241209,181200,213892370,4000,4000,4000,4000,0
|
||||
20241209,181100,213892370,4000,4000,4000,4000,0
|
||||
20241209,181000,213892370,4000,4000,4000,4000,0
|
||||
20241209,180900,213892370,4000,4000,4000,4000,0
|
||||
20241209,180800,213892370,4000,4000,4000,4000,0
|
||||
20241209,180700,213892370,4000,4000,4000,4000,0
|
||||
20241209,180600,213892370,4000,4000,4000,4000,0
|
||||
20241209,180500,213892370,4000,4000,4000,4000,196
|
||||
20241209,180400,213892370,4000,4000,4000,4000,0
|
||||
20241209,180300,213892370,4000,4000,4000,4000,0
|
||||
20241209,180200,213892370,4000,4000,4000,4000,0
|
||||
20241209,180100,213892370,4000,4000,4000,4000,0
|
||||
20241209,180000,213892370,4000,4000,4000,4000,0
|
||||
20241209,175900,213892370,4000,4000,4000,4000,0
|
||||
20241209,175800,213892370,4000,4000,4000,4000,0
|
||||
20241209,175700,213892370,4000,4000,4000,4000,0
|
||||
20241209,175600,213892370,4000,4000,4000,4000,0
|
||||
20241209,175500,213892370,4000,4000,4000,4000,0
|
||||
20241209,175400,213892370,4000,4000,4000,4000,0
|
||||
20241209,175300,213892370,4000,4000,4000,4000,0
|
||||
20241209,175200,213892370,4000,4000,4000,4000,0
|
||||
20241209,175100,213892370,4000,4000,4000,4000,0
|
||||
20241209,175000,213892370,4000,4000,4000,4000,0
|
||||
20241209,174900,213892370,4000,4000,4000,4000,0
|
||||
20241209,174800,213892370,4000,4000,4000,4000,0
|
||||
20241209,174700,213892370,4000,4000,4000,4000,0
|
||||
20241209,174600,213892370,4000,4000,4000,4000,0
|
||||
20241209,174500,213892370,4000,4000,4000,4000,0
|
||||
20241209,174400,213892370,4000,4000,4000,4000,0
|
||||
20241209,174300,213892370,4000,4000,4000,4000,0
|
||||
20241209,174200,213892370,4000,4000,4000,4000,0
|
||||
20241209,174100,213892370,4000,4000,4000,4000,0
|
||||
20241209,174000,213892370,4000,4000,4000,4000,0
|
||||
20241209,173900,213892370,4000,4000,4000,4000,0
|
||||
20241209,173800,213892370,4000,4000,4000,4000,0
|
||||
20241209,173700,213892370,4000,4000,4000,4000,0
|
||||
20241209,173600,213892370,4000,4000,4000,4000,0
|
||||
20241209,173500,213892370,4000,4000,4000,4000,196
|
||||
20241209,173400,213892370,4000,4000,4000,4000,0
|
||||
20241209,173300,213892370,4000,4000,4000,4000,0
|
||||
20241209,173200,213892370,4000,4000,4000,4000,0
|
||||
20241209,173100,213892370,4000,4000,4000,4000,0
|
||||
20241209,173000,213892370,4000,4000,4000,4000,0
|
||||
20241209,172900,213892370,4000,4000,4000,4000,0
|
||||
20241209,172800,213892370,4000,4000,4000,4000,0
|
||||
20241209,172700,213892370,4000,4000,4000,4000,0
|
||||
20241209,172600,213892370,4000,4000,4000,4000,0
|
||||
20241209,172500,213892370,4000,4000,4000,4000,0
|
||||
20241209,172400,213892370,4000,4000,4000,4000,0
|
||||
20241209,172300,213892370,4000,4000,4000,4000,0
|
||||
20241209,172200,213892370,4000,4000,4000,4000,0
|
||||
20241209,172100,213892370,4000,4000,4000,4000,0
|
||||
20241209,172000,213892370,4000,4000,4000,4000,0
|
||||
20241209,171900,213892370,4000,4000,4000,4000,0
|
||||
20241209,171800,213892370,4000,4000,4000,4000,0
|
||||
20241209,171700,213892370,4000,4000,4000,4000,0
|
||||
20241209,171600,213892370,4000,4000,4000,4000,0
|
||||
20241209,171500,213892370,4000,4000,4000,4000,0
|
||||
20241209,171400,213892370,4000,4000,4000,4000,0
|
||||
20241209,171300,213892370,4000,4000,4000,4000,0
|
||||
20241209,171200,213892370,4000,4000,4000,4000,0
|
||||
20241209,171100,213892370,4000,4000,4000,4000,0
|
||||
20241209,171000,213892370,4000,4000,4000,4000,0
|
||||
20241209,170900,213892370,4000,4000,4000,4000,0
|
||||
20241209,170800,213892370,4000,4000,4000,4000,0
|
||||
20241209,170700,213892370,4000,4000,4000,4000,0
|
||||
20241209,170600,213892370,4000,4000,4000,4000,0
|
||||
20241209,170500,213892370,4000,4000,4000,4000,196
|
||||
20241209,170400,213892370,4000,4000,4000,4000,0
|
||||
20241209,170300,213892370,4000,4000,4000,4000,0
|
||||
20241209,170200,213892370,4000,4000,4000,4000,0
|
||||
20241209,170100,213892370,4000,4000,4000,4000,0
|
||||
20241209,170000,213892370,4000,4000,4000,4000,0
|
||||
20241209,165900,213892370,4000,4000,4000,4000,0
|
||||
20241209,165800,213892370,4000,4000,4000,4000,0
|
||||
20241209,165700,213892370,4000,4000,4000,4000,0
|
||||
20241209,165600,213892370,4000,4000,4000,4000,0
|
||||
20241209,165500,213892370,4000,4000,4000,4000,0
|
||||
20241209,165400,213892370,4000,4000,4000,4000,0
|
||||
20241209,165300,213892370,4000,4000,4000,4000,0
|
||||
20241209,165200,213892370,4000,4000,4000,4000,0
|
||||
20241209,165100,213892370,4000,4000,4000,4000,0
|
||||
20241209,165000,213892370,4000,4000,4000,4000,0
|
||||
20241209,164900,213892370,4000,4000,4000,4000,0
|
||||
20241209,164800,213892370,4000,4000,4000,4000,0
|
||||
20241209,164700,213892370,4000,4000,4000,4000,0
|
||||
20241209,164600,213892370,4000,4000,4000,4000,0
|
||||
20241209,164500,213892370,4000,4000,4000,4000,0
|
||||
20241209,164400,213892370,4000,4000,4000,4000,0
|
||||
20241209,164300,213892370,4000,4000,4000,4000,0
|
||||
20241209,164200,213892370,4000,4000,4000,4000,0
|
||||
20241209,164100,213892370,4000,4000,4000,4000,0
|
||||
20241209,164000,213892370,4000,4000,4000,4000,0
|
||||
20241209,163900,213892370,4000,4000,4000,4000,0
|
||||
20241209,163800,213892370,4000,4000,4000,4000,0
|
||||
20241209,163700,213892370,4000,4000,4000,4000,0
|
||||
20241209,163600,213892370,4000,4000,4000,4000,0
|
||||
20241209,163500,213892370,4000,4000,4000,4000,196
|
||||
20241209,163400,213892370,4000,4000,4000,4000,0
|
||||
20241209,163300,213892370,4000,4000,4000,4000,0
|
||||
20241209,163200,213892370,4000,4000,4000,4000,0
|
||||
20241209,163100,213892370,4000,4000,4000,4000,0
|
||||
20241209,163000,213892370,4000,4000,4000,4000,0
|
||||
20241209,162900,213892370,4000,4000,4000,4000,0
|
||||
20241209,162800,213892370,4000,4000,4000,4000,0
|
||||
20241209,162700,213892370,4000,4000,4000,4000,0
|
||||
20241209,162600,213892370,4000,4000,4000,4000,0
|
||||
20241209,162500,213892370,4000,4000,4000,4000,0
|
||||
20241209,162400,213892370,4000,4000,4000,4000,0
|
||||
20241209,162300,213892370,4000,4000,4000,4000,0
|
||||
20241209,162200,213892370,4000,4000,4000,4000,0
|
||||
20241209,162100,213892370,4000,4000,4000,4000,0
|
||||
20241209,162000,213892370,4000,4000,4000,4000,0
|
||||
20241209,161900,213892370,4000,4000,4000,4000,0
|
||||
20241209,161800,213892370,4000,4000,4000,4000,0
|
||||
20241209,161700,213892370,4000,4000,4000,4000,0
|
||||
20241209,161600,213892370,4000,4000,4000,4000,0
|
||||
20241209,161500,213892370,4000,4000,4000,4000,0
|
||||
20241209,161400,213892370,4000,4000,4000,4000,0
|
||||
20241209,161300,213892370,4000,4000,4000,4000,0
|
||||
20241209,161200,213892370,4000,4000,4000,4000,0
|
||||
20241209,161100,213892370,4000,4000,4000,4000,0
|
||||
20241209,161000,213892370,4000,4000,4000,4000,0
|
||||
20241209,160900,213892370,4000,4000,4000,4000,0
|
||||
20241209,160800,213892370,4000,4000,4000,4000,0
|
||||
20241209,160700,213892370,4000,4000,4000,4000,0
|
||||
20241209,160600,213892370,4000,4000,4000,4000,0
|
||||
20241209,160500,213892370,4000,4000,4000,4000,196
|
||||
20241209,160400,213892370,4000,4000,4000,4000,0
|
||||
20241209,160300,213892370,4000,4000,4000,4000,0
|
||||
20241209,160200,213892370,4000,4000,4000,4000,0
|
||||
20241209,160100,213892370,4000,4000,4000,4000,0
|
||||
20241209,160000,213892370,4000,4000,4000,4000,0
|
||||
20241209,155900,213892370,4000,4000,4000,4000,0
|
||||
20241209,155800,213892370,4000,4000,4000,4000,0
|
||||
20241209,155700,213892370,4000,4000,4000,4000,0
|
||||
20241209,155600,213892370,4000,4000,4000,4000,0
|
||||
20241209,155500,213892370,4000,4000,4000,4000,0
|
||||
20241209,155400,213892370,4000,4000,4000,4000,0
|
||||
20241209,155300,213892370,4000,4000,4000,4000,0
|
||||
20241209,155200,213892370,4000,4000,4000,4000,0
|
||||
20241209,155100,213892370,4000,4000,4000,4000,0
|
||||
20241209,155000,213892370,4000,4000,4000,4000,0
|
||||
20241209,154900,213892370,4000,4000,4000,4000,0
|
||||
20241209,154800,213892370,4000,4000,4000,4000,0
|
||||
20241209,154700,213892370,4000,4000,4000,4000,0
|
||||
20241209,154600,213892370,4000,4000,4000,4000,0
|
||||
20241209,154500,213892370,4000,4000,4000,4000,0
|
||||
20241209,154400,213892370,4000,4000,4000,4000,0
|
||||
20241209,154300,213892370,4000,4000,4000,4000,0
|
||||
20241209,154200,213892370,4000,4000,4000,4000,0
|
||||
20241209,154100,213892370,4000,4000,4000,4000,0
|
||||
20241209,154000,213892370,4000,4000,4000,4000,0
|
||||
20241209,153900,213892370,4000,4000,4000,4000,0
|
||||
20241209,153800,213892370,4000,4000,4000,4000,0
|
||||
20241209,153700,213892370,4000,4000,4000,4000,0
|
||||
20241209,153600,213892370,4000,4000,4000,4000,0
|
||||
20241209,153500,213892370,4000,4000,4000,4000,196
|
||||
20241209,153400,213892370,4000,4000,4000,4000,0
|
||||
20241209,153300,213892370,4000,4000,4000,4000,0
|
||||
20241209,153200,213892370,4000,4000,4000,4000,0
|
||||
20241209,153100,213892370,4000,4000,4000,4000,0
|
||||
20241209,153000,213892370,4000,4000,4000,4000,196
|
||||
20241209,152900,213108370,4030,4030,4030,4030,0
|
||||
20241209,152800,213108370,4030,4030,4030,4030,0
|
||||
20241209,152700,213108370,4030,4030,4030,4030,0
|
||||
20241209,152600,213108370,4030,4030,4030,4030,0
|
||||
20241209,152500,213108370,4030,4030,4030,4030,0
|
||||
20241209,152400,213108370,4030,4030,4030,4030,0
|
||||
20241209,152300,213108370,4030,4030,4030,4030,0
|
||||
20241209,152200,213108370,4030,4030,4030,4030,0
|
||||
20241209,152100,213108370,4030,4030,4030,4030,0
|
||||
20241209,152000,213108370,4030,4030,4030,4030,0
|
||||
20241209,151900,213108370,4030,4030,4030,4030,0
|
||||
20241209,151800,213108370,4030,4030,4030,4030,0
|
||||
20241209,151700,213108370,4030,4030,4030,4030,1
|
||||
20241209,151600,213104340,4000,4000,4000,4000,0
|
||||
20241209,151500,213104340,4000,4000,4000,4000,337
|
||||
20241209,151400,211756340,4005,4005,4005,4005,224
|
||||
20241209,151300,210859220,4030,4030,4030,4030,0
|
||||
20241209,151200,210859220,4030,4030,4030,4030,0
|
||||
20241209,151100,210859220,4030,4030,4030,4030,5
|
||||
20241209,151000,210839070,4005,4005,4005,4005,0
|
||||
20241209,150900,210839070,4005,4005,4005,4005,0
|
||||
20241209,150800,210839070,4005,4005,4005,4005,0
|
||||
20241209,150700,210839070,4005,4005,4005,4005,0
|
||||
20241209,150600,210839070,4005,4005,4005,4005,0
|
||||
20241209,150500,210839070,4005,4005,4005,4005,0
|
||||
20241209,150400,210839070,4005,4005,4005,4005,0
|
||||
20241209,150300,210839070,4005,4005,4005,4005,0
|
||||
20241209,150200,210839070,4005,4005,4005,4005,0
|
||||
20241209,150100,210839070,4005,4005,4005,4005,0
|
||||
20241209,150000,210839070,4005,4005,4005,4005,0
|
||||
20241209,145900,210839070,4005,4010,4010,4005,1080
|
||||
20241209,145800,206512940,4030,4030,4030,4030,0
|
||||
20241209,145700,206512940,4030,4030,4030,4030,0
|
||||
20241209,145600,206512940,4030,4030,4030,4030,0
|
||||
20241209,145500,206512940,4030,4030,4030,4030,0
|
||||
20241209,145400,206512940,4030,4025,4030,4025,14
|
||||
20241209,145300,206456525,4025,4025,4025,4025,52
|
||||
20241209,145200,206247225,4025,4025,4025,4025,0
|
||||
20241209,145100,206247225,4025,4025,4025,4025,0
|
||||
20241209,145000,206247225,4025,4025,4025,4025,1
|
||||
20241209,144900,206243200,4025,4025,4025,4025,0
|
||||
20241209,144800,206243200,4025,4025,4025,4025,0
|
||||
20241209,144700,206243200,4025,4025,4025,4025,0
|
||||
20241209,144600,206243200,4025,4025,4025,4025,0
|
||||
20241209,144500,206243200,4025,4025,4025,4025,0
|
||||
20241209,144400,206243200,4025,4025,4025,4025,0
|
||||
20241209,144300,206243200,4025,4020,4025,4020,169
|
||||
20241209,144200,205563725,4015,4010,4015,4010,1227
|
||||
20241209,144100,200642355,4000,4000,4000,4000,0
|
||||
20241209,144000,200642355,4000,4000,4000,4000,688
|
||||
20241209,143900,197890355,3995,3995,3995,3995,0
|
||||
20241209,143800,197890355,3995,3995,3995,3995,0
|
||||
20241209,143700,197890355,3995,3995,3995,3995,0
|
||||
20241209,143600,197890355,3995,3995,3995,3995,0
|
||||
20241209,143500,197890355,3995,3995,3995,3995,0
|
||||
20241209,143400,197890355,3995,3995,3995,3995,0
|
||||
20241209,143300,197890355,3995,3995,3995,3995,1211
|
||||
20241209,143200,193052410,3990,3990,3990,3990,0
|
||||
20241209,143100,193052410,3990,3990,3990,3990,0
|
||||
20241209,143000,193052410,3990,3990,3990,3990,0
|
||||
20241209,142900,193052410,3990,3990,3990,3990,1100
|
||||
20241209,142800,188663410,3990,3990,3990,3990,0
|
||||
20241209,142700,188663410,3990,3990,3990,3990,0
|
||||
20241209,142600,188663410,3990,3990,3990,3990,0
|
||||
20241209,142500,188663410,3990,3990,3990,3990,5
|
||||
20241209,142400,188643460,3990,3990,3990,3990,1
|
||||
20241209,142300,188639470,4000,4000,4000,4000,0
|
||||
20241209,142200,188639470,4000,4000,4000,4000,0
|
||||
20241209,142100,188639470,4000,4000,4000,4000,0
|
||||
20241209,142000,188639470,4000,4000,4000,4000,0
|
||||
20241209,141900,188639470,4000,4000,4000,4000,0
|
||||
20241209,141800,188639470,4000,4000,4000,4000,0
|
||||
20241209,141700,188639470,4000,4000,4000,4000,4
|
||||
20241209,141600,188623470,4000,4000,4000,4000,37
|
||||
20241209,141500,188475470,4000,3995,4000,3995,5
|
||||
20241209,141400,188455490,3965,3965,3965,3965,0
|
||||
20241209,141300,188455490,3965,3965,3965,3965,0
|
||||
20241209,141200,188455490,3965,3965,3965,3965,0
|
||||
20241209,141100,188455490,3965,3965,3965,3965,0
|
||||
20241209,141000,188455490,3965,3965,3965,3965,0
|
||||
20241209,140900,188455490,3965,3965,3965,3965,0
|
||||
20241209,140800,188455490,3965,3965,3965,3965,0
|
||||
20241209,140700,188455490,3965,3965,3965,3965,0
|
||||
20241209,140600,188455490,3965,3965,3965,3965,0
|
||||
20241209,140500,188455490,3965,3965,3965,3965,0
|
||||
20241209,140400,188455490,3965,3965,3965,3965,0
|
||||
20241209,140300,188455490,3965,3965,3965,3965,0
|
||||
20241209,140200,188455490,3965,3965,3965,3965,0
|
||||
20241209,140100,188455490,3965,3965,3965,3965,0
|
||||
20241209,140000,188455490,3965,3965,3965,3965,100
|
||||
20241209,135900,188058990,3965,3970,3970,3965,500
|
||||
20241209,135800,186076290,3965,3970,3970,3965,5
|
||||
20241209,135700,186056460,3965,3965,3965,3965,0
|
||||
20241209,135600,186056460,3965,3965,3965,3965,0
|
||||
20241209,135500,186056460,3965,3970,3970,3965,3682
|
||||
20241209,135400,171438930,3970,3970,3970,3970,0
|
||||
20241209,135300,171438930,3970,3970,3970,3970,5
|
||||
20241209,135200,171419080,4000,4000,4000,4000,0
|
||||
20241209,135100,171419080,4000,4000,4000,4000,150
|
||||
20241209,135000,170819080,4000,4000,4000,4000,0
|
||||
20241209,134900,170819080,4000,4000,4000,4000,0
|
||||
20241209,134800,170819080,4000,4000,4000,4000,0
|
||||
20241209,134700,170819080,4000,4000,4000,4000,0
|
||||
20241209,134600,170819080,4000,4000,4000,4000,0
|
||||
20241209,134500,170819080,4000,4000,4000,4000,0
|
||||
20241209,134400,170819080,4000,4000,4000,4000,0
|
||||
20241209,134300,170819080,4000,4000,4000,4000,0
|
||||
20241209,134200,170819080,4000,4000,4000,4000,0
|
||||
20241209,134100,170819080,4000,4000,4000,4000,0
|
||||
20241209,134000,170819080,4000,4000,4000,4000,0
|
||||
20241209,133900,170819080,4000,4000,4000,4000,0
|
||||
20241209,133800,170819080,4000,4000,4000,4000,0
|
||||
20241209,133700,170819080,4000,4000,4000,4000,0
|
||||
20241209,133600,170819080,4000,4000,4000,4000,0
|
||||
20241209,133500,170819080,4000,4000,4000,4000,0
|
||||
20241209,133400,170819080,4000,4000,4000,4000,0
|
||||
20241209,133300,170819080,4000,4000,4000,4000,0
|
||||
20241209,133200,170819080,4000,4000,4000,4000,1000
|
||||
20241209,133100,166819080,3940,3940,3940,3940,0
|
||||
20241209,133000,166819080,3940,3940,3940,3940,0
|
||||
20241209,132900,166819080,3940,3940,3940,3940,0
|
||||
20241209,132800,166819080,3940,3940,3940,3940,0
|
||||
20241209,132700,166819080,3940,3940,3940,3940,0
|
||||
20241209,132600,166819080,3940,3940,3940,3940,0
|
||||
20241209,132500,166819080,3940,3940,3940,3940,0
|
||||
20241209,132400,166819080,3940,3940,3940,3940,0
|
||||
20241209,132300,166819080,3940,3940,3940,3940,0
|
||||
20241209,132200,166819080,3940,3940,3940,3940,0
|
||||
20241209,132100,166819080,3940,3940,3940,3940,0
|
||||
20241209,132000,166819080,3940,3940,3940,3940,0
|
||||
20241209,131900,166819080,3940,3940,3940,3940,0
|
||||
20241209,131800,166819080,3940,3940,3940,3940,0
|
||||
20241209,131700,166819080,3940,3940,3940,3940,0
|
||||
20241209,131600,166819080,3940,3940,3940,3940,0
|
||||
20241209,131500,166819080,3940,3940,3940,3940,0
|
||||
20241209,131400,166819080,3940,3975,3975,3940,620
|
||||
20241209,131300,164362380,3975,3975,3975,3975,0
|
||||
20241209,131200,164362380,3975,3975,3975,3975,0
|
||||
20241209,131100,164362380,3975,3975,3975,3975,400
|
||||
20241209,131000,162772380,3955,3955,3955,3955,0
|
||||
20241209,130900,162772380,3955,3955,3955,3955,0
|
||||
20241209,130800,162772380,3955,3955,3955,3955,0
|
||||
20241209,130700,162772380,3955,3955,3955,3955,0
|
||||
20241209,130600,162772380,3955,3955,3955,3955,0
|
||||
20241209,130500,162772380,3955,3960,3960,3955,200
|
||||
20241209,130400,161980945,3960,3960,3960,3960,0
|
||||
20241209,130300,161980945,3960,3960,3960,3960,129
|
||||
20241209,130200,161470105,3990,3990,3990,3990,240
|
||||
20241209,130100,160512505,4020,4020,4020,4020,0
|
||||
20241209,130000,160512505,4020,4020,4020,4020,0
|
||||
20241209,125900,160512505,4020,4020,4020,4020,0
|
||||
20241209,125800,160512505,4020,4020,4020,4020,0
|
||||
20241209,125700,160512505,4020,4020,4020,4020,0
|
||||
20241209,125600,160512505,4020,3955,4020,3955,51
|
||||
20241209,125500,160310735,3955,3955,3955,3955,142
|
||||
20241209,125400,159749125,3955,3955,3955,3955,0
|
||||
20241209,125300,159749125,3955,3955,3955,3955,0
|
||||
20241209,125200,159749125,3955,3955,3955,3955,0
|
||||
20241209,125100,159749125,3955,3955,3955,3955,0
|
||||
20241209,125000,159749125,3955,3975,3975,3955,57
|
||||
20241209,124900,159523580,3980,3980,3980,3980,1
|
||||
20241209,124800,159519600,3985,3985,3985,3985,200
|
||||
20241209,124700,158722600,4020,4020,4020,4020,0
|
||||
20241209,124600,158722600,4020,4020,4020,4020,0
|
||||
20241209,124500,158722600,4020,4020,4020,4020,0
|
||||
20241209,124400,158722600,4020,4020,4020,4020,0
|
||||
20241209,124300,158722600,4020,4020,4020,4020,0
|
||||
20241209,124200,158722600,4020,4020,4020,4020,0
|
||||
20241209,124100,158722600,4020,4020,4020,4020,500
|
||||
20241209,124000,156712600,4030,4030,4030,4030,0
|
||||
20241209,123900,156712600,4030,4030,4030,4030,1000
|
||||
20241209,123800,152682600,4030,4030,4030,4030,0
|
||||
20241209,123700,152682600,4030,4030,4030,4030,0
|
||||
20241209,123600,152682600,4030,3995,4030,3995,1806
|
||||
20241209,123500,145467490,3995,3990,3995,3990,35
|
||||
20241209,123400,145327835,3950,3990,3990,3950,5404
|
||||
20241209,123300,123866235,4000,4000,4000,4000,1210
|
||||
20241209,123200,119026235,4000,4000,4000,4000,1125
|
||||
20241209,123100,114526235,3990,3990,3990,3985,196
|
||||
20241209,123000,113744425,3990,4000,4000,3990,331
|
||||
20241209,122900,112421855,3995,3995,3995,3995,0
|
||||
20241209,122800,112421855,3995,3995,3995,3995,32
|
||||
20241209,122700,112294015,3990,4005,4005,3990,245
|
||||
20241209,122600,111314185,4000,4000,4000,4000,0
|
||||
20241209,122500,111314185,4000,4030,4030,4000,505
|
||||
20241209,122400,109293875,4045,4045,4045,4045,0
|
||||
20241209,122300,109293875,4045,4045,4045,4045,0
|
||||
20241209,122200,109293875,4045,4045,4045,4045,1
|
||||
20241209,122100,109289830,4045,4045,4045,4045,0
|
||||
20241209,122000,109289830,4045,4045,4045,4045,0
|
||||
20241209,121900,109289830,4045,4045,4045,4045,0
|
||||
20241209,121800,109289830,4045,4015,4045,4005,6
|
||||
20241209,121700,109265720,4015,4015,4015,4015,0
|
||||
20241209,121600,109265720,4015,3985,4015,3985,5
|
||||
20241209,121500,109245765,3985,3985,3985,3985,0
|
||||
20241209,121400,109245765,3985,4000,4000,3985,300
|
||||
20241209,121300,108049250,4000,4000,4000,4000,0
|
||||
20241209,121200,108049250,4000,4000,4000,4000,700
|
||||
20241209,121100,105249250,4000,4005,4005,4000,515
|
||||
20241209,121000,103187750,4000,4000,4000,4000,0
|
||||
20241209,120900,103187750,4000,4000,4000,4000,0
|
||||
20241209,120800,103187750,4000,4000,4000,4000,0
|
||||
20241209,120700,103187750,4000,4000,4000,4000,550
|
||||
20241209,120600,100987750,4005,4005,4005,4005,1
|
||||
20241209,120500,100983745,4005,4005,4005,4005,0
|
||||
20241209,120400,100983745,4005,4030,4030,4005,464
|
||||
20241209,120300,99125175,4035,4035,4035,4035,10
|
||||
20241209,120200,99084825,4050,4050,4050,4050,0
|
||||
20241209,120100,99084825,4050,4050,4050,4050,0
|
||||
20241209,120000,99084825,4050,4050,4050,4050,0
|
||||
20241209,115900,99084825,4050,4070,4070,4050,2486
|
||||
20241209,115800,89005340,4090,4090,4090,4090,232
|
||||
20241209,115700,88056460,4095,4095,4095,4095,100
|
||||
20241209,115600,87646960,4095,4095,4095,4095,1
|
||||
20241209,115500,87642865,4090,4090,4090,4090,0
|
||||
20241209,115400,87642865,4090,4090,4090,4090,0
|
||||
20241209,115300,87642865,4090,4090,4090,4090,173
|
||||
20241209,115200,86935295,4090,4090,4090,4090,10
|
||||
20241209,115100,86894395,4090,4090,4090,4090,2
|
||||
20241209,115000,86886215,4050,4050,4050,4050,0
|
||||
20241209,114900,86886215,4050,4050,4050,4050,0
|
||||
20241209,114800,86886215,4050,4050,4050,4050,0
|
||||
20241209,114700,86886215,4050,4040,4050,4040,795
|
||||
20241209,114600,83670415,4035,4035,4035,4035,100
|
||||
20241209,114500,83266915,4010,4010,4010,4010,0
|
||||
20241209,114400,83266915,4010,4010,4010,4010,0
|
||||
20241209,114300,83266915,4010,4010,4010,4010,209
|
||||
20241209,114200,82428825,4020,4020,4020,4020,0
|
||||
20241209,114100,82428825,4020,4020,4020,4020,0
|
||||
20241209,114000,82428825,4020,4020,4020,4020,0
|
||||
20241209,113900,82428825,4020,4020,4020,4020,0
|
||||
20241209,113800,82428825,4020,4025,4025,4020,123
|
||||
20241209,113700,81934300,4045,4045,4045,4045,0
|
||||
20241209,113600,81934300,4045,4045,4045,4045,0
|
||||
20241209,113500,81934300,4045,4045,4045,4045,0
|
||||
20241209,113400,81934300,4045,4045,4045,4045,0
|
||||
20241209,113300,81934300,4045,4045,4045,4045,0
|
||||
20241209,113200,81934300,4045,4060,4060,4000,5005
|
||||
20241209,113100,61854935,4060,4060,4060,4060,564
|
||||
20241209,113000,59565095,4060,4060,4060,4060,0
|
||||
20241209,112900,59565095,4060,4060,4060,4060,0
|
||||
20241209,112800,59565095,4060,4060,4060,4060,0
|
||||
20241209,112700,59565095,4060,4060,4060,4060,1703
|
||||
20241209,112600,52650915,4060,4060,4060,4060,0
|
||||
20241209,112500,52650915,4060,4065,4065,4060,506
|
||||
20241209,112400,50594030,4065,4075,4075,4065,1167
|
||||
20241209,112300,45844050,4075,4075,4075,4075,8
|
||||
20241209,112200,45811450,4095,4095,4095,4095,0
|
||||
20241209,112100,45811450,4095,4095,4095,4095,7
|
||||
20241209,112000,45782785,4095,4095,4095,4095,0
|
||||
20241209,111900,45782785,4095,4095,4095,4095,12
|
||||
20241209,111800,45733645,4075,4080,4080,4075,58
|
||||
20241209,111700,45497020,4075,4075,4075,4075,0
|
||||
20241209,111600,45497020,4075,4075,4075,4075,0
|
||||
20241209,111500,45497020,4075,4075,4075,4075,0
|
||||
20241209,111400,45497020,4075,4075,4075,4075,0
|
||||
20241209,111300,45497020,4075,4075,4075,4075,0
|
||||
20241209,111200,45497020,4075,4075,4075,4075,0
|
||||
20241209,111100,45497020,4075,4075,4075,4075,0
|
||||
20241209,111000,45497020,4075,4075,4075,4075,0
|
||||
20241209,110900,45497020,4075,4075,4075,4075,0
|
||||
20241209,110800,45497020,4075,4075,4075,4075,2
|
||||
20241209,110700,45488870,4075,4075,4075,4075,0
|
||||
20241209,110600,45488870,4075,4075,4075,4075,0
|
||||
20241209,110500,45488870,4075,4075,4075,4075,0
|
||||
20241209,110400,45488870,4075,4075,4075,4075,0
|
||||
20241209,110300,45488870,4075,4085,4085,4075,100
|
||||
20241209,110200,45081030,4140,4140,4140,4140,1
|
||||
20241209,110100,45076890,4075,4075,4075,4075,0
|
||||
20241209,110000,45076890,4075,4075,4075,4075,0
|
||||
20241209,105900,45076890,4075,4075,4075,4075,0
|
||||
20241209,105800,45076890,4075,4075,4075,4075,0
|
||||
20241209,105700,45076890,4075,4075,4075,4075,0
|
||||
20241209,105600,45076890,4075,4075,4075,4075,407
|
||||
20241209,105500,43418365,4075,4080,4080,4075,94
|
||||
20241209,105400,43035235,4090,4090,4090,4090,6
|
||||
20241209,105300,43010695,4100,4100,4100,4100,0
|
||||
20241209,105200,43010695,4100,4100,4100,4100,0
|
||||
20241209,105100,43010695,4100,4100,4100,4100,0
|
||||
20241209,105000,43010695,4100,4100,4100,4100,35
|
||||
20241209,104900,42867195,4090,4100,4100,4070,1300
|
||||
20241209,104800,37565975,4100,4100,4100,4100,60
|
||||
20241209,104700,37319975,4100,4100,4100,4100,0
|
||||
20241209,104600,37319975,4100,4100,4100,4100,0
|
||||
20241209,104500,37319975,4100,4100,4100,4100,0
|
||||
20241209,104400,37319975,4100,4100,4100,4100,0
|
||||
20241209,104300,37319975,4100,4120,4120,4100,2000
|
||||
20241209,104200,29111805,4175,4175,4175,4175,0
|
||||
20241209,104100,29111805,4175,4175,4175,4175,0
|
||||
20241209,104000,29111805,4175,4175,4175,4175,0
|
||||
20241209,103900,29111805,4175,4175,4175,4175,0
|
||||
20241209,103800,29111805,4175,4145,4175,4145,100
|
||||
20241209,103700,28695225,4115,4115,4115,4115,0
|
||||
20241209,103600,28695225,4115,4115,4115,4115,0
|
||||
20241209,103500,28695225,4115,4115,4115,4115,0
|
||||
20241209,103400,28695225,4115,4115,4115,4115,0
|
||||
20241209,103300,28695225,4115,4115,4115,4115,0
|
||||
20241209,103200,28695225,4115,4115,4115,4115,0
|
||||
20241209,103100,28695225,4115,4115,4115,4115,0
|
||||
20241209,103000,28695225,4115,4115,4115,4115,0
|
||||
20241209,102900,28695225,4115,4115,4115,4115,48
|
||||
20241209,102800,28497705,4120,4120,4120,4120,0
|
||||
20241209,102700,28497705,4120,4120,4120,4120,30
|
||||
20241209,102600,28374105,4120,4125,4125,4120,153
|
||||
20241209,102500,27743480,4110,4110,4110,4110,0
|
||||
20241209,102400,27743480,4110,4110,4110,4110,0
|
||||
20241209,102300,27743480,4110,4110,4110,4110,0
|
||||
20241209,102200,27743480,4110,4110,4110,4110,0
|
||||
20241209,102100,27743480,4110,4140,4140,4110,900
|
||||
20241209,102000,24034670,4180,4180,4180,4180,0
|
||||
20241209,101900,24034670,4180,4180,4180,4180,0
|
||||
20241209,101800,24034670,4180,4180,4180,4180,0
|
||||
20241209,101700,24034670,4180,4165,4180,4150,1382
|
||||
20241209,101600,18294870,4180,4180,4180,4180,11
|
||||
20241209,101500,18248890,4185,4185,4185,4185,0
|
||||
20241209,101400,18248890,4185,4185,4185,4185,0
|
||||
20241209,101300,18248890,4185,4185,4185,4185,0
|
||||
20241209,101200,18248890,4185,4185,4185,4185,0
|
||||
20241209,101100,18248890,4185,4185,4185,4185,0
|
||||
20241209,101000,18248890,4185,4185,4185,4185,4
|
||||
20241209,100900,18232150,4185,4185,4185,4185,1
|
||||
20241209,100800,18227965,4165,4165,4165,4165,15
|
||||
20241209,100700,18165490,4185,4185,4185,4185,0
|
||||
20241209,100600,18165490,4185,4185,4185,4185,1
|
||||
20241209,100500,18161305,4185,4185,4185,4185,0
|
||||
20241209,100400,18161305,4185,4185,4185,4185,0
|
||||
20241209,100300,18161305,4185,4185,4185,4185,4
|
||||
20241209,100200,18144565,4185,4185,4185,4185,0
|
||||
20241209,100100,18144565,4185,4185,4185,4185,2
|
||||
20241209,100000,18136195,4185,4185,4185,4185,0
|
||||
20241209,095900,18136195,4185,4185,4185,4185,0
|
||||
20241209,095800,18136195,4185,4180,4185,4180,1000
|
||||
20241209,095700,13951935,4165,4165,4165,4165,0
|
||||
20241209,095600,13951935,4165,4165,4165,4165,10
|
||||
20241209,095500,13910285,4170,4170,4170,4170,0
|
||||
20241209,095400,13910285,4170,4170,4170,4170,0
|
||||
20241209,095300,13910285,4170,4170,4170,4170,0
|
||||
20241209,095200,13910285,4170,4170,4170,4170,0
|
||||
20241209,095100,13910285,4170,4175,4175,4170,87
|
||||
20241209,095000,13547440,4185,4185,4185,4185,0
|
||||
20241209,094900,13547440,4185,4185,4185,4185,0
|
||||
20241209,094800,13547440,4185,4185,4185,4185,0
|
||||
20241209,094700,13547440,4185,4185,4185,4185,0
|
||||
20241209,094600,13547440,4185,4185,4185,4185,212
|
||||
20241209,094500,12660220,4185,4185,4185,4185,0
|
||||
20241209,094400,12660220,4185,4185,4185,4185,0
|
||||
20241209,094300,12660220,4185,4185,4185,4185,0
|
||||
20241209,094200,12660220,4185,4185,4185,4185,0
|
||||
20241209,094100,12660220,4185,4185,4185,4185,0
|
||||
20241209,094000,12660220,4185,4185,4185,4185,0
|
||||
20241209,093900,12660220,4185,4185,4185,4185,0
|
||||
20241209,093800,12660220,4185,4185,4185,4185,0
|
||||
20241209,093700,12660220,4185,4185,4185,4185,0
|
||||
20241209,093600,12660220,4185,4185,4185,4185,0
|
||||
20241209,093500,12660220,4185,4185,4185,4185,0
|
||||
20241209,093400,12660220,4185,4185,4185,4185,0
|
||||
20241209,093300,12660220,4185,4185,4185,4185,17
|
||||
20241209,093200,12589075,4135,4135,4135,4135,0
|
||||
20241209,093100,12589075,4135,4140,4140,4135,375
|
||||
20241209,093000,11038400,4140,4140,4140,4140,0
|
||||
20241209,092900,11038400,4140,4140,4140,4140,86
|
||||
20241209,092800,10682360,4140,4140,4140,4140,100
|
||||
20241209,092700,10268360,4135,4200,4200,4135,284
|
||||
20241209,092600,9088300,4215,4215,4215,4215,203
|
||||
20241209,092500,8232655,4220,4220,4220,4220,0
|
||||
20241209,092400,8232655,4220,4220,4220,4220,0
|
||||
20241209,092300,8232655,4220,4250,4250,4220,6
|
||||
20241209,092200,8207305,4250,4250,4250,4250,0
|
||||
20241209,092100,8207305,4250,4250,4250,4250,0
|
||||
20241209,092000,8207305,4250,4270,4270,4250,150
|
||||
20241209,091900,7567705,4275,4285,4285,4275,300
|
||||
20241209,091800,6283755,4290,4290,4290,4290,50
|
||||
20241209,091700,6069255,4290,4290,4290,4290,101
|
||||
20241209,091600,5635965,4290,4290,4290,4290,0
|
||||
20241209,091500,5635965,4290,4295,4295,4290,106
|
||||
20241209,091400,5180880,4300,4310,4310,4300,81
|
||||
20241209,091300,4831815,4315,4330,4330,4315,474
|
||||
20241209,091200,2782180,4340,4340,4340,4335,239
|
||||
20241209,091100,1744945,4340,4340,4340,4340,0
|
||||
20241209,091000,1744945,4340,4340,4340,4340,0
|
||||
20241209,090900,1744945,4340,4340,4340,4340,0
|
||||
20241209,090800,1744945,4340,4340,4340,4340,20
|
||||
20241209,090700,1658145,4340,4340,4340,4340,30
|
||||
20241209,090600,1527945,4345,4345,4345,4345,0
|
||||
20241209,090500,1527945,4345,4345,4345,4345,0
|
||||
20241209,090400,1527945,4345,4345,4345,4345,68
|
||||
20241209,090300,1232485,4345,4345,4345,4345,0
|
||||
20241209,090200,1232485,4345,4345,4360,4345,108
|
||||
20241209,090100,761725,4345,4345,4345,4345,6
|
||||
20241209,090000,735655,4350,4355,4355,4350,169
|
||||
|
Reference in New Issue
Block a user