Update 2024-12-05 2775 candle_min
This commit is contained in:
572
000230/min/candle-20241205.csv
Normal file
572
000230/min/candle-20241205.csv
Normal file
@@ -0,0 +1,572 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,183000,82804770,6440,6440,6440,6440,80
|
||||
20241205,182900,82804770,6440,6440,6440,6440,0
|
||||
20241205,182800,82804770,6440,6440,6440,6440,0
|
||||
20241205,182700,82804770,6440,6440,6440,6440,0
|
||||
20241205,182600,82804770,6440,6440,6440,6440,0
|
||||
20241205,182500,82804770,6440,6440,6440,6440,0
|
||||
20241205,182400,82804770,6440,6440,6440,6440,0
|
||||
20241205,182300,82804770,6440,6440,6440,6440,0
|
||||
20241205,182200,82804770,6440,6440,6440,6440,0
|
||||
20241205,182100,82804770,6440,6440,6440,6440,0
|
||||
20241205,182000,82804770,6440,6440,6440,6440,0
|
||||
20241205,181900,82804770,6440,6440,6440,6440,0
|
||||
20241205,181800,82804770,6440,6440,6440,6440,0
|
||||
20241205,181700,82804770,6440,6440,6440,6440,0
|
||||
20241205,181600,82804770,6440,6440,6440,6440,0
|
||||
20241205,181500,82804770,6440,6440,6440,6440,0
|
||||
20241205,181400,82804770,6440,6440,6440,6440,0
|
||||
20241205,181300,82804770,6440,6440,6440,6440,0
|
||||
20241205,181200,82804770,6440,6440,6440,6440,0
|
||||
20241205,181100,82804770,6440,6440,6440,6440,0
|
||||
20241205,181000,82804770,6440,6440,6440,6440,0
|
||||
20241205,180900,82804770,6440,6440,6440,6440,0
|
||||
20241205,180800,82804770,6440,6440,6440,6440,0
|
||||
20241205,180700,82804770,6440,6440,6440,6440,0
|
||||
20241205,180600,82804770,6440,6440,6440,6440,0
|
||||
20241205,180500,82804770,6440,6440,6440,6440,0
|
||||
20241205,180400,82804770,6440,6440,6440,6440,0
|
||||
20241205,180300,82804770,6440,6440,6440,6440,0
|
||||
20241205,180200,82804770,6440,6440,6440,6440,0
|
||||
20241205,180100,82804770,6440,6440,6440,6440,0
|
||||
20241205,180000,82804770,6440,6440,6440,6440,80
|
||||
20241205,175900,82804770,6440,6440,6440,6440,0
|
||||
20241205,175800,82804770,6440,6440,6440,6440,0
|
||||
20241205,175700,82804770,6440,6440,6440,6440,0
|
||||
20241205,175600,82804770,6440,6440,6440,6440,0
|
||||
20241205,175500,82804770,6440,6440,6440,6440,0
|
||||
20241205,175400,82804770,6440,6440,6440,6440,0
|
||||
20241205,175300,82804770,6440,6440,6440,6440,0
|
||||
20241205,175200,82804770,6440,6440,6440,6440,0
|
||||
20241205,175100,82804770,6440,6440,6440,6440,0
|
||||
20241205,175000,82804770,6440,6440,6440,6440,0
|
||||
20241205,174900,82804770,6440,6440,6440,6440,0
|
||||
20241205,174800,82804770,6440,6440,6440,6440,0
|
||||
20241205,174700,82804770,6440,6440,6440,6440,0
|
||||
20241205,174600,82804770,6440,6440,6440,6440,0
|
||||
20241205,174500,82804770,6440,6440,6440,6440,0
|
||||
20241205,174400,82804770,6440,6440,6440,6440,0
|
||||
20241205,174300,82804770,6440,6440,6440,6440,0
|
||||
20241205,174200,82804770,6440,6440,6440,6440,0
|
||||
20241205,174100,82804770,6440,6440,6440,6440,0
|
||||
20241205,174000,82804770,6440,6440,6440,6440,0
|
||||
20241205,173900,82804770,6440,6440,6440,6440,0
|
||||
20241205,173800,82804770,6440,6440,6440,6440,0
|
||||
20241205,173700,82804770,6440,6440,6440,6440,0
|
||||
20241205,173600,82804770,6440,6440,6440,6440,0
|
||||
20241205,173500,82804770,6440,6440,6440,6440,0
|
||||
20241205,173400,82804770,6440,6440,6440,6440,0
|
||||
20241205,173300,82804770,6440,6440,6440,6440,0
|
||||
20241205,173200,82804770,6440,6440,6440,6440,0
|
||||
20241205,173100,82804770,6440,6440,6440,6440,0
|
||||
20241205,173000,82804770,6440,6440,6440,6440,80
|
||||
20241205,172900,82804770,6440,6440,6440,6440,0
|
||||
20241205,172800,82804770,6440,6440,6440,6440,0
|
||||
20241205,172700,82804770,6440,6440,6440,6440,0
|
||||
20241205,172600,82804770,6440,6440,6440,6440,0
|
||||
20241205,172500,82804770,6440,6440,6440,6440,0
|
||||
20241205,172400,82804770,6440,6440,6440,6440,0
|
||||
20241205,172300,82804770,6440,6440,6440,6440,0
|
||||
20241205,172200,82804770,6440,6440,6440,6440,0
|
||||
20241205,172100,82804770,6440,6440,6440,6440,0
|
||||
20241205,172000,82804770,6440,6440,6440,6440,0
|
||||
20241205,171900,82804770,6440,6440,6440,6440,0
|
||||
20241205,171800,82804770,6440,6440,6440,6440,0
|
||||
20241205,171700,82804770,6440,6440,6440,6440,0
|
||||
20241205,171600,82804770,6440,6440,6440,6440,0
|
||||
20241205,171500,82804770,6440,6440,6440,6440,0
|
||||
20241205,171400,82804770,6440,6440,6440,6440,0
|
||||
20241205,171300,82804770,6440,6440,6440,6440,0
|
||||
20241205,171200,82804770,6440,6440,6440,6440,0
|
||||
20241205,171100,82804770,6440,6440,6440,6440,0
|
||||
20241205,171000,82804770,6440,6440,6440,6440,0
|
||||
20241205,170900,82804770,6440,6440,6440,6440,0
|
||||
20241205,170800,82804770,6440,6440,6440,6440,0
|
||||
20241205,170700,82804770,6440,6440,6440,6440,0
|
||||
20241205,170600,82804770,6440,6440,6440,6440,0
|
||||
20241205,170500,82804770,6440,6440,6440,6440,0
|
||||
20241205,170400,82804770,6440,6440,6440,6440,0
|
||||
20241205,170300,82804770,6440,6440,6440,6440,0
|
||||
20241205,170200,82804770,6440,6440,6440,6440,0
|
||||
20241205,170100,82804770,6440,6440,6440,6440,0
|
||||
20241205,170000,82804770,6440,6440,6440,6440,80
|
||||
20241205,165900,82804770,6440,6440,6440,6440,0
|
||||
20241205,165800,82804770,6440,6440,6440,6440,0
|
||||
20241205,165700,82804770,6440,6440,6440,6440,0
|
||||
20241205,165600,82804770,6440,6440,6440,6440,0
|
||||
20241205,165500,82804770,6440,6440,6440,6440,0
|
||||
20241205,165400,82804770,6440,6440,6440,6440,0
|
||||
20241205,165300,82804770,6440,6440,6440,6440,0
|
||||
20241205,165200,82804770,6440,6440,6440,6440,0
|
||||
20241205,165100,82804770,6440,6440,6440,6440,0
|
||||
20241205,165000,82804770,6440,6440,6440,6440,0
|
||||
20241205,164900,82804770,6440,6440,6440,6440,0
|
||||
20241205,164800,82804770,6440,6440,6440,6440,0
|
||||
20241205,164700,82804770,6440,6440,6440,6440,0
|
||||
20241205,164600,82804770,6440,6440,6440,6440,0
|
||||
20241205,164500,82804770,6440,6440,6440,6440,0
|
||||
20241205,164400,82804770,6440,6440,6440,6440,0
|
||||
20241205,164300,82804770,6440,6440,6440,6440,0
|
||||
20241205,164200,82804770,6440,6440,6440,6440,0
|
||||
20241205,164100,82804770,6440,6440,6440,6440,0
|
||||
20241205,164000,82804770,6440,6440,6440,6440,0
|
||||
20241205,163900,82804770,6440,6440,6440,6440,0
|
||||
20241205,163800,82804770,6440,6440,6440,6440,0
|
||||
20241205,163700,82804770,6440,6440,6440,6440,0
|
||||
20241205,163600,82804770,6440,6440,6440,6440,0
|
||||
20241205,163500,82804770,6440,6440,6440,6440,0
|
||||
20241205,163400,82804770,6440,6440,6440,6440,0
|
||||
20241205,163300,82804770,6440,6440,6440,6440,0
|
||||
20241205,163200,82804770,6440,6440,6440,6440,0
|
||||
20241205,163100,82804770,6440,6440,6440,6440,0
|
||||
20241205,163000,82804770,6440,6440,6440,6440,80
|
||||
20241205,162900,82804770,6440,6440,6440,6440,0
|
||||
20241205,162800,82804770,6440,6440,6440,6440,0
|
||||
20241205,162700,82804770,6440,6440,6440,6440,0
|
||||
20241205,162600,82804770,6440,6440,6440,6440,0
|
||||
20241205,162500,82804770,6440,6440,6440,6440,0
|
||||
20241205,162400,82804770,6440,6440,6440,6440,0
|
||||
20241205,162300,82804770,6440,6440,6440,6440,0
|
||||
20241205,162200,82804770,6440,6440,6440,6440,0
|
||||
20241205,162100,82804770,6440,6440,6440,6440,0
|
||||
20241205,162000,82804770,6440,6440,6440,6440,0
|
||||
20241205,161900,82804770,6440,6440,6440,6440,0
|
||||
20241205,161800,82804770,6440,6440,6440,6440,0
|
||||
20241205,161700,82804770,6440,6440,6440,6440,0
|
||||
20241205,161600,82804770,6440,6440,6440,6440,0
|
||||
20241205,161500,82804770,6440,6440,6440,6440,0
|
||||
20241205,161400,82804770,6440,6440,6440,6440,0
|
||||
20241205,161300,82804770,6440,6440,6440,6440,0
|
||||
20241205,161200,82804770,6440,6440,6440,6440,0
|
||||
20241205,161100,82804770,6440,6440,6440,6440,0
|
||||
20241205,161000,82804770,6440,6440,6440,6440,0
|
||||
20241205,160900,82804770,6440,6440,6440,6440,0
|
||||
20241205,160800,82804770,6440,6440,6440,6440,0
|
||||
20241205,160700,82804770,6440,6440,6440,6440,0
|
||||
20241205,160600,82804770,6440,6440,6440,6440,0
|
||||
20241205,160500,82804770,6440,6440,6440,6440,0
|
||||
20241205,160400,82804770,6440,6440,6440,6440,0
|
||||
20241205,160300,82804770,6440,6440,6440,6440,0
|
||||
20241205,160200,82804770,6440,6440,6440,6440,0
|
||||
20241205,160100,82804770,6440,6440,6440,6440,0
|
||||
20241205,160000,82804770,6440,6440,6440,6440,80
|
||||
20241205,155900,82804770,6440,6440,6440,6440,0
|
||||
20241205,155800,82804770,6440,6440,6440,6440,0
|
||||
20241205,155700,82804770,6440,6440,6440,6440,0
|
||||
20241205,155600,82804770,6440,6440,6440,6440,0
|
||||
20241205,155500,82804770,6440,6440,6440,6440,0
|
||||
20241205,155400,82804770,6440,6440,6440,6440,0
|
||||
20241205,155300,82804770,6440,6440,6440,6440,0
|
||||
20241205,155200,82804770,6440,6440,6440,6440,0
|
||||
20241205,155100,82804770,6440,6440,6440,6440,0
|
||||
20241205,155000,82804770,6440,6440,6440,6440,0
|
||||
20241205,154900,82804770,6440,6440,6440,6440,0
|
||||
20241205,154800,82804770,6440,6440,6440,6440,0
|
||||
20241205,154700,82804770,6440,6440,6440,6440,0
|
||||
20241205,154600,82804770,6440,6440,6440,6440,0
|
||||
20241205,154500,82804770,6440,6440,6440,6440,0
|
||||
20241205,154400,82804770,6440,6440,6440,6440,0
|
||||
20241205,154300,82804770,6440,6440,6440,6440,0
|
||||
20241205,154200,82804770,6440,6440,6440,6440,0
|
||||
20241205,154100,82804770,6440,6440,6440,6440,0
|
||||
20241205,154000,82804770,6440,6440,6440,6440,0
|
||||
20241205,153900,82804770,6440,6440,6440,6440,0
|
||||
20241205,153800,82804770,6440,6440,6440,6440,0
|
||||
20241205,153700,82804770,6440,6440,6440,6440,0
|
||||
20241205,153600,82804770,6440,6440,6440,6440,0
|
||||
20241205,153500,82804770,6440,6440,6440,6440,0
|
||||
20241205,153400,82804770,6440,6440,6440,6440,0
|
||||
20241205,153300,82804770,6440,6440,6440,6440,0
|
||||
20241205,153200,82804770,6440,6440,6440,6440,0
|
||||
20241205,153100,82804770,6440,6440,6440,6440,0
|
||||
20241205,153000,82804770,6440,6440,6440,6440,160
|
||||
20241205,152900,82289570,6420,6420,6420,6420,0
|
||||
20241205,152800,82289570,6420,6420,6420,6420,0
|
||||
20241205,152700,82289570,6420,6420,6420,6420,0
|
||||
20241205,152600,82289570,6420,6420,6420,6420,0
|
||||
20241205,152500,82289570,6420,6420,6420,6420,0
|
||||
20241205,152400,82289570,6420,6420,6420,6420,0
|
||||
20241205,152300,82289570,6420,6420,6420,6420,0
|
||||
20241205,152200,82289570,6420,6420,6420,6420,0
|
||||
20241205,152100,82289570,6420,6420,6420,6420,0
|
||||
20241205,152000,82289570,6420,6420,6420,6420,0
|
||||
20241205,151900,82289570,6420,6420,6420,6420,159
|
||||
20241205,151800,81268790,6410,6410,6410,6410,53
|
||||
20241205,151700,80929060,6410,6410,6410,6410,15
|
||||
20241205,151600,80832910,6410,6410,6410,6410,31
|
||||
20241205,151500,80634200,6410,6400,6410,6400,12
|
||||
20241205,151400,80557340,6400,6400,6400,6400,876
|
||||
20241205,151300,74950940,6390,6390,6390,6390,0
|
||||
20241205,151200,74950940,6390,6390,6390,6390,0
|
||||
20241205,151100,74950940,6390,6390,6390,6390,453
|
||||
20241205,151000,72056270,6360,6360,6360,6360,0
|
||||
20241205,150900,72056270,6360,6380,6380,6360,155
|
||||
20241205,150800,71068780,6390,6390,6390,6390,167
|
||||
20241205,150700,70001650,6380,6380,6380,6380,0
|
||||
20241205,150600,70001650,6380,6380,6380,6380,0
|
||||
20241205,150500,70001650,6380,6380,6380,6380,4
|
||||
20241205,150400,69976130,6370,6370,6370,6370,0
|
||||
20241205,150300,69976130,6370,6370,6370,6370,0
|
||||
20241205,150200,69976130,6370,6370,6370,6370,2
|
||||
20241205,150100,69963390,6390,6390,6390,6390,1
|
||||
20241205,150000,69957000,6370,6370,6370,6370,0
|
||||
20241205,145900,69957000,6370,6370,6390,6370,27
|
||||
20241205,145800,69784650,6390,6390,6390,6390,0
|
||||
20241205,145700,69784650,6390,6390,6390,6390,1
|
||||
20241205,145600,69778260,6380,6390,6390,6380,16
|
||||
20241205,145500,69676030,6380,6380,6380,6380,1
|
||||
20241205,145400,69669650,6380,6380,6380,6380,0
|
||||
20241205,145300,69669650,6380,6380,6380,6380,1
|
||||
20241205,145200,69663270,6370,6370,6370,6370,9
|
||||
20241205,145100,69605940,6390,6390,6390,6390,0
|
||||
20241205,145000,69605940,6390,6390,6390,6390,0
|
||||
20241205,144900,69605940,6390,6390,6390,6390,0
|
||||
20241205,144800,69605940,6390,6390,6390,6390,0
|
||||
20241205,144700,69605940,6390,6390,6390,6390,1
|
||||
20241205,144600,69599550,6390,6380,6390,6380,2
|
||||
20241205,144500,69586780,6380,6380,6380,6380,0
|
||||
20241205,144400,69586780,6380,6380,6380,6380,68
|
||||
20241205,144300,69152940,6390,6390,6390,6390,3
|
||||
20241205,144200,69133770,6380,6380,6380,6380,1
|
||||
20241205,144100,69127390,6380,6380,6380,6380,0
|
||||
20241205,144000,69127390,6380,6380,6380,6380,0
|
||||
20241205,143900,69127390,6380,6380,6380,6380,0
|
||||
20241205,143800,69127390,6380,6390,6390,6380,47
|
||||
20241205,143700,68827280,6400,6400,6400,6400,910
|
||||
20241205,143600,63003280,6390,6400,6400,6390,104
|
||||
20241205,143500,62337740,6420,6420,6420,6420,0
|
||||
20241205,143400,62337740,6420,6420,6420,6420,0
|
||||
20241205,143300,62337740,6420,6420,6420,6420,0
|
||||
20241205,143200,62337740,6420,6420,6420,6420,0
|
||||
20241205,143100,62337740,6420,6420,6420,6420,0
|
||||
20241205,143000,62337740,6420,6420,6420,6420,0
|
||||
20241205,142900,62337740,6420,6420,6420,6420,0
|
||||
20241205,142800,62337740,6420,6420,6420,6420,0
|
||||
20241205,142700,62337740,6420,6420,6420,6420,0
|
||||
20241205,142600,62337740,6420,6420,6420,6420,41
|
||||
20241205,142500,62074520,6440,6440,6440,6440,0
|
||||
20241205,142400,62074520,6440,6440,6440,6440,0
|
||||
20241205,142300,62074520,6440,6440,6440,6440,0
|
||||
20241205,142200,62074520,6440,6440,6440,6440,0
|
||||
20241205,142100,62074520,6440,6440,6440,6440,0
|
||||
20241205,142000,62074520,6440,6440,6440,6440,0
|
||||
20241205,141900,62074520,6440,6440,6440,6440,0
|
||||
20241205,141800,62074520,6440,6420,6440,6420,2
|
||||
20241205,141700,62061660,6420,6420,6420,6420,0
|
||||
20241205,141600,62061660,6420,6420,6420,6420,36
|
||||
20241205,141500,61830540,6400,6410,6410,6400,30
|
||||
20241205,141400,61638440,6400,6400,6400,6400,0
|
||||
20241205,141300,61638440,6400,6410,6420,6400,469
|
||||
20241205,141200,58627940,6410,6410,6410,6410,0
|
||||
20241205,141100,58627940,6410,6410,6410,6410,0
|
||||
20241205,141000,58627940,6410,6410,6410,6410,0
|
||||
20241205,140900,58627940,6410,6370,6410,6370,2
|
||||
20241205,140800,58615160,6370,6370,6370,6370,0
|
||||
20241205,140700,58615160,6370,6370,6370,6370,0
|
||||
20241205,140600,58615160,6370,6370,6370,6370,35
|
||||
20241205,140500,58392210,6360,6400,6400,6360,154
|
||||
20241205,140400,57412600,6420,6420,6420,6420,58
|
||||
20241205,140300,57040240,6400,6400,6400,6400,0
|
||||
20241205,140200,57040240,6400,6400,6400,6400,2
|
||||
20241205,140100,57027440,6370,6370,6370,6370,0
|
||||
20241205,140000,57027440,6370,6370,6370,6370,0
|
||||
20241205,135900,57027440,6370,6370,6370,6370,0
|
||||
20241205,135800,57027440,6370,6370,6370,6370,0
|
||||
20241205,135700,57027440,6370,6370,6370,6370,1
|
||||
20241205,135600,57021070,6370,6370,6370,6370,0
|
||||
20241205,135500,57021070,6370,6370,6370,6370,0
|
||||
20241205,135400,57021070,6370,6370,6370,6370,0
|
||||
20241205,135300,57021070,6370,6370,6370,6370,0
|
||||
20241205,135200,57021070,6370,6370,6370,6370,42
|
||||
20241205,135100,56753530,6380,6390,6390,6380,255
|
||||
20241205,135000,55126530,6390,6390,6390,6390,23
|
||||
20241205,134900,54979560,6410,6410,6410,6410,0
|
||||
20241205,134800,54979560,6410,6410,6410,6410,0
|
||||
20241205,134700,54979560,6410,6410,6410,6410,0
|
||||
20241205,134600,54979560,6410,6410,6410,6410,0
|
||||
20241205,134500,54979560,6410,6410,6410,6410,10
|
||||
20241205,134400,54915460,6410,6410,6410,6410,0
|
||||
20241205,134300,54915460,6410,6410,6410,6410,0
|
||||
20241205,134200,54915460,6410,6410,6410,6410,0
|
||||
20241205,134100,54915460,6410,6410,6410,6410,0
|
||||
20241205,134000,54915460,6410,6410,6410,6410,0
|
||||
20241205,133900,54915460,6410,6410,6410,6410,0
|
||||
20241205,133800,54915460,6410,6410,6410,6410,20
|
||||
20241205,133700,54787260,6420,6420,6420,6420,0
|
||||
20241205,133600,54787260,6420,6420,6420,6420,0
|
||||
20241205,133500,54787260,6420,6420,6420,6420,199
|
||||
20241205,133400,53509680,6420,6400,6420,6400,76
|
||||
20241205,133300,53022060,6410,6410,6410,6410,0
|
||||
20241205,133200,53022060,6410,6410,6410,6410,0
|
||||
20241205,133100,53022060,6410,6410,6410,6410,312
|
||||
20241205,133000,51022140,6420,6420,6420,6420,0
|
||||
20241205,132900,51022140,6420,6420,6420,6420,0
|
||||
20241205,132800,51022140,6420,6420,6420,6420,0
|
||||
20241205,132700,51022140,6420,6420,6420,6420,0
|
||||
20241205,132600,51022140,6420,6420,6420,6420,0
|
||||
20241205,132500,51022140,6420,6390,6420,6390,2
|
||||
20241205,132400,51009330,6400,6400,6400,6400,0
|
||||
20241205,132300,51009330,6400,6400,6400,6400,0
|
||||
20241205,132200,51009330,6400,6400,6400,6400,0
|
||||
20241205,132100,51009330,6400,6400,6400,6400,0
|
||||
20241205,132000,51009330,6400,6400,6400,6400,0
|
||||
20241205,131900,51009330,6400,6400,6400,6400,100
|
||||
20241205,131800,50369330,6400,6400,6400,6400,0
|
||||
20241205,131700,50369330,6400,6400,6400,6400,0
|
||||
20241205,131600,50369330,6400,6400,6400,6400,0
|
||||
20241205,131500,50369330,6400,6420,6430,6400,169
|
||||
20241205,131400,49286380,6430,6430,6430,6430,100
|
||||
20241205,131300,48643380,6410,6410,6410,6410,0
|
||||
20241205,131200,48643380,6410,6430,6430,6410,200
|
||||
20241205,131100,47358680,6430,6430,6430,6420,145
|
||||
20241205,131000,46426510,6430,6430,6430,6430,0
|
||||
20241205,130900,46426510,6430,6430,6430,6430,0
|
||||
20241205,130800,46426510,6430,6430,6430,6430,0
|
||||
20241205,130700,46426510,6430,6430,6430,6430,31
|
||||
20241205,130600,46227180,6430,6430,6430,6430,0
|
||||
20241205,130500,46227180,6430,6430,6430,6430,81
|
||||
20241205,130400,45706350,6430,6430,6430,6430,75
|
||||
20241205,130300,45224100,6430,6430,6430,6430,0
|
||||
20241205,130200,45224100,6430,6430,6430,6430,10
|
||||
20241205,130100,45159800,6420,6420,6420,6420,28
|
||||
20241205,130000,44980040,6420,6420,6420,6420,0
|
||||
20241205,125900,44980040,6420,6420,6420,6420,0
|
||||
20241205,125800,44980040,6420,6420,6420,6420,0
|
||||
20241205,125700,44980040,6420,6420,6420,6420,0
|
||||
20241205,125600,44980040,6420,6420,6420,6420,10
|
||||
20241205,125500,44915840,6430,6430,6430,6430,0
|
||||
20241205,125400,44915840,6430,6430,6430,6430,0
|
||||
20241205,125300,44915840,6430,6430,6430,6430,0
|
||||
20241205,125200,44915840,6430,6430,6430,6430,0
|
||||
20241205,125100,44915840,6430,6430,6430,6430,0
|
||||
20241205,125000,44915840,6430,6430,6430,6430,0
|
||||
20241205,124900,44915840,6430,6430,6430,6430,0
|
||||
20241205,124800,44915840,6430,6430,6430,6430,0
|
||||
20241205,124700,44915840,6430,6430,6430,6430,85
|
||||
20241205,124600,44369290,6430,6430,6430,6430,0
|
||||
20241205,124500,44369290,6430,6430,6430,6430,0
|
||||
20241205,124400,44369290,6430,6430,6430,6430,109
|
||||
20241205,124300,43668420,6430,6430,6430,6430,0
|
||||
20241205,124200,43668420,6430,6430,6430,6430,1
|
||||
20241205,124100,43661990,6430,6430,6430,6430,1
|
||||
20241205,124000,43655560,6420,6430,6430,6420,10
|
||||
20241205,123900,43591310,6430,6430,6430,6430,0
|
||||
20241205,123800,43591310,6430,6430,6430,6430,0
|
||||
20241205,123700,43591310,6430,6430,6430,6430,31
|
||||
20241205,123600,43391980,6430,6430,6430,6430,0
|
||||
20241205,123500,43391980,6430,6430,6430,6430,0
|
||||
20241205,123400,43391980,6430,6430,6430,6430,1
|
||||
20241205,123300,43385550,6430,6430,6430,6430,18
|
||||
20241205,123200,43269810,6430,6430,6430,6430,0
|
||||
20241205,123100,43269810,6430,6430,6430,6430,0
|
||||
20241205,123000,43269810,6430,6430,6430,6430,0
|
||||
20241205,122900,43269810,6430,6430,6430,6430,0
|
||||
20241205,122800,43269810,6430,6420,6430,6420,153
|
||||
20241205,122700,42287530,6410,6410,6410,6410,98
|
||||
20241205,122600,41659350,6400,6400,6400,6400,0
|
||||
20241205,122500,41659350,6400,6400,6400,6400,253
|
||||
20241205,122400,40040150,6390,6390,6390,6390,0
|
||||
20241205,122300,40040150,6390,6390,6390,6390,328
|
||||
20241205,122200,37944230,6390,6390,6390,6390,0
|
||||
20241205,122100,37944230,6390,6390,6390,6390,0
|
||||
20241205,122000,37944230,6390,6390,6390,6390,0
|
||||
20241205,121900,37944230,6390,6390,6390,6390,2
|
||||
20241205,121800,37931450,6390,6390,6390,6390,0
|
||||
20241205,121700,37931450,6390,6390,6390,6390,0
|
||||
20241205,121600,37931450,6390,6390,6390,6390,0
|
||||
20241205,121500,37931450,6390,6390,6390,6390,0
|
||||
20241205,121400,37931450,6390,6390,6390,6390,0
|
||||
20241205,121300,37931450,6390,6390,6390,6390,0
|
||||
20241205,121200,37931450,6390,6390,6390,6390,0
|
||||
20241205,121100,37931450,6390,6400,6400,6390,5
|
||||
20241205,121000,37899460,6400,6400,6400,6400,0
|
||||
20241205,120900,37899460,6400,6390,6400,6390,12
|
||||
20241205,120800,37822680,6400,6400,6400,6400,0
|
||||
20241205,120700,37822680,6400,6400,6400,6400,0
|
||||
20241205,120600,37822680,6400,6410,6410,6400,55
|
||||
20241205,120500,37470280,6410,6410,6410,6410,2
|
||||
20241205,120400,37457460,6410,6410,6410,6410,0
|
||||
20241205,120300,37457460,6410,6410,6410,6410,0
|
||||
20241205,120200,37457460,6410,6410,6410,6410,0
|
||||
20241205,120100,37457460,6410,6410,6410,6410,10
|
||||
20241205,120000,37393360,6410,6410,6410,6410,0
|
||||
20241205,115900,37393360,6410,6410,6410,6410,10
|
||||
20241205,115800,37329260,6410,6410,6410,6410,0
|
||||
20241205,115700,37329260,6410,6410,6410,6410,0
|
||||
20241205,115600,37329260,6410,6410,6410,6410,10
|
||||
20241205,115500,37265160,6410,6410,6410,6410,0
|
||||
20241205,115400,37265160,6410,6410,6410,6410,0
|
||||
20241205,115300,37265160,6410,6410,6410,6410,1
|
||||
20241205,115200,37258750,6410,6410,6410,6410,2
|
||||
20241205,115100,37245930,6410,6410,6410,6410,10
|
||||
20241205,115000,37181830,6410,6410,6410,6410,7
|
||||
20241205,114900,37136960,6380,6380,6380,6370,187
|
||||
20241205,114800,35944000,6380,6380,6380,6380,3
|
||||
20241205,114700,35924860,6380,6380,6380,6380,10
|
||||
20241205,114600,35861060,6380,6380,6380,6380,0
|
||||
20241205,114500,35861060,6380,6380,6380,6380,0
|
||||
20241205,114400,35861060,6380,6380,6380,6380,0
|
||||
20241205,114300,35861060,6380,6380,6380,6380,5
|
||||
20241205,114200,35829160,6380,6380,6380,6380,1
|
||||
20241205,114100,35822780,6360,6360,6360,6360,0
|
||||
20241205,114000,35822780,6360,6360,6360,6360,0
|
||||
20241205,113900,35822780,6360,6360,6360,6360,0
|
||||
20241205,113800,35822780,6360,6360,6360,6360,9
|
||||
20241205,113700,35765540,6380,6380,6380,6380,0
|
||||
20241205,113600,35765540,6380,6380,6380,6380,0
|
||||
20241205,113500,35765540,6380,6380,6380,6380,0
|
||||
20241205,113400,35765540,6380,6380,6380,6380,0
|
||||
20241205,113300,35765540,6380,6380,6380,6380,0
|
||||
20241205,113200,35765540,6380,6380,6380,6380,0
|
||||
20241205,113100,35765540,6380,6380,6380,6380,0
|
||||
20241205,113000,35765540,6380,6380,6380,6380,0
|
||||
20241205,112900,35765540,6380,6380,6380,6380,90
|
||||
20241205,112800,35191340,6380,6380,6380,6380,0
|
||||
20241205,112700,35191340,6380,6380,6380,6380,0
|
||||
20241205,112600,35191340,6380,6380,6380,6380,0
|
||||
20241205,112500,35191340,6380,6380,6380,6380,0
|
||||
20241205,112400,35191340,6380,6380,6380,6380,0
|
||||
20241205,112300,35191340,6380,6380,6380,6380,0
|
||||
20241205,112200,35191340,6380,6380,6380,6380,0
|
||||
20241205,112100,35191340,6380,6380,6380,6380,0
|
||||
20241205,112000,35191340,6380,6380,6380,6380,1
|
||||
20241205,111900,35184960,6370,6370,6380,6370,13
|
||||
20241205,111800,35102140,6370,6360,6370,6360,9
|
||||
20241205,111700,35044890,6340,6340,6340,6340,0
|
||||
20241205,111600,35044890,6340,6340,6340,6340,0
|
||||
20241205,111500,35044890,6340,6340,6340,6340,0
|
||||
20241205,111400,35044890,6340,6340,6340,6340,100
|
||||
20241205,111300,34410890,6360,6330,6360,6330,2
|
||||
20241205,111200,34398200,6330,6330,6330,6330,0
|
||||
20241205,111100,34398200,6330,6330,6330,6330,0
|
||||
20241205,111000,34398200,6330,6330,6330,6330,0
|
||||
20241205,110900,34398200,6330,6330,6330,6330,0
|
||||
20241205,110800,34398200,6330,6330,6330,6330,0
|
||||
20241205,110700,34398200,6330,6330,6330,6330,153
|
||||
20241205,110600,33429710,6330,6360,6360,6330,1116
|
||||
20241205,110500,26353610,6360,6360,6360,6360,0
|
||||
20241205,110400,26353610,6360,6360,6360,6360,170
|
||||
20241205,110300,25272410,6410,6410,6410,6410,0
|
||||
20241205,110200,25272410,6410,6410,6410,6410,0
|
||||
20241205,110100,25272410,6410,6410,6410,6410,0
|
||||
20241205,110000,25272410,6410,6410,6410,6410,1
|
||||
20241205,105900,25266000,6360,6360,6360,6360,1
|
||||
20241205,105800,25259640,6350,6370,6370,6350,660
|
||||
20241205,105700,21064890,6410,6410,6410,6410,0
|
||||
20241205,105600,21064890,6410,6410,6410,6410,0
|
||||
20241205,105500,21064890,6410,6410,6410,6410,0
|
||||
20241205,105400,21064890,6410,6410,6410,6410,0
|
||||
20241205,105300,21064890,6410,6410,6410,6410,0
|
||||
20241205,105200,21064890,6410,6410,6410,6410,0
|
||||
20241205,105100,21064890,6410,6410,6410,6410,0
|
||||
20241205,105000,21064890,6410,6410,6410,6410,0
|
||||
20241205,104900,21064890,6410,6410,6410,6410,0
|
||||
20241205,104800,21064890,6410,6410,6410,6410,0
|
||||
20241205,104700,21064890,6410,6410,6410,6410,0
|
||||
20241205,104600,21064890,6410,6410,6410,6410,0
|
||||
20241205,104500,21064890,6410,6410,6410,6410,0
|
||||
20241205,104400,21064890,6410,6410,6410,6410,0
|
||||
20241205,104300,21064890,6410,6410,6410,6410,0
|
||||
20241205,104200,21064890,6410,6410,6410,6410,0
|
||||
20241205,104100,21064890,6410,6410,6410,6410,0
|
||||
20241205,104000,21064890,6410,6410,6410,6410,0
|
||||
20241205,103900,21064890,6410,6410,6410,6410,0
|
||||
20241205,103800,21064890,6410,6410,6410,6410,0
|
||||
20241205,103700,21064890,6410,6410,6410,6410,0
|
||||
20241205,103600,21064890,6410,6410,6410,6410,0
|
||||
20241205,103500,21064890,6410,6410,6410,6410,0
|
||||
20241205,103400,21064890,6410,6410,6410,6410,0
|
||||
20241205,103300,21064890,6410,6410,6410,6410,10
|
||||
20241205,103200,21000790,6410,6360,6410,6360,42
|
||||
20241205,103100,20733620,6360,6360,6360,6360,0
|
||||
20241205,103000,20733620,6360,6360,6360,6360,0
|
||||
20241205,102900,20733620,6360,6360,6360,6360,0
|
||||
20241205,102800,20733620,6360,6360,6360,6360,288
|
||||
20241205,102700,18901940,6370,6390,6390,6370,179
|
||||
20241205,102600,17759780,6400,6400,6400,6400,4
|
||||
20241205,102500,17734180,6420,6410,6420,6410,141
|
||||
20241205,102400,16829340,6410,6410,6410,6410,1
|
||||
20241205,102300,16822930,6380,6380,6380,6380,0
|
||||
20241205,102200,16822930,6380,6380,6380,6380,0
|
||||
20241205,102100,16822930,6380,6380,6380,6380,0
|
||||
20241205,102000,16822930,6380,6380,6380,6380,0
|
||||
20241205,101900,16822930,6380,6380,6380,6380,0
|
||||
20241205,101800,16822930,6380,6380,6380,6380,0
|
||||
20241205,101700,16822930,6380,6380,6380,6380,0
|
||||
20241205,101600,16822930,6380,6380,6380,6380,0
|
||||
20241205,101500,16822930,6380,6380,6380,6380,0
|
||||
20241205,101400,16822930,6380,6380,6380,6380,0
|
||||
20241205,101300,16822930,6380,6380,6380,6380,0
|
||||
20241205,101200,16822930,6380,6390,6390,6380,20
|
||||
20241205,101100,16695230,6380,6380,6380,6380,0
|
||||
20241205,101000,16695230,6380,6380,6380,6380,0
|
||||
20241205,100900,16695230,6380,6380,6380,6380,0
|
||||
20241205,100800,16695230,6380,6380,6380,6380,0
|
||||
20241205,100700,16695230,6380,6380,6380,6380,0
|
||||
20241205,100600,16695230,6380,6380,6380,6380,0
|
||||
20241205,100500,16695230,6380,6380,6380,6380,0
|
||||
20241205,100400,16695230,6380,6380,6380,6380,0
|
||||
20241205,100300,16695230,6380,6380,6380,6380,0
|
||||
20241205,100200,16695230,6380,6380,6380,6380,0
|
||||
20241205,100100,16695230,6380,6390,6390,6380,227
|
||||
20241205,100000,15244860,6390,6390,6390,6390,0
|
||||
20241205,095900,15244860,6390,6390,6390,6390,0
|
||||
20241205,095800,15244860,6390,6390,6390,6390,0
|
||||
20241205,095700,15244860,6390,6390,6390,6390,0
|
||||
20241205,095600,15244860,6390,6410,6410,6390,7
|
||||
20241205,095500,15200110,6420,6420,6420,6420,0
|
||||
20241205,095400,15200110,6420,6420,6420,6420,0
|
||||
20241205,095300,15200110,6420,6420,6420,6420,10
|
||||
20241205,095200,15135910,6420,6420,6420,6420,0
|
||||
20241205,095100,15135910,6420,6420,6420,6420,4
|
||||
20241205,095000,15110230,6420,6420,6420,6420,0
|
||||
20241205,094900,15110230,6420,6420,6420,6420,0
|
||||
20241205,094800,15110230,6420,6420,6420,6410,19
|
||||
20241205,094700,14988280,6420,6400,6420,6400,27
|
||||
20241205,094600,14815140,6400,6400,6400,6400,0
|
||||
20241205,094500,14815140,6400,6400,6400,6400,0
|
||||
20241205,094400,14815140,6400,6400,6400,6400,0
|
||||
20241205,094300,14815140,6400,6400,6400,6400,0
|
||||
20241205,094200,14815140,6400,6400,6400,6400,0
|
||||
20241205,094100,14815140,6400,6400,6400,6400,1
|
||||
20241205,094000,14808740,6340,6350,6350,6340,31
|
||||
20241205,093900,14612190,6400,6400,6400,6400,0
|
||||
20241205,093800,14612190,6400,6400,6400,6400,1
|
||||
20241205,093700,14605790,6330,6330,6330,6330,0
|
||||
20241205,093600,14605790,6330,6330,6330,6330,0
|
||||
20241205,093500,14605790,6330,6330,6330,6330,2
|
||||
20241205,093400,14593130,6390,6390,6390,6390,0
|
||||
20241205,093300,14593130,6390,6390,6390,6390,0
|
||||
20241205,093200,14593130,6390,6330,6390,6330,16
|
||||
20241205,093100,14491370,6400,6380,6400,6380,2
|
||||
20241205,093000,14478590,6340,6340,6340,6340,0
|
||||
20241205,092900,14478590,6340,6340,6340,6340,21
|
||||
20241205,092800,14345450,6340,6340,6340,6340,0
|
||||
20241205,092700,14345450,6340,6380,6380,6340,862
|
||||
20241205,092600,8880330,6370,6370,6370,6370,10
|
||||
20241205,092500,8816630,6380,6380,6380,6380,0
|
||||
20241205,092400,8816630,6380,6380,6380,6380,1
|
||||
20241205,092300,8810250,6360,6360,6360,6360,0
|
||||
20241205,092200,8810250,6360,6360,6360,6350,66
|
||||
20241205,092100,8390600,6370,6390,6390,6370,40
|
||||
20241205,092000,8135400,6390,6430,6430,6390,51
|
||||
20241205,091900,7809470,6430,6430,6430,6430,0
|
||||
20241205,091800,7809470,6430,6430,6430,6430,0
|
||||
20241205,091700,7809470,6430,6430,6430,6430,0
|
||||
20241205,091600,7809470,6430,6430,6430,6430,0
|
||||
20241205,091500,7809470,6430,6430,6430,6430,0
|
||||
20241205,091400,7809470,6430,6430,6430,6430,1
|
||||
20241205,091300,7803040,6450,6450,6450,6450,0
|
||||
20241205,091200,7803040,6450,6450,6450,6450,0
|
||||
20241205,091100,7803040,6450,6450,6450,6450,0
|
||||
20241205,091000,7803040,6450,6450,6450,6450,0
|
||||
20241205,090900,7803040,6450,6450,6450,6450,67
|
||||
20241205,090800,7370890,6450,6450,6450,6450,0
|
||||
20241205,090700,7370890,6450,6450,6450,6450,0
|
||||
20241205,090600,7370890,6450,6450,6450,6450,20
|
||||
20241205,090500,7241890,6450,6450,6450,6450,6
|
||||
20241205,090400,7203190,6450,6450,6450,6450,24
|
||||
20241205,090300,7048390,6430,6430,6430,6430,0
|
||||
20241205,090200,7048390,6430,6440,6440,6430,1047
|
||||
20241205,090100,316050,6450,6450,6450,6450,0
|
||||
20241205,090000,316050,6450,6450,6450,6450,49
|
||||
|
Reference in New Issue
Block a user