Update 2024-12-05 2775 candle_min
This commit is contained in:
573
000540/min/candle-20241205.csv
Normal file
573
000540/min/candle-20241205.csv
Normal file
@@ -0,0 +1,573 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,183100,100893485,3155,3155,3155,3155,954
|
||||
20241205,183000,100893485,3155,3155,3155,3155,0
|
||||
20241205,182900,100893485,3155,3155,3155,3155,0
|
||||
20241205,182800,100893485,3155,3155,3155,3155,0
|
||||
20241205,182700,100893485,3155,3155,3155,3155,0
|
||||
20241205,182600,100893485,3155,3155,3155,3155,0
|
||||
20241205,182500,100893485,3155,3155,3155,3155,0
|
||||
20241205,182400,100893485,3155,3155,3155,3155,0
|
||||
20241205,182300,100893485,3155,3155,3155,3155,0
|
||||
20241205,182200,100893485,3155,3155,3155,3155,0
|
||||
20241205,182100,100893485,3155,3155,3155,3155,0
|
||||
20241205,182000,100893485,3155,3155,3155,3155,0
|
||||
20241205,181900,100893485,3155,3155,3155,3155,0
|
||||
20241205,181800,100893485,3155,3155,3155,3155,0
|
||||
20241205,181700,100893485,3155,3155,3155,3155,0
|
||||
20241205,181600,100893485,3155,3155,3155,3155,0
|
||||
20241205,181500,100893485,3155,3155,3155,3155,0
|
||||
20241205,181400,100893485,3155,3155,3155,3155,0
|
||||
20241205,181300,100893485,3155,3155,3155,3155,0
|
||||
20241205,181200,100893485,3155,3155,3155,3155,0
|
||||
20241205,181100,100893485,3155,3155,3155,3155,0
|
||||
20241205,181000,100893485,3155,3155,3155,3155,0
|
||||
20241205,180900,100893485,3155,3155,3155,3155,0
|
||||
20241205,180800,100893485,3155,3155,3155,3155,0
|
||||
20241205,180700,100893485,3155,3155,3155,3155,0
|
||||
20241205,180600,100893485,3155,3155,3155,3155,0
|
||||
20241205,180500,100893485,3155,3155,3155,3155,0
|
||||
20241205,180400,100893485,3155,3155,3155,3155,0
|
||||
20241205,180300,100893485,3155,3155,3155,3155,0
|
||||
20241205,180200,100893485,3155,3155,3155,3155,0
|
||||
20241205,180100,100893485,3155,3155,3155,3155,954
|
||||
20241205,180000,100893485,3155,3155,3155,3155,0
|
||||
20241205,175900,100893485,3155,3155,3155,3155,0
|
||||
20241205,175800,100893485,3155,3155,3155,3155,0
|
||||
20241205,175700,100893485,3155,3155,3155,3155,0
|
||||
20241205,175600,100893485,3155,3155,3155,3155,0
|
||||
20241205,175500,100893485,3155,3155,3155,3155,0
|
||||
20241205,175400,100893485,3155,3155,3155,3155,0
|
||||
20241205,175300,100893485,3155,3155,3155,3155,0
|
||||
20241205,175200,100893485,3155,3155,3155,3155,0
|
||||
20241205,175100,100893485,3155,3155,3155,3155,0
|
||||
20241205,175000,100893485,3155,3155,3155,3155,0
|
||||
20241205,174900,100893485,3155,3155,3155,3155,0
|
||||
20241205,174800,100893485,3155,3155,3155,3155,0
|
||||
20241205,174700,100893485,3155,3155,3155,3155,0
|
||||
20241205,174600,100893485,3155,3155,3155,3155,0
|
||||
20241205,174500,100893485,3155,3155,3155,3155,0
|
||||
20241205,174400,100893485,3155,3155,3155,3155,0
|
||||
20241205,174300,100893485,3155,3155,3155,3155,0
|
||||
20241205,174200,100893485,3155,3155,3155,3155,0
|
||||
20241205,174100,100893485,3155,3155,3155,3155,0
|
||||
20241205,174000,100893485,3155,3155,3155,3155,0
|
||||
20241205,173900,100893485,3155,3155,3155,3155,0
|
||||
20241205,173800,100893485,3155,3155,3155,3155,0
|
||||
20241205,173700,100893485,3155,3155,3155,3155,0
|
||||
20241205,173600,100893485,3155,3155,3155,3155,0
|
||||
20241205,173500,100893485,3155,3155,3155,3155,0
|
||||
20241205,173400,100893485,3155,3155,3155,3155,0
|
||||
20241205,173300,100893485,3155,3155,3155,3155,0
|
||||
20241205,173200,100893485,3155,3155,3155,3155,0
|
||||
20241205,173100,100893485,3155,3155,3155,3155,954
|
||||
20241205,173000,100893485,3155,3155,3155,3155,0
|
||||
20241205,172900,100893485,3155,3155,3155,3155,0
|
||||
20241205,172800,100893485,3155,3155,3155,3155,0
|
||||
20241205,172700,100893485,3155,3155,3155,3155,0
|
||||
20241205,172600,100893485,3155,3155,3155,3155,0
|
||||
20241205,172500,100893485,3155,3155,3155,3155,0
|
||||
20241205,172400,100893485,3155,3155,3155,3155,0
|
||||
20241205,172300,100893485,3155,3155,3155,3155,0
|
||||
20241205,172200,100893485,3155,3155,3155,3155,0
|
||||
20241205,172100,100893485,3155,3155,3155,3155,0
|
||||
20241205,172000,100893485,3155,3155,3155,3155,0
|
||||
20241205,171900,100893485,3155,3155,3155,3155,0
|
||||
20241205,171800,100893485,3155,3155,3155,3155,0
|
||||
20241205,171700,100893485,3155,3155,3155,3155,0
|
||||
20241205,171600,100893485,3155,3155,3155,3155,0
|
||||
20241205,171500,100893485,3155,3155,3155,3155,0
|
||||
20241205,171400,100893485,3155,3155,3155,3155,0
|
||||
20241205,171300,100893485,3155,3155,3155,3155,0
|
||||
20241205,171200,100893485,3155,3155,3155,3155,0
|
||||
20241205,171100,100893485,3155,3155,3155,3155,0
|
||||
20241205,171000,100893485,3155,3155,3155,3155,0
|
||||
20241205,170900,100893485,3155,3155,3155,3155,0
|
||||
20241205,170800,100893485,3155,3155,3155,3155,0
|
||||
20241205,170700,100893485,3155,3155,3155,3155,0
|
||||
20241205,170600,100893485,3155,3155,3155,3155,0
|
||||
20241205,170500,100893485,3155,3155,3155,3155,0
|
||||
20241205,170400,100893485,3155,3155,3155,3155,0
|
||||
20241205,170300,100893485,3155,3155,3155,3155,0
|
||||
20241205,170200,100893485,3155,3155,3155,3155,0
|
||||
20241205,170100,100893485,3155,3155,3155,3155,954
|
||||
20241205,170000,100893485,3155,3155,3155,3155,0
|
||||
20241205,165900,100893485,3155,3155,3155,3155,0
|
||||
20241205,165800,100893485,3155,3155,3155,3155,0
|
||||
20241205,165700,100893485,3155,3155,3155,3155,0
|
||||
20241205,165600,100893485,3155,3155,3155,3155,0
|
||||
20241205,165500,100893485,3155,3155,3155,3155,0
|
||||
20241205,165400,100893485,3155,3155,3155,3155,0
|
||||
20241205,165300,100893485,3155,3155,3155,3155,0
|
||||
20241205,165200,100893485,3155,3155,3155,3155,0
|
||||
20241205,165100,100893485,3155,3155,3155,3155,0
|
||||
20241205,165000,100893485,3155,3155,3155,3155,0
|
||||
20241205,164900,100893485,3155,3155,3155,3155,0
|
||||
20241205,164800,100893485,3155,3155,3155,3155,0
|
||||
20241205,164700,100893485,3155,3155,3155,3155,0
|
||||
20241205,164600,100893485,3155,3155,3155,3155,0
|
||||
20241205,164500,100893485,3155,3155,3155,3155,0
|
||||
20241205,164400,100893485,3155,3155,3155,3155,0
|
||||
20241205,164300,100893485,3155,3155,3155,3155,0
|
||||
20241205,164200,100893485,3155,3155,3155,3155,0
|
||||
20241205,164100,100893485,3155,3155,3155,3155,0
|
||||
20241205,164000,100893485,3155,3155,3155,3155,0
|
||||
20241205,163900,100893485,3155,3155,3155,3155,0
|
||||
20241205,163800,100893485,3155,3155,3155,3155,0
|
||||
20241205,163700,100893485,3155,3155,3155,3155,0
|
||||
20241205,163600,100893485,3155,3155,3155,3155,0
|
||||
20241205,163500,100893485,3155,3155,3155,3155,0
|
||||
20241205,163400,100893485,3155,3155,3155,3155,0
|
||||
20241205,163300,100893485,3155,3155,3155,3155,0
|
||||
20241205,163200,100893485,3155,3155,3155,3155,0
|
||||
20241205,163100,100893485,3155,3155,3155,3155,954
|
||||
20241205,163000,100893485,3155,3155,3155,3155,0
|
||||
20241205,162900,100893485,3155,3155,3155,3155,0
|
||||
20241205,162800,100893485,3155,3155,3155,3155,0
|
||||
20241205,162700,100893485,3155,3155,3155,3155,0
|
||||
20241205,162600,100893485,3155,3155,3155,3155,0
|
||||
20241205,162500,100893485,3155,3155,3155,3155,0
|
||||
20241205,162400,100893485,3155,3155,3155,3155,0
|
||||
20241205,162300,100893485,3155,3155,3155,3155,0
|
||||
20241205,162200,100893485,3155,3155,3155,3155,0
|
||||
20241205,162100,100893485,3155,3155,3155,3155,0
|
||||
20241205,162000,100893485,3155,3155,3155,3155,0
|
||||
20241205,161900,100893485,3155,3155,3155,3155,0
|
||||
20241205,161800,100893485,3155,3155,3155,3155,0
|
||||
20241205,161700,100893485,3155,3155,3155,3155,0
|
||||
20241205,161600,100893485,3155,3155,3155,3155,0
|
||||
20241205,161500,100893485,3155,3155,3155,3155,0
|
||||
20241205,161400,100893485,3155,3155,3155,3155,0
|
||||
20241205,161300,100893485,3155,3155,3155,3155,0
|
||||
20241205,161200,100893485,3155,3155,3155,3155,0
|
||||
20241205,161100,100893485,3155,3155,3155,3155,0
|
||||
20241205,161000,100893485,3155,3155,3155,3155,0
|
||||
20241205,160900,100893485,3155,3155,3155,3155,0
|
||||
20241205,160800,100893485,3155,3155,3155,3155,0
|
||||
20241205,160700,100893485,3155,3155,3155,3155,0
|
||||
20241205,160600,100893485,3155,3155,3155,3155,0
|
||||
20241205,160500,100893485,3155,3155,3155,3155,0
|
||||
20241205,160400,100893485,3155,3155,3155,3155,0
|
||||
20241205,160300,100893485,3155,3155,3155,3155,0
|
||||
20241205,160200,100893485,3155,3155,3155,3155,0
|
||||
20241205,160100,100893485,3155,3155,3155,3155,954
|
||||
20241205,160000,100893485,3155,3155,3155,3155,0
|
||||
20241205,155900,100893485,3155,3155,3155,3155,0
|
||||
20241205,155800,100893485,3155,3155,3155,3155,0
|
||||
20241205,155700,100893485,3155,3155,3155,3155,0
|
||||
20241205,155600,100893485,3155,3155,3155,3155,0
|
||||
20241205,155500,100893485,3155,3155,3155,3155,0
|
||||
20241205,155400,100893485,3155,3155,3155,3155,0
|
||||
20241205,155300,100893485,3155,3155,3155,3155,0
|
||||
20241205,155200,100893485,3155,3155,3155,3155,0
|
||||
20241205,155100,100893485,3155,3155,3155,3155,0
|
||||
20241205,155000,100893485,3155,3155,3155,3155,0
|
||||
20241205,154900,100893485,3155,3155,3155,3155,0
|
||||
20241205,154800,100893485,3155,3155,3155,3155,0
|
||||
20241205,154700,100893485,3155,3155,3155,3155,0
|
||||
20241205,154600,100893485,3155,3155,3155,3155,0
|
||||
20241205,154500,100893485,3155,3155,3155,3155,0
|
||||
20241205,154400,100893485,3155,3155,3155,3155,0
|
||||
20241205,154300,100893485,3155,3155,3155,3155,0
|
||||
20241205,154200,100893485,3155,3155,3155,3155,0
|
||||
20241205,154100,100893485,3155,3155,3155,3155,0
|
||||
20241205,154000,100893485,3155,3155,3155,3155,0
|
||||
20241205,153900,100893485,3155,3155,3155,3155,0
|
||||
20241205,153800,100893485,3155,3155,3155,3155,0
|
||||
20241205,153700,100893485,3155,3155,3155,3155,0
|
||||
20241205,153600,100893485,3155,3155,3155,3155,0
|
||||
20241205,153500,100893485,3155,3155,3155,3155,0
|
||||
20241205,153400,100893485,3155,3155,3155,3155,0
|
||||
20241205,153300,100893485,3155,3155,3155,3155,0
|
||||
20241205,153200,100893485,3155,3155,3155,3155,0
|
||||
20241205,153100,100893485,3155,3155,3155,3155,954
|
||||
20241205,153000,100893485,3155,3155,3155,3155,954
|
||||
20241205,152900,97883615,3155,3155,3155,3155,0
|
||||
20241205,152800,97883615,3155,3155,3155,3155,0
|
||||
20241205,152700,97883615,3155,3155,3155,3155,0
|
||||
20241205,152600,97883615,3155,3155,3155,3155,0
|
||||
20241205,152500,97883615,3155,3155,3155,3155,0
|
||||
20241205,152400,97883615,3155,3155,3155,3155,0
|
||||
20241205,152300,97883615,3155,3155,3155,3155,0
|
||||
20241205,152200,97883615,3155,3155,3155,3155,0
|
||||
20241205,152100,97883615,3155,3155,3155,3155,0
|
||||
20241205,152000,97883615,3155,3155,3155,3155,0
|
||||
20241205,151900,97883615,3155,3150,3155,3145,54
|
||||
20241205,151800,97713270,3150,3150,3150,3150,4
|
||||
20241205,151700,97700670,3150,3150,3150,3150,2
|
||||
20241205,151600,97694370,3155,3150,3155,3150,672
|
||||
20241205,151500,95577565,3150,3150,3150,3150,0
|
||||
20241205,151400,95577565,3150,3150,3150,3150,13
|
||||
20241205,151300,95536615,3145,3140,3145,3140,109
|
||||
20241205,151200,95193815,3140,3145,3145,3140,1357
|
||||
20241205,151100,90932830,3140,3140,3140,3140,24
|
||||
20241205,151000,90857470,3145,3145,3145,3145,0
|
||||
20241205,150900,90857470,3145,3145,3145,3145,0
|
||||
20241205,150800,90857470,3145,3145,3145,3145,0
|
||||
20241205,150700,90857470,3145,3145,3145,3145,0
|
||||
20241205,150600,90857470,3145,3145,3145,3145,69
|
||||
20241205,150500,90640465,3150,3150,3150,3150,0
|
||||
20241205,150400,90640465,3150,3150,3150,3150,0
|
||||
20241205,150300,90640465,3150,3145,3150,3145,150
|
||||
20241205,150200,90168700,3145,3145,3145,3145,0
|
||||
20241205,150100,90168700,3145,3145,3145,3145,0
|
||||
20241205,150000,90168700,3145,3145,3145,3145,0
|
||||
20241205,145900,90168700,3145,3150,3155,3145,32
|
||||
20241205,145800,90067900,3145,3145,3145,3145,1
|
||||
20241205,145700,90064755,3140,3140,3140,3140,0
|
||||
20241205,145600,90064755,3140,3140,3140,3140,0
|
||||
20241205,145500,90064755,3140,3140,3140,3140,1
|
||||
20241205,145400,90061615,3135,3135,3135,3135,0
|
||||
20241205,145300,90061615,3135,3135,3135,3135,0
|
||||
20241205,145200,90061615,3135,3135,3135,3135,0
|
||||
20241205,145100,90061615,3135,3145,3160,3135,505
|
||||
20241205,145000,88478125,3140,3140,3140,3140,1
|
||||
20241205,144900,88474985,3140,3140,3140,3140,0
|
||||
20241205,144800,88474985,3140,3135,3140,3135,561
|
||||
20241205,144700,86713450,3135,3145,3145,3130,1103
|
||||
20241205,144600,83253580,3145,3150,3150,3145,46
|
||||
20241205,144500,83108895,3150,3150,3150,3150,0
|
||||
20241205,144400,83108895,3150,3155,3155,3150,454
|
||||
20241205,144300,81677425,3160,3160,3160,3160,0
|
||||
20241205,144200,81677425,3160,3160,3160,3160,0
|
||||
20241205,144100,81677425,3160,3155,3160,3155,21
|
||||
20241205,144000,81611165,3160,3160,3160,3160,0
|
||||
20241205,143900,81611165,3160,3160,3160,3160,0
|
||||
20241205,143800,81611165,3160,3160,3160,3160,0
|
||||
20241205,143700,81611165,3160,3160,3160,3160,0
|
||||
20241205,143600,81611165,3160,3160,3160,3160,0
|
||||
20241205,143500,81611165,3160,3160,3160,3160,0
|
||||
20241205,143400,81611165,3160,3160,3160,3160,0
|
||||
20241205,143300,81611165,3160,3160,3160,3160,35
|
||||
20241205,143200,81500565,3160,3160,3160,3160,0
|
||||
20241205,143100,81500565,3160,3160,3160,3160,0
|
||||
20241205,143000,81500565,3160,3160,3160,3160,1
|
||||
20241205,142900,81497405,3155,3155,3155,3155,0
|
||||
20241205,142800,81497405,3155,3155,3155,3155,69
|
||||
20241205,142700,81279710,3160,3160,3160,3160,0
|
||||
20241205,142600,81279710,3160,3155,3160,3155,32
|
||||
20241205,142500,81178745,3155,3155,3155,3155,0
|
||||
20241205,142400,81178745,3155,3155,3155,3155,0
|
||||
20241205,142300,81178745,3155,3155,3155,3155,330
|
||||
20241205,142200,80137595,3160,3160,3160,3160,0
|
||||
20241205,142100,80137595,3160,3160,3160,3160,0
|
||||
20241205,142000,80137595,3160,3160,3160,3160,1
|
||||
20241205,141900,80134435,3155,3155,3155,3155,0
|
||||
20241205,141800,80134435,3155,3160,3165,3155,61
|
||||
20241205,141700,79941695,3165,3165,3165,3165,0
|
||||
20241205,141600,79941695,3165,3165,3165,3165,0
|
||||
20241205,141500,79941695,3165,3165,3165,3165,0
|
||||
20241205,141400,79941695,3165,3165,3165,3165,0
|
||||
20241205,141300,79941695,3165,3165,3165,3165,0
|
||||
20241205,141200,79941695,3165,3165,3165,3165,96
|
||||
20241205,141100,79637855,3160,3160,3160,3160,0
|
||||
20241205,141000,79637855,3160,3160,3160,3160,1
|
||||
20241205,140900,79634695,3160,3160,3160,3160,13
|
||||
20241205,140800,79593615,3160,3160,3160,3160,3
|
||||
20241205,140700,79584135,3160,3160,3160,3160,2
|
||||
20241205,140600,79577815,3160,3160,3160,3160,0
|
||||
20241205,140500,79577815,3160,3160,3160,3160,0
|
||||
20241205,140400,79577815,3160,3165,3170,3160,14
|
||||
20241205,140300,79533560,3165,3165,3165,3165,99
|
||||
20241205,140200,79220225,3160,3160,3160,3160,2
|
||||
20241205,140100,79213905,3160,3160,3160,3160,1
|
||||
20241205,140000,79210745,3160,3155,3160,3155,707
|
||||
20241205,135900,76976630,3155,3155,3155,3155,1
|
||||
20241205,135800,76973475,3150,3150,3150,3150,0
|
||||
20241205,135700,76973475,3150,3150,3150,3150,0
|
||||
20241205,135600,76973475,3150,3165,3165,3150,5101
|
||||
20241205,135500,60890020,3165,3165,3165,3165,0
|
||||
20241205,135400,60890020,3165,3165,3165,3165,0
|
||||
20241205,135300,60890020,3165,3165,3165,3165,0
|
||||
20241205,135200,60890020,3165,3165,3165,3165,0
|
||||
20241205,135100,60890020,3165,3160,3165,3160,350
|
||||
20241205,135000,59782320,3170,3170,3170,3170,0
|
||||
20241205,134900,59782320,3170,3170,3170,3170,0
|
||||
20241205,134800,59782320,3170,3170,3170,3170,0
|
||||
20241205,134700,59782320,3170,3170,3170,3170,0
|
||||
20241205,134600,59782320,3170,3170,3170,3170,64
|
||||
20241205,134500,59579440,3170,3170,3170,3170,0
|
||||
20241205,134400,59579440,3170,3170,3170,3170,35
|
||||
20241205,134300,59468490,3170,3170,3170,3170,0
|
||||
20241205,134200,59468490,3170,3170,3170,3170,0
|
||||
20241205,134100,59468490,3170,3170,3170,3170,0
|
||||
20241205,134000,59468490,3170,3170,3170,3170,0
|
||||
20241205,133900,59468490,3170,3170,3170,3170,0
|
||||
20241205,133800,59468490,3170,3170,3170,3170,0
|
||||
20241205,133700,59468490,3170,3170,3170,3170,0
|
||||
20241205,133600,59468490,3170,3170,3170,3170,0
|
||||
20241205,133500,59468490,3170,3170,3170,3170,0
|
||||
20241205,133400,59468490,3170,3170,3170,3170,0
|
||||
20241205,133300,59468490,3170,3170,3170,3170,0
|
||||
20241205,133200,59468490,3170,3170,3170,3170,0
|
||||
20241205,133100,59468490,3170,3170,3170,3170,0
|
||||
20241205,133000,59468490,3170,3170,3170,3170,0
|
||||
20241205,132900,59468490,3170,3170,3170,3170,1
|
||||
20241205,132800,59465320,3165,3165,3165,3165,98
|
||||
20241205,132700,59155150,3160,3160,3160,3160,19
|
||||
20241205,132600,59095110,3160,3160,3160,3160,0
|
||||
20241205,132500,59095110,3160,3160,3160,3160,1
|
||||
20241205,132400,59091950,3165,3165,3165,3165,0
|
||||
20241205,132300,59091950,3165,3165,3165,3165,1
|
||||
20241205,132200,59088785,3150,3150,3150,3150,0
|
||||
20241205,132100,59088785,3150,3160,3160,3150,1733
|
||||
20241205,132000,53624375,3170,3170,3170,3170,0
|
||||
20241205,131900,53624375,3170,3170,3170,3170,1
|
||||
20241205,131800,53621205,3160,3160,3160,3160,0
|
||||
20241205,131700,53621205,3160,3160,3160,3160,0
|
||||
20241205,131600,53621205,3160,3160,3160,3160,0
|
||||
20241205,131500,53621205,3160,3160,3160,3160,200
|
||||
20241205,131400,52989205,3165,3165,3165,3165,0
|
||||
20241205,131300,52989205,3165,3165,3165,3165,0
|
||||
20241205,131200,52989205,3165,3170,3170,3165,1000
|
||||
20241205,131100,49823690,3170,3170,3170,3170,0
|
||||
20241205,131000,49823690,3170,3170,3170,3170,0
|
||||
20241205,130900,49823690,3170,3170,3170,3170,0
|
||||
20241205,130800,49823690,3170,3170,3170,3170,0
|
||||
20241205,130700,49823690,3170,3170,3170,3170,0
|
||||
20241205,130600,49823690,3170,3170,3170,3170,0
|
||||
20241205,130500,49823690,3170,3170,3170,3170,1
|
||||
20241205,130400,49820520,3165,3165,3165,3165,0
|
||||
20241205,130300,49820520,3165,3165,3165,3165,0
|
||||
20241205,130200,49820520,3165,3165,3165,3165,0
|
||||
20241205,130100,49820520,3165,3165,3165,3165,0
|
||||
20241205,130000,49820520,3165,3165,3165,3165,0
|
||||
20241205,125900,49820520,3165,3165,3165,3165,200
|
||||
20241205,125800,49187520,3170,3185,3185,3170,1603
|
||||
20241205,125700,44100185,3185,3185,3185,3185,50
|
||||
20241205,125600,43940935,3185,3185,3185,3185,34
|
||||
20241205,125500,43832645,3185,3185,3185,3185,0
|
||||
20241205,125400,43832645,3185,3185,3185,3185,0
|
||||
20241205,125300,43832645,3185,3185,3185,3185,104
|
||||
20241205,125200,43501405,3185,3185,3185,3185,0
|
||||
20241205,125100,43501405,3185,3185,3185,3185,0
|
||||
20241205,125000,43501405,3185,3185,3185,3185,0
|
||||
20241205,124900,43501405,3185,3185,3185,3185,0
|
||||
20241205,124800,43501405,3185,3185,3185,3185,3
|
||||
20241205,124700,43491850,3185,3185,3185,3185,0
|
||||
20241205,124600,43491850,3185,3185,3185,3185,0
|
||||
20241205,124500,43491850,3185,3185,3185,3185,0
|
||||
20241205,124400,43491850,3185,3185,3185,3185,0
|
||||
20241205,124300,43491850,3185,3185,3185,3185,3
|
||||
20241205,124200,43482295,3175,3175,3175,3175,0
|
||||
20241205,124100,43482295,3175,3175,3175,3175,0
|
||||
20241205,124000,43482295,3175,3175,3175,3175,0
|
||||
20241205,123900,43482295,3175,3185,3185,3175,53
|
||||
20241205,123800,43313990,3185,3185,3185,3185,0
|
||||
20241205,123700,43313990,3185,3185,3185,3185,0
|
||||
20241205,123600,43313990,3185,3185,3185,3185,0
|
||||
20241205,123500,43313990,3185,3185,3185,3185,0
|
||||
20241205,123400,43313990,3185,3185,3185,3185,3
|
||||
20241205,123300,43304435,3185,3185,3185,3185,0
|
||||
20241205,123200,43304435,3185,3185,3185,3185,0
|
||||
20241205,123100,43304435,3185,3185,3185,3185,1
|
||||
20241205,123000,43301250,3185,3185,3195,3185,474
|
||||
20241205,122900,41790960,3185,3185,3185,3185,3
|
||||
20241205,122800,41781405,3185,3185,3185,3185,64
|
||||
20241205,122700,41577565,3190,3185,3190,3185,52
|
||||
20241205,122600,41411890,3190,3190,3190,3190,726
|
||||
20241205,122500,39095950,3180,3180,3180,3180,624
|
||||
20241205,122400,37111630,3180,3180,3180,3180,3
|
||||
20241205,122300,37102090,3180,3180,3180,3180,0
|
||||
20241205,122200,37102090,3180,3180,3180,3180,259
|
||||
20241205,122100,36278470,3185,3185,3185,3185,0
|
||||
20241205,122000,36278470,3185,3185,3185,3185,0
|
||||
20241205,121900,36278470,3185,3190,3190,3180,2592
|
||||
20241205,121800,28023100,3205,3205,3205,3205,0
|
||||
20241205,121700,28023100,3205,3205,3205,3205,0
|
||||
20241205,121600,28023100,3205,3205,3205,3205,0
|
||||
20241205,121500,28023100,3205,3205,3205,3205,0
|
||||
20241205,121400,28023100,3205,3205,3205,3205,3
|
||||
20241205,121300,28013485,3190,3200,3200,3190,260
|
||||
20241205,121200,27183835,3195,3195,3195,3195,0
|
||||
20241205,121100,27183835,3195,3195,3195,3195,0
|
||||
20241205,121000,27183835,3195,3195,3195,3195,6
|
||||
20241205,120900,27164665,3195,3190,3195,3190,105
|
||||
20241205,120800,26829700,3190,3195,3195,3190,7
|
||||
20241205,120700,26807365,3195,3195,3195,3195,0
|
||||
20241205,120600,26807365,3195,3195,3195,3195,0
|
||||
20241205,120500,26807365,3195,3190,3195,3190,475
|
||||
20241205,120400,25291285,3190,3190,3190,3190,1
|
||||
20241205,120300,25288095,3190,3185,3190,3185,472
|
||||
20241205,120200,23783815,3185,3185,3185,3185,0
|
||||
20241205,120100,23783815,3185,3185,3185,3185,0
|
||||
20241205,120000,23783815,3185,3185,3185,3185,3
|
||||
20241205,115900,23774260,3185,3185,3185,3185,35
|
||||
20241205,115800,23662785,3185,3185,3185,3185,0
|
||||
20241205,115700,23662785,3185,3185,3185,3185,0
|
||||
20241205,115600,23662785,3185,3185,3185,3185,0
|
||||
20241205,115500,23662785,3185,3185,3185,3185,3
|
||||
20241205,115400,23653230,3175,3180,3180,3175,1500
|
||||
20241205,115300,18890530,3185,3185,3185,3185,0
|
||||
20241205,115200,18890530,3185,3185,3185,3185,0
|
||||
20241205,115100,18890530,3185,3185,3185,3185,0
|
||||
20241205,115000,18890530,3185,3185,3185,3185,3
|
||||
20241205,114900,18880975,3185,3185,3185,3185,0
|
||||
20241205,114800,18880975,3185,3185,3185,3185,0
|
||||
20241205,114700,18880975,3185,3185,3185,3185,0
|
||||
20241205,114600,18880975,3185,3185,3185,3185,0
|
||||
20241205,114500,18880975,3185,3185,3185,3185,3
|
||||
20241205,114400,18871420,3180,3180,3180,3180,0
|
||||
20241205,114300,18871420,3180,3180,3180,3180,100
|
||||
20241205,114200,18553420,3185,3185,3185,3185,0
|
||||
20241205,114100,18553420,3185,3185,3185,3185,0
|
||||
20241205,114000,18553420,3185,3185,3185,3185,3
|
||||
20241205,113900,18543865,3185,3185,3185,3185,0
|
||||
20241205,113800,18543865,3185,3180,3185,3180,26
|
||||
20241205,113700,18461105,3185,3185,3185,3185,0
|
||||
20241205,113600,18461105,3185,3185,3185,3185,0
|
||||
20241205,113500,18461105,3185,3185,3185,3185,3
|
||||
20241205,113400,18451550,3180,3180,3180,3180,0
|
||||
20241205,113300,18451550,3180,3180,3180,3180,95
|
||||
20241205,113200,18149450,3185,3185,3185,3185,0
|
||||
20241205,113100,18149450,3185,3185,3185,3185,0
|
||||
20241205,113000,18149450,3185,3185,3185,3185,3
|
||||
20241205,112900,18139895,3185,3185,3185,3185,0
|
||||
20241205,112800,18139895,3185,3185,3185,3185,0
|
||||
20241205,112700,18139895,3185,3185,3185,3185,1
|
||||
20241205,112600,18136710,3190,3190,3190,3190,3
|
||||
20241205,112500,18127140,3190,3190,3190,3190,31
|
||||
20241205,112400,18028250,3190,3190,3190,3190,0
|
||||
20241205,112300,18028250,3190,3190,3190,3190,0
|
||||
20241205,112200,18028250,3190,3190,3190,3190,0
|
||||
20241205,112100,18028250,3190,3185,3190,3185,316
|
||||
20241205,112000,17021335,3185,3185,3185,3185,0
|
||||
20241205,111900,17021335,3185,3185,3185,3185,0
|
||||
20241205,111800,17021335,3185,3185,3185,3185,0
|
||||
20241205,111700,17021335,3185,3185,3185,3185,0
|
||||
20241205,111600,17021335,3185,3185,3185,3185,3
|
||||
20241205,111500,17011780,3185,3185,3185,3185,0
|
||||
20241205,111400,17011780,3185,3185,3185,3185,0
|
||||
20241205,111300,17011780,3185,3185,3185,3185,0
|
||||
20241205,111200,17011780,3185,3185,3185,3185,0
|
||||
20241205,111100,17011780,3185,3185,3185,3185,3
|
||||
20241205,111000,17002225,3185,3185,3185,3185,0
|
||||
20241205,110900,17002225,3185,3185,3185,3185,0
|
||||
20241205,110800,17002225,3185,3185,3185,3185,0
|
||||
20241205,110700,17002225,3185,3185,3185,3185,0
|
||||
20241205,110600,17002225,3185,3185,3185,3185,6
|
||||
20241205,110500,16983115,3185,3185,3185,3185,0
|
||||
20241205,110400,16983115,3185,3185,3185,3185,0
|
||||
20241205,110300,16983115,3185,3185,3185,3185,0
|
||||
20241205,110200,16983115,3185,3185,3185,3185,0
|
||||
20241205,110100,16983115,3185,3185,3185,3185,2
|
||||
20241205,110000,16976745,3190,3190,3190,3190,0
|
||||
20241205,105900,16976745,3190,3190,3190,3190,0
|
||||
20241205,105800,16976745,3190,3190,3190,3190,0
|
||||
20241205,105700,16976745,3190,3190,3190,3190,0
|
||||
20241205,105600,16976745,3190,3190,3190,3190,3
|
||||
20241205,105500,16967175,3190,3190,3190,3190,3
|
||||
20241205,105400,16957605,3190,3190,3190,3190,0
|
||||
20241205,105300,16957605,3190,3190,3190,3190,0
|
||||
20241205,105200,16957605,3190,3190,3190,3190,3
|
||||
20241205,105100,16948035,3190,3190,3190,3190,0
|
||||
20241205,105000,16948035,3190,3190,3190,3190,0
|
||||
20241205,104900,16948035,3190,3190,3190,3190,0
|
||||
20241205,104800,16948035,3190,3190,3190,3190,0
|
||||
20241205,104700,16948035,3190,3190,3190,3190,3
|
||||
20241205,104600,16938465,3190,3190,3190,3190,0
|
||||
20241205,104500,16938465,3190,3190,3190,3190,0
|
||||
20241205,104400,16938465,3190,3190,3190,3190,0
|
||||
20241205,104300,16938465,3190,3190,3190,3190,14
|
||||
20241205,104200,16893805,3190,3190,3190,3190,3
|
||||
20241205,104100,16884235,3190,3190,3190,3190,0
|
||||
20241205,104000,16884235,3190,3190,3190,3190,0
|
||||
20241205,103900,16884235,3190,3190,3190,3190,0
|
||||
20241205,103800,16884235,3190,3190,3190,3190,0
|
||||
20241205,103700,16884235,3190,3190,3190,3190,3
|
||||
20241205,103600,16874665,3190,3190,3190,3190,27
|
||||
20241205,103500,16788535,3190,3190,3190,3190,0
|
||||
20241205,103400,16788535,3190,3190,3190,3190,0
|
||||
20241205,103300,16788535,3190,3190,3190,3190,0
|
||||
20241205,103200,16788535,3190,3190,3190,3190,3
|
||||
20241205,103100,16778965,3190,3190,3190,3190,0
|
||||
20241205,103000,16778965,3190,3190,3190,3190,0
|
||||
20241205,102900,16778965,3190,3190,3190,3190,1
|
||||
20241205,102800,16775775,3180,3185,3185,3180,10
|
||||
20241205,102700,16743955,3190,3190,3190,3190,3
|
||||
20241205,102600,16734385,3190,3190,3190,3190,54
|
||||
20241205,102500,16562125,3190,3190,3190,3190,0
|
||||
20241205,102400,16562125,3190,3190,3190,3190,0
|
||||
20241205,102300,16562125,3190,3190,3190,3190,0
|
||||
20241205,102200,16562125,3190,3190,3190,3190,3
|
||||
20241205,102100,16552555,3190,3190,3190,3190,0
|
||||
20241205,102000,16552555,3190,3190,3190,3190,0
|
||||
20241205,101900,16552555,3190,3190,3190,3190,0
|
||||
20241205,101800,16552555,3190,3190,3190,3190,0
|
||||
20241205,101700,16552555,3190,3190,3190,3190,3
|
||||
20241205,101600,16542985,3185,3185,3185,3185,0
|
||||
20241205,101500,16542985,3185,3185,3185,3185,12
|
||||
20241205,101400,16504765,3185,3185,3185,3185,0
|
||||
20241205,101300,16504765,3185,3185,3185,3185,4
|
||||
20241205,101200,16492025,3185,3180,3185,3180,2
|
||||
20241205,101100,16485660,3185,3185,3185,3185,0
|
||||
20241205,101000,16485660,3185,3185,3185,3185,0
|
||||
20241205,100900,16485660,3185,3185,3185,3185,0
|
||||
20241205,100800,16485660,3185,3185,3185,3185,3
|
||||
20241205,100700,16476105,3185,3185,3190,3185,100
|
||||
20241205,100600,16157600,3185,3185,3185,3185,0
|
||||
20241205,100500,16157600,3185,3190,3190,3185,3
|
||||
20241205,100400,16148040,3190,3190,3190,3190,0
|
||||
20241205,100300,16148040,3190,3190,3190,3190,4
|
||||
20241205,100200,16135280,3190,3190,3190,3190,1
|
||||
20241205,100100,16132090,3185,3190,3190,3185,12
|
||||
20241205,100000,16093850,3195,3195,3195,3195,0
|
||||
20241205,095900,16093850,3195,3195,3195,3195,0
|
||||
20241205,095800,16093850,3195,3195,3195,3195,3
|
||||
20241205,095700,16084265,3195,3195,3195,3195,0
|
||||
20241205,095600,16084265,3195,3195,3195,3195,0
|
||||
20241205,095500,16084265,3195,3195,3195,3195,2
|
||||
20241205,095400,16077875,3195,3190,3200,3190,12
|
||||
20241205,095300,16039535,3185,3185,3200,3185,68
|
||||
20241205,095200,15822760,3180,3180,3180,3180,0
|
||||
20241205,095100,15822760,3180,3180,3180,3180,0
|
||||
20241205,095000,15822760,3180,3180,3180,3180,0
|
||||
20241205,094900,15822760,3180,3180,3180,3180,0
|
||||
20241205,094800,15822760,3180,3175,3180,3175,4
|
||||
20241205,094700,15810055,3180,3180,3180,3180,4
|
||||
20241205,094600,15797335,3180,3180,3180,3180,1
|
||||
20241205,094500,15794155,3180,3180,3180,3180,0
|
||||
20241205,094400,15794155,3180,3180,3180,3180,103
|
||||
20241205,094300,15466615,3180,3180,3180,3180,3
|
||||
20241205,094200,15457075,3175,3175,3175,3175,0
|
||||
20241205,094100,15457075,3175,3175,3175,3175,0
|
||||
20241205,094000,15457075,3175,3175,3175,3175,43
|
||||
20241205,093900,15320550,3175,3175,3175,3175,294
|
||||
20241205,093800,14387100,3175,3175,3175,3175,0
|
||||
20241205,093700,14387100,3175,3175,3175,3175,0
|
||||
20241205,093600,14387100,3175,3175,3175,3175,0
|
||||
20241205,093500,14387100,3175,3175,3175,3175,0
|
||||
20241205,093400,14387100,3175,3175,3175,3175,3
|
||||
20241205,093300,14377575,3170,3170,3170,3170,4
|
||||
20241205,093200,14364895,3170,3170,3170,3165,41
|
||||
20241205,093100,14234940,3170,3170,3170,3170,7
|
||||
20241205,093000,14212750,3170,3170,3170,3170,8
|
||||
20241205,092900,14187390,3170,3170,3170,3170,43
|
||||
20241205,092800,14051080,3165,3165,3165,3165,0
|
||||
20241205,092700,14051080,3165,3165,3165,3165,93
|
||||
20241205,092600,13756735,3165,3165,3165,3165,0
|
||||
20241205,092500,13756735,3165,3165,3165,3165,0
|
||||
20241205,092400,13756735,3165,3165,3165,3165,2
|
||||
20241205,092300,13750405,3160,3160,3160,3160,0
|
||||
20241205,092200,13750405,3160,3170,3170,3160,2500
|
||||
20241205,092100,5835820,3175,3175,3175,3175,0
|
||||
20241205,092000,5835820,3175,3175,3175,3175,0
|
||||
20241205,091900,5835820,3175,3175,3175,3175,3
|
||||
20241205,091800,5826295,3170,3170,3170,3170,0
|
||||
20241205,091700,5826295,3170,3170,3170,3170,4
|
||||
20241205,091600,5813615,3170,3170,3170,3170,0
|
||||
20241205,091500,5813615,3170,3170,3170,3170,1109
|
||||
20241205,091400,2298085,3175,3175,3175,3175,3
|
||||
20241205,091300,2288560,3170,3170,3170,3170,0
|
||||
20241205,091200,2288560,3170,3170,3170,3170,59
|
||||
20241205,091100,2101530,3175,3180,3180,3175,164
|
||||
20241205,091000,1580815,3180,3180,3180,3180,0
|
||||
20241205,090900,1580815,3180,3190,3190,3180,161
|
||||
20241205,090800,1068785,3190,3200,3200,3190,2
|
||||
20241205,090700,1062395,3190,3190,3190,3190,0
|
||||
20241205,090600,1062395,3190,3190,3190,3190,0
|
||||
20241205,090500,1062395,3190,3190,3190,3190,103
|
||||
20241205,090400,733825,3190,3190,3190,3190,0
|
||||
20241205,090300,733825,3190,3190,3190,3190,10
|
||||
20241205,090200,701925,3180,3195,3195,3180,174
|
||||
20241205,090100,146970,3195,3195,3195,3195,0
|
||||
20241205,090000,146970,3195,3195,3195,3195,46
|
||||
|
Reference in New Issue
Block a user