Update 2024-12-05 2775 candle_min
This commit is contained in:
581
003000/min/candle-20241205.csv
Normal file
581
003000/min/candle-20241205.csv
Normal file
@@ -0,0 +1,581 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,183900,669114530,4510,4510,4510,4510,6030
|
||||
20241205,183800,669114530,4510,4510,4510,4510,0
|
||||
20241205,183700,669114530,4510,4510,4510,4510,0
|
||||
20241205,183600,669114530,4510,4510,4510,4510,0
|
||||
20241205,183500,669114530,4510,4510,4510,4510,0
|
||||
20241205,183400,669114530,4510,4510,4510,4510,0
|
||||
20241205,183300,669114530,4510,4510,4510,4510,0
|
||||
20241205,183200,669114530,4510,4510,4510,4510,0
|
||||
20241205,183100,669114530,4510,4510,4510,4510,0
|
||||
20241205,183000,669114530,4510,4510,4510,4510,0
|
||||
20241205,182900,669114530,4510,4510,4510,4510,0
|
||||
20241205,182800,669114530,4510,4510,4510,4510,0
|
||||
20241205,182700,669114530,4510,4510,4510,4510,0
|
||||
20241205,182600,669114530,4510,4510,4510,4510,0
|
||||
20241205,182500,669114530,4510,4510,4510,4510,0
|
||||
20241205,182400,669114530,4510,4510,4510,4510,0
|
||||
20241205,182300,669114530,4510,4510,4510,4510,0
|
||||
20241205,182200,669114530,4510,4510,4510,4510,0
|
||||
20241205,182100,669114530,4510,4510,4510,4510,0
|
||||
20241205,182000,669114530,4510,4510,4510,4510,0
|
||||
20241205,181900,669114530,4510,4510,4510,4510,0
|
||||
20241205,181800,669114530,4510,4510,4510,4510,0
|
||||
20241205,181700,669114530,4510,4510,4510,4510,0
|
||||
20241205,181600,669114530,4510,4510,4510,4510,0
|
||||
20241205,181500,669114530,4510,4510,4510,4510,0
|
||||
20241205,181400,669114530,4510,4510,4510,4510,0
|
||||
20241205,181300,669114530,4510,4510,4510,4510,0
|
||||
20241205,181200,669114530,4510,4510,4510,4510,0
|
||||
20241205,181100,669114530,4510,4510,4510,4510,0
|
||||
20241205,181000,669114530,4510,4510,4510,4510,0
|
||||
20241205,180900,669114530,4510,4510,4510,4510,6030
|
||||
20241205,180800,669114530,4510,4510,4510,4510,0
|
||||
20241205,180700,669114530,4510,4510,4510,4510,0
|
||||
20241205,180600,669114530,4510,4510,4510,4510,0
|
||||
20241205,180500,669114530,4510,4510,4510,4510,0
|
||||
20241205,180400,669114530,4510,4510,4510,4510,0
|
||||
20241205,180300,669114530,4510,4510,4510,4510,0
|
||||
20241205,180200,669114530,4510,4510,4510,4510,0
|
||||
20241205,180100,669114530,4510,4510,4510,4510,0
|
||||
20241205,180000,669114530,4510,4510,4510,4510,0
|
||||
20241205,175900,669114530,4510,4510,4510,4510,0
|
||||
20241205,175800,669114530,4510,4510,4510,4510,0
|
||||
20241205,175700,669114530,4510,4510,4510,4510,0
|
||||
20241205,175600,669114530,4510,4510,4510,4510,0
|
||||
20241205,175500,669114530,4510,4510,4510,4510,0
|
||||
20241205,175400,669114530,4510,4510,4510,4510,0
|
||||
20241205,175300,669114530,4510,4510,4510,4510,0
|
||||
20241205,175200,669114530,4510,4510,4510,4510,0
|
||||
20241205,175100,669114530,4510,4510,4510,4510,0
|
||||
20241205,175000,669114530,4510,4510,4510,4510,0
|
||||
20241205,174900,669114530,4510,4510,4510,4510,0
|
||||
20241205,174800,669114530,4510,4510,4510,4510,0
|
||||
20241205,174700,669114530,4510,4510,4510,4510,0
|
||||
20241205,174600,669114530,4510,4510,4510,4510,0
|
||||
20241205,174500,669114530,4510,4510,4510,4510,0
|
||||
20241205,174400,669114530,4510,4510,4510,4510,0
|
||||
20241205,174300,669114530,4510,4510,4510,4510,0
|
||||
20241205,174200,669114530,4510,4510,4510,4510,0
|
||||
20241205,174100,669114530,4510,4510,4510,4510,0
|
||||
20241205,174000,669114530,4510,4510,4510,4510,0
|
||||
20241205,173900,669114530,4510,4510,4510,4510,6030
|
||||
20241205,173800,669114530,4510,4510,4510,4510,0
|
||||
20241205,173700,669114530,4510,4510,4510,4510,0
|
||||
20241205,173600,669114530,4510,4510,4510,4510,0
|
||||
20241205,173500,669114530,4510,4510,4510,4510,0
|
||||
20241205,173400,669114530,4510,4510,4510,4510,0
|
||||
20241205,173300,669114530,4510,4510,4510,4510,0
|
||||
20241205,173200,669114530,4510,4510,4510,4510,0
|
||||
20241205,173100,669114530,4510,4510,4510,4510,0
|
||||
20241205,173000,669114530,4510,4510,4510,4510,0
|
||||
20241205,172900,669114530,4510,4510,4510,4510,0
|
||||
20241205,172800,669114530,4510,4510,4510,4510,0
|
||||
20241205,172700,669114530,4510,4510,4510,4510,0
|
||||
20241205,172600,669114530,4510,4510,4510,4510,0
|
||||
20241205,172500,669114530,4510,4510,4510,4510,0
|
||||
20241205,172400,669114530,4510,4510,4510,4510,0
|
||||
20241205,172300,669114530,4510,4510,4510,4510,0
|
||||
20241205,172200,669114530,4510,4510,4510,4510,0
|
||||
20241205,172100,669114530,4510,4510,4510,4510,0
|
||||
20241205,172000,669114530,4510,4510,4510,4510,0
|
||||
20241205,171900,669114530,4510,4510,4510,4510,0
|
||||
20241205,171800,669114530,4510,4510,4510,4510,0
|
||||
20241205,171700,669114530,4510,4510,4510,4510,0
|
||||
20241205,171600,669114530,4510,4510,4510,4510,0
|
||||
20241205,171500,669114530,4510,4510,4510,4510,0
|
||||
20241205,171400,669114530,4510,4510,4510,4510,0
|
||||
20241205,171300,669114530,4510,4510,4510,4510,0
|
||||
20241205,171200,669114530,4510,4510,4510,4510,0
|
||||
20241205,171100,669114530,4510,4510,4510,4510,0
|
||||
20241205,171000,669114530,4510,4510,4510,4510,0
|
||||
20241205,170900,669114530,4510,4510,4510,4510,6030
|
||||
20241205,170800,669114530,4510,4510,4510,4510,0
|
||||
20241205,170700,669114530,4510,4510,4510,4510,0
|
||||
20241205,170600,669114530,4510,4510,4510,4510,0
|
||||
20241205,170500,669114530,4510,4510,4510,4510,0
|
||||
20241205,170400,669114530,4510,4510,4510,4510,0
|
||||
20241205,170300,669114530,4510,4510,4510,4510,0
|
||||
20241205,170200,669114530,4510,4510,4510,4510,0
|
||||
20241205,170100,669114530,4510,4510,4510,4510,0
|
||||
20241205,170000,669114530,4510,4510,4510,4510,0
|
||||
20241205,165900,669114530,4510,4510,4510,4510,0
|
||||
20241205,165800,669114530,4510,4510,4510,4510,0
|
||||
20241205,165700,669114530,4510,4510,4510,4510,0
|
||||
20241205,165600,669114530,4510,4510,4510,4510,0
|
||||
20241205,165500,669114530,4510,4510,4510,4510,0
|
||||
20241205,165400,669114530,4510,4510,4510,4510,0
|
||||
20241205,165300,669114530,4510,4510,4510,4510,0
|
||||
20241205,165200,669114530,4510,4510,4510,4510,0
|
||||
20241205,165100,669114530,4510,4510,4510,4510,0
|
||||
20241205,165000,669114530,4510,4510,4510,4510,0
|
||||
20241205,164900,669114530,4510,4510,4510,4510,0
|
||||
20241205,164800,669114530,4510,4510,4510,4510,0
|
||||
20241205,164700,669114530,4510,4510,4510,4510,0
|
||||
20241205,164600,669114530,4510,4510,4510,4510,0
|
||||
20241205,164500,669114530,4510,4510,4510,4510,0
|
||||
20241205,164400,669114530,4510,4510,4510,4510,0
|
||||
20241205,164300,669114530,4510,4510,4510,4510,0
|
||||
20241205,164200,669114530,4510,4510,4510,4510,0
|
||||
20241205,164100,669114530,4510,4510,4510,4510,0
|
||||
20241205,164000,669114530,4510,4510,4510,4510,0
|
||||
20241205,163900,669114530,4510,4510,4510,4510,6030
|
||||
20241205,163800,669114530,4510,4510,4510,4510,0
|
||||
20241205,163700,669114530,4510,4510,4510,4510,0
|
||||
20241205,163600,669114530,4510,4510,4510,4510,0
|
||||
20241205,163500,669114530,4510,4510,4510,4510,0
|
||||
20241205,163400,669114530,4510,4510,4510,4510,0
|
||||
20241205,163300,669114530,4510,4510,4510,4510,0
|
||||
20241205,163200,669114530,4510,4510,4510,4510,0
|
||||
20241205,163100,669114530,4510,4510,4510,4510,0
|
||||
20241205,163000,669114530,4510,4510,4510,4510,0
|
||||
20241205,162900,669114530,4510,4510,4510,4510,0
|
||||
20241205,162800,669114530,4510,4510,4510,4510,0
|
||||
20241205,162700,669114530,4510,4510,4510,4510,0
|
||||
20241205,162600,669114530,4510,4510,4510,4510,0
|
||||
20241205,162500,669114530,4510,4510,4510,4510,0
|
||||
20241205,162400,669114530,4510,4510,4510,4510,0
|
||||
20241205,162300,669114530,4510,4510,4510,4510,0
|
||||
20241205,162200,669114530,4510,4510,4510,4510,0
|
||||
20241205,162100,669114530,4510,4510,4510,4510,0
|
||||
20241205,162000,669114530,4510,4510,4510,4510,0
|
||||
20241205,161900,669114530,4510,4510,4510,4510,0
|
||||
20241205,161800,669114530,4510,4510,4510,4510,0
|
||||
20241205,161700,669114530,4510,4510,4510,4510,0
|
||||
20241205,161600,669114530,4510,4510,4510,4510,0
|
||||
20241205,161500,669114530,4510,4510,4510,4510,0
|
||||
20241205,161400,669114530,4510,4510,4510,4510,0
|
||||
20241205,161300,669114530,4510,4510,4510,4510,0
|
||||
20241205,161200,669114530,4510,4510,4510,4510,0
|
||||
20241205,161100,669114530,4510,4510,4510,4510,0
|
||||
20241205,161000,669114530,4510,4510,4510,4510,0
|
||||
20241205,160900,669114530,4510,4510,4510,4510,6030
|
||||
20241205,160800,669114530,4510,4510,4510,4510,0
|
||||
20241205,160700,669114530,4510,4510,4510,4510,0
|
||||
20241205,160600,669114530,4510,4510,4510,4510,0
|
||||
20241205,160500,669114530,4510,4510,4510,4510,0
|
||||
20241205,160400,669114530,4510,4510,4510,4510,0
|
||||
20241205,160300,669114530,4510,4510,4510,4510,0
|
||||
20241205,160200,669114530,4510,4510,4510,4510,0
|
||||
20241205,160100,669114530,4510,4510,4510,4510,0
|
||||
20241205,160000,669114530,4510,4510,4510,4510,0
|
||||
20241205,155900,669114530,4510,4510,4510,4510,0
|
||||
20241205,155800,669114530,4510,4510,4510,4510,0
|
||||
20241205,155700,669114530,4510,4510,4510,4510,0
|
||||
20241205,155600,669114530,4510,4510,4510,4510,0
|
||||
20241205,155500,669114530,4510,4510,4510,4510,0
|
||||
20241205,155400,669114530,4510,4510,4510,4510,0
|
||||
20241205,155300,669114530,4510,4510,4510,4510,0
|
||||
20241205,155200,669114530,4510,4510,4510,4510,0
|
||||
20241205,155100,669114530,4510,4510,4510,4510,0
|
||||
20241205,155000,669114530,4510,4510,4510,4510,0
|
||||
20241205,154900,669114530,4510,4510,4510,4510,0
|
||||
20241205,154800,669114530,4510,4510,4510,4510,0
|
||||
20241205,154700,669114530,4510,4510,4510,4510,0
|
||||
20241205,154600,669114530,4510,4510,4510,4510,0
|
||||
20241205,154500,669114530,4510,4510,4510,4510,0
|
||||
20241205,154400,669114530,4510,4510,4510,4510,0
|
||||
20241205,154300,669114530,4510,4510,4510,4510,0
|
||||
20241205,154200,669114530,4510,4510,4510,4510,0
|
||||
20241205,154100,669114530,4510,4510,4510,4510,0
|
||||
20241205,154000,669114530,4510,4510,4510,4510,0
|
||||
20241205,153900,669114530,4510,4510,4510,4510,6030
|
||||
20241205,153800,669114530,4510,4510,4510,4510,0
|
||||
20241205,153700,669114530,4510,4510,4510,4510,0
|
||||
20241205,153600,669114530,4510,4510,4510,4510,0
|
||||
20241205,153500,669114530,4510,4510,4510,4510,0
|
||||
20241205,153400,669114530,4510,4510,4510,4510,0
|
||||
20241205,153300,669114530,4510,4510,4510,4510,0
|
||||
20241205,153200,669114530,4510,4510,4510,4510,0
|
||||
20241205,153100,669114530,4510,4510,4510,4510,0
|
||||
20241205,153000,669114530,4510,4510,4510,4510,6030
|
||||
20241205,152900,641919230,4510,4510,4510,4510,0
|
||||
20241205,152800,641919230,4510,4510,4510,4510,0
|
||||
20241205,152700,641919230,4510,4510,4510,4510,0
|
||||
20241205,152600,641919230,4510,4510,4510,4510,0
|
||||
20241205,152500,641919230,4510,4510,4510,4510,0
|
||||
20241205,152400,641919230,4510,4510,4510,4510,0
|
||||
20241205,152300,641919230,4510,4510,4510,4510,0
|
||||
20241205,152200,641919230,4510,4510,4510,4510,0
|
||||
20241205,152100,641919230,4510,4510,4510,4510,0
|
||||
20241205,152000,641919230,4510,4510,4510,4510,0
|
||||
20241205,151900,641919230,4510,4515,4525,4510,220
|
||||
20241205,151800,640926805,4510,4515,4525,4510,1530
|
||||
20241205,151700,634026310,4515,4520,4520,4515,73
|
||||
20241205,151600,633696645,4535,4520,4535,4520,118
|
||||
20241205,151500,633163270,4525,4535,4535,4525,26
|
||||
20241205,151400,633045420,4515,4530,4530,4515,489
|
||||
20241205,151300,630836160,4540,4530,4540,4530,1331
|
||||
20241205,151200,624800170,4530,4515,4530,4515,15
|
||||
20241205,151100,624732355,4510,4535,4535,4510,7064
|
||||
20241205,151000,592778645,4535,4530,4535,4530,2090
|
||||
20241205,150900,583310745,4535,4535,4535,4530,182
|
||||
20241205,150800,582485395,4530,4535,4535,4530,166
|
||||
20241205,150700,581733135,4535,4540,4540,4535,685
|
||||
20241205,150600,578626650,4535,4545,4545,4535,6719
|
||||
20241205,150500,548135360,4545,4545,4550,4540,1178
|
||||
20241205,150400,542781355,4550,4550,4550,4550,0
|
||||
20241205,150300,542781355,4550,4550,4555,4550,301
|
||||
20241205,150200,541411800,4550,4555,4555,4550,67
|
||||
20241205,150100,541106765,4555,4555,4555,4555,11
|
||||
20241205,150000,541056660,4555,4560,4560,4555,11
|
||||
20241205,145900,541006505,4555,4550,4555,4550,80
|
||||
20241205,145800,540642360,4550,4550,4550,4550,28
|
||||
20241205,145700,540514960,4550,4550,4550,4550,0
|
||||
20241205,145600,540514960,4550,4550,4550,4550,37
|
||||
20241205,145500,540346610,4545,4555,4555,4545,187
|
||||
20241205,145400,539496270,4555,4550,4555,4550,48
|
||||
20241205,145300,539277865,4550,4550,4550,4550,132
|
||||
20241205,145200,538677265,4550,4545,4555,4545,79
|
||||
20241205,145100,538317925,4550,4545,4550,4545,16
|
||||
20241205,145000,538245150,4545,4545,4545,4545,100
|
||||
20241205,144900,537790650,4545,4545,4545,4545,24
|
||||
20241205,144800,537681570,4545,4555,4555,4545,2579
|
||||
20241205,144700,525960005,4545,4550,4550,4545,600
|
||||
20241205,144600,523232505,4550,4550,4550,4550,731
|
||||
20241205,144500,519906455,4555,4555,4555,4555,2
|
||||
20241205,144400,519897345,4555,4550,4555,4550,502
|
||||
20241205,144300,517613235,4555,4555,4555,4555,3281
|
||||
20241205,144200,502668280,4560,4560,4560,4560,2812
|
||||
20241205,144100,489845560,4560,4560,4560,4560,59
|
||||
20241205,144000,489576520,4560,4560,4560,4560,1694
|
||||
20241205,143900,481851880,4560,4560,4560,4560,0
|
||||
20241205,143800,481851880,4560,4560,4560,4560,1
|
||||
20241205,143700,481847320,4560,4565,4565,4560,465
|
||||
20241205,143600,479726845,4565,4565,4565,4565,7
|
||||
20241205,143500,479694890,4560,4560,4560,4560,1100
|
||||
20241205,143400,474678890,4565,4565,4565,4565,1
|
||||
20241205,143300,474674325,4560,4560,4565,4560,526
|
||||
20241205,143200,472274265,4560,4565,4565,4560,8705
|
||||
20241205,143100,432566505,4570,4570,4570,4570,874
|
||||
20241205,143000,428572325,4570,4570,4570,4570,96
|
||||
20241205,142900,428133605,4575,4575,4575,4570,507
|
||||
20241205,142800,425815330,4575,4575,4575,4575,0
|
||||
20241205,142700,425815330,4575,4575,4575,4575,1000
|
||||
20241205,142600,421240330,4575,4580,4580,4575,41
|
||||
20241205,142500,421052750,4580,4580,4580,4580,0
|
||||
20241205,142400,421052750,4580,4580,4580,4580,2
|
||||
20241205,142300,421043590,4580,4580,4580,4580,0
|
||||
20241205,142200,421043590,4580,4580,4580,4580,3
|
||||
20241205,142100,421029850,4580,4580,4580,4580,0
|
||||
20241205,142000,421029850,4580,4580,4580,4580,140
|
||||
20241205,141900,420388650,4575,4575,4575,4575,1000
|
||||
20241205,141800,415813650,4585,4585,4585,4585,0
|
||||
20241205,141700,415813650,4585,4585,4585,4585,0
|
||||
20241205,141600,415813650,4585,4585,4585,4585,0
|
||||
20241205,141500,415813650,4585,4585,4585,4585,0
|
||||
20241205,141400,415813650,4585,4585,4585,4585,5
|
||||
20241205,141300,415790725,4580,4580,4580,4580,202
|
||||
20241205,141200,414865565,4585,4585,4585,4585,20
|
||||
20241205,141100,414773865,4580,4580,4580,4580,160
|
||||
20241205,141000,414041065,4580,4580,4580,4580,0
|
||||
20241205,140900,414041065,4580,4580,4580,4580,106
|
||||
20241205,140800,413555585,4580,4580,4580,4580,100
|
||||
20241205,140700,413097585,4580,4580,4580,4580,0
|
||||
20241205,140600,413097585,4580,4580,4580,4580,192
|
||||
20241205,140500,412218225,4585,4585,4585,4585,1
|
||||
20241205,140400,412213640,4585,4585,4585,4585,2
|
||||
20241205,140300,412204470,4585,4585,4585,4585,105
|
||||
20241205,140200,411723045,4585,4585,4585,4585,0
|
||||
20241205,140100,411723045,4585,4585,4585,4585,0
|
||||
20241205,140000,411723045,4585,4585,4585,4585,1
|
||||
20241205,135900,411718460,4585,4585,4585,4585,0
|
||||
20241205,135800,411718460,4585,4585,4585,4585,0
|
||||
20241205,135700,411718460,4585,4585,4585,4585,0
|
||||
20241205,135600,411718460,4585,4585,4585,4585,0
|
||||
20241205,135500,411718460,4585,4585,4585,4585,2104
|
||||
20241205,135400,402071620,4580,4580,4580,4580,64
|
||||
20241205,135300,401778500,4585,4585,4585,4585,1
|
||||
20241205,135200,401773915,4595,4595,4595,4595,1
|
||||
20241205,135100,401769320,4585,4585,4585,4585,1000
|
||||
20241205,135000,397184320,4585,4585,4585,4585,0
|
||||
20241205,134900,397184320,4585,4585,4585,4585,2
|
||||
20241205,134800,397175150,4585,4585,4585,4585,0
|
||||
20241205,134700,397175150,4585,4585,4585,4585,80
|
||||
20241205,134600,396808350,4595,4595,4595,4595,0
|
||||
20241205,134500,396808350,4595,4595,4595,4595,0
|
||||
20241205,134400,396808350,4595,4595,4595,4595,0
|
||||
20241205,134300,396808350,4595,4595,4595,4595,1
|
||||
20241205,134200,396803755,4585,4590,4590,4585,286
|
||||
20241205,134100,395491370,4595,4595,4595,4595,0
|
||||
20241205,134000,395491370,4595,4595,4595,4595,7
|
||||
20241205,133900,395459205,4595,4595,4595,4595,0
|
||||
20241205,133800,395459205,4595,4590,4595,4590,71
|
||||
20241205,133700,395133310,4590,4590,4590,4590,0
|
||||
20241205,133600,395133310,4590,4590,4590,4590,0
|
||||
20241205,133500,395133310,4590,4590,4590,4590,0
|
||||
20241205,133400,395133310,4590,4590,4590,4590,100
|
||||
20241205,133300,394674310,4590,4590,4590,4590,0
|
||||
20241205,133200,394674310,4590,4590,4590,4590,23
|
||||
20241205,133100,394568740,4590,4590,4590,4590,0
|
||||
20241205,133000,394568740,4590,4590,4590,4590,70
|
||||
20241205,132900,394247440,4590,4590,4590,4590,0
|
||||
20241205,132800,394247440,4590,4595,4595,4590,1106
|
||||
20241205,132700,389170370,4595,4595,4595,4595,2
|
||||
20241205,132600,389161180,4595,4595,4595,4595,10
|
||||
20241205,132500,389115230,4595,4595,4595,4595,0
|
||||
20241205,132400,389115230,4595,4595,4595,4595,0
|
||||
20241205,132300,389115230,4595,4595,4595,4595,0
|
||||
20241205,132200,389115230,4595,4595,4595,4595,0
|
||||
20241205,132100,389115230,4595,4595,4595,4595,0
|
||||
20241205,132000,389115230,4595,4595,4595,4595,0
|
||||
20241205,131900,389115230,4595,4595,4595,4595,0
|
||||
20241205,131800,389115230,4595,4595,4595,4595,0
|
||||
20241205,131700,389115230,4595,4595,4595,4595,715
|
||||
20241205,131600,385829805,4600,4600,4600,4600,0
|
||||
20241205,131500,385829805,4600,4600,4600,4600,0
|
||||
20241205,131400,385829805,4600,4600,4600,4600,0
|
||||
20241205,131300,385829805,4600,4600,4600,4600,3
|
||||
20241205,131200,385816005,4600,4600,4600,4600,22
|
||||
20241205,131100,385714805,4600,4600,4600,4600,211
|
||||
20241205,131000,384744205,4600,4600,4600,4600,500
|
||||
20241205,130900,382444205,4600,4605,4605,4600,928
|
||||
20241205,130800,378172185,4610,4605,4610,4605,325
|
||||
20241205,130700,376675435,4605,4605,4605,4605,0
|
||||
20241205,130600,376675435,4605,4605,4605,4605,0
|
||||
20241205,130500,376675435,4605,4605,4605,4605,409
|
||||
20241205,130400,374791990,4625,4625,4625,4625,0
|
||||
20241205,130300,374791990,4625,4625,4625,4625,0
|
||||
20241205,130200,374791990,4625,4625,4625,4625,0
|
||||
20241205,130100,374791990,4625,4625,4625,4625,0
|
||||
20241205,130000,374791990,4625,4625,4625,4625,0
|
||||
20241205,125900,374791990,4625,4620,4625,4620,80
|
||||
20241205,125800,374422305,4620,4620,4620,4620,4
|
||||
20241205,125700,374403825,4620,4620,4620,4620,0
|
||||
20241205,125600,374403825,4620,4620,4620,4620,0
|
||||
20241205,125500,374403825,4620,4620,4620,4620,0
|
||||
20241205,125400,374403825,4620,4620,4620,4620,0
|
||||
20241205,125300,374403825,4620,4620,4620,4620,3
|
||||
20241205,125200,374389965,4610,4610,4610,4610,0
|
||||
20241205,125100,374389965,4610,4610,4610,4610,55
|
||||
20241205,125000,374136415,4620,4620,4620,4620,1
|
||||
20241205,124900,374131795,4605,4620,4620,4605,210
|
||||
20241205,124800,373164485,4620,4620,4620,4620,4
|
||||
20241205,124700,373146005,4605,4605,4605,4605,0
|
||||
20241205,124600,373146005,4605,4605,4605,4605,50
|
||||
20241205,124500,372915755,4620,4620,4620,4620,0
|
||||
20241205,124400,372915755,4620,4620,4620,4620,0
|
||||
20241205,124300,372915755,4620,4620,4620,4620,3
|
||||
20241205,124200,372901895,4605,4605,4605,4605,0
|
||||
20241205,124100,372901895,4605,4605,4605,4605,300
|
||||
20241205,124000,371520395,4605,4600,4605,4600,720
|
||||
20241205,123900,368207875,4610,4610,4610,4610,4
|
||||
20241205,123800,368189435,4610,4610,4610,4610,161
|
||||
20241205,123700,367447225,4600,4610,4610,4600,2248
|
||||
20241205,123600,357103110,4620,4620,4620,4620,0
|
||||
20241205,123500,357103110,4620,4620,4620,4620,0
|
||||
20241205,123400,357103110,4620,4610,4620,4610,6
|
||||
20241205,123300,357075420,4610,4610,4610,4610,0
|
||||
20241205,123200,357075420,4610,4610,4610,4610,82
|
||||
20241205,123100,356697400,4615,4625,4625,4615,9771
|
||||
20241205,123000,311507585,4630,4630,4630,4630,0
|
||||
20241205,122900,311507585,4630,4630,4630,4630,4
|
||||
20241205,122800,311489065,4630,4630,4630,4630,0
|
||||
20241205,122700,311489065,4630,4630,4630,4630,0
|
||||
20241205,122600,311489065,4630,4630,4630,4630,0
|
||||
20241205,122500,311489065,4630,4630,4630,4630,0
|
||||
20241205,122400,311489065,4630,4630,4635,4630,11
|
||||
20241205,122300,311438120,4630,4630,4630,4630,3
|
||||
20241205,122200,311424230,4635,4625,4635,4625,215
|
||||
20241205,122100,310429845,4635,4625,4635,4625,51
|
||||
20241205,122000,310193960,4635,4635,4635,4635,0
|
||||
20241205,121900,310193960,4635,4635,4635,4635,4
|
||||
20241205,121800,310175420,4635,4635,4635,4635,0
|
||||
20241205,121700,310175420,4635,4635,4635,4635,1
|
||||
20241205,121600,310170785,4635,4635,4635,4635,0
|
||||
20241205,121500,310170785,4635,4635,4635,4635,0
|
||||
20241205,121400,310170785,4635,4635,4635,4635,3
|
||||
20241205,121300,310156880,4625,4625,4625,4625,0
|
||||
20241205,121200,310156880,4625,4625,4625,4625,0
|
||||
20241205,121100,310156880,4625,4625,4625,4625,70
|
||||
20241205,121000,309833130,4625,4625,4625,4625,252
|
||||
20241205,120900,308667630,4625,4625,4635,4625,394
|
||||
20241205,120800,306845340,4630,4630,4630,4630,11
|
||||
20241205,120700,306794410,4635,4630,4635,4625,131
|
||||
20241205,120600,306188400,4625,4630,4630,4625,293
|
||||
20241205,120500,304832310,4640,4640,4640,4630,14
|
||||
20241205,120400,304767365,4635,4635,4635,4635,53
|
||||
20241205,120300,304521710,4640,4630,4640,4630,80
|
||||
20241205,120200,304151040,4630,4625,4630,4625,434
|
||||
20241205,120100,302143785,4625,4625,4625,4625,0
|
||||
20241205,120000,302143785,4625,4625,4625,4625,4
|
||||
20241205,115900,302125285,4625,4625,4625,4625,0
|
||||
20241205,115800,302125285,4625,4625,4625,4625,0
|
||||
20241205,115700,302125285,4625,4625,4625,4625,0
|
||||
20241205,115600,302125285,4625,4625,4625,4625,0
|
||||
20241205,115500,302125285,4625,4615,4625,4615,4
|
||||
20241205,115400,302106795,4615,4615,4615,4615,0
|
||||
20241205,115300,302106795,4615,4615,4615,4615,0
|
||||
20241205,115200,302106795,4615,4615,4615,4615,100
|
||||
20241205,115100,301645295,4615,4625,4625,4615,243
|
||||
20241205,115000,300523450,4625,4615,4625,4615,21
|
||||
20241205,114900,300426505,4620,4620,4620,4620,0
|
||||
20241205,114800,300426505,4620,4620,4620,4620,0
|
||||
20241205,114700,300426505,4620,4620,4620,4620,20
|
||||
20241205,114600,300334105,4620,4620,4620,4620,12
|
||||
20241205,114500,300278665,4620,4625,4625,4620,4
|
||||
20241205,114400,300260170,4620,4620,4620,4620,423
|
||||
20241205,114300,298305910,4615,4615,4615,4615,0
|
||||
20241205,114200,298305910,4615,4615,4615,4615,11
|
||||
20241205,114100,298255145,4615,4615,4615,4615,143
|
||||
20241205,114000,297595200,4615,4610,4615,4610,80
|
||||
20241205,113900,297226385,4610,4610,4610,4610,77
|
||||
20241205,113800,296871415,4610,4610,4610,4610,23
|
||||
20241205,113700,296765385,4615,4615,4615,4615,0
|
||||
20241205,113600,296765385,4615,4615,4615,4615,0
|
||||
20241205,113500,296765385,4615,4615,4615,4615,3
|
||||
20241205,113400,296751540,4615,4615,4615,4615,0
|
||||
20241205,113300,296751540,4615,4615,4615,4615,210
|
||||
20241205,113200,295782390,4615,4615,4615,4615,22
|
||||
20241205,113100,295680860,4615,4615,4615,4615,0
|
||||
20241205,113000,295680860,4615,4615,4615,4615,3
|
||||
20241205,112900,295667015,4610,4610,4610,4610,0
|
||||
20241205,112800,295667015,4610,4610,4610,4610,53
|
||||
20241205,112700,295422685,4615,4615,4615,4615,0
|
||||
20241205,112600,295422685,4615,4615,4615,4615,3
|
||||
20241205,112500,295408840,4605,4605,4605,4605,30
|
||||
20241205,112400,295270690,4605,4605,4605,4605,0
|
||||
20241205,112300,295270690,4605,4605,4605,4605,93
|
||||
20241205,112200,294842425,4620,4600,4620,4600,5171
|
||||
20241205,112100,271055195,4600,4600,4600,4600,3
|
||||
20241205,112000,271041395,4580,4580,4580,4580,0
|
||||
20241205,111900,271041395,4580,4595,4595,4580,1144
|
||||
20241205,111800,265784745,4595,4595,4595,4595,0
|
||||
20241205,111700,265784745,4595,4595,4595,4595,0
|
||||
20241205,111600,265784745,4595,4595,4595,4595,3
|
||||
20241205,111500,265770960,4590,4590,4590,4590,0
|
||||
20241205,111400,265770960,4590,4580,4590,4580,1967
|
||||
20241205,111300,256759270,4580,4580,4580,4580,0
|
||||
20241205,111200,256759270,4580,4580,4580,4580,0
|
||||
20241205,111100,256759270,4580,4580,4580,4580,3
|
||||
20241205,111000,256745530,4565,4570,4570,4565,293
|
||||
20241205,110900,255407020,4580,4580,4580,4580,0
|
||||
20241205,110800,255407020,4580,4580,4580,4580,0
|
||||
20241205,110700,255407020,4580,4580,4580,4580,0
|
||||
20241205,110600,255407020,4580,4580,4580,4580,13
|
||||
20241205,110500,255347480,4580,4580,4580,4580,1
|
||||
20241205,110400,255342900,4565,4565,4565,4565,0
|
||||
20241205,110300,255342900,4565,4570,4570,4565,2000
|
||||
20241205,110200,246212395,4580,4580,4580,4580,10
|
||||
20241205,110100,246166595,4580,4580,4580,4580,3
|
||||
20241205,110000,246152855,4580,4580,4580,4580,0
|
||||
20241205,105900,246152855,4580,4580,4580,4580,0
|
||||
20241205,105800,246152855,4580,4580,4580,4580,0
|
||||
20241205,105700,246152855,4580,4580,4580,4580,45
|
||||
20241205,105600,245946755,4580,4575,4580,4570,183
|
||||
20241205,105500,245109985,4575,4575,4575,4575,2
|
||||
20241205,105400,245100835,4580,4580,4580,4580,0
|
||||
20241205,105300,245100835,4580,4580,4580,4580,0
|
||||
20241205,105200,245100835,4580,4580,4580,4580,3
|
||||
20241205,105100,245087095,4575,4575,4575,4575,0
|
||||
20241205,105000,245087095,4575,4575,4575,4575,200
|
||||
20241205,104900,244172095,4575,4580,4580,4575,21
|
||||
20241205,104800,244076000,4580,4575,4580,4575,305
|
||||
20241205,104700,242679110,4575,4575,4575,4575,3
|
||||
20241205,104600,242665385,4570,4575,4575,4570,7
|
||||
20241205,104500,242633365,4575,4575,4575,4575,0
|
||||
20241205,104400,242633365,4575,4575,4575,4575,1
|
||||
20241205,104300,242628790,4575,4575,4575,4575,2
|
||||
20241205,104200,242619640,4575,4575,4575,4575,3
|
||||
20241205,104100,242605915,4575,4575,4575,4575,2
|
||||
20241205,104000,242596765,4575,4575,4575,4575,0
|
||||
20241205,103900,242596765,4575,4575,4575,4575,0
|
||||
20241205,103800,242596765,4575,4575,4575,4575,1
|
||||
20241205,103700,242592190,4575,4565,4575,4565,9
|
||||
20241205,103600,242551025,4565,4565,4565,4565,0
|
||||
20241205,103500,242551025,4565,4575,4575,4565,2000
|
||||
20241205,103400,233418810,4575,4575,4575,4575,217
|
||||
20241205,103300,232426035,4570,4570,4570,4570,1
|
||||
20241205,103200,232421465,4570,4565,4570,4565,93
|
||||
20241205,103100,231996905,4570,4570,4570,4570,0
|
||||
20241205,103000,231996905,4570,4570,4570,4570,1
|
||||
20241205,102900,231992335,4565,4565,4565,4565,259
|
||||
20241205,102800,230810000,4565,4560,4565,4560,900
|
||||
20241205,102700,226705950,4565,4570,4570,4565,1990
|
||||
20241205,102600,217615925,4570,4570,4570,4570,0
|
||||
20241205,102500,217615925,4570,4570,4570,4570,0
|
||||
20241205,102400,217615925,4570,4570,4570,4570,0
|
||||
20241205,102300,217615925,4570,4570,4570,4570,153
|
||||
20241205,102200,216916715,4575,4575,4575,4575,3
|
||||
20241205,102100,216902990,4570,4570,4570,4570,198
|
||||
20241205,102000,215998130,4570,4570,4570,4570,0
|
||||
20241205,101900,215998130,4570,4570,4570,4570,78
|
||||
20241205,101800,215641670,4570,4570,4570,4570,212
|
||||
20241205,101700,214672830,4570,4575,4575,4570,163
|
||||
20241205,101600,213927915,4570,4570,4570,4570,0
|
||||
20241205,101500,213927915,4570,4570,4570,4570,0
|
||||
20241205,101400,213927915,4570,4570,4570,4570,8
|
||||
20241205,101300,213891355,4570,4570,4570,4570,3
|
||||
20241205,101200,213877645,4570,4570,4570,4570,419
|
||||
20241205,101100,211962815,4565,4565,4565,4565,0
|
||||
20241205,101000,211962815,4565,4580,4580,4565,3539
|
||||
20241205,100900,195789535,4580,4580,4580,4580,1
|
||||
20241205,100800,195784955,4580,4580,4580,4570,1441
|
||||
20241205,100700,189199325,4570,4570,4570,4570,1452
|
||||
20241205,100600,182563685,4580,4580,4580,4580,0
|
||||
20241205,100500,182563685,4580,4580,4580,4580,0
|
||||
20241205,100400,182563685,4580,4580,4580,4580,0
|
||||
20241205,100300,182563685,4580,4575,4585,4575,205
|
||||
20241205,100200,181625770,4575,4580,4580,4575,991
|
||||
20241205,100100,177091670,4580,4580,4580,4580,202
|
||||
20241205,100000,176166510,4580,4585,4585,4580,789
|
||||
20241205,095900,172552860,4585,4585,4585,4585,18
|
||||
20241205,095800,172470330,4580,4585,4585,4580,249
|
||||
20241205,095700,171329865,4585,4585,4585,4585,10
|
||||
20241205,095600,171284015,4585,4585,4585,4585,60
|
||||
20241205,095500,171008915,4585,4585,4585,4585,0
|
||||
20241205,095400,171008915,4585,4585,4585,4585,0
|
||||
20241205,095300,171008915,4585,4585,4585,4585,3
|
||||
20241205,095200,170995160,4585,4585,4585,4585,5
|
||||
20241205,095100,170972235,4585,4585,4585,4580,448
|
||||
20241205,095000,168919155,4585,4585,4585,4585,100
|
||||
20241205,094900,168460655,4590,4590,4590,4590,0
|
||||
20241205,094800,168460655,4590,4590,4590,4590,223
|
||||
20241205,094700,167437085,4590,4590,4590,4590,0
|
||||
20241205,094600,167437085,4590,4595,4595,4590,684
|
||||
20241205,094500,164296055,4595,4595,4595,4595,2
|
||||
20241205,094400,164286865,4590,4590,4600,4590,245
|
||||
20241205,094300,163161320,4595,4595,4595,4595,3
|
||||
20241205,094200,163147535,4590,4590,4590,4590,0
|
||||
20241205,094100,163147535,4590,4590,4590,4590,522
|
||||
20241205,094000,160751555,4590,4590,4590,4590,3
|
||||
20241205,093900,160737785,4585,4575,4585,4575,1498
|
||||
20241205,093800,153879455,4585,4580,4585,4575,669
|
||||
20241205,093700,150818525,4580,4580,4580,4580,0
|
||||
20241205,093600,150818525,4580,4580,4580,4580,0
|
||||
20241205,093500,150818525,4580,4580,4580,4580,12
|
||||
20241205,093400,150763565,4580,4580,4580,4580,6
|
||||
20241205,093300,150736085,4580,4580,4580,4580,14
|
||||
20241205,093200,150671965,4580,4580,4580,4580,2
|
||||
20241205,093100,150662805,4580,4580,4580,4580,5
|
||||
20241205,093000,150639905,4580,4580,4580,4580,221
|
||||
20241205,092900,149627725,4580,4580,4580,4580,3
|
||||
20241205,092800,149613985,4580,4580,4580,4575,180
|
||||
20241205,092700,148790110,4580,4580,4580,4580,397
|
||||
20241205,092600,146971850,4580,4585,4590,4580,571
|
||||
20241205,092500,144354535,4585,4585,4585,4585,958
|
||||
20241205,092400,139962105,4585,4590,4590,4585,11
|
||||
20241205,092300,139911640,4590,4590,4590,4590,1210
|
||||
20241205,092200,134357740,4590,4590,4590,4590,399
|
||||
20241205,092100,132526330,4595,4595,4595,4595,28
|
||||
20241205,092000,132397670,4595,4595,4595,4595,96
|
||||
20241205,091900,131956550,4610,4605,4610,4600,5317
|
||||
20241205,091800,107472790,4605,4605,4610,4605,225
|
||||
20241205,091700,106436165,4605,4610,4625,4605,6163
|
||||
20241205,091600,78024085,4610,4610,4610,4610,11
|
||||
20241205,091500,77973375,4625,4615,4625,4605,1051
|
||||
20241205,091400,73119780,4615,4615,4615,4615,441
|
||||
20241205,091300,71084565,4610,4605,4610,4605,144
|
||||
20241205,091200,70421170,4600,4600,4600,4600,313
|
||||
20241205,091100,68981370,4600,4600,4600,4600,74
|
||||
20241205,091000,68640970,4600,4620,4620,4600,84
|
||||
20241205,090900,68254535,4620,4600,4620,4600,28
|
||||
20241205,090800,68125675,4600,4600,4600,4600,10
|
||||
20241205,090700,68079675,4600,4600,4600,4595,2909
|
||||
20241205,090600,54704930,4605,4605,4605,4605,200
|
||||
20241205,090500,53783930,4620,4620,4620,4610,811
|
||||
20241205,090400,50041130,4625,4625,4625,4625,0
|
||||
20241205,090300,50041130,4625,4625,4625,4625,2
|
||||
20241205,090200,50031880,4625,4625,4625,4625,19
|
||||
20241205,090100,49944005,4625,4615,4625,4615,500
|
||||
20241205,090000,47633220,4620,4600,4620,4600,10345
|
||||
|
Reference in New Issue
Block a user