Update 2024-12-05 2775 candle_min
This commit is contained in:
584
004360/min/candle-20241205.csv
Normal file
584
004360/min/candle-20241205.csv
Normal file
@@ -0,0 +1,584 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,184200,166869340,11270,11270,11270,11270,377
|
||||
20241205,184100,166869340,11270,11270,11270,11270,0
|
||||
20241205,184000,166869340,11270,11270,11270,11270,0
|
||||
20241205,183900,166869340,11270,11270,11270,11270,0
|
||||
20241205,183800,166869340,11270,11270,11270,11270,0
|
||||
20241205,183700,166869340,11270,11270,11270,11270,0
|
||||
20241205,183600,166869340,11270,11270,11270,11270,0
|
||||
20241205,183500,166869340,11270,11270,11270,11270,0
|
||||
20241205,183400,166869340,11270,11270,11270,11270,0
|
||||
20241205,183300,166869340,11270,11270,11270,11270,0
|
||||
20241205,183200,166869340,11270,11270,11270,11270,0
|
||||
20241205,183100,166869340,11270,11270,11270,11270,0
|
||||
20241205,183000,166869340,11270,11270,11270,11270,0
|
||||
20241205,182900,166869340,11270,11270,11270,11270,0
|
||||
20241205,182800,166869340,11270,11270,11270,11270,0
|
||||
20241205,182700,166869340,11270,11270,11270,11270,0
|
||||
20241205,182600,166869340,11270,11270,11270,11270,0
|
||||
20241205,182500,166869340,11270,11270,11270,11270,0
|
||||
20241205,182400,166869340,11270,11270,11270,11270,0
|
||||
20241205,182300,166869340,11270,11270,11270,11270,0
|
||||
20241205,182200,166869340,11270,11270,11270,11270,0
|
||||
20241205,182100,166869340,11270,11270,11270,11270,0
|
||||
20241205,182000,166869340,11270,11270,11270,11270,0
|
||||
20241205,181900,166869340,11270,11270,11270,11270,0
|
||||
20241205,181800,166869340,11270,11270,11270,11270,0
|
||||
20241205,181700,166869340,11270,11270,11270,11270,0
|
||||
20241205,181600,166869340,11270,11270,11270,11270,0
|
||||
20241205,181500,166869340,11270,11270,11270,11270,0
|
||||
20241205,181400,166869340,11270,11270,11270,11270,0
|
||||
20241205,181300,166869340,11270,11270,11270,11270,0
|
||||
20241205,181200,166869340,11270,11270,11270,11270,377
|
||||
20241205,181100,166869340,11270,11270,11270,11270,0
|
||||
20241205,181000,166869340,11270,11270,11270,11270,0
|
||||
20241205,180900,166869340,11270,11270,11270,11270,0
|
||||
20241205,180800,166869340,11270,11270,11270,11270,0
|
||||
20241205,180700,166869340,11270,11270,11270,11270,0
|
||||
20241205,180600,166869340,11270,11270,11270,11270,0
|
||||
20241205,180500,166869340,11270,11270,11270,11270,0
|
||||
20241205,180400,166869340,11270,11270,11270,11270,0
|
||||
20241205,180300,166869340,11270,11270,11270,11270,0
|
||||
20241205,180200,166869340,11270,11270,11270,11270,0
|
||||
20241205,180100,166869340,11270,11270,11270,11270,0
|
||||
20241205,180000,166869340,11270,11270,11270,11270,0
|
||||
20241205,175900,166869340,11270,11270,11270,11270,0
|
||||
20241205,175800,166869340,11270,11270,11270,11270,0
|
||||
20241205,175700,166869340,11270,11270,11270,11270,0
|
||||
20241205,175600,166869340,11270,11270,11270,11270,0
|
||||
20241205,175500,166869340,11270,11270,11270,11270,0
|
||||
20241205,175400,166869340,11270,11270,11270,11270,0
|
||||
20241205,175300,166869340,11270,11270,11270,11270,0
|
||||
20241205,175200,166869340,11270,11270,11270,11270,0
|
||||
20241205,175100,166869340,11270,11270,11270,11270,0
|
||||
20241205,175000,166869340,11270,11270,11270,11270,0
|
||||
20241205,174900,166869340,11270,11270,11270,11270,0
|
||||
20241205,174800,166869340,11270,11270,11270,11270,0
|
||||
20241205,174700,166869340,11270,11270,11270,11270,0
|
||||
20241205,174600,166869340,11270,11270,11270,11270,0
|
||||
20241205,174500,166869340,11270,11270,11270,11270,0
|
||||
20241205,174400,166869340,11270,11270,11270,11270,0
|
||||
20241205,174300,166869340,11270,11270,11270,11270,0
|
||||
20241205,174200,166869340,11270,11270,11270,11270,377
|
||||
20241205,174100,166869340,11270,11270,11270,11270,0
|
||||
20241205,174000,166869340,11270,11270,11270,11270,0
|
||||
20241205,173900,166869340,11270,11270,11270,11270,0
|
||||
20241205,173800,166869340,11270,11270,11270,11270,0
|
||||
20241205,173700,166869340,11270,11270,11270,11270,0
|
||||
20241205,173600,166869340,11270,11270,11270,11270,0
|
||||
20241205,173500,166869340,11270,11270,11270,11270,0
|
||||
20241205,173400,166869340,11270,11270,11270,11270,0
|
||||
20241205,173300,166869340,11270,11270,11270,11270,0
|
||||
20241205,173200,166869340,11270,11270,11270,11270,0
|
||||
20241205,173100,166869340,11270,11270,11270,11270,0
|
||||
20241205,173000,166869340,11270,11270,11270,11270,0
|
||||
20241205,172900,166869340,11270,11270,11270,11270,0
|
||||
20241205,172800,166869340,11270,11270,11270,11270,0
|
||||
20241205,172700,166869340,11270,11270,11270,11270,0
|
||||
20241205,172600,166869340,11270,11270,11270,11270,0
|
||||
20241205,172500,166869340,11270,11270,11270,11270,0
|
||||
20241205,172400,166869340,11270,11270,11270,11270,0
|
||||
20241205,172300,166869340,11270,11270,11270,11270,0
|
||||
20241205,172200,166869340,11270,11270,11270,11270,0
|
||||
20241205,172100,166869340,11270,11270,11270,11270,0
|
||||
20241205,172000,166869340,11270,11270,11270,11270,0
|
||||
20241205,171900,166869340,11270,11270,11270,11270,0
|
||||
20241205,171800,166869340,11270,11270,11270,11270,0
|
||||
20241205,171700,166869340,11270,11270,11270,11270,0
|
||||
20241205,171600,166869340,11270,11270,11270,11270,0
|
||||
20241205,171500,166869340,11270,11270,11270,11270,0
|
||||
20241205,171400,166869340,11270,11270,11270,11270,0
|
||||
20241205,171300,166869340,11270,11270,11270,11270,0
|
||||
20241205,171200,166869340,11270,11270,11270,11270,377
|
||||
20241205,171100,166869340,11270,11270,11270,11270,0
|
||||
20241205,171000,166869340,11270,11270,11270,11270,0
|
||||
20241205,170900,166869340,11270,11270,11270,11270,0
|
||||
20241205,170800,166869340,11270,11270,11270,11270,0
|
||||
20241205,170700,166869340,11270,11270,11270,11270,0
|
||||
20241205,170600,166869340,11270,11270,11270,11270,0
|
||||
20241205,170500,166869340,11270,11270,11270,11270,0
|
||||
20241205,170400,166869340,11270,11270,11270,11270,0
|
||||
20241205,170300,166869340,11270,11270,11270,11270,0
|
||||
20241205,170200,166869340,11270,11270,11270,11270,0
|
||||
20241205,170100,166869340,11270,11270,11270,11270,0
|
||||
20241205,170000,166869340,11270,11270,11270,11270,0
|
||||
20241205,165900,166869340,11270,11270,11270,11270,0
|
||||
20241205,165800,166869340,11270,11270,11270,11270,0
|
||||
20241205,165700,166869340,11270,11270,11270,11270,0
|
||||
20241205,165600,166869340,11270,11270,11270,11270,0
|
||||
20241205,165500,166869340,11270,11270,11270,11270,0
|
||||
20241205,165400,166869340,11270,11270,11270,11270,0
|
||||
20241205,165300,166869340,11270,11270,11270,11270,0
|
||||
20241205,165200,166869340,11270,11270,11270,11270,0
|
||||
20241205,165100,166869340,11270,11270,11270,11270,0
|
||||
20241205,165000,166869340,11270,11270,11270,11270,0
|
||||
20241205,164900,166869340,11270,11270,11270,11270,0
|
||||
20241205,164800,166869340,11270,11270,11270,11270,0
|
||||
20241205,164700,166869340,11270,11270,11270,11270,0
|
||||
20241205,164600,166869340,11270,11270,11270,11270,0
|
||||
20241205,164500,166869340,11270,11270,11270,11270,0
|
||||
20241205,164400,166869340,11270,11270,11270,11270,0
|
||||
20241205,164300,166869340,11270,11270,11270,11270,0
|
||||
20241205,164200,166869340,11270,11270,11270,11270,377
|
||||
20241205,164100,166869340,11270,11270,11270,11270,0
|
||||
20241205,164000,166869340,11270,11270,11270,11270,0
|
||||
20241205,163900,166869340,11270,11270,11270,11270,0
|
||||
20241205,163800,166869340,11270,11270,11270,11270,0
|
||||
20241205,163700,166869340,11270,11270,11270,11270,0
|
||||
20241205,163600,166869340,11270,11270,11270,11270,0
|
||||
20241205,163500,166869340,11270,11270,11270,11270,0
|
||||
20241205,163400,166869340,11270,11270,11270,11270,0
|
||||
20241205,163300,166869340,11270,11270,11270,11270,0
|
||||
20241205,163200,166869340,11270,11270,11270,11270,0
|
||||
20241205,163100,166869340,11270,11270,11270,11270,0
|
||||
20241205,163000,166869340,11270,11270,11270,11270,0
|
||||
20241205,162900,166869340,11270,11270,11270,11270,0
|
||||
20241205,162800,166869340,11270,11270,11270,11270,0
|
||||
20241205,162700,166869340,11270,11270,11270,11270,0
|
||||
20241205,162600,166869340,11270,11270,11270,11270,0
|
||||
20241205,162500,166869340,11270,11270,11270,11270,0
|
||||
20241205,162400,166869340,11270,11270,11270,11270,0
|
||||
20241205,162300,166869340,11270,11270,11270,11270,0
|
||||
20241205,162200,166869340,11270,11270,11270,11270,0
|
||||
20241205,162100,166869340,11270,11270,11270,11270,0
|
||||
20241205,162000,166869340,11270,11270,11270,11270,0
|
||||
20241205,161900,166869340,11270,11270,11270,11270,0
|
||||
20241205,161800,166869340,11270,11270,11270,11270,0
|
||||
20241205,161700,166869340,11270,11270,11270,11270,0
|
||||
20241205,161600,166869340,11270,11270,11270,11270,0
|
||||
20241205,161500,166869340,11270,11270,11270,11270,0
|
||||
20241205,161400,166869340,11270,11270,11270,11270,0
|
||||
20241205,161300,166869340,11270,11270,11270,11270,0
|
||||
20241205,161200,166869340,11270,11270,11270,11270,377
|
||||
20241205,161100,166869340,11270,11270,11270,11270,0
|
||||
20241205,161000,166869340,11270,11270,11270,11270,0
|
||||
20241205,160900,166869340,11270,11270,11270,11270,0
|
||||
20241205,160800,166869340,11270,11270,11270,11270,0
|
||||
20241205,160700,166869340,11270,11270,11270,11270,0
|
||||
20241205,160600,166869340,11270,11270,11270,11270,0
|
||||
20241205,160500,166869340,11270,11270,11270,11270,0
|
||||
20241205,160400,166869340,11270,11270,11270,11270,0
|
||||
20241205,160300,166869340,11270,11270,11270,11270,0
|
||||
20241205,160200,166869340,11270,11270,11270,11270,0
|
||||
20241205,160100,166869340,11270,11270,11270,11270,0
|
||||
20241205,160000,166869340,11270,11270,11270,11270,0
|
||||
20241205,155900,166869340,11270,11270,11270,11270,0
|
||||
20241205,155800,166869340,11270,11270,11270,11270,0
|
||||
20241205,155700,166869340,11270,11270,11270,11270,0
|
||||
20241205,155600,166869340,11270,11270,11270,11270,0
|
||||
20241205,155500,166869340,11270,11270,11270,11270,0
|
||||
20241205,155400,166869340,11270,11270,11270,11270,0
|
||||
20241205,155300,166869340,11270,11270,11270,11270,0
|
||||
20241205,155200,166869340,11270,11270,11270,11270,0
|
||||
20241205,155100,166869340,11270,11270,11270,11270,0
|
||||
20241205,155000,166869340,11270,11270,11270,11270,0
|
||||
20241205,154900,166869340,11270,11270,11270,11270,0
|
||||
20241205,154800,166869340,11270,11270,11270,11270,0
|
||||
20241205,154700,166869340,11270,11270,11270,11270,0
|
||||
20241205,154600,166869340,11270,11270,11270,11270,0
|
||||
20241205,154500,166869340,11270,11270,11270,11270,0
|
||||
20241205,154400,166869340,11270,11270,11270,11270,0
|
||||
20241205,154300,166869340,11270,11270,11270,11270,0
|
||||
20241205,154200,166869340,11270,11270,11270,11270,377
|
||||
20241205,154100,166869340,11270,11270,11270,11270,0
|
||||
20241205,154000,166869340,11270,11270,11270,11270,0
|
||||
20241205,153900,166869340,11270,11270,11270,11270,0
|
||||
20241205,153800,166869340,11270,11270,11270,11270,0
|
||||
20241205,153700,166869340,11270,11270,11270,11270,0
|
||||
20241205,153600,166869340,11270,11270,11270,11270,0
|
||||
20241205,153500,166869340,11270,11270,11270,11270,0
|
||||
20241205,153400,166869340,11270,11270,11270,11270,0
|
||||
20241205,153300,166869340,11270,11270,11270,11270,0
|
||||
20241205,153200,166869340,11270,11270,11270,11270,0
|
||||
20241205,153100,166869340,11270,11270,11270,11270,0
|
||||
20241205,153000,166869340,11270,11270,11270,11270,377
|
||||
20241205,152900,162620550,11280,11280,11280,11280,0
|
||||
20241205,152800,162620550,11280,11280,11280,11280,0
|
||||
20241205,152700,162620550,11280,11280,11280,11280,0
|
||||
20241205,152600,162620550,11280,11280,11280,11280,0
|
||||
20241205,152500,162620550,11280,11280,11280,11280,0
|
||||
20241205,152400,162620550,11280,11280,11280,11280,0
|
||||
20241205,152300,162620550,11280,11280,11280,11280,0
|
||||
20241205,152200,162620550,11280,11280,11280,11280,0
|
||||
20241205,152100,162620550,11280,11280,11280,11280,0
|
||||
20241205,152000,162620550,11280,11280,11280,11280,0
|
||||
20241205,151900,162620550,11280,11280,11280,11240,263
|
||||
20241205,151800,159661920,11270,11270,11270,11270,30
|
||||
20241205,151700,159323820,11280,11280,11280,11280,4
|
||||
20241205,151600,159278700,11280,11270,11280,11270,200
|
||||
20241205,151500,157023740,11280,11280,11280,11270,58
|
||||
20241205,151400,156369550,11260,11250,11260,11250,11
|
||||
20241205,151300,156245790,11260,11260,11260,11260,2
|
||||
20241205,151200,156223270,11260,11260,11260,11260,0
|
||||
20241205,151100,156223270,11260,11260,11260,11260,0
|
||||
20241205,151000,156223270,11260,11260,11260,11260,74
|
||||
20241205,150900,155390030,11260,11250,11260,11250,78
|
||||
20241205,150800,154511850,11260,11260,11260,11260,0
|
||||
20241205,150700,154511850,11260,11260,11260,11260,8
|
||||
20241205,150600,154421770,11240,11240,11240,11240,0
|
||||
20241205,150500,154421770,11240,11240,11240,11240,0
|
||||
20241205,150400,154421770,11240,11240,11240,11240,0
|
||||
20241205,150300,154421770,11240,11240,11240,11240,0
|
||||
20241205,150200,154421770,11240,11240,11240,11240,0
|
||||
20241205,150100,154421770,11240,11250,11250,11240,95
|
||||
20241205,150000,153353720,11250,11260,11260,11250,2
|
||||
20241205,145900,153331210,11260,11260,11260,11260,0
|
||||
20241205,145800,153331210,11260,11260,11260,11260,36
|
||||
20241205,145700,152925850,11260,11260,11260,11260,17
|
||||
20241205,145600,152734430,11260,11260,11260,11260,2
|
||||
20241205,145500,152711910,11270,11270,11270,11270,0
|
||||
20241205,145400,152711910,11270,11270,11270,11270,0
|
||||
20241205,145300,152711910,11270,11270,11270,11270,0
|
||||
20241205,145200,152711910,11270,11270,11270,11270,0
|
||||
20241205,145100,152711910,11270,11270,11270,11270,0
|
||||
20241205,145000,152711910,11270,11270,11270,11270,0
|
||||
20241205,144900,152711910,11270,11270,11270,11270,22
|
||||
20241205,144800,152463970,11260,11260,11260,11260,35
|
||||
20241205,144700,152069870,11240,11240,11240,11240,300
|
||||
20241205,144600,148697870,11240,11240,11240,11240,0
|
||||
20241205,144500,148697870,11240,11240,11240,11240,0
|
||||
20241205,144400,148697870,11240,11250,11250,11240,35
|
||||
20241205,144300,148304220,11260,11260,11260,11260,0
|
||||
20241205,144200,148304220,11260,11260,11260,11260,1
|
||||
20241205,144100,148292960,11250,11250,11250,11250,0
|
||||
20241205,144000,148292960,11250,11250,11250,11250,0
|
||||
20241205,143900,148292960,11250,11250,11250,11250,131
|
||||
20241205,143800,146819210,11250,11250,11250,11250,8
|
||||
20241205,143700,146729210,11240,11240,11240,11240,0
|
||||
20241205,143600,146729210,11240,11240,11240,11240,0
|
||||
20241205,143500,146729210,11240,11250,11250,11240,121
|
||||
20241205,143400,145369060,11250,11250,11250,11250,0
|
||||
20241205,143300,145369060,11250,11250,11250,11250,28
|
||||
20241205,143200,145054060,11250,11250,11250,11240,1322
|
||||
20241205,143100,130186560,11270,11270,11270,11270,0
|
||||
20241205,143000,130186560,11270,11270,11270,11270,159
|
||||
20241205,142900,128394630,11260,11260,11260,11260,534
|
||||
20241205,142800,122381790,11260,11260,11260,11260,0
|
||||
20241205,142700,122381790,11260,11260,11260,11260,11
|
||||
20241205,142600,122257930,11260,11260,11260,11260,0
|
||||
20241205,142500,122257930,11260,11260,11260,11260,11
|
||||
20241205,142400,122134070,11280,11280,11280,11280,0
|
||||
20241205,142300,122134070,11280,11280,11280,11280,13
|
||||
20241205,142200,121987430,11260,11270,11270,11260,157
|
||||
20241205,142100,120218170,11270,11270,11270,11270,0
|
||||
20241205,142000,120218170,11270,11270,11270,11270,9
|
||||
20241205,141900,120116740,11280,11280,11280,11280,0
|
||||
20241205,141800,120116740,11280,11280,11280,11280,1
|
||||
20241205,141700,120105460,11270,11270,11270,11270,13
|
||||
20241205,141600,119958950,11280,11280,11280,11280,0
|
||||
20241205,141500,119958950,11280,11280,11280,11280,0
|
||||
20241205,141400,119958950,11280,11280,11280,11280,5
|
||||
20241205,141300,119902550,11270,11270,11270,11270,9
|
||||
20241205,141200,119801120,11280,11280,11280,11280,20
|
||||
20241205,141100,119575520,11270,11270,11270,11270,5
|
||||
20241205,141000,119519170,11260,11260,11260,11260,9
|
||||
20241205,140900,119417830,11270,11270,11270,11270,0
|
||||
20241205,140800,119417830,11270,11270,11270,11270,5
|
||||
20241205,140700,119361480,11270,11270,11270,11270,0
|
||||
20241205,140600,119361480,11270,11270,11270,11270,13
|
||||
20241205,140500,119214970,11260,11260,11260,11260,13
|
||||
20241205,140400,119068590,11260,11260,11260,11260,0
|
||||
20241205,140300,119068590,11260,11260,11260,11260,9
|
||||
20241205,140200,118967250,11260,11260,11260,11260,0
|
||||
20241205,140100,118967250,11260,11260,11260,11260,9
|
||||
20241205,140000,118865910,11270,11270,11270,11270,2
|
||||
20241205,135900,118843370,11260,11260,11260,11260,0
|
||||
20241205,135800,118843370,11260,11260,11260,11260,10
|
||||
20241205,135700,118730770,11260,11260,11260,11260,0
|
||||
20241205,135600,118730770,11260,11260,11260,11260,0
|
||||
20241205,135500,118730770,11260,11260,11260,11260,17
|
||||
20241205,135400,118539350,11260,11260,11260,11260,0
|
||||
20241205,135300,118539350,11260,11260,11260,11260,9
|
||||
20241205,135200,118438010,11260,11260,11260,11260,0
|
||||
20241205,135100,118438010,11260,11260,11260,11260,9
|
||||
20241205,135000,118336670,11270,11270,11270,11270,0
|
||||
20241205,134900,118336670,11270,11260,11270,11260,10
|
||||
20241205,134800,118224060,11290,11290,11290,11290,0
|
||||
20241205,134700,118224060,11290,11290,11290,11290,0
|
||||
20241205,134600,118224060,11290,11290,11290,11290,0
|
||||
20241205,134500,118224060,11290,11290,11290,11290,0
|
||||
20241205,134400,118224060,11290,11290,11290,11290,0
|
||||
20241205,134300,118224060,11290,11260,11290,11260,10
|
||||
20241205,134200,118111270,11280,11260,11280,11260,50
|
||||
20241205,134100,117548030,11260,11260,11260,11260,9
|
||||
20241205,134000,117446690,11260,11260,11260,11260,0
|
||||
20241205,133900,117446690,11260,11260,11260,11260,9
|
||||
20241205,133800,117345350,11270,11270,11270,11270,5
|
||||
20241205,133700,117289000,11280,11280,11280,11280,0
|
||||
20241205,133600,117289000,11280,11280,11280,11280,0
|
||||
20241205,133500,117289000,11280,11280,11280,11280,0
|
||||
20241205,133400,117289000,11280,11280,11280,11280,0
|
||||
20241205,133300,117289000,11280,11280,11280,11280,0
|
||||
20241205,133200,117289000,11280,11260,11280,11260,40
|
||||
20241205,133100,116838160,11260,11260,11260,11260,0
|
||||
20241205,133000,116838160,11260,11260,11260,11260,1
|
||||
20241205,132900,116826900,11270,11270,11270,11270,1
|
||||
20241205,132800,116815630,11270,11270,11270,11270,9
|
||||
20241205,132700,116714200,11260,11260,11260,11260,0
|
||||
20241205,132600,116714200,11260,11260,11260,11260,24
|
||||
20241205,132500,116443960,11260,11260,11260,11260,74
|
||||
20241205,132400,115610720,11260,11260,11260,11260,0
|
||||
20241205,132300,115610720,11260,11260,11260,11260,0
|
||||
20241205,132200,115610720,11260,11260,11260,11260,9
|
||||
20241205,132100,115509380,11260,11260,11260,11260,0
|
||||
20241205,132000,115509380,11260,11260,11260,11260,9
|
||||
20241205,131900,115408040,11280,11280,11280,11280,0
|
||||
20241205,131800,115408040,11280,11280,11280,11280,0
|
||||
20241205,131700,115408040,11280,11280,11280,11280,0
|
||||
20241205,131600,115408040,11280,11280,11280,11280,1
|
||||
20241205,131500,115396760,11290,11290,11290,11290,0
|
||||
20241205,131400,115396760,11290,11260,11290,11260,34
|
||||
20241205,131300,115013890,11290,11280,11290,11280,5
|
||||
20241205,131200,114957480,11300,11260,11300,11260,464
|
||||
20241205,131100,109731030,11260,11260,11260,11260,0
|
||||
20241205,131000,109731030,11260,11270,11270,11260,64
|
||||
20241205,130900,109009840,11260,11270,11270,11260,4
|
||||
20241205,130800,108964780,11260,11260,11260,11260,9
|
||||
20241205,130700,108863440,11270,11270,11270,11270,0
|
||||
20241205,130600,108863440,11270,11260,11270,11260,100
|
||||
20241205,130500,107737430,11260,11270,11270,11260,10
|
||||
20241205,130400,107624820,11270,11270,11270,11270,0
|
||||
20241205,130300,107624820,11270,11270,11270,11270,0
|
||||
20241205,130200,107624820,11270,11270,11270,11270,1
|
||||
20241205,130100,107613550,11270,11270,11270,11270,310
|
||||
20241205,130000,104119850,11270,11270,11270,11270,10
|
||||
20241205,125900,104007150,11300,11300,11300,11300,0
|
||||
20241205,125800,104007150,11300,11300,11300,11300,1
|
||||
20241205,125700,103995850,11280,11260,11280,11260,42
|
||||
20241205,125600,103522560,11260,11260,11260,11260,9
|
||||
20241205,125500,103421220,11270,11270,11270,11270,0
|
||||
20241205,125400,103421220,11270,11270,11270,11270,2
|
||||
20241205,125300,103398680,11260,11260,11260,11260,9
|
||||
20241205,125200,103297340,11270,11270,11270,11270,2
|
||||
20241205,125100,103274800,11260,11260,11260,11260,0
|
||||
20241205,125000,103274800,11260,11260,11260,11260,230
|
||||
20241205,124900,100685000,11260,11270,11270,11250,1783
|
||||
20241205,124800,80608520,11270,11270,11270,11270,109
|
||||
20241205,124700,79380090,11280,11280,11280,11280,1
|
||||
20241205,124600,79368810,11270,11270,11270,11270,9
|
||||
20241205,124500,79267380,11280,11280,11280,11280,1
|
||||
20241205,124400,79256100,11280,11280,11280,11280,2
|
||||
20241205,124300,79233540,11280,11280,11280,11280,0
|
||||
20241205,124200,79233540,11280,11280,11280,11280,15
|
||||
20241205,124100,79064340,11290,11280,11290,11280,10
|
||||
20241205,124000,78951530,11280,11280,11280,11280,0
|
||||
20241205,123900,78951530,11280,11280,11280,11280,9
|
||||
20241205,123800,78850010,11280,11280,11280,11280,0
|
||||
20241205,123700,78850010,11280,11280,11280,11280,0
|
||||
20241205,123600,78850010,11280,11280,11280,11280,28
|
||||
20241205,123500,78534170,11270,11270,11270,11270,0
|
||||
20241205,123400,78534170,11270,11270,11270,11270,9
|
||||
20241205,123300,78432740,11280,11280,11280,11280,4
|
||||
20241205,123200,78387620,11290,11290,11290,11290,0
|
||||
20241205,123100,78387620,11290,11290,11290,11290,0
|
||||
20241205,123000,78387620,11290,11290,11290,11290,1
|
||||
20241205,122900,78376330,11270,11270,11270,11270,281
|
||||
20241205,122800,75209460,11280,11280,11280,11280,303
|
||||
20241205,122700,71791620,11300,11300,11300,11300,24
|
||||
20241205,122600,71520420,11300,11300,11300,11300,20
|
||||
20241205,122500,71294420,11310,11310,11310,11310,1
|
||||
20241205,122400,71283110,11280,11280,11280,11280,1
|
||||
20241205,122300,71271830,11280,11280,11280,11280,22
|
||||
20241205,122200,71023670,11280,11270,11280,11270,29
|
||||
20241205,122100,70696640,11290,11290,11290,11290,0
|
||||
20241205,122000,70696640,11290,11290,11290,11290,0
|
||||
20241205,121900,70696640,11290,11290,11290,11290,1
|
||||
20241205,121800,70685350,11280,11280,11280,11280,20
|
||||
20241205,121700,70459750,11280,11280,11280,11280,9
|
||||
20241205,121600,70358230,11280,11280,11280,11280,0
|
||||
20241205,121500,70358230,11280,11280,11280,11280,9
|
||||
20241205,121400,70256710,11290,11290,11290,11290,1
|
||||
20241205,121300,70245420,11310,11310,11310,11310,0
|
||||
20241205,121200,70245420,11310,11310,11310,11310,0
|
||||
20241205,121100,70245420,11310,11310,11310,11310,0
|
||||
20241205,121000,70245420,11310,11310,11310,11310,0
|
||||
20241205,120900,70245420,11310,11310,11310,11310,0
|
||||
20241205,120800,70245420,11310,11310,11310,11310,1
|
||||
20241205,120700,70234110,11330,11330,11330,11330,0
|
||||
20241205,120600,70234110,11330,11330,11330,11330,0
|
||||
20241205,120500,70234110,11330,11330,11330,11330,0
|
||||
20241205,120400,70234110,11330,11330,11330,11330,0
|
||||
20241205,120300,70234110,11330,11280,11330,11270,51
|
||||
20241205,120200,69659030,11270,11270,11270,11270,0
|
||||
20241205,120100,69659030,11270,11270,11270,11270,0
|
||||
20241205,120000,69659030,11270,11270,11270,11270,9
|
||||
20241205,115900,69557600,11290,11290,11290,11290,0
|
||||
20241205,115800,69557600,11290,11280,11290,11280,250
|
||||
20241205,115700,66735840,11290,11290,11290,11290,1
|
||||
20241205,115600,66724550,11290,11270,11290,11270,119
|
||||
20241205,115500,65382330,11270,11280,11280,11270,300
|
||||
20241205,115400,62001100,11290,11320,11320,11290,58
|
||||
20241205,115300,61346250,11320,11280,11320,11280,305
|
||||
20241205,115200,57903250,11280,11290,11290,11280,273
|
||||
20241205,115100,54823710,11290,11280,11290,11280,45
|
||||
20241205,115000,54316100,11280,11280,11280,11280,0
|
||||
20241205,114900,54316100,11280,11280,11280,11280,0
|
||||
20241205,114800,54316100,11280,11280,11280,11280,19
|
||||
20241205,114700,54101780,11280,11280,11280,11280,0
|
||||
20241205,114600,54101780,11280,11290,11290,11280,14
|
||||
20241205,114500,53943830,11290,11290,11290,11290,0
|
||||
20241205,114400,53943830,11290,11280,11290,11280,14
|
||||
20241205,114300,53785860,11280,11290,11290,11280,75
|
||||
20241205,114200,52939780,11280,11280,11280,11280,36
|
||||
20241205,114100,52533700,11280,11280,11280,11280,9
|
||||
20241205,114000,52432180,11290,11290,11290,11280,236
|
||||
20241205,113900,49770080,11290,11280,11290,11280,15
|
||||
20241205,113800,49600820,11290,11290,11290,11290,47
|
||||
20241205,113700,49070190,11290,11280,11290,11280,105
|
||||
20241205,113600,47884790,11280,11280,11280,11280,9
|
||||
20241205,113500,47783270,11290,11290,11290,11290,7
|
||||
20241205,113400,47704240,11290,11290,11290,11280,13
|
||||
20241205,113300,47557570,11290,11290,11290,11290,5
|
||||
20241205,113200,47501120,11290,11290,11290,11290,1
|
||||
20241205,113100,47489830,11290,11290,11290,11290,11
|
||||
20241205,113000,47365640,11290,11290,11290,11290,78
|
||||
20241205,112900,46485020,11300,11290,11300,11290,10
|
||||
20241205,112800,46372110,11300,11300,11300,11300,1
|
||||
20241205,112700,46360810,11290,11290,11290,11290,20
|
||||
20241205,112600,46135010,11290,11300,11300,11290,40
|
||||
20241205,112500,45683390,11300,11300,11300,11300,9
|
||||
20241205,112400,45581690,11300,11320,11320,11300,1022
|
||||
20241205,112300,34031110,11310,11310,11310,11310,0
|
||||
20241205,112200,34031110,11310,11310,11310,11310,9
|
||||
20241205,112100,33929320,11320,11310,11320,11310,43
|
||||
20241205,112000,33442980,11310,11310,11310,11310,45
|
||||
20241205,111900,32934030,11320,11310,11320,11310,291
|
||||
20241205,111800,29642800,11320,11310,11320,11310,41
|
||||
20241205,111700,29179080,11310,11310,11310,11310,41
|
||||
20241205,111600,28715370,11320,11320,11320,11320,2
|
||||
20241205,111500,28692730,11320,11320,11320,11320,9
|
||||
20241205,111400,28590850,11320,11320,11320,11320,0
|
||||
20241205,111300,28590850,11320,11330,11330,11320,117
|
||||
20241205,111200,27266400,11320,11320,11320,11320,9
|
||||
20241205,111100,27164520,11320,11320,11320,11320,0
|
||||
20241205,111000,27164520,11320,11320,11320,11320,9
|
||||
20241205,110900,27062640,11330,11330,11330,11330,0
|
||||
20241205,110800,27062640,11330,11330,11330,11330,0
|
||||
20241205,110700,27062640,11330,11330,11330,11330,1
|
||||
20241205,110600,27051310,11330,11330,11330,11330,0
|
||||
20241205,110500,27051310,11330,11330,11330,11330,9
|
||||
20241205,110400,26949340,11340,11340,11340,11340,0
|
||||
20241205,110300,26949340,11340,11330,11340,11330,98
|
||||
20241205,110200,25838990,11340,11340,11340,11340,0
|
||||
20241205,110100,25838990,11340,11330,11340,11330,89
|
||||
20241205,110000,24830610,11350,11350,11350,11350,0
|
||||
20241205,105900,24830610,11350,11340,11350,11340,26
|
||||
20241205,105800,24535580,11340,11340,11340,11340,2
|
||||
20241205,105700,24512900,11330,11330,11330,11330,0
|
||||
20241205,105600,24512900,11330,11340,11340,11330,9
|
||||
20241205,105500,24410920,11350,11350,11350,11350,0
|
||||
20241205,105400,24410920,11350,11340,11350,11340,234
|
||||
20241205,105300,21757350,11350,11340,11350,11340,10
|
||||
20241205,105200,21643940,11340,11340,11340,11340,0
|
||||
20241205,105100,21643940,11340,11340,11340,11340,9
|
||||
20241205,105000,21541880,11350,11330,11350,11330,115
|
||||
20241205,104900,20238350,11330,11330,11330,11330,16
|
||||
20241205,104800,20057070,11330,11330,11330,11330,9
|
||||
20241205,104700,19955100,11330,11330,11330,11330,8
|
||||
20241205,104600,19864460,11330,11330,11330,11330,6
|
||||
20241205,104500,19796480,11330,11330,11330,11320,66
|
||||
20241205,104400,19049050,11320,11320,11320,11320,0
|
||||
20241205,104300,19049050,11320,11320,11320,11320,9
|
||||
20241205,104200,18947170,11330,11330,11330,11330,0
|
||||
20241205,104100,18947170,11330,11330,11330,11330,9
|
||||
20241205,104000,18845200,11330,11330,11330,11330,0
|
||||
20241205,103900,18845200,11330,11320,11330,11320,10
|
||||
20241205,103800,18731990,11330,11330,11330,11330,0
|
||||
20241205,103700,18731990,11330,11330,11330,11330,0
|
||||
20241205,103600,18731990,11330,11330,11330,11330,8
|
||||
20241205,103500,18641350,11340,11340,11340,11340,0
|
||||
20241205,103400,18641350,11340,11310,11340,11310,158
|
||||
20241205,103300,16852940,11320,11320,11320,11320,0
|
||||
20241205,103200,16852940,11320,11320,11320,11320,0
|
||||
20241205,103100,16852940,11320,11330,11330,11320,13
|
||||
20241205,103000,16705680,11320,11320,11320,11320,0
|
||||
20241205,102900,16705680,11320,11320,11330,11320,62
|
||||
20241205,102800,16003830,11310,11320,11320,11310,56
|
||||
20241205,102700,15370460,11310,11310,11310,11310,9
|
||||
20241205,102600,15268670,11320,11320,11320,11320,20
|
||||
20241205,102500,15042270,11310,11310,11310,11310,0
|
||||
20241205,102400,15042270,11310,11320,11320,11310,29
|
||||
20241205,102300,14714080,11320,11320,11320,11320,1
|
||||
20241205,102200,14702760,11310,11310,11310,11310,9
|
||||
20241205,102100,14600970,11310,11310,11310,11310,0
|
||||
20241205,102000,14600970,11310,11310,11310,11310,0
|
||||
20241205,101900,14600970,11310,11310,11310,11310,9
|
||||
20241205,101800,14499180,11320,11320,11320,11320,0
|
||||
20241205,101700,14499180,11320,11310,11320,11310,10
|
||||
20241205,101600,14386070,11310,11310,11310,11310,0
|
||||
20241205,101500,14386070,11310,11310,11310,11310,9
|
||||
20241205,101400,14284280,11310,11310,11310,11310,0
|
||||
20241205,101300,14284280,11310,11310,11310,11310,1
|
||||
20241205,101200,14272970,11300,11310,11310,11300,10
|
||||
20241205,101100,14159960,11310,11300,11310,11300,39
|
||||
20241205,101000,13719230,11300,11300,11300,11300,9
|
||||
20241205,100900,13617530,11310,11310,11310,11310,0
|
||||
20241205,100800,13617530,11310,11310,11310,11310,0
|
||||
20241205,100700,13617530,11310,11310,11310,11310,5
|
||||
20241205,100600,13560980,11320,11320,11320,11320,1
|
||||
20241205,100500,13549660,11310,11310,11310,11310,0
|
||||
20241205,100400,13549660,11310,11310,11310,11310,1
|
||||
20241205,100300,13538350,11310,11310,11310,11310,1
|
||||
20241205,100200,13527040,11320,11320,11320,11320,10
|
||||
20241205,100100,13413840,11320,11320,11320,11320,1
|
||||
20241205,100000,13402520,11320,11320,11320,11320,0
|
||||
20241205,095900,13402520,11320,11320,11320,11320,0
|
||||
20241205,095800,13402520,11320,11320,11320,11320,2
|
||||
20241205,095700,13379880,11320,11320,11320,11320,0
|
||||
20241205,095600,13379880,11320,11320,11320,11320,0
|
||||
20241205,095500,13379880,11320,11320,11320,11320,1
|
||||
20241205,095400,13368560,11330,11330,11330,11330,0
|
||||
20241205,095300,13368560,11330,11330,11330,11330,0
|
||||
20241205,095200,13368560,11330,11330,11330,11330,0
|
||||
20241205,095100,13368560,11330,11330,11330,11330,0
|
||||
20241205,095000,13368560,11330,11330,11330,11330,0
|
||||
20241205,094900,13368560,11330,11330,11330,11330,1
|
||||
20241205,094800,13357230,11330,11330,11330,11330,0
|
||||
20241205,094700,13357230,11330,11330,11330,11330,0
|
||||
20241205,094600,13357230,11330,11330,11330,11330,0
|
||||
20241205,094500,13357230,11330,11330,11330,11330,0
|
||||
20241205,094400,13357230,11330,11330,11330,11330,1
|
||||
20241205,094300,13345900,11300,11330,11330,11300,46
|
||||
20241205,094200,12825550,11330,11330,11330,11330,0
|
||||
20241205,094100,12825550,11330,11330,11330,11330,18
|
||||
20241205,094000,12621610,11330,11330,11330,11330,1
|
||||
20241205,093900,12610280,11330,11330,11330,11330,10
|
||||
20241205,093800,12496980,11330,11330,11330,11330,1
|
||||
20241205,093700,12485650,11310,11310,11310,11310,0
|
||||
20241205,093600,12485650,11310,11310,11310,11310,10
|
||||
20241205,093500,12372550,11310,11310,11310,11310,0
|
||||
20241205,093400,12372550,11310,11310,11310,11310,0
|
||||
20241205,093300,12372550,11310,11310,11310,11310,1
|
||||
20241205,093200,12361240,11310,11310,11310,11310,11
|
||||
20241205,093100,12236830,11310,11310,11310,11310,1
|
||||
20241205,093000,12225520,11310,11310,11310,11310,0
|
||||
20241205,092900,12225520,11310,11310,11310,11310,0
|
||||
20241205,092800,12225520,11310,11310,11310,11310,0
|
||||
20241205,092700,12225520,11310,11310,11310,11310,1
|
||||
20241205,092600,12214210,11310,11310,11310,11310,0
|
||||
20241205,092500,12214210,11310,11310,11310,11310,0
|
||||
20241205,092400,12214210,11310,11310,11310,11310,0
|
||||
20241205,092300,12214210,11310,11310,11310,11310,2
|
||||
20241205,092200,12191590,11310,11310,11310,11310,1
|
||||
20241205,092100,12180280,11310,11310,11310,11310,0
|
||||
20241205,092000,12180280,11310,11310,11310,11310,2
|
||||
20241205,091900,12157660,11280,11290,11290,11280,226
|
||||
20241205,091800,9606220,11300,11300,11300,11300,2
|
||||
20241205,091700,9583620,11300,11300,11310,11300,156
|
||||
20241205,091600,7820720,11310,11320,11360,11310,255
|
||||
20241205,091500,4936390,11320,11320,11320,11320,3
|
||||
20241205,091400,4902430,11340,11340,11340,11340,0
|
||||
20241205,091300,4902430,11340,11330,11340,11330,23
|
||||
20241205,091200,4641630,11340,11340,11340,11340,0
|
||||
20241205,091100,4641630,11340,11400,11400,11340,222
|
||||
20241205,091000,2123980,11350,11400,11400,11350,11
|
||||
20241205,090900,1999080,11400,11390,11400,11390,2
|
||||
20241205,090800,1976290,11350,11350,11350,11350,0
|
||||
20241205,090700,1976290,11350,11350,11350,11350,0
|
||||
20241205,090600,1976290,11350,11350,11350,11350,1
|
||||
20241205,090500,1964940,11430,11420,11430,11420,21
|
||||
20241205,090400,1725110,11470,11470,11470,11470,0
|
||||
20241205,090300,1725110,11470,11470,11470,11470,0
|
||||
20241205,090200,1725110,11470,11470,11470,11470,0
|
||||
20241205,090100,1725110,11470,11470,11470,11470,0
|
||||
20241205,090000,1725110,11470,11340,11470,11340,152
|
||||
|
Reference in New Issue
Block a user