Update 2024-12-05 2775 candle_min
This commit is contained in:
587
005160/min/candle-20241205.csv
Normal file
587
005160/min/candle-20241205.csv
Normal file
@@ -0,0 +1,587 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,184500,588397490,4900,4900,4900,4900,6116
|
||||
20241205,184400,588397490,4900,4900,4900,4900,0
|
||||
20241205,184300,588397490,4900,4900,4900,4900,0
|
||||
20241205,184200,588397490,4900,4900,4900,4900,0
|
||||
20241205,184100,588397490,4900,4900,4900,4900,0
|
||||
20241205,184000,588397490,4900,4900,4900,4900,0
|
||||
20241205,183900,588397490,4900,4900,4900,4900,0
|
||||
20241205,183800,588397490,4900,4900,4900,4900,0
|
||||
20241205,183700,588397490,4900,4900,4900,4900,0
|
||||
20241205,183600,588397490,4900,4900,4900,4900,0
|
||||
20241205,183500,588397490,4900,4900,4900,4900,0
|
||||
20241205,183400,588397490,4900,4900,4900,4900,0
|
||||
20241205,183300,588397490,4900,4900,4900,4900,0
|
||||
20241205,183200,588397490,4900,4900,4900,4900,0
|
||||
20241205,183100,588397490,4900,4900,4900,4900,0
|
||||
20241205,183000,588397490,4900,4900,4900,4900,0
|
||||
20241205,182900,588397490,4900,4900,4900,4900,0
|
||||
20241205,182800,588397490,4900,4900,4900,4900,0
|
||||
20241205,182700,588397490,4900,4900,4900,4900,0
|
||||
20241205,182600,588397490,4900,4900,4900,4900,0
|
||||
20241205,182500,588397490,4900,4900,4900,4900,0
|
||||
20241205,182400,588397490,4900,4900,4900,4900,0
|
||||
20241205,182300,588397490,4900,4900,4900,4900,0
|
||||
20241205,182200,588397490,4900,4900,4900,4900,0
|
||||
20241205,182100,588397490,4900,4900,4900,4900,0
|
||||
20241205,182000,588397490,4900,4900,4900,4900,0
|
||||
20241205,181900,588397490,4900,4900,4900,4900,0
|
||||
20241205,181800,588397490,4900,4900,4900,4900,0
|
||||
20241205,181700,588397490,4900,4900,4900,4900,0
|
||||
20241205,181600,588397490,4900,4900,4900,4900,0
|
||||
20241205,181500,588397490,4900,4900,4900,4900,6116
|
||||
20241205,181400,588397490,4900,4900,4900,4900,0
|
||||
20241205,181300,588397490,4900,4900,4900,4900,0
|
||||
20241205,181200,588397490,4900,4900,4900,4900,0
|
||||
20241205,181100,588397490,4900,4900,4900,4900,0
|
||||
20241205,181000,588397490,4900,4900,4900,4900,0
|
||||
20241205,180900,588397490,4900,4900,4900,4900,0
|
||||
20241205,180800,588397490,4900,4900,4900,4900,0
|
||||
20241205,180700,588397490,4900,4900,4900,4900,0
|
||||
20241205,180600,588397490,4900,4900,4900,4900,0
|
||||
20241205,180500,588397490,4900,4900,4900,4900,0
|
||||
20241205,180400,588397490,4900,4900,4900,4900,0
|
||||
20241205,180300,588397490,4900,4900,4900,4900,0
|
||||
20241205,180200,588397490,4900,4900,4900,4900,0
|
||||
20241205,180100,588397490,4900,4900,4900,4900,0
|
||||
20241205,180000,588397490,4900,4900,4900,4900,0
|
||||
20241205,175900,588397490,4900,4900,4900,4900,0
|
||||
20241205,175800,588397490,4900,4900,4900,4900,0
|
||||
20241205,175700,588397490,4900,4900,4900,4900,0
|
||||
20241205,175600,588397490,4900,4900,4900,4900,0
|
||||
20241205,175500,588397490,4900,4900,4900,4900,0
|
||||
20241205,175400,588397490,4900,4900,4900,4900,0
|
||||
20241205,175300,588397490,4900,4900,4900,4900,0
|
||||
20241205,175200,588397490,4900,4900,4900,4900,0
|
||||
20241205,175100,588397490,4900,4900,4900,4900,0
|
||||
20241205,175000,588397490,4900,4900,4900,4900,0
|
||||
20241205,174900,588397490,4900,4900,4900,4900,0
|
||||
20241205,174800,588397490,4900,4900,4900,4900,0
|
||||
20241205,174700,588397490,4900,4900,4900,4900,0
|
||||
20241205,174600,588397490,4900,4900,4900,4900,0
|
||||
20241205,174500,588397490,4900,4900,4900,4900,6116
|
||||
20241205,174400,588397490,4900,4900,4900,4900,0
|
||||
20241205,174300,588397490,4900,4900,4900,4900,0
|
||||
20241205,174200,588397490,4900,4900,4900,4900,0
|
||||
20241205,174100,588397490,4900,4900,4900,4900,0
|
||||
20241205,174000,588397490,4900,4900,4900,4900,0
|
||||
20241205,173900,588397490,4900,4900,4900,4900,0
|
||||
20241205,173800,588397490,4900,4900,4900,4900,0
|
||||
20241205,173700,588397490,4900,4900,4900,4900,0
|
||||
20241205,173600,588397490,4900,4900,4900,4900,0
|
||||
20241205,173500,588397490,4900,4900,4900,4900,0
|
||||
20241205,173400,588397490,4900,4900,4900,4900,0
|
||||
20241205,173300,588397490,4900,4900,4900,4900,0
|
||||
20241205,173200,588397490,4900,4900,4900,4900,0
|
||||
20241205,173100,588397490,4900,4900,4900,4900,0
|
||||
20241205,173000,588397490,4900,4900,4900,4900,0
|
||||
20241205,172900,588397490,4900,4900,4900,4900,0
|
||||
20241205,172800,588397490,4900,4900,4900,4900,0
|
||||
20241205,172700,588397490,4900,4900,4900,4900,0
|
||||
20241205,172600,588397490,4900,4900,4900,4900,0
|
||||
20241205,172500,588397490,4900,4900,4900,4900,0
|
||||
20241205,172400,588397490,4900,4900,4900,4900,0
|
||||
20241205,172300,588397490,4900,4900,4900,4900,0
|
||||
20241205,172200,588397490,4900,4900,4900,4900,0
|
||||
20241205,172100,588397490,4900,4900,4900,4900,0
|
||||
20241205,172000,588397490,4900,4900,4900,4900,0
|
||||
20241205,171900,588397490,4900,4900,4900,4900,0
|
||||
20241205,171800,588397490,4900,4900,4900,4900,0
|
||||
20241205,171700,588397490,4900,4900,4900,4900,0
|
||||
20241205,171600,588397490,4900,4900,4900,4900,0
|
||||
20241205,171500,588397490,4900,4900,4900,4900,6116
|
||||
20241205,171400,588397490,4900,4900,4900,4900,0
|
||||
20241205,171300,588397490,4900,4900,4900,4900,0
|
||||
20241205,171200,588397490,4900,4900,4900,4900,0
|
||||
20241205,171100,588397490,4900,4900,4900,4900,0
|
||||
20241205,171000,588397490,4900,4900,4900,4900,0
|
||||
20241205,170900,588397490,4900,4900,4900,4900,0
|
||||
20241205,170800,588397490,4900,4900,4900,4900,0
|
||||
20241205,170700,588397490,4900,4900,4900,4900,0
|
||||
20241205,170600,588397490,4900,4900,4900,4900,0
|
||||
20241205,170500,588397490,4900,4900,4900,4900,0
|
||||
20241205,170400,588397490,4900,4900,4900,4900,0
|
||||
20241205,170300,588397490,4900,4900,4900,4900,0
|
||||
20241205,170200,588397490,4900,4900,4900,4900,0
|
||||
20241205,170100,588397490,4900,4900,4900,4900,0
|
||||
20241205,170000,588397490,4900,4900,4900,4900,0
|
||||
20241205,165900,588397490,4900,4900,4900,4900,0
|
||||
20241205,165800,588397490,4900,4900,4900,4900,0
|
||||
20241205,165700,588397490,4900,4900,4900,4900,0
|
||||
20241205,165600,588397490,4900,4900,4900,4900,0
|
||||
20241205,165500,588397490,4900,4900,4900,4900,0
|
||||
20241205,165400,588397490,4900,4900,4900,4900,0
|
||||
20241205,165300,588397490,4900,4900,4900,4900,0
|
||||
20241205,165200,588397490,4900,4900,4900,4900,0
|
||||
20241205,165100,588397490,4900,4900,4900,4900,0
|
||||
20241205,165000,588397490,4900,4900,4900,4900,0
|
||||
20241205,164900,588397490,4900,4900,4900,4900,0
|
||||
20241205,164800,588397490,4900,4900,4900,4900,0
|
||||
20241205,164700,588397490,4900,4900,4900,4900,0
|
||||
20241205,164600,588397490,4900,4900,4900,4900,0
|
||||
20241205,164500,588397490,4900,4900,4900,4900,6116
|
||||
20241205,164400,588397490,4900,4900,4900,4900,0
|
||||
20241205,164300,588397490,4900,4900,4900,4900,0
|
||||
20241205,164200,588397490,4900,4900,4900,4900,0
|
||||
20241205,164100,588397490,4900,4900,4900,4900,0
|
||||
20241205,164000,588397490,4900,4900,4900,4900,0
|
||||
20241205,163900,588397490,4900,4900,4900,4900,0
|
||||
20241205,163800,588397490,4900,4900,4900,4900,0
|
||||
20241205,163700,588397490,4900,4900,4900,4900,0
|
||||
20241205,163600,588397490,4900,4900,4900,4900,0
|
||||
20241205,163500,588397490,4900,4900,4900,4900,0
|
||||
20241205,163400,588397490,4900,4900,4900,4900,0
|
||||
20241205,163300,588397490,4900,4900,4900,4900,0
|
||||
20241205,163200,588397490,4900,4900,4900,4900,0
|
||||
20241205,163100,588397490,4900,4900,4900,4900,0
|
||||
20241205,163000,588397490,4900,4900,4900,4900,0
|
||||
20241205,162900,588397490,4900,4900,4900,4900,0
|
||||
20241205,162800,588397490,4900,4900,4900,4900,0
|
||||
20241205,162700,588397490,4900,4900,4900,4900,0
|
||||
20241205,162600,588397490,4900,4900,4900,4900,0
|
||||
20241205,162500,588397490,4900,4900,4900,4900,0
|
||||
20241205,162400,588397490,4900,4900,4900,4900,0
|
||||
20241205,162300,588397490,4900,4900,4900,4900,0
|
||||
20241205,162200,588397490,4900,4900,4900,4900,0
|
||||
20241205,162100,588397490,4900,4900,4900,4900,0
|
||||
20241205,162000,588397490,4900,4900,4900,4900,0
|
||||
20241205,161900,588397490,4900,4900,4900,4900,0
|
||||
20241205,161800,588397490,4900,4900,4900,4900,0
|
||||
20241205,161700,588397490,4900,4900,4900,4900,0
|
||||
20241205,161600,588397490,4900,4900,4900,4900,0
|
||||
20241205,161500,588397490,4900,4900,4900,4900,6116
|
||||
20241205,161400,588397490,4900,4900,4900,4900,0
|
||||
20241205,161300,588397490,4900,4900,4900,4900,0
|
||||
20241205,161200,588397490,4900,4900,4900,4900,0
|
||||
20241205,161100,588397490,4900,4900,4900,4900,0
|
||||
20241205,161000,588397490,4900,4900,4900,4900,0
|
||||
20241205,160900,588397490,4900,4900,4900,4900,0
|
||||
20241205,160800,588397490,4900,4900,4900,4900,0
|
||||
20241205,160700,588397490,4900,4900,4900,4900,0
|
||||
20241205,160600,588397490,4900,4900,4900,4900,0
|
||||
20241205,160500,588397490,4900,4900,4900,4900,0
|
||||
20241205,160400,588397490,4900,4900,4900,4900,0
|
||||
20241205,160300,588397490,4900,4900,4900,4900,0
|
||||
20241205,160200,588397490,4900,4900,4900,4900,0
|
||||
20241205,160100,588397490,4900,4900,4900,4900,0
|
||||
20241205,160000,588397490,4900,4900,4900,4900,0
|
||||
20241205,155900,588397490,4900,4900,4900,4900,0
|
||||
20241205,155800,588397490,4900,4900,4900,4900,0
|
||||
20241205,155700,588397490,4900,4900,4900,4900,0
|
||||
20241205,155600,588397490,4900,4900,4900,4900,0
|
||||
20241205,155500,588397490,4900,4900,4900,4900,0
|
||||
20241205,155400,588397490,4900,4900,4900,4900,0
|
||||
20241205,155300,588397490,4900,4900,4900,4900,0
|
||||
20241205,155200,588397490,4900,4900,4900,4900,0
|
||||
20241205,155100,588397490,4900,4900,4900,4900,0
|
||||
20241205,155000,588397490,4900,4900,4900,4900,0
|
||||
20241205,154900,588397490,4900,4900,4900,4900,0
|
||||
20241205,154800,588397490,4900,4900,4900,4900,0
|
||||
20241205,154700,588397490,4900,4900,4900,4900,0
|
||||
20241205,154600,588397490,4900,4900,4900,4900,0
|
||||
20241205,154500,588397490,4900,4900,4900,4900,6116
|
||||
20241205,154400,588397490,4900,4900,4900,4900,0
|
||||
20241205,154300,588397490,4900,4900,4900,4900,0
|
||||
20241205,154200,588397490,4900,4900,4900,4900,0
|
||||
20241205,154100,588397490,4900,4900,4900,4900,0
|
||||
20241205,154000,588397490,4900,4900,4900,4900,0
|
||||
20241205,153900,588397490,4900,4900,4900,4900,0
|
||||
20241205,153800,588397490,4900,4900,4900,4900,0
|
||||
20241205,153700,588397490,4900,4900,4900,4900,0
|
||||
20241205,153600,588397490,4900,4900,4900,4900,0
|
||||
20241205,153500,588397490,4900,4900,4900,4900,0
|
||||
20241205,153400,588397490,4900,4900,4900,4900,0
|
||||
20241205,153300,588397490,4900,4900,4900,4900,0
|
||||
20241205,153200,588397490,4900,4900,4900,4900,0
|
||||
20241205,153100,588397490,4900,4900,4900,4900,0
|
||||
20241205,153000,588397490,4900,4900,4900,4900,6116
|
||||
20241205,152900,558429090,4905,4905,4905,4905,0
|
||||
20241205,152800,558429090,4905,4905,4905,4905,0
|
||||
20241205,152700,558429090,4905,4905,4905,4905,0
|
||||
20241205,152600,558429090,4905,4905,4905,4905,0
|
||||
20241205,152500,558429090,4905,4905,4905,4905,0
|
||||
20241205,152400,558429090,4905,4905,4905,4905,0
|
||||
20241205,152300,558429090,4905,4905,4905,4905,0
|
||||
20241205,152200,558429090,4905,4905,4905,4905,0
|
||||
20241205,152100,558429090,4905,4905,4905,4905,0
|
||||
20241205,152000,558429090,4905,4905,4905,4905,0
|
||||
20241205,151900,558429090,4905,4905,4910,4905,113
|
||||
20241205,151800,557874555,4910,4905,4910,4905,608
|
||||
20241205,151700,554892215,4905,4910,4910,4905,84
|
||||
20241205,151600,554479910,4910,4905,4910,4905,54
|
||||
20241205,151500,554215035,4905,4905,4905,4905,39
|
||||
20241205,151400,554023740,4905,4905,4905,4905,0
|
||||
20241205,151300,554023740,4905,4910,4910,4905,272
|
||||
20241205,151200,552688405,4910,4910,4910,4910,300
|
||||
20241205,151100,551215405,4910,4905,4910,4905,353
|
||||
20241205,151000,549482240,4905,4905,4905,4905,400
|
||||
20241205,150900,547520240,4910,4910,4920,4905,916
|
||||
20241205,150800,543022675,4910,4910,4910,4910,346
|
||||
20241205,150700,541323815,4910,4910,4910,4910,3
|
||||
20241205,150600,541309085,4910,4915,4920,4910,1228
|
||||
20241205,150500,535279590,4920,4910,4920,4910,50
|
||||
20241205,150400,535033890,4910,4910,4910,4910,1597
|
||||
20241205,150300,527192620,4910,4915,4920,4910,818
|
||||
20241205,150200,523176150,4925,4925,4925,4925,1
|
||||
20241205,150100,523171225,4915,4915,4925,4915,56
|
||||
20241205,150000,522895645,4915,4920,4920,4915,825
|
||||
20241205,145900,518840145,4920,4920,4920,4920,10
|
||||
20241205,145800,518790945,4920,4920,4920,4920,1
|
||||
20241205,145700,518786025,4925,4915,4925,4915,115
|
||||
20241205,145600,518220560,4910,4910,4920,4905,2613
|
||||
20241205,145500,505403370,4925,4925,4925,4925,2
|
||||
20241205,145400,505393520,4925,4925,4925,4910,106
|
||||
20241205,145300,504872970,4925,4925,4925,4925,71
|
||||
20241205,145200,504523295,4930,4915,4930,4915,41
|
||||
20241205,145100,504321765,4915,4915,4915,4915,279
|
||||
20241205,145000,502950480,4910,4915,4915,4905,5545
|
||||
20241205,144900,475726925,4935,4915,4935,4910,1704
|
||||
20241205,144800,467353185,4915,4910,4935,4910,2468
|
||||
20241205,144700,455226755,4915,4915,4920,4915,1554
|
||||
20241205,144600,447588840,4915,4920,4920,4915,127
|
||||
20241205,144500,446964135,4920,4920,4935,4920,142
|
||||
20241205,144400,446265480,4935,4920,4935,4920,408
|
||||
20241205,144300,444255280,4925,4920,4925,4915,294
|
||||
20241205,144200,442809790,4920,4925,4925,4920,3295
|
||||
20241205,144100,426591360,4925,4925,4925,4925,0
|
||||
20241205,144000,426591360,4925,4925,4925,4925,857
|
||||
20241205,143900,422370635,4925,4925,4925,4925,0
|
||||
20241205,143800,422370635,4925,4925,4925,4925,0
|
||||
20241205,143700,422370635,4925,4925,4925,4925,507
|
||||
20241205,143600,419873660,4925,4925,4925,4925,2
|
||||
20241205,143500,419863810,4925,4925,4925,4925,110
|
||||
20241205,143400,419322060,4920,4920,4920,4920,94
|
||||
20241205,143300,418859580,4925,4925,4925,4925,5
|
||||
20241205,143200,418834955,4925,4925,4925,4925,8
|
||||
20241205,143100,418795555,4925,4925,4925,4925,0
|
||||
20241205,143000,418795555,4925,4930,4930,4925,128
|
||||
20241205,142900,418165130,4925,4925,4925,4925,67
|
||||
20241205,142800,417835155,4925,4925,4925,4925,119
|
||||
20241205,142700,417249080,4925,4930,4930,4925,297
|
||||
20241205,142600,415786105,4925,4925,4925,4920,142
|
||||
20241205,142500,415087110,4925,4920,4925,4920,81
|
||||
20241205,142400,414688540,4925,4925,4925,4925,342
|
||||
20241205,142300,413004190,4925,4920,4925,4920,117
|
||||
20241205,142200,412428465,4920,4925,4925,4920,251
|
||||
20241205,142100,411192585,4925,4930,4930,4920,1491
|
||||
20241205,142000,403845185,4935,4950,4950,4935,21051
|
||||
20241205,141900,299727990,4950,4950,4950,4950,412
|
||||
20241205,141800,297688590,4950,4950,4950,4950,473
|
||||
20241205,141700,295347240,4950,4955,4955,4950,411
|
||||
20241205,141600,293312590,4955,4950,4955,4950,122
|
||||
20241205,141500,292708685,4950,4950,4950,4950,82
|
||||
20241205,141400,292302785,4950,4955,4955,4950,79
|
||||
20241205,141300,291911695,4950,4950,4950,4950,58
|
||||
20241205,141200,291624595,4950,4950,4950,4950,85
|
||||
20241205,141100,291203845,4950,4950,4950,4950,572
|
||||
20241205,141000,288372445,4950,4955,4955,4950,75
|
||||
20241205,140900,288001165,4955,4955,4955,4955,100
|
||||
20241205,140800,287505665,4950,4950,4950,4950,72
|
||||
20241205,140700,287149265,4950,4955,4955,4950,74
|
||||
20241205,140600,286782915,4955,4955,4955,4950,95
|
||||
20241205,140500,286312565,4950,4955,4955,4950,126
|
||||
20241205,140400,285688590,4955,4955,4955,4955,85
|
||||
20241205,140300,285267415,4955,4955,4955,4955,132
|
||||
20241205,140200,284613355,4955,4955,4955,4955,17
|
||||
20241205,140100,284529120,4955,4955,4955,4955,141
|
||||
20241205,140000,283830465,4955,4960,4960,4955,80
|
||||
20241205,135900,283434055,4960,4955,4960,4955,78
|
||||
20241205,135800,283047535,4955,4955,4955,4955,65
|
||||
20241205,135700,282725460,4955,4955,4960,4955,279
|
||||
20241205,135600,281343010,4955,4955,4955,4950,81
|
||||
20241205,135500,280942010,4955,4955,4955,4950,117
|
||||
20241205,135400,280362595,4950,4950,4950,4950,74
|
||||
20241205,135300,279996295,4950,4950,4950,4950,71
|
||||
20241205,135200,279644845,4955,4955,4955,4955,269
|
||||
20241205,135100,278311950,4950,4950,4950,4950,73
|
||||
20241205,135000,277950600,4950,4950,4950,4950,72
|
||||
20241205,134900,277594200,4950,4950,4950,4950,69
|
||||
20241205,134800,277252650,4950,4950,4950,4950,80
|
||||
20241205,134700,276856650,4950,4955,4955,4950,74
|
||||
20241205,134600,276490340,4955,4950,4955,4950,186
|
||||
20241205,134500,275569040,4955,4955,4955,4955,163
|
||||
20241205,134400,274761375,4955,4960,4960,4955,344
|
||||
20241205,134300,273056645,4960,4955,4960,4955,378
|
||||
20241205,134200,271182120,4950,4950,4950,4950,86
|
||||
20241205,134100,270756420,4950,4950,4950,4950,49
|
||||
20241205,134000,270513870,4950,4950,4950,4950,58
|
||||
20241205,133900,270226770,4950,4955,4955,4950,89
|
||||
20241205,133800,269786175,4955,4955,4955,4950,119
|
||||
20241205,133700,269196890,4950,4955,4955,4950,71
|
||||
20241205,133600,268845380,4950,4950,4950,4950,80
|
||||
20241205,133500,268449380,4955,4950,4955,4950,233
|
||||
20241205,133400,267295220,4955,4950,4955,4950,176
|
||||
20241205,133300,266423450,4950,4955,4955,4950,275
|
||||
20241205,133200,265061255,4955,4950,4955,4950,244
|
||||
20241205,133100,263852905,4950,4955,4955,4950,75
|
||||
20241205,133000,263481630,4955,4955,4955,4955,16
|
||||
20241205,132900,263402350,4955,4960,4960,4955,837
|
||||
20241205,132800,259255010,4955,4955,4955,4955,176
|
||||
20241205,132700,258382930,4960,4955,4965,4955,392
|
||||
20241205,132600,256440410,4950,4955,4955,4950,175
|
||||
20241205,132500,255573645,4955,4955,4955,4950,136
|
||||
20241205,132400,254900090,4950,4950,4950,4950,74
|
||||
20241205,132300,254533790,4950,4950,4950,4950,71
|
||||
20241205,132200,254182340,4950,4955,4955,4950,76
|
||||
20241205,132100,253806115,4950,4955,4955,4950,75
|
||||
20241205,132000,253434855,4955,4955,4955,4950,162
|
||||
20241205,131900,252632875,4955,4955,4955,4955,2
|
||||
20241205,131800,252622965,4955,4955,4955,4955,100
|
||||
20241205,131700,252127465,4955,4950,4955,4950,62
|
||||
20241205,131600,251820515,4955,4955,4955,4955,150
|
||||
20241205,131500,251077265,4955,4955,4955,4955,1
|
||||
20241205,131400,251072310,4955,4955,4955,4955,8
|
||||
20241205,131300,251032670,4955,4955,4955,4955,2
|
||||
20241205,131200,251022760,4950,4950,4950,4950,0
|
||||
20241205,131100,251022760,4950,4950,4950,4950,0
|
||||
20241205,131000,251022760,4950,4950,4955,4950,1051
|
||||
20241205,130900,245820300,4950,4955,4955,4950,990
|
||||
20241205,130800,240918505,4955,4955,4955,4955,11
|
||||
20241205,130700,240864000,4955,4955,4955,4950,80
|
||||
20241205,130600,240467605,4955,4950,4955,4950,2
|
||||
20241205,130500,240457700,4950,4950,4950,4950,73
|
||||
20241205,130400,240096350,4955,4955,4955,4955,1
|
||||
20241205,130300,240091395,4955,4955,4955,4950,99
|
||||
20241205,130200,239601330,4955,4955,4955,4955,1
|
||||
20241205,130100,239596375,4950,4950,4950,4950,0
|
||||
20241205,130000,239596375,4950,4950,4950,4950,101
|
||||
20241205,125900,239096425,4950,4955,4955,4950,352
|
||||
20241205,125800,237353425,4955,4955,4955,4955,0
|
||||
20241205,125700,237353425,4955,4960,4960,4955,1000
|
||||
20241205,125600,232397925,4960,4965,4965,4960,780
|
||||
20241205,125500,228525250,4955,4965,4965,4955,14
|
||||
20241205,125400,228455750,4965,4965,4965,4965,370
|
||||
20241205,125300,226618700,4965,4970,4970,4960,2125
|
||||
20241205,125200,216067395,4970,4970,4970,4970,82
|
||||
20241205,125100,215659855,4970,4970,4970,4970,76
|
||||
20241205,125000,215282135,4970,4970,4970,4970,0
|
||||
20241205,124900,215282135,4970,4975,4975,4970,73
|
||||
20241205,124800,214919320,4975,4975,4975,4975,0
|
||||
20241205,124700,214919320,4975,4975,4975,4975,66
|
||||
20241205,124600,214590970,4975,4975,4975,4975,0
|
||||
20241205,124500,214590970,4975,4970,4975,4970,318
|
||||
20241205,124400,213009970,4975,4975,4975,4975,1
|
||||
20241205,124300,213004995,4975,4975,4975,4975,51
|
||||
20241205,124200,212751270,4975,4970,4975,4970,67
|
||||
20241205,124100,212418265,4975,4980,4980,4975,11
|
||||
20241205,124000,212363490,4980,4980,4980,4980,10
|
||||
20241205,123900,212313690,4980,4980,4980,4980,41
|
||||
20241205,123800,212109510,4970,4970,4970,4970,19
|
||||
20241205,123700,212015080,4990,4990,4990,4990,0
|
||||
20241205,123600,212015080,4990,4970,4990,4970,11
|
||||
20241205,123500,211960390,4990,4990,4990,4990,212
|
||||
20241205,123400,210902510,4990,4970,4990,4970,31
|
||||
20241205,123300,210748420,4990,4990,4990,4970,25
|
||||
20241205,123200,210624130,4970,4975,4975,4970,582
|
||||
20241205,123100,207729670,5000,4980,5000,4980,108
|
||||
20241205,123000,207191810,5000,5000,5000,5000,1
|
||||
20241205,122900,207186810,4975,4975,4975,4975,200
|
||||
20241205,122800,206191810,4980,4980,4980,4980,21
|
||||
20241205,122700,206087230,4980,4980,4980,4980,0
|
||||
20241205,122600,206087230,4980,4980,4980,4980,400
|
||||
20241205,122500,204095230,4980,4980,4980,4980,0
|
||||
20241205,122400,204095230,4980,4980,4980,4980,0
|
||||
20241205,122300,204095230,4980,4980,4980,4980,0
|
||||
20241205,122200,204095230,4980,4990,4990,4980,1391
|
||||
20241205,122100,197163155,5000,5000,5000,5000,2
|
||||
20241205,122000,197153155,5000,5000,5000,5000,50
|
||||
20241205,121900,196903155,5000,5000,5000,5000,0
|
||||
20241205,121800,196903155,5000,5000,5000,5000,0
|
||||
20241205,121700,196903155,5000,5000,5000,5000,0
|
||||
20241205,121600,196903155,5000,5000,5000,5000,0
|
||||
20241205,121500,196903155,5000,5000,5000,5000,0
|
||||
20241205,121400,196903155,5000,5000,5000,5000,0
|
||||
20241205,121300,196903155,5000,4985,5000,4985,85
|
||||
20241205,121200,196479415,5000,5000,5000,5000,1
|
||||
20241205,121100,196474415,5000,5000,5000,5000,0
|
||||
20241205,121000,196474415,5000,5000,5000,5000,0
|
||||
20241205,120900,196474415,5000,5000,5000,5000,1
|
||||
20241205,120800,196469415,4980,5000,5000,4980,102
|
||||
20241205,120700,195961420,5000,5000,5000,5000,603
|
||||
20241205,120600,192946420,5000,4985,5000,4985,201
|
||||
20241205,120500,191944420,4990,4990,4990,4990,0
|
||||
20241205,120400,191944420,4990,4990,4990,4990,0
|
||||
20241205,120300,191944420,4990,4990,4990,4990,1
|
||||
20241205,120200,191939430,4995,4995,4995,4995,1
|
||||
20241205,120100,191934435,4985,4990,5010,4985,143
|
||||
20241205,120000,191221075,5010,5010,5010,5010,0
|
||||
20241205,115900,191221075,5010,5010,5010,5010,0
|
||||
20241205,115800,191221075,5010,5010,5010,5010,0
|
||||
20241205,115700,191221075,5010,5010,5010,5010,1
|
||||
20241205,115600,191216065,5010,5010,5010,5010,0
|
||||
20241205,115500,191216065,5010,5010,5010,5010,0
|
||||
20241205,115400,191216065,5010,4985,5010,4985,126
|
||||
20241205,115300,190587910,5020,5020,5020,5020,0
|
||||
20241205,115200,190587910,5020,5020,5020,5020,0
|
||||
20241205,115100,190587910,5020,4990,5020,4990,82
|
||||
20241205,115000,190178700,4990,4990,4990,4990,0
|
||||
20241205,114900,190178700,4990,4990,4990,4990,6
|
||||
20241205,114800,190148760,4990,4990,4990,4990,119
|
||||
20241205,114700,189554950,5000,5000,5000,5000,0
|
||||
20241205,114600,189554950,5000,5000,5000,5000,0
|
||||
20241205,114500,189554950,5000,5000,5000,5000,149
|
||||
20241205,114400,188809950,5000,5000,5000,5000,22
|
||||
20241205,114300,188699950,5020,5020,5020,5020,0
|
||||
20241205,114200,188699950,5020,5010,5020,4995,38
|
||||
20241205,114100,188509910,5000,5010,5020,5000,13
|
||||
20241205,114000,188444790,5000,5000,5010,5000,6
|
||||
20241205,113900,188414770,5010,5010,5010,5010,0
|
||||
20241205,113800,188414770,5010,5010,5010,5010,0
|
||||
20241205,113700,188414770,5010,5010,5010,5010,5
|
||||
20241205,113600,188389720,5010,5010,5010,5010,0
|
||||
20241205,113500,188389720,5010,5010,5010,5010,0
|
||||
20241205,113400,188389720,5010,5010,5010,5010,0
|
||||
20241205,113300,188389720,5010,5010,5010,5010,0
|
||||
20241205,113200,188389720,5010,5010,5010,5010,0
|
||||
20241205,113100,188389720,5010,5010,5010,5010,0
|
||||
20241205,113000,188389720,5010,5010,5010,5010,3
|
||||
20241205,112900,188374690,5010,5010,5010,5010,0
|
||||
20241205,112800,188374690,5010,5010,5010,5010,0
|
||||
20241205,112700,188374690,5010,5010,5010,5010,0
|
||||
20241205,112600,188374690,5010,5010,5010,5010,0
|
||||
20241205,112500,188374690,5010,5010,5010,5010,0
|
||||
20241205,112400,188374690,5010,5010,5010,5010,0
|
||||
20241205,112300,188374690,5010,5010,5010,5010,256
|
||||
20241205,112200,187092130,5010,5010,5010,5010,0
|
||||
20241205,112100,187092130,5010,5010,5010,5010,1
|
||||
20241205,112000,187087120,4990,4990,4990,4990,0
|
||||
20241205,111900,187087120,4990,4990,4990,4990,0
|
||||
20241205,111800,187087120,4990,4990,4990,4990,0
|
||||
20241205,111700,187087120,4990,4990,4990,4990,84
|
||||
20241205,111600,186667960,4990,4990,4990,4990,0
|
||||
20241205,111500,186667960,4990,4990,4990,4990,0
|
||||
20241205,111400,186667960,4990,4990,4990,4990,0
|
||||
20241205,111300,186667960,4990,4990,4990,4990,0
|
||||
20241205,111200,186667960,4990,4990,4990,4990,0
|
||||
20241205,111100,186667960,4990,4990,4990,4990,0
|
||||
20241205,111000,186667960,4990,4990,4990,4990,0
|
||||
20241205,110900,186667960,4990,4990,4990,4990,17
|
||||
20241205,110800,186583130,4990,4990,4990,4990,0
|
||||
20241205,110700,186583130,4990,4990,4990,4990,0
|
||||
20241205,110600,186583130,4990,4990,4990,4990,0
|
||||
20241205,110500,186583130,4990,4990,4990,4990,0
|
||||
20241205,110400,186583130,4990,4990,4990,4990,0
|
||||
20241205,110300,186583130,4990,4990,4990,4990,700
|
||||
20241205,110200,183090130,4990,4990,4990,4990,0
|
||||
20241205,110100,183090130,4990,4990,4990,4990,0
|
||||
20241205,110000,183090130,4990,4990,4990,4990,83
|
||||
20241205,105900,182675960,5000,5000,5000,5000,90
|
||||
20241205,105800,182225960,5000,5000,5000,5000,0
|
||||
20241205,105700,182225960,5000,5000,5000,5000,3
|
||||
20241205,105600,182210960,5010,5010,5010,5010,0
|
||||
20241205,105500,182210960,5010,5010,5010,5010,28
|
||||
20241205,105400,182070680,5010,5010,5010,5010,1
|
||||
20241205,105300,182065670,4995,4995,4995,4995,179
|
||||
20241205,105200,181171565,5010,5010,5010,5010,0
|
||||
20241205,105100,181171565,5010,5010,5010,5010,0
|
||||
20241205,105000,181171565,5010,5010,5010,5010,0
|
||||
20241205,104900,181171565,5010,5010,5010,5010,0
|
||||
20241205,104800,181171565,5010,5010,5010,5010,0
|
||||
20241205,104700,181171565,5010,5010,5010,5010,0
|
||||
20241205,104600,181171565,5010,4995,5010,4995,75
|
||||
20241205,104500,180796925,5020,5020,5020,5020,0
|
||||
20241205,104400,180796925,5020,5000,5020,5000,203
|
||||
20241205,104300,179779905,5010,5010,5010,5010,0
|
||||
20241205,104200,179779905,5010,5010,5010,5010,1
|
||||
20241205,104100,179774895,5020,4995,5020,4995,17
|
||||
20241205,104000,179689935,5000,5000,5000,5000,0
|
||||
20241205,103900,179689935,5000,5000,5000,5000,46
|
||||
20241205,103800,179459935,4995,4995,4995,4995,0
|
||||
20241205,103700,179459935,4995,4995,4995,4995,0
|
||||
20241205,103600,179459935,4995,4995,4995,4995,0
|
||||
20241205,103500,179459935,4995,4995,4995,4995,10
|
||||
20241205,103400,179409985,4995,4995,4995,4995,3
|
||||
20241205,103300,179395000,4990,4990,4990,4990,4
|
||||
20241205,103200,179375040,4990,4990,4990,4990,15
|
||||
20241205,103100,179300190,4980,4990,4990,4980,31
|
||||
20241205,103000,179145720,4980,5000,5000,4980,82
|
||||
20241205,102900,178737340,4990,4995,5000,4990,20
|
||||
20241205,102800,178637465,4985,4985,4985,4985,16
|
||||
20241205,102700,178557705,5000,5000,5000,5000,1
|
||||
20241205,102600,178552705,4990,4990,4990,4990,0
|
||||
20241205,102500,178552705,4990,4990,4990,4990,142
|
||||
20241205,102400,177844125,4995,4995,4995,4995,30
|
||||
20241205,102300,177694275,5000,5000,5000,5000,0
|
||||
20241205,102200,177694275,5000,5000,5000,5000,50
|
||||
20241205,102100,177444275,5000,5000,5000,5000,0
|
||||
20241205,102000,177444275,5000,5000,5000,5000,0
|
||||
20241205,101900,177444275,5000,5000,5000,5000,0
|
||||
20241205,101800,177444275,5000,5000,5000,5000,1
|
||||
20241205,101700,177439275,4990,4990,4990,4990,0
|
||||
20241205,101600,177439275,4990,4990,4990,4990,23
|
||||
20241205,101500,177324505,4990,5000,5000,4990,79
|
||||
20241205,101400,176930285,4985,4985,4985,4985,10
|
||||
20241205,101300,176880435,5010,5010,5010,5010,10
|
||||
20241205,101200,176830335,5010,5010,5010,5010,0
|
||||
20241205,101100,176830335,5010,5010,5010,5010,3
|
||||
20241205,101000,176815305,5010,5010,5010,5010,0
|
||||
20241205,100900,176815305,5010,5000,5010,5000,4
|
||||
20241205,100800,176795295,4985,4985,4985,4985,467
|
||||
20241205,100700,174467300,4985,4985,4985,4985,0
|
||||
20241205,100600,174467300,4985,4985,4985,4985,350
|
||||
20241205,100500,172722550,4990,5020,5020,4990,2862
|
||||
20241205,100400,158440870,5000,5000,5000,5000,10
|
||||
20241205,100300,158390870,5020,4990,5020,4990,3119
|
||||
20241205,100200,142827030,5020,5020,5020,4990,25
|
||||
20241205,100100,142702220,4995,5000,5020,4995,772
|
||||
20241205,100000,138843595,5000,5000,5000,5000,1
|
||||
20241205,095900,138838595,5030,5030,5030,5030,0
|
||||
20241205,095800,138838595,5030,5030,5030,5000,314
|
||||
20241205,095700,137268375,5010,5010,5010,5010,16
|
||||
20241205,095600,137188215,5030,5030,5030,5030,0
|
||||
20241205,095500,137188215,5030,5030,5030,5030,50
|
||||
20241205,095400,136936715,5030,5030,5030,5030,0
|
||||
20241205,095300,136936715,5030,5030,5030,5030,0
|
||||
20241205,095200,136936715,5030,5030,5030,5030,0
|
||||
20241205,095100,136936715,5030,5000,5030,5000,79
|
||||
20241205,095000,136541685,5030,5030,5030,5030,0
|
||||
20241205,094900,136541685,5030,5030,5030,5030,0
|
||||
20241205,094800,136541685,5030,5030,5030,5030,0
|
||||
20241205,094700,136541685,5030,5010,5030,5010,175
|
||||
20241205,094600,135664895,5020,5020,5020,5020,1052
|
||||
20241205,094500,130383855,5030,5030,5030,5030,0
|
||||
20241205,094400,130383855,5030,5030,5030,5030,0
|
||||
20241205,094300,130383855,5030,5030,5030,5030,21
|
||||
20241205,094200,130278225,5040,5030,5040,5030,15
|
||||
20241205,094100,130202635,5010,5040,5040,5010,35
|
||||
20241205,094000,130026265,5040,5040,5040,5040,0
|
||||
20241205,093900,130026265,5040,5040,5040,5040,0
|
||||
20241205,093800,130026265,5040,5000,5040,5000,203
|
||||
20241205,093700,129008305,4990,4990,4990,4990,3
|
||||
20241205,093600,128993335,4990,5000,5000,4990,53
|
||||
20241205,093500,128728365,4990,5000,5000,4990,121
|
||||
20241205,093400,128123565,5010,4975,5010,4975,727
|
||||
20241205,093300,124506670,4975,4975,4975,4975,13
|
||||
20241205,093200,124441995,4975,4975,4975,4975,0
|
||||
20241205,093100,124441995,4975,4970,4975,4950,997
|
||||
20241205,093000,119505905,4970,4975,4975,4970,117
|
||||
20241205,092900,118924115,4975,4975,4975,4975,401
|
||||
20241205,092800,116929140,4975,4975,4975,4975,0
|
||||
20241205,092700,116929140,4975,4975,4975,4975,5
|
||||
20241205,092600,116904265,4945,4945,4945,4945,200
|
||||
20241205,092500,115915265,4945,4945,4945,4945,0
|
||||
20241205,092400,115915265,4945,4950,4950,4945,606
|
||||
20241205,092300,112916565,4950,4950,4950,4950,2090
|
||||
20241205,092200,102571065,4950,4950,4950,4950,729
|
||||
20241205,092100,98962515,4940,4940,4940,4940,0
|
||||
20241205,092000,98962515,4940,4940,4940,4940,1007
|
||||
20241205,091900,93987935,4940,4950,4950,4940,297
|
||||
20241205,091800,92518475,4950,4950,4950,4950,554
|
||||
20241205,091700,89776175,4950,4950,4950,4950,0
|
||||
20241205,091600,89776175,4950,4960,4960,4950,3426
|
||||
20241205,091500,72801085,4960,4965,4965,4960,699
|
||||
20241205,091400,69334040,4965,4980,4980,4965,2415
|
||||
20241205,091300,57325490,4980,4980,4980,4980,4
|
||||
20241205,091200,57305570,4975,4980,4980,4975,153
|
||||
20241205,091100,56543705,4985,5000,5000,4985,1601
|
||||
20241205,091000,48550810,5000,5000,5000,4995,178
|
||||
20241205,090900,47660850,5010,5000,5010,5000,1201
|
||||
20241205,090800,41655350,5000,5000,5000,5000,0
|
||||
20241205,090700,41655350,5000,5000,5000,5000,1415
|
||||
20241205,090600,34580350,5000,5010,5010,5000,31
|
||||
20241205,090500,34425050,5000,5010,5010,5000,1569
|
||||
20241205,090400,26574960,5010,5020,5020,5010,398
|
||||
20241205,090300,24578480,5030,5030,5030,5030,1432
|
||||
20241205,090200,17375520,5040,5050,5050,5040,2982
|
||||
20241205,090100,2321960,5050,5050,5050,5050,0
|
||||
20241205,090000,2321960,5050,5030,5050,5030,362
|
||||
|
Reference in New Issue
Block a user