Update 2024-12-05 2775 candle_min
This commit is contained in:
588
005670/min/candle-20241205.csv
Normal file
588
005670/min/candle-20241205.csv
Normal file
@@ -0,0 +1,588 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,184600,68769175,4975,4975,4975,4975,100
|
||||
20241205,184500,68769175,4975,4975,4975,4975,0
|
||||
20241205,184400,68769175,4975,4975,4975,4975,0
|
||||
20241205,184300,68769175,4975,4975,4975,4975,0
|
||||
20241205,184200,68769175,4975,4975,4975,4975,0
|
||||
20241205,184100,68769175,4975,4975,4975,4975,0
|
||||
20241205,184000,68769175,4975,4975,4975,4975,0
|
||||
20241205,183900,68769175,4975,4975,4975,4975,0
|
||||
20241205,183800,68769175,4975,4975,4975,4975,0
|
||||
20241205,183700,68769175,4975,4975,4975,4975,0
|
||||
20241205,183600,68769175,4975,4975,4975,4975,0
|
||||
20241205,183500,68769175,4975,4975,4975,4975,0
|
||||
20241205,183400,68769175,4975,4975,4975,4975,0
|
||||
20241205,183300,68769175,4975,4975,4975,4975,0
|
||||
20241205,183200,68769175,4975,4975,4975,4975,0
|
||||
20241205,183100,68769175,4975,4975,4975,4975,0
|
||||
20241205,183000,68769175,4975,4975,4975,4975,0
|
||||
20241205,182900,68769175,4975,4975,4975,4975,0
|
||||
20241205,182800,68769175,4975,4975,4975,4975,0
|
||||
20241205,182700,68769175,4975,4975,4975,4975,0
|
||||
20241205,182600,68769175,4975,4975,4975,4975,0
|
||||
20241205,182500,68769175,4975,4975,4975,4975,0
|
||||
20241205,182400,68769175,4975,4975,4975,4975,0
|
||||
20241205,182300,68769175,4975,4975,4975,4975,0
|
||||
20241205,182200,68769175,4975,4975,4975,4975,0
|
||||
20241205,182100,68769175,4975,4975,4975,4975,0
|
||||
20241205,182000,68769175,4975,4975,4975,4975,0
|
||||
20241205,181900,68769175,4975,4975,4975,4975,0
|
||||
20241205,181800,68769175,4975,4975,4975,4975,0
|
||||
20241205,181700,68769175,4975,4975,4975,4975,0
|
||||
20241205,181600,68769175,4975,4975,4975,4975,100
|
||||
20241205,181500,68769175,4975,4975,4975,4975,0
|
||||
20241205,181400,68769175,4975,4975,4975,4975,0
|
||||
20241205,181300,68769175,4975,4975,4975,4975,0
|
||||
20241205,181200,68769175,4975,4975,4975,4975,0
|
||||
20241205,181100,68769175,4975,4975,4975,4975,0
|
||||
20241205,181000,68769175,4975,4975,4975,4975,0
|
||||
20241205,180900,68769175,4975,4975,4975,4975,0
|
||||
20241205,180800,68769175,4975,4975,4975,4975,0
|
||||
20241205,180700,68769175,4975,4975,4975,4975,0
|
||||
20241205,180600,68769175,4975,4975,4975,4975,0
|
||||
20241205,180500,68769175,4975,4975,4975,4975,0
|
||||
20241205,180400,68769175,4975,4975,4975,4975,0
|
||||
20241205,180300,68769175,4975,4975,4975,4975,0
|
||||
20241205,180200,68769175,4975,4975,4975,4975,0
|
||||
20241205,180100,68769175,4975,4975,4975,4975,0
|
||||
20241205,180000,68769175,4975,4975,4975,4975,0
|
||||
20241205,175900,68769175,4975,4975,4975,4975,0
|
||||
20241205,175800,68769175,4975,4975,4975,4975,0
|
||||
20241205,175700,68769175,4975,4975,4975,4975,0
|
||||
20241205,175600,68769175,4975,4975,4975,4975,0
|
||||
20241205,175500,68769175,4975,4975,4975,4975,0
|
||||
20241205,175400,68769175,4975,4975,4975,4975,0
|
||||
20241205,175300,68769175,4975,4975,4975,4975,0
|
||||
20241205,175200,68769175,4975,4975,4975,4975,0
|
||||
20241205,175100,68769175,4975,4975,4975,4975,0
|
||||
20241205,175000,68769175,4975,4975,4975,4975,0
|
||||
20241205,174900,68769175,4975,4975,4975,4975,0
|
||||
20241205,174800,68769175,4975,4975,4975,4975,0
|
||||
20241205,174700,68769175,4975,4975,4975,4975,0
|
||||
20241205,174600,68769175,4975,4975,4975,4975,100
|
||||
20241205,174500,68769175,4975,4975,4975,4975,0
|
||||
20241205,174400,68769175,4975,4975,4975,4975,0
|
||||
20241205,174300,68769175,4975,4975,4975,4975,0
|
||||
20241205,174200,68769175,4975,4975,4975,4975,0
|
||||
20241205,174100,68769175,4975,4975,4975,4975,0
|
||||
20241205,174000,68769175,4975,4975,4975,4975,0
|
||||
20241205,173900,68769175,4975,4975,4975,4975,0
|
||||
20241205,173800,68769175,4975,4975,4975,4975,0
|
||||
20241205,173700,68769175,4975,4975,4975,4975,0
|
||||
20241205,173600,68769175,4975,4975,4975,4975,0
|
||||
20241205,173500,68769175,4975,4975,4975,4975,0
|
||||
20241205,173400,68769175,4975,4975,4975,4975,0
|
||||
20241205,173300,68769175,4975,4975,4975,4975,0
|
||||
20241205,173200,68769175,4975,4975,4975,4975,0
|
||||
20241205,173100,68769175,4975,4975,4975,4975,0
|
||||
20241205,173000,68769175,4975,4975,4975,4975,0
|
||||
20241205,172900,68769175,4975,4975,4975,4975,0
|
||||
20241205,172800,68769175,4975,4975,4975,4975,0
|
||||
20241205,172700,68769175,4975,4975,4975,4975,0
|
||||
20241205,172600,68769175,4975,4975,4975,4975,0
|
||||
20241205,172500,68769175,4975,4975,4975,4975,0
|
||||
20241205,172400,68769175,4975,4975,4975,4975,0
|
||||
20241205,172300,68769175,4975,4975,4975,4975,0
|
||||
20241205,172200,68769175,4975,4975,4975,4975,0
|
||||
20241205,172100,68769175,4975,4975,4975,4975,0
|
||||
20241205,172000,68769175,4975,4975,4975,4975,0
|
||||
20241205,171900,68769175,4975,4975,4975,4975,0
|
||||
20241205,171800,68769175,4975,4975,4975,4975,0
|
||||
20241205,171700,68769175,4975,4975,4975,4975,0
|
||||
20241205,171600,68769175,4975,4975,4975,4975,100
|
||||
20241205,171500,68769175,4975,4975,4975,4975,0
|
||||
20241205,171400,68769175,4975,4975,4975,4975,0
|
||||
20241205,171300,68769175,4975,4975,4975,4975,0
|
||||
20241205,171200,68769175,4975,4975,4975,4975,0
|
||||
20241205,171100,68769175,4975,4975,4975,4975,0
|
||||
20241205,171000,68769175,4975,4975,4975,4975,0
|
||||
20241205,170900,68769175,4975,4975,4975,4975,0
|
||||
20241205,170800,68769175,4975,4975,4975,4975,0
|
||||
20241205,170700,68769175,4975,4975,4975,4975,0
|
||||
20241205,170600,68769175,4975,4975,4975,4975,0
|
||||
20241205,170500,68769175,4975,4975,4975,4975,0
|
||||
20241205,170400,68769175,4975,4975,4975,4975,0
|
||||
20241205,170300,68769175,4975,4975,4975,4975,0
|
||||
20241205,170200,68769175,4975,4975,4975,4975,0
|
||||
20241205,170100,68769175,4975,4975,4975,4975,0
|
||||
20241205,170000,68769175,4975,4975,4975,4975,0
|
||||
20241205,165900,68769175,4975,4975,4975,4975,0
|
||||
20241205,165800,68769175,4975,4975,4975,4975,0
|
||||
20241205,165700,68769175,4975,4975,4975,4975,0
|
||||
20241205,165600,68769175,4975,4975,4975,4975,0
|
||||
20241205,165500,68769175,4975,4975,4975,4975,0
|
||||
20241205,165400,68769175,4975,4975,4975,4975,0
|
||||
20241205,165300,68769175,4975,4975,4975,4975,0
|
||||
20241205,165200,68769175,4975,4975,4975,4975,0
|
||||
20241205,165100,68769175,4975,4975,4975,4975,0
|
||||
20241205,165000,68769175,4975,4975,4975,4975,0
|
||||
20241205,164900,68769175,4975,4975,4975,4975,0
|
||||
20241205,164800,68769175,4975,4975,4975,4975,0
|
||||
20241205,164700,68769175,4975,4975,4975,4975,0
|
||||
20241205,164600,68769175,4975,4975,4975,4975,100
|
||||
20241205,164500,68769175,4975,4975,4975,4975,0
|
||||
20241205,164400,68769175,4975,4975,4975,4975,0
|
||||
20241205,164300,68769175,4975,4975,4975,4975,0
|
||||
20241205,164200,68769175,4975,4975,4975,4975,0
|
||||
20241205,164100,68769175,4975,4975,4975,4975,0
|
||||
20241205,164000,68769175,4975,4975,4975,4975,0
|
||||
20241205,163900,68769175,4975,4975,4975,4975,0
|
||||
20241205,163800,68769175,4975,4975,4975,4975,0
|
||||
20241205,163700,68769175,4975,4975,4975,4975,0
|
||||
20241205,163600,68769175,4975,4975,4975,4975,0
|
||||
20241205,163500,68769175,4975,4975,4975,4975,0
|
||||
20241205,163400,68769175,4975,4975,4975,4975,0
|
||||
20241205,163300,68769175,4975,4975,4975,4975,0
|
||||
20241205,163200,68769175,4975,4975,4975,4975,0
|
||||
20241205,163100,68769175,4975,4975,4975,4975,0
|
||||
20241205,163000,68769175,4975,4975,4975,4975,0
|
||||
20241205,162900,68769175,4975,4975,4975,4975,0
|
||||
20241205,162800,68769175,4975,4975,4975,4975,0
|
||||
20241205,162700,68769175,4975,4975,4975,4975,0
|
||||
20241205,162600,68769175,4975,4975,4975,4975,0
|
||||
20241205,162500,68769175,4975,4975,4975,4975,0
|
||||
20241205,162400,68769175,4975,4975,4975,4975,0
|
||||
20241205,162300,68769175,4975,4975,4975,4975,0
|
||||
20241205,162200,68769175,4975,4975,4975,4975,0
|
||||
20241205,162100,68769175,4975,4975,4975,4975,0
|
||||
20241205,162000,68769175,4975,4975,4975,4975,0
|
||||
20241205,161900,68769175,4975,4975,4975,4975,0
|
||||
20241205,161800,68769175,4975,4975,4975,4975,0
|
||||
20241205,161700,68769175,4975,4975,4975,4975,0
|
||||
20241205,161600,68769175,4975,4975,4975,4975,100
|
||||
20241205,161500,68769175,4975,4975,4975,4975,0
|
||||
20241205,161400,68769175,4975,4975,4975,4975,0
|
||||
20241205,161300,68769175,4975,4975,4975,4975,0
|
||||
20241205,161200,68769175,4975,4975,4975,4975,0
|
||||
20241205,161100,68769175,4975,4975,4975,4975,0
|
||||
20241205,161000,68769175,4975,4975,4975,4975,0
|
||||
20241205,160900,68769175,4975,4975,4975,4975,0
|
||||
20241205,160800,68769175,4975,4975,4975,4975,0
|
||||
20241205,160700,68769175,4975,4975,4975,4975,0
|
||||
20241205,160600,68769175,4975,4975,4975,4975,0
|
||||
20241205,160500,68769175,4975,4975,4975,4975,0
|
||||
20241205,160400,68769175,4975,4975,4975,4975,0
|
||||
20241205,160300,68769175,4975,4975,4975,4975,0
|
||||
20241205,160200,68769175,4975,4975,4975,4975,0
|
||||
20241205,160100,68769175,4975,4975,4975,4975,0
|
||||
20241205,160000,68769175,4975,4975,4975,4975,0
|
||||
20241205,155900,68769175,4975,4975,4975,4975,0
|
||||
20241205,155800,68769175,4975,4975,4975,4975,0
|
||||
20241205,155700,68769175,4975,4975,4975,4975,0
|
||||
20241205,155600,68769175,4975,4975,4975,4975,0
|
||||
20241205,155500,68769175,4975,4975,4975,4975,0
|
||||
20241205,155400,68769175,4975,4975,4975,4975,0
|
||||
20241205,155300,68769175,4975,4975,4975,4975,0
|
||||
20241205,155200,68769175,4975,4975,4975,4975,0
|
||||
20241205,155100,68769175,4975,4975,4975,4975,0
|
||||
20241205,155000,68769175,4975,4975,4975,4975,0
|
||||
20241205,154900,68769175,4975,4975,4975,4975,0
|
||||
20241205,154800,68769175,4975,4975,4975,4975,0
|
||||
20241205,154700,68769175,4975,4975,4975,4975,0
|
||||
20241205,154600,68769175,4975,4975,4975,4975,100
|
||||
20241205,154500,68769175,4975,4975,4975,4975,0
|
||||
20241205,154400,68769175,4975,4975,4975,4975,0
|
||||
20241205,154300,68769175,4975,4975,4975,4975,0
|
||||
20241205,154200,68769175,4975,4975,4975,4975,0
|
||||
20241205,154100,68769175,4975,4975,4975,4975,0
|
||||
20241205,154000,68769175,4975,4975,4975,4975,0
|
||||
20241205,153900,68769175,4975,4975,4975,4975,0
|
||||
20241205,153800,68769175,4975,4975,4975,4975,0
|
||||
20241205,153700,68769175,4975,4975,4975,4975,0
|
||||
20241205,153600,68769175,4975,4975,4975,4975,0
|
||||
20241205,153500,68769175,4975,4975,4975,4975,0
|
||||
20241205,153400,68769175,4975,4975,4975,4975,0
|
||||
20241205,153300,68769175,4975,4975,4975,4975,0
|
||||
20241205,153200,68769175,4975,4975,4975,4975,0
|
||||
20241205,153100,68769175,4975,4975,4975,4975,0
|
||||
20241205,153000,68769175,4975,4975,4975,4975,100
|
||||
20241205,152900,68271675,4970,4970,4970,4970,0
|
||||
20241205,152800,68271675,4970,4970,4970,4970,0
|
||||
20241205,152700,68271675,4970,4970,4970,4970,0
|
||||
20241205,152600,68271675,4970,4970,4970,4970,0
|
||||
20241205,152500,68271675,4970,4970,4970,4970,0
|
||||
20241205,152400,68271675,4970,4970,4970,4970,0
|
||||
20241205,152300,68271675,4970,4970,4970,4970,0
|
||||
20241205,152200,68271675,4970,4970,4970,4970,0
|
||||
20241205,152100,68271675,4970,4970,4970,4970,0
|
||||
20241205,152000,68271675,4970,4970,4970,4970,0
|
||||
20241205,151900,68271675,4970,4980,4980,4965,292
|
||||
20241205,151800,66821075,4980,4980,4980,4980,0
|
||||
20241205,151700,66821075,4980,4980,4980,4980,0
|
||||
20241205,151600,66821075,4980,4980,4980,4980,3
|
||||
20241205,151500,66806135,4965,4965,4965,4965,0
|
||||
20241205,151400,66806135,4965,4965,4965,4965,5
|
||||
20241205,151300,66781310,4980,4980,4980,4980,0
|
||||
20241205,151200,66781310,4980,4980,4980,4980,3
|
||||
20241205,151100,66766370,4970,4970,4970,4970,0
|
||||
20241205,151000,66766370,4970,4970,4970,4970,20
|
||||
20241205,150900,66666970,4980,4980,4980,4980,3
|
||||
20241205,150800,66652030,4980,4980,4980,4980,0
|
||||
20241205,150700,66652030,4980,4980,4980,4980,0
|
||||
20241205,150600,66652030,4980,4970,4980,4970,9
|
||||
20241205,150500,66607270,4980,4980,4980,4980,0
|
||||
20241205,150400,66607270,4980,4980,4980,4980,0
|
||||
20241205,150300,66607270,4980,4980,4980,4980,3
|
||||
20241205,150200,66592330,4980,4980,4980,4980,0
|
||||
20241205,150100,66592330,4980,4980,4980,4980,0
|
||||
20241205,150000,66592330,4980,4980,4980,4980,3
|
||||
20241205,145900,66577390,4975,4980,4980,4975,10
|
||||
20241205,145800,66527615,4970,4970,4970,4970,0
|
||||
20241205,145700,66527615,4970,4970,4970,4970,303
|
||||
20241205,145600,65021705,4970,4970,4970,4970,282
|
||||
20241205,145500,63620165,4965,4970,4970,4965,147
|
||||
20241205,145400,62890035,4980,4980,4980,4980,18
|
||||
20241205,145300,62800395,4980,4980,4980,4980,3
|
||||
20241205,145200,62785455,4970,4970,4970,4970,0
|
||||
20241205,145100,62785455,4970,4980,4980,4970,350
|
||||
20241205,145000,61045780,4985,4985,4985,4985,3
|
||||
20241205,144900,61030825,4985,4985,4985,4985,0
|
||||
20241205,144800,61030825,4985,4985,4985,4985,5
|
||||
20241205,144700,61005900,4985,4985,4985,4985,3
|
||||
20241205,144600,60990945,4980,4980,4980,4980,7
|
||||
20241205,144500,60956085,5020,5020,5020,5020,0
|
||||
20241205,144400,60956085,5020,4990,5020,4990,3
|
||||
20241205,144300,60941055,4980,4980,4980,4980,0
|
||||
20241205,144200,60941055,4980,4980,4980,4980,2
|
||||
20241205,144100,60931095,4980,4975,4995,4970,235
|
||||
20241205,144000,59760770,4975,4975,4975,4975,91
|
||||
20241205,143900,59308045,4965,4985,4985,4965,294
|
||||
20241205,143800,57845090,4995,4995,4995,4995,0
|
||||
20241205,143700,57845090,4995,4995,4995,4995,3
|
||||
20241205,143600,57830105,4990,5010,5010,4990,517
|
||||
20241205,143500,55244815,5030,5030,5030,5030,0
|
||||
20241205,143400,55244815,5030,5030,5030,5030,3
|
||||
20241205,143300,55229725,5030,5030,5030,5030,0
|
||||
20241205,143200,55229725,5030,5030,5030,5030,0
|
||||
20241205,143100,55229725,5030,5030,5030,5030,3
|
||||
20241205,143000,55214635,5030,5030,5030,5030,0
|
||||
20241205,142900,55214635,5030,5030,5030,5030,0
|
||||
20241205,142800,55214635,5030,5030,5030,5030,3
|
||||
20241205,142700,55199545,5030,5030,5030,5030,0
|
||||
20241205,142600,55199545,5030,5030,5030,5030,0
|
||||
20241205,142500,55199545,5030,5030,5030,5030,3
|
||||
20241205,142400,55184455,5030,5030,5030,5030,0
|
||||
20241205,142300,55184455,5030,5030,5030,5030,0
|
||||
20241205,142200,55184455,5030,5030,5030,5030,3
|
||||
20241205,142100,55169365,5020,5020,5020,5020,0
|
||||
20241205,142000,55169365,5020,5020,5020,5020,4
|
||||
20241205,141900,55149285,5020,5020,5020,5020,0
|
||||
20241205,141800,55149285,5020,5030,5030,5020,268
|
||||
20241205,141700,53803895,5030,5030,5030,5030,0
|
||||
20241205,141600,53803895,5030,5030,5030,5030,14
|
||||
20241205,141500,53733475,5020,5020,5020,5020,238
|
||||
20241205,141400,52538715,5020,5020,5020,5020,0
|
||||
20241205,141300,52538715,5020,5020,5020,5020,0
|
||||
20241205,141200,52538715,5020,5020,5020,5020,3
|
||||
20241205,141100,52523655,5020,5020,5020,5020,0
|
||||
20241205,141000,52523655,5020,5020,5020,5020,0
|
||||
20241205,140900,52523655,5020,5020,5020,5020,3
|
||||
20241205,140800,52508595,5010,5010,5010,5010,0
|
||||
20241205,140700,52508595,5010,5020,5020,5010,174
|
||||
20241205,140600,51635265,5010,5010,5010,5010,3
|
||||
20241205,140500,51620235,5010,5010,5010,5010,0
|
||||
20241205,140400,51620235,5010,5010,5010,5010,0
|
||||
20241205,140300,51620235,5010,5010,5010,5010,3
|
||||
20241205,140200,51605205,5010,5010,5010,5010,0
|
||||
20241205,140100,51605205,5010,5010,5010,5010,0
|
||||
20241205,140000,51605205,5010,5010,5010,5010,0
|
||||
20241205,135900,51605205,5010,5010,5010,5010,3
|
||||
20241205,135800,51590175,5010,5010,5010,5010,0
|
||||
20241205,135700,51590175,5010,5010,5010,5010,0
|
||||
20241205,135600,51590175,5010,5010,5010,5010,3
|
||||
20241205,135500,51575145,5010,5010,5010,5010,0
|
||||
20241205,135400,51575145,5010,5010,5010,5010,0
|
||||
20241205,135300,51575145,5010,5010,5010,5010,3
|
||||
20241205,135200,51560115,5020,5020,5020,5020,0
|
||||
20241205,135100,51560115,5020,5020,5020,5020,0
|
||||
20241205,135000,51560115,5020,5020,5020,5020,3
|
||||
20241205,134900,51545055,5010,5010,5010,5010,0
|
||||
20241205,134800,51545055,5010,5010,5010,5010,5
|
||||
20241205,134700,51520005,5010,5020,5020,5010,13
|
||||
20241205,134600,51454845,5020,5020,5020,5020,0
|
||||
20241205,134500,51454845,5020,5020,5020,5020,5
|
||||
20241205,134400,51429745,5020,5020,5020,5020,0
|
||||
20241205,134300,51429745,5020,4995,5020,4995,3
|
||||
20241205,134200,51414710,5010,5010,5010,5010,0
|
||||
20241205,134100,51414710,5010,5010,5010,5010,0
|
||||
20241205,134000,51414710,5010,4980,5010,4980,30
|
||||
20241205,133900,51265240,4980,4975,4980,4975,31
|
||||
20241205,133800,51110910,4980,4975,4980,4975,340
|
||||
20241205,133700,49417715,4980,4975,4980,4965,563
|
||||
20241205,133600,46614135,4980,4980,4980,4980,0
|
||||
20241205,133500,46614135,4980,4980,4980,4980,0
|
||||
20241205,133400,46614135,4980,4975,4980,4975,3
|
||||
20241205,133300,46599200,4980,4980,4980,4980,0
|
||||
20241205,133200,46599200,4980,4980,4980,4980,0
|
||||
20241205,133100,46599200,4980,4975,4980,4975,3
|
||||
20241205,133000,46584265,4980,4980,4980,4980,0
|
||||
20241205,132900,46584265,4980,4980,4980,4980,0
|
||||
20241205,132800,46584265,4980,4975,4980,4975,3
|
||||
20241205,132700,46569330,4960,4960,4960,4960,0
|
||||
20241205,132600,46569330,4960,4960,4960,4960,50
|
||||
20241205,132500,46321330,4980,4980,4980,4980,0
|
||||
20241205,132400,46321330,4980,4965,4980,4965,309
|
||||
20241205,132300,44787045,4965,4965,4965,4965,0
|
||||
20241205,132200,44787045,4965,4965,4965,4965,0
|
||||
20241205,132100,44787045,4965,4965,4965,4965,3
|
||||
20241205,132000,44772150,4965,4965,4965,4965,0
|
||||
20241205,131900,44772150,4965,4965,4965,4965,1
|
||||
20241205,131800,44767185,4965,4965,4965,4965,317
|
||||
20241205,131700,43193280,4965,4965,4965,4965,0
|
||||
20241205,131600,43193280,4965,4970,4970,4965,125
|
||||
20241205,131500,42572055,4970,4970,4970,4970,8
|
||||
20241205,131400,42532295,4965,4965,4965,4965,0
|
||||
20241205,131300,42532295,4965,4965,4970,4965,113
|
||||
20241205,131200,41971175,4975,4975,4980,4975,8
|
||||
20241205,131100,41931360,4970,4970,4970,4970,0
|
||||
20241205,131000,41931360,4970,4970,4970,4970,100
|
||||
20241205,130900,41434360,4970,4980,4980,4965,57
|
||||
20241205,130800,41150900,4975,4990,4990,4975,1074
|
||||
20241205,130700,35799035,4990,5000,5000,4990,1000
|
||||
20241205,130600,30809015,5000,5000,5000,5000,39
|
||||
20241205,130500,30614015,5000,5000,5000,5000,3
|
||||
20241205,130400,30599015,4995,4995,4995,4995,159
|
||||
20241205,130300,29804810,5000,5000,5000,5000,0
|
||||
20241205,130200,29804810,5000,5020,5020,5000,102
|
||||
20241205,130100,29294750,5020,5020,5020,5020,0
|
||||
20241205,130000,29294750,5020,5020,5020,5020,0
|
||||
20241205,125900,29294750,5020,5020,5020,5020,3
|
||||
20241205,125800,29279690,5020,5020,5020,5020,0
|
||||
20241205,125700,29279690,5020,5020,5020,5020,0
|
||||
20241205,125600,29279690,5020,5020,5020,5020,3
|
||||
20241205,125500,29264630,5000,5000,5000,5000,38
|
||||
20241205,125400,29074630,5020,5020,5020,5020,0
|
||||
20241205,125300,29074630,5020,5020,5020,5020,3
|
||||
20241205,125200,29059570,5010,5010,5010,5010,0
|
||||
20241205,125100,29059570,5010,5010,5010,5010,0
|
||||
20241205,125000,29059570,5010,5010,5010,5010,10
|
||||
20241205,124900,29009470,5020,5020,5020,5000,43
|
||||
20241205,124800,28793630,5020,5020,5020,5020,0
|
||||
20241205,124700,28793630,5020,5020,5020,5020,0
|
||||
20241205,124600,28793630,5020,5020,5020,5020,3
|
||||
20241205,124500,28778570,5010,5010,5010,5010,0
|
||||
20241205,124400,28778570,5010,5010,5010,5010,115
|
||||
20241205,124300,28202420,5010,5020,5020,5010,4
|
||||
20241205,124200,28182350,5020,5020,5020,5020,0
|
||||
20241205,124100,28182350,5020,5020,5020,5020,0
|
||||
20241205,124000,28182350,5020,5020,5020,5020,3
|
||||
20241205,123900,28167290,5030,5030,5030,5030,0
|
||||
20241205,123800,28167290,5030,5030,5030,5030,0
|
||||
20241205,123700,28167290,5030,5030,5030,5030,3
|
||||
20241205,123600,28152200,5030,5030,5030,5030,0
|
||||
20241205,123500,28152200,5030,5030,5030,5030,0
|
||||
20241205,123400,28152200,5030,5030,5030,5030,3
|
||||
20241205,123300,28137110,5030,5030,5030,5030,0
|
||||
20241205,123200,28137110,5030,5030,5030,5030,0
|
||||
20241205,123100,28137110,5030,5030,5030,5030,0
|
||||
20241205,123000,28137110,5030,5030,5030,5030,3
|
||||
20241205,122900,28122020,5030,5030,5030,5030,0
|
||||
20241205,122800,28122020,5030,5030,5030,5030,0
|
||||
20241205,122700,28122020,5030,5030,5030,5030,3
|
||||
20241205,122600,28106930,5030,5030,5030,5030,40
|
||||
20241205,122500,27905730,5010,5010,5020,5010,350
|
||||
20241205,122400,26152130,5040,5030,5040,5030,3
|
||||
20241205,122300,26137020,5020,5020,5020,5020,33
|
||||
20241205,122200,25971360,5030,5030,5030,5030,0
|
||||
20241205,122100,25971360,5030,5030,5030,5030,73
|
||||
20241205,122000,25604170,5030,5030,5030,5030,0
|
||||
20241205,121900,25604170,5030,5030,5030,5030,4
|
||||
20241205,121800,25584050,5030,5030,5030,5030,3
|
||||
20241205,121700,25568960,5030,5030,5030,5030,0
|
||||
20241205,121600,25568960,5030,5030,5030,5030,0
|
||||
20241205,121500,25568960,5030,5030,5030,5030,3
|
||||
20241205,121400,25553870,5030,5030,5030,5030,0
|
||||
20241205,121300,25553870,5030,5030,5030,5030,0
|
||||
20241205,121200,25553870,5030,5030,5030,5030,0
|
||||
20241205,121100,25553870,5030,5030,5030,5030,3
|
||||
20241205,121000,25538780,5030,5030,5030,5030,261
|
||||
20241205,120900,24225950,5040,5040,5040,5040,0
|
||||
20241205,120800,24225950,5040,5040,5040,5040,3
|
||||
20241205,120700,24210830,5040,5040,5040,5040,0
|
||||
20241205,120600,24210830,5040,5040,5040,5040,0
|
||||
20241205,120500,24210830,5040,5040,5040,5040,3
|
||||
20241205,120400,24195710,5040,5040,5040,5040,0
|
||||
20241205,120300,24195710,5040,5040,5040,5040,0
|
||||
20241205,120200,24195710,5040,5040,5040,5040,3
|
||||
20241205,120100,24180590,5030,5030,5030,5030,0
|
||||
20241205,120000,24180590,5030,5030,5030,5030,0
|
||||
20241205,115900,24180590,5030,5040,5040,5030,19
|
||||
20241205,115800,24084990,5040,5040,5040,5040,0
|
||||
20241205,115700,24084990,5040,5040,5040,5040,0
|
||||
20241205,115600,24084990,5040,5040,5040,5040,0
|
||||
20241205,115500,24084990,5040,5040,5040,5040,3
|
||||
20241205,115400,24069870,5040,5040,5040,5040,0
|
||||
20241205,115300,24069870,5040,5040,5040,5040,0
|
||||
20241205,115200,24069870,5040,5040,5040,5040,25
|
||||
20241205,115100,23943870,5040,5040,5040,5040,0
|
||||
20241205,115000,23943870,5040,5040,5040,5040,0
|
||||
20241205,114900,23943870,5040,5030,5040,5030,13
|
||||
20241205,114800,23878450,5040,5040,5040,5040,0
|
||||
20241205,114700,23878450,5040,5040,5040,5040,0
|
||||
20241205,114600,23878450,5040,5040,5040,5040,3
|
||||
20241205,114500,23863330,5040,5040,5040,5040,0
|
||||
20241205,114400,23863330,5040,5040,5040,5040,0
|
||||
20241205,114300,23863330,5040,5040,5040,5040,3
|
||||
20241205,114200,23848210,5040,5040,5040,5040,34
|
||||
20241205,114100,23676850,5040,5040,5040,5040,0
|
||||
20241205,114000,23676850,5040,5040,5040,5040,12
|
||||
20241205,113900,23616370,5040,5040,5040,5040,0
|
||||
20241205,113800,23616370,5040,5040,5040,5040,0
|
||||
20241205,113700,23616370,5040,5040,5040,5040,0
|
||||
20241205,113600,23616370,5040,5040,5040,5040,20
|
||||
20241205,113500,23515570,5040,5040,5040,5040,0
|
||||
20241205,113400,23515570,5040,5040,5040,5040,0
|
||||
20241205,113300,23515570,5040,5040,5040,5040,3
|
||||
20241205,113200,23500450,5040,5040,5040,5040,0
|
||||
20241205,113100,23500450,5040,5040,5040,5040,0
|
||||
20241205,113000,23500450,5040,5040,5040,5040,3
|
||||
20241205,112900,23485330,5020,5030,5030,5020,93
|
||||
20241205,112800,23017560,5030,5030,5030,5030,0
|
||||
20241205,112700,23017560,5030,5030,5030,5030,3
|
||||
20241205,112600,23002470,5030,5030,5030,5030,0
|
||||
20241205,112500,23002470,5030,5030,5030,5030,0
|
||||
20241205,112400,23002470,5030,5030,5030,5030,3
|
||||
20241205,112300,22987380,5020,5020,5020,5020,0
|
||||
20241205,112200,22987380,5020,5020,5020,5020,0
|
||||
20241205,112100,22987380,5020,5030,5030,5020,4
|
||||
20241205,112000,22967270,5030,5030,5030,5030,0
|
||||
20241205,111900,22967270,5030,5030,5030,5030,0
|
||||
20241205,111800,22967270,5030,5030,5030,5030,0
|
||||
20241205,111700,22967270,5030,5030,5030,5030,3
|
||||
20241205,111600,22952180,5030,5030,5030,5030,0
|
||||
20241205,111500,22952180,5030,5030,5030,5030,0
|
||||
20241205,111400,22952180,5030,5030,5030,5030,3
|
||||
20241205,111300,22937090,5030,5030,5030,5030,0
|
||||
20241205,111200,22937090,5030,5030,5030,5030,2
|
||||
20241205,111100,22927030,5030,5030,5030,5030,3
|
||||
20241205,111000,22911940,5030,5030,5030,5030,0
|
||||
20241205,110900,22911940,5030,5030,5030,5030,0
|
||||
20241205,110800,22911940,5030,5030,5030,5030,3
|
||||
20241205,110700,22896850,5030,5030,5030,5030,2
|
||||
20241205,110600,22886790,5030,5030,5030,5030,0
|
||||
20241205,110500,22886790,5030,5030,5030,5030,3
|
||||
20241205,110400,22871700,5040,5040,5040,5040,0
|
||||
20241205,110300,22871700,5040,5040,5040,5040,0
|
||||
20241205,110200,22871700,5040,5040,5040,5040,0
|
||||
20241205,110100,22871700,5040,5040,5040,5040,3
|
||||
20241205,110000,22856580,5020,5020,5020,5020,0
|
||||
20241205,105900,22856580,5020,5020,5020,5020,0
|
||||
20241205,105800,22856580,5020,5040,5040,5020,104
|
||||
20241205,105700,22334440,5020,5020,5020,5020,0
|
||||
20241205,105600,22334440,5020,5020,5020,5020,0
|
||||
20241205,105500,22334440,5020,5040,5040,5020,4
|
||||
20241205,105400,22314300,5040,5040,5040,5040,0
|
||||
20241205,105300,22314300,5040,5040,5040,5040,0
|
||||
20241205,105200,22314300,5040,5040,5040,5040,3
|
||||
20241205,105100,22299180,5040,5040,5040,5040,0
|
||||
20241205,105000,22299180,5040,5040,5040,5040,0
|
||||
20241205,104900,22299180,5040,5040,5040,5040,3
|
||||
20241205,104800,22284060,5040,5040,5040,5040,0
|
||||
20241205,104700,22284060,5040,5040,5040,5040,0
|
||||
20241205,104600,22284060,5040,5040,5040,5040,3
|
||||
20241205,104500,22268940,5040,5040,5040,5040,0
|
||||
20241205,104400,22268940,5040,5040,5040,5040,0
|
||||
20241205,104300,22268940,5040,5040,5040,5040,0
|
||||
20241205,104200,22268940,5040,5040,5040,5040,22
|
||||
20241205,104100,22158060,5040,5040,5040,5040,0
|
||||
20241205,104000,22158060,5040,5040,5040,5040,0
|
||||
20241205,103900,22158060,5040,5040,5040,5040,3
|
||||
20241205,103800,22142940,5040,5040,5040,5040,0
|
||||
20241205,103700,22142940,5040,5040,5040,5040,0
|
||||
20241205,103600,22142940,5040,5040,5040,5040,3
|
||||
20241205,103500,22127820,5040,5040,5040,5040,0
|
||||
20241205,103400,22127820,5040,5040,5040,5040,0
|
||||
20241205,103300,22127820,5040,5040,5040,5040,4
|
||||
20241205,103200,22107660,5040,5040,5040,5040,0
|
||||
20241205,103100,22107660,5040,5040,5040,5040,3
|
||||
20241205,103000,22092540,5040,5040,5040,5040,4
|
||||
20241205,102900,22072380,5040,5040,5040,5040,55
|
||||
20241205,102800,21795180,5040,5040,5040,5040,0
|
||||
20241205,102700,21795180,5040,5040,5040,5040,4
|
||||
20241205,102600,21775020,5040,5040,5040,5040,1
|
||||
20241205,102500,21769980,5020,5020,5020,5020,250
|
||||
20241205,102400,20514980,5040,5040,5040,5040,50
|
||||
20241205,102300,20262980,5040,5040,5040,5040,4
|
||||
20241205,102200,20242820,5030,5030,5030,5030,0
|
||||
20241205,102100,20242820,5030,5030,5030,5030,4
|
||||
20241205,102000,20222700,5030,5030,5030,5030,9
|
||||
20241205,101900,20177430,5030,5030,5030,5030,0
|
||||
20241205,101800,20177430,5030,5030,5030,5030,0
|
||||
20241205,101700,20177430,5030,5030,5030,5030,7
|
||||
20241205,101600,20142220,5030,5030,5030,5030,0
|
||||
20241205,101500,20142220,5030,5030,5030,5030,0
|
||||
20241205,101400,20142220,5030,5030,5030,5030,4
|
||||
20241205,101300,20122100,5030,5030,5030,5030,0
|
||||
20241205,101200,20122100,5030,5030,5030,5030,40
|
||||
20241205,101100,19920900,5050,5050,5050,5050,4
|
||||
20241205,101000,19900700,5050,5050,5050,5050,0
|
||||
20241205,100900,19900700,5050,5050,5050,5050,0
|
||||
20241205,100800,19900700,5050,5050,5050,5050,1
|
||||
20241205,100700,19895650,5050,5050,5050,5040,268
|
||||
20241205,100600,18544880,5050,5050,5050,5050,0
|
||||
20241205,100500,18544880,5050,5050,5050,5050,0
|
||||
20241205,100400,18544880,5050,5050,5050,5050,4
|
||||
20241205,100300,18524680,5040,5040,5040,5040,1
|
||||
20241205,100200,18519640,5050,5050,5050,5050,214
|
||||
20241205,100100,17438940,5060,5060,5060,5060,4
|
||||
20241205,100000,17418700,5060,5060,5060,5060,0
|
||||
20241205,095900,17418700,5060,5060,5060,5060,0
|
||||
20241205,095800,17418700,5060,5060,5060,5060,5
|
||||
20241205,095700,17393400,5060,5060,5060,5060,0
|
||||
20241205,095600,17393400,5060,5060,5060,5060,9
|
||||
20241205,095500,17347860,5060,5060,5060,5060,34
|
||||
20241205,095400,17175820,5060,5060,5060,5060,0
|
||||
20241205,095300,17175820,5060,5060,5060,5060,0
|
||||
20241205,095200,17175820,5060,5060,5060,5060,4
|
||||
20241205,095100,17155580,5060,5060,5060,5060,0
|
||||
20241205,095000,17155580,5060,5060,5060,5060,0
|
||||
20241205,094900,17155580,5060,5060,5060,5060,10
|
||||
20241205,094800,17104980,5060,5060,5060,5060,12
|
||||
20241205,094700,17044260,5060,5060,5060,5060,0
|
||||
20241205,094600,17044260,5060,5060,5060,5060,0
|
||||
20241205,094500,17044260,5060,5070,5080,5060,44
|
||||
20241205,094400,16821170,5070,5070,5070,5070,12
|
||||
20241205,094300,16760330,5080,5080,5080,5080,0
|
||||
20241205,094200,16760330,5080,5080,5080,5080,5
|
||||
20241205,094100,16734930,5070,5050,5070,5050,14
|
||||
20241205,094000,16664210,5060,5060,5060,5060,101
|
||||
20241205,093900,16153150,5080,5080,5080,5080,4
|
||||
20241205,093800,16132830,5080,5080,5080,5080,0
|
||||
20241205,093700,16132830,5080,5080,5080,5080,0
|
||||
20241205,093600,16132830,5080,5080,5080,5080,4
|
||||
20241205,093500,16112510,5080,5080,5080,5080,0
|
||||
20241205,093400,16112510,5080,5080,5080,5080,0
|
||||
20241205,093300,16112510,5080,5070,5080,5070,4
|
||||
20241205,093200,16092200,5070,5070,5070,5070,0
|
||||
20241205,093100,16092200,5070,5070,5070,5070,0
|
||||
20241205,093000,16092200,5070,5070,5070,5070,981
|
||||
20241205,092900,11118530,5080,5070,5080,5070,4
|
||||
20241205,092800,11098220,5080,5080,5080,5080,0
|
||||
20241205,092700,11098220,5080,5080,5080,5080,3
|
||||
20241205,092600,11082980,5080,5080,5080,5080,4
|
||||
20241205,092500,11062660,5080,5080,5080,5080,0
|
||||
20241205,092400,11062660,5080,5080,5080,5080,0
|
||||
20241205,092300,11062660,5080,5070,5080,5070,4
|
||||
20241205,092200,11042350,5050,5050,5050,5050,19
|
||||
20241205,092100,10946400,5050,5050,5050,5050,1
|
||||
20241205,092000,10941350,5080,5080,5080,5080,4
|
||||
20241205,091900,10921030,5070,5070,5070,5060,232
|
||||
20241205,091800,9746790,5060,5060,5060,5060,0
|
||||
20241205,091700,9746790,5060,5090,5090,5060,305
|
||||
20241205,091600,8200130,5090,5090,5090,5090,0
|
||||
20241205,091500,8200130,5090,5090,5090,5090,0
|
||||
20241205,091400,8200130,5090,5090,5090,5090,19
|
||||
20241205,091300,8103420,5100,5090,5100,5090,156
|
||||
20241205,091200,7309350,5090,5090,5090,5090,141
|
||||
20241205,091100,6591660,5090,5090,5090,5090,0
|
||||
20241205,091000,6591660,5090,5090,5090,5090,4
|
||||
20241205,090900,6571300,5070,5070,5070,5070,0
|
||||
20241205,090800,6571300,5070,5070,5070,5070,1
|
||||
20241205,090700,6566230,5090,5090,5090,5090,4
|
||||
20241205,090600,6545870,5090,5090,5090,5090,741
|
||||
20241205,090500,2774180,5090,5090,5090,5090,0
|
||||
20241205,090400,2774180,5090,5100,5100,5090,45
|
||||
20241205,090300,2545090,5090,5100,5100,5090,29
|
||||
20241205,090200,2397470,5110,5110,5110,5110,0
|
||||
20241205,090100,2397470,5110,5090,5110,5090,5
|
||||
20241205,090000,2371940,5090,5090,5090,5090,466
|
||||
|
Reference in New Issue
Block a user