Update 2024-12-05 2775 candle_min
This commit is contained in:
589
005860/min/candle-20241205.csv
Normal file
589
005860/min/candle-20241205.csv
Normal file
@@ -0,0 +1,589 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,184700,856627195,3615,3615,3615,3615,6090
|
||||
20241205,184600,856627195,3615,3615,3615,3615,0
|
||||
20241205,184500,856627195,3615,3615,3615,3615,0
|
||||
20241205,184400,856627195,3615,3615,3615,3615,0
|
||||
20241205,184300,856627195,3615,3615,3615,3615,0
|
||||
20241205,184200,856627195,3615,3615,3615,3615,0
|
||||
20241205,184100,856627195,3615,3615,3615,3615,0
|
||||
20241205,184000,856627195,3615,3615,3615,3615,0
|
||||
20241205,183900,856627195,3615,3615,3615,3615,0
|
||||
20241205,183800,856627195,3615,3615,3615,3615,0
|
||||
20241205,183700,856627195,3615,3615,3615,3615,0
|
||||
20241205,183600,856627195,3615,3615,3615,3615,0
|
||||
20241205,183500,856627195,3615,3615,3615,3615,0
|
||||
20241205,183400,856627195,3615,3615,3615,3615,0
|
||||
20241205,183300,856627195,3615,3615,3615,3615,0
|
||||
20241205,183200,856627195,3615,3615,3615,3615,0
|
||||
20241205,183100,856627195,3615,3615,3615,3615,0
|
||||
20241205,183000,856627195,3615,3615,3615,3615,0
|
||||
20241205,182900,856627195,3615,3615,3615,3615,0
|
||||
20241205,182800,856627195,3615,3615,3615,3615,0
|
||||
20241205,182700,856627195,3615,3615,3615,3615,0
|
||||
20241205,182600,856627195,3615,3615,3615,3615,0
|
||||
20241205,182500,856627195,3615,3615,3615,3615,0
|
||||
20241205,182400,856627195,3615,3615,3615,3615,0
|
||||
20241205,182300,856627195,3615,3615,3615,3615,0
|
||||
20241205,182200,856627195,3615,3615,3615,3615,0
|
||||
20241205,182100,856627195,3615,3615,3615,3615,0
|
||||
20241205,182000,856627195,3615,3615,3615,3615,0
|
||||
20241205,181900,856627195,3615,3615,3615,3615,0
|
||||
20241205,181800,856627195,3615,3615,3615,3615,0
|
||||
20241205,181700,856627195,3615,3615,3615,3615,6090
|
||||
20241205,181600,856627195,3615,3615,3615,3615,0
|
||||
20241205,181500,856627195,3615,3615,3615,3615,0
|
||||
20241205,181400,856627195,3615,3615,3615,3615,0
|
||||
20241205,181300,856627195,3615,3615,3615,3615,0
|
||||
20241205,181200,856627195,3615,3615,3615,3615,0
|
||||
20241205,181100,856627195,3615,3615,3615,3615,0
|
||||
20241205,181000,856627195,3615,3615,3615,3615,0
|
||||
20241205,180900,856627195,3615,3615,3615,3615,0
|
||||
20241205,180800,856627195,3615,3615,3615,3615,0
|
||||
20241205,180700,856627195,3615,3615,3615,3615,0
|
||||
20241205,180600,856627195,3615,3615,3615,3615,0
|
||||
20241205,180500,856627195,3615,3615,3615,3615,0
|
||||
20241205,180400,856627195,3615,3615,3615,3615,0
|
||||
20241205,180300,856627195,3615,3615,3615,3615,0
|
||||
20241205,180200,856627195,3615,3615,3615,3615,0
|
||||
20241205,180100,856627195,3615,3615,3615,3615,0
|
||||
20241205,180000,856627195,3615,3615,3615,3615,0
|
||||
20241205,175900,856627195,3615,3615,3615,3615,0
|
||||
20241205,175800,856627195,3615,3615,3615,3615,0
|
||||
20241205,175700,856627195,3615,3615,3615,3615,0
|
||||
20241205,175600,856627195,3615,3615,3615,3615,0
|
||||
20241205,175500,856627195,3615,3615,3615,3615,0
|
||||
20241205,175400,856627195,3615,3615,3615,3615,0
|
||||
20241205,175300,856627195,3615,3615,3615,3615,0
|
||||
20241205,175200,856627195,3615,3615,3615,3615,0
|
||||
20241205,175100,856627195,3615,3615,3615,3615,0
|
||||
20241205,175000,856627195,3615,3615,3615,3615,0
|
||||
20241205,174900,856627195,3615,3615,3615,3615,0
|
||||
20241205,174800,856627195,3615,3615,3615,3615,0
|
||||
20241205,174700,856627195,3615,3615,3615,3615,6090
|
||||
20241205,174600,856627195,3615,3615,3615,3615,0
|
||||
20241205,174500,856627195,3615,3615,3615,3615,0
|
||||
20241205,174400,856627195,3615,3615,3615,3615,0
|
||||
20241205,174300,856627195,3615,3615,3615,3615,0
|
||||
20241205,174200,856627195,3615,3615,3615,3615,0
|
||||
20241205,174100,856627195,3615,3615,3615,3615,0
|
||||
20241205,174000,856627195,3615,3615,3615,3615,0
|
||||
20241205,173900,856627195,3615,3615,3615,3615,0
|
||||
20241205,173800,856627195,3615,3615,3615,3615,0
|
||||
20241205,173700,856627195,3615,3615,3615,3615,0
|
||||
20241205,173600,856627195,3615,3615,3615,3615,0
|
||||
20241205,173500,856627195,3615,3615,3615,3615,0
|
||||
20241205,173400,856627195,3615,3615,3615,3615,0
|
||||
20241205,173300,856627195,3615,3615,3615,3615,0
|
||||
20241205,173200,856627195,3615,3615,3615,3615,0
|
||||
20241205,173100,856627195,3615,3615,3615,3615,0
|
||||
20241205,173000,856627195,3615,3615,3615,3615,0
|
||||
20241205,172900,856627195,3615,3615,3615,3615,0
|
||||
20241205,172800,856627195,3615,3615,3615,3615,0
|
||||
20241205,172700,856627195,3615,3615,3615,3615,0
|
||||
20241205,172600,856627195,3615,3615,3615,3615,0
|
||||
20241205,172500,856627195,3615,3615,3615,3615,0
|
||||
20241205,172400,856627195,3615,3615,3615,3615,0
|
||||
20241205,172300,856627195,3615,3615,3615,3615,0
|
||||
20241205,172200,856627195,3615,3615,3615,3615,0
|
||||
20241205,172100,856627195,3615,3615,3615,3615,0
|
||||
20241205,172000,856627195,3615,3615,3615,3615,0
|
||||
20241205,171900,856627195,3615,3615,3615,3615,0
|
||||
20241205,171800,856627195,3615,3615,3615,3615,0
|
||||
20241205,171700,856627195,3615,3615,3615,3615,6090
|
||||
20241205,171600,856627195,3615,3615,3615,3615,0
|
||||
20241205,171500,856627195,3615,3615,3615,3615,0
|
||||
20241205,171400,856627195,3615,3615,3615,3615,0
|
||||
20241205,171300,856627195,3615,3615,3615,3615,0
|
||||
20241205,171200,856627195,3615,3615,3615,3615,0
|
||||
20241205,171100,856627195,3615,3615,3615,3615,0
|
||||
20241205,171000,856627195,3615,3615,3615,3615,0
|
||||
20241205,170900,856627195,3615,3615,3615,3615,0
|
||||
20241205,170800,856627195,3615,3615,3615,3615,0
|
||||
20241205,170700,856627195,3615,3615,3615,3615,0
|
||||
20241205,170600,856627195,3615,3615,3615,3615,0
|
||||
20241205,170500,856627195,3615,3615,3615,3615,0
|
||||
20241205,170400,856627195,3615,3615,3615,3615,0
|
||||
20241205,170300,856627195,3615,3615,3615,3615,0
|
||||
20241205,170200,856627195,3615,3615,3615,3615,0
|
||||
20241205,170100,856627195,3615,3615,3615,3615,0
|
||||
20241205,170000,856627195,3615,3615,3615,3615,0
|
||||
20241205,165900,856627195,3615,3615,3615,3615,0
|
||||
20241205,165800,856627195,3615,3615,3615,3615,0
|
||||
20241205,165700,856627195,3615,3615,3615,3615,0
|
||||
20241205,165600,856627195,3615,3615,3615,3615,0
|
||||
20241205,165500,856627195,3615,3615,3615,3615,0
|
||||
20241205,165400,856627195,3615,3615,3615,3615,0
|
||||
20241205,165300,856627195,3615,3615,3615,3615,0
|
||||
20241205,165200,856627195,3615,3615,3615,3615,0
|
||||
20241205,165100,856627195,3615,3615,3615,3615,0
|
||||
20241205,165000,856627195,3615,3615,3615,3615,0
|
||||
20241205,164900,856627195,3615,3615,3615,3615,0
|
||||
20241205,164800,856627195,3615,3615,3615,3615,0
|
||||
20241205,164700,856627195,3615,3615,3615,3615,6090
|
||||
20241205,164600,856627195,3615,3615,3615,3615,0
|
||||
20241205,164500,856627195,3615,3615,3615,3615,0
|
||||
20241205,164400,856627195,3615,3615,3615,3615,0
|
||||
20241205,164300,856627195,3615,3615,3615,3615,0
|
||||
20241205,164200,856627195,3615,3615,3615,3615,0
|
||||
20241205,164100,856627195,3615,3615,3615,3615,0
|
||||
20241205,164000,856627195,3615,3615,3615,3615,0
|
||||
20241205,163900,856627195,3615,3615,3615,3615,0
|
||||
20241205,163800,856627195,3615,3615,3615,3615,0
|
||||
20241205,163700,856627195,3615,3615,3615,3615,0
|
||||
20241205,163600,856627195,3615,3615,3615,3615,0
|
||||
20241205,163500,856627195,3615,3615,3615,3615,0
|
||||
20241205,163400,856627195,3615,3615,3615,3615,0
|
||||
20241205,163300,856627195,3615,3615,3615,3615,0
|
||||
20241205,163200,856627195,3615,3615,3615,3615,0
|
||||
20241205,163100,856627195,3615,3615,3615,3615,0
|
||||
20241205,163000,856627195,3615,3615,3615,3615,0
|
||||
20241205,162900,856627195,3615,3615,3615,3615,0
|
||||
20241205,162800,856627195,3615,3615,3615,3615,0
|
||||
20241205,162700,856627195,3615,3615,3615,3615,0
|
||||
20241205,162600,856627195,3615,3615,3615,3615,0
|
||||
20241205,162500,856627195,3615,3615,3615,3615,0
|
||||
20241205,162400,856627195,3615,3615,3615,3615,0
|
||||
20241205,162300,856627195,3615,3615,3615,3615,0
|
||||
20241205,162200,856627195,3615,3615,3615,3615,0
|
||||
20241205,162100,856627195,3615,3615,3615,3615,0
|
||||
20241205,162000,856627195,3615,3615,3615,3615,0
|
||||
20241205,161900,856627195,3615,3615,3615,3615,0
|
||||
20241205,161800,856627195,3615,3615,3615,3615,0
|
||||
20241205,161700,856627195,3615,3615,3615,3615,6090
|
||||
20241205,161600,856627195,3615,3615,3615,3615,0
|
||||
20241205,161500,856627195,3615,3615,3615,3615,0
|
||||
20241205,161400,856627195,3615,3615,3615,3615,0
|
||||
20241205,161300,856627195,3615,3615,3615,3615,0
|
||||
20241205,161200,856627195,3615,3615,3615,3615,0
|
||||
20241205,161100,856627195,3615,3615,3615,3615,0
|
||||
20241205,161000,856627195,3615,3615,3615,3615,0
|
||||
20241205,160900,856627195,3615,3615,3615,3615,0
|
||||
20241205,160800,856627195,3615,3615,3615,3615,0
|
||||
20241205,160700,856627195,3615,3615,3615,3615,0
|
||||
20241205,160600,856627195,3615,3615,3615,3615,0
|
||||
20241205,160500,856627195,3615,3615,3615,3615,0
|
||||
20241205,160400,856627195,3615,3615,3615,3615,0
|
||||
20241205,160300,856627195,3615,3615,3615,3615,0
|
||||
20241205,160200,856627195,3615,3615,3615,3615,0
|
||||
20241205,160100,856627195,3615,3615,3615,3615,0
|
||||
20241205,160000,856627195,3615,3615,3615,3615,0
|
||||
20241205,155900,856627195,3615,3615,3615,3615,0
|
||||
20241205,155800,856627195,3615,3615,3615,3615,0
|
||||
20241205,155700,856627195,3615,3615,3615,3615,0
|
||||
20241205,155600,856627195,3615,3615,3615,3615,0
|
||||
20241205,155500,856627195,3615,3615,3615,3615,0
|
||||
20241205,155400,856627195,3615,3615,3615,3615,0
|
||||
20241205,155300,856627195,3615,3615,3615,3615,0
|
||||
20241205,155200,856627195,3615,3615,3615,3615,0
|
||||
20241205,155100,856627195,3615,3615,3615,3615,0
|
||||
20241205,155000,856627195,3615,3615,3615,3615,0
|
||||
20241205,154900,856627195,3615,3615,3615,3615,0
|
||||
20241205,154800,856627195,3615,3615,3615,3615,0
|
||||
20241205,154700,856627195,3615,3615,3615,3615,6090
|
||||
20241205,154600,856627195,3615,3615,3615,3615,0
|
||||
20241205,154500,856627195,3615,3615,3615,3615,0
|
||||
20241205,154400,856627195,3615,3615,3615,3615,0
|
||||
20241205,154300,856627195,3615,3615,3615,3615,0
|
||||
20241205,154200,856627195,3615,3615,3615,3615,0
|
||||
20241205,154100,856627195,3615,3615,3615,3615,0
|
||||
20241205,154000,856627195,3615,3615,3615,3615,0
|
||||
20241205,153900,856627195,3615,3615,3615,3615,0
|
||||
20241205,153800,856627195,3615,3615,3615,3615,0
|
||||
20241205,153700,856627195,3615,3615,3615,3615,0
|
||||
20241205,153600,856627195,3615,3615,3615,3615,0
|
||||
20241205,153500,856627195,3615,3615,3615,3615,0
|
||||
20241205,153400,856627195,3615,3615,3615,3615,0
|
||||
20241205,153300,856627195,3615,3615,3615,3615,0
|
||||
20241205,153200,856627195,3615,3615,3615,3615,0
|
||||
20241205,153100,856627195,3615,3615,3615,3615,0
|
||||
20241205,153000,856627195,3615,3615,3615,3615,6090
|
||||
20241205,152900,834611845,3615,3615,3615,3615,0
|
||||
20241205,152800,834611845,3615,3615,3615,3615,0
|
||||
20241205,152700,834611845,3615,3615,3615,3615,0
|
||||
20241205,152600,834611845,3615,3615,3615,3615,0
|
||||
20241205,152500,834611845,3615,3615,3615,3615,0
|
||||
20241205,152400,834611845,3615,3615,3615,3615,0
|
||||
20241205,152300,834611845,3615,3615,3615,3615,0
|
||||
20241205,152200,834611845,3615,3615,3615,3615,0
|
||||
20241205,152100,834611845,3615,3615,3615,3615,0
|
||||
20241205,152000,834611845,3615,3615,3615,3615,0
|
||||
20241205,151900,834611845,3615,3610,3615,3610,211
|
||||
20241205,151800,833850090,3610,3610,3610,3605,715
|
||||
20241205,151700,831269005,3605,3615,3615,3605,527
|
||||
20241205,151600,829368465,3615,3615,3615,3615,22
|
||||
20241205,151500,829288935,3615,3615,3615,3610,23
|
||||
20241205,151400,829205890,3615,3610,3615,3610,288
|
||||
20241205,151300,828166130,3610,3610,3610,3605,425
|
||||
20241205,151200,826632030,3615,3610,3615,3610,661
|
||||
20241205,151100,824245815,3610,3615,3615,3610,25
|
||||
20241205,151000,824155550,3615,3610,3615,3610,99
|
||||
20241205,150900,823798150,3615,3610,3615,3610,854
|
||||
20241205,150800,820715205,3610,3610,3615,3610,859
|
||||
20241205,150700,817614210,3615,3610,3615,3610,7
|
||||
20241205,150600,817588935,3615,3615,3615,3615,52
|
||||
20241205,150500,817400955,3605,3610,3610,3605,592
|
||||
20241205,150400,815263840,3610,3615,3615,3610,327
|
||||
20241205,150300,814083320,3615,3615,3615,3615,3
|
||||
20241205,150200,814072475,3615,3610,3615,3600,2479
|
||||
20241205,150100,805134050,3610,3615,3615,3610,1092
|
||||
20241205,150000,801191470,3620,3620,3620,3615,15
|
||||
20241205,145900,801137220,3620,3625,3625,3620,78
|
||||
20241205,145800,800854495,3625,3620,3625,3620,907
|
||||
20241205,145700,797569150,3620,3605,3620,3605,220
|
||||
20241205,145600,796774250,3620,3620,3620,3600,202
|
||||
20241205,145500,796046005,3600,3620,3620,3600,5001
|
||||
20241205,145400,778022480,3620,3610,3620,3610,281
|
||||
20241205,145300,777008060,3625,3625,3625,3610,1000
|
||||
20241205,145200,773397905,3610,3610,3610,3610,353
|
||||
20241205,145100,772123575,3625,3605,3625,3605,3275
|
||||
20241205,145000,760312590,3610,3605,3610,3605,710
|
||||
20241205,144900,757752465,3605,3620,3620,3605,8828
|
||||
20241205,144800,725890495,3630,3620,3630,3615,4156
|
||||
20241205,144700,710865975,3630,3630,3630,3615,1647
|
||||
20241205,144600,704908620,3620,3620,3630,3620,3079
|
||||
20241205,144500,693762270,3630,3625,3630,3620,49
|
||||
20241205,144400,693584510,3625,3625,3625,3625,65
|
||||
20241205,144300,693348885,3625,3625,3625,3620,741
|
||||
20241205,144200,690664510,3625,3620,3625,3620,1542
|
||||
20241205,144100,685082285,3620,3625,3625,3620,265
|
||||
20241205,144000,684122935,3625,3625,3625,3625,1558
|
||||
20241205,143900,678475185,3630,3625,3630,3625,101
|
||||
20241205,143800,678109055,3625,3625,3625,3625,0
|
||||
20241205,143700,678109055,3625,3630,3630,3625,1725
|
||||
20241205,143600,671855865,3635,3635,3635,3635,0
|
||||
20241205,143500,671855865,3635,3635,3635,3635,5
|
||||
20241205,143400,671837690,3635,3625,3635,3625,2
|
||||
20241205,143300,671830430,3625,3625,3625,3625,2617
|
||||
20241205,143200,662343805,3630,3630,3630,3630,3094
|
||||
20241205,143100,651112585,3630,3630,3630,3630,502
|
||||
20241205,143000,649290325,3630,3630,3630,3630,0
|
||||
20241205,142900,649290325,3630,3630,3630,3630,3
|
||||
20241205,142800,649279435,3630,3635,3640,3630,74
|
||||
20241205,142700,649010685,3635,3630,3635,3630,1470
|
||||
20241205,142600,643672235,3635,3635,3635,3635,1
|
||||
20241205,142500,643668600,3635,3635,3635,3635,320
|
||||
20241205,142400,642505400,3630,3640,3640,3630,2913
|
||||
20241205,142300,631927565,3640,3640,3640,3640,10
|
||||
20241205,142200,631891165,3640,3645,3645,3640,12
|
||||
20241205,142100,631847435,3645,3645,3645,3640,15
|
||||
20241205,142000,631792765,3635,3635,3635,3635,20
|
||||
20241205,141900,631720065,3635,3630,3635,3630,147
|
||||
20241205,141800,631186405,3635,3635,3635,3635,599
|
||||
20241205,141700,629009040,3635,3635,3635,3635,0
|
||||
20241205,141600,629009040,3635,3635,3635,3635,320
|
||||
20241205,141500,627845840,3640,3640,3640,3640,501
|
||||
20241205,141400,626022200,3640,3640,3640,3640,3
|
||||
20241205,141300,626011280,3635,3635,3635,3635,1502
|
||||
20241205,141200,620551510,3635,3640,3640,3635,1000
|
||||
20241205,141100,616914010,3640,3640,3640,3640,20
|
||||
20241205,141000,616841210,3640,3640,3640,3640,0
|
||||
20241205,140900,616841210,3640,3640,3640,3640,0
|
||||
20241205,140800,616841210,3640,3640,3640,3640,10
|
||||
20241205,140700,616804810,3645,3645,3645,3645,27
|
||||
20241205,140600,616706395,3640,3640,3640,3640,216
|
||||
20241205,140500,615920155,3645,3640,3645,3640,248
|
||||
20241205,140400,615016700,3640,3640,3640,3640,30
|
||||
20241205,140300,614907500,3645,3645,3645,3645,0
|
||||
20241205,140200,614907500,3645,3645,3645,3645,64
|
||||
20241205,140100,614674220,3645,3645,3645,3645,0
|
||||
20241205,140000,614674220,3645,3645,3645,3645,2
|
||||
20241205,135900,614666930,3645,3645,3645,3645,1
|
||||
20241205,135800,614663285,3645,3645,3645,3645,10
|
||||
20241205,135700,614626835,3635,3635,3635,3635,0
|
||||
20241205,135600,614626835,3635,3635,3635,3635,0
|
||||
20241205,135500,614626835,3635,3635,3635,3635,0
|
||||
20241205,135400,614626835,3635,3635,3635,3635,0
|
||||
20241205,135300,614626835,3635,3635,3635,3635,252
|
||||
20241205,135200,613710815,3635,3635,3635,3635,0
|
||||
20241205,135100,613710815,3635,3635,3635,3635,0
|
||||
20241205,135000,613710815,3635,3635,3635,3635,0
|
||||
20241205,134900,613710815,3635,3635,3635,3635,2400
|
||||
20241205,134800,604986815,3635,3635,3635,3635,1
|
||||
20241205,134700,604983180,3635,3635,3635,3635,0
|
||||
20241205,134600,604983180,3635,3640,3640,3635,100
|
||||
20241205,134500,604619575,3640,3640,3640,3640,13
|
||||
20241205,134400,604572255,3640,3640,3640,3640,700
|
||||
20241205,134300,602024255,3645,3640,3645,3640,9639
|
||||
20241205,134200,566938245,3640,3640,3640,3640,0
|
||||
20241205,134100,566938245,3640,3640,3640,3640,104
|
||||
20241205,134000,566559685,3640,3645,3645,3640,509
|
||||
20241205,133900,564706860,3645,3645,3645,3645,0
|
||||
20241205,133800,564706860,3645,3645,3645,3645,0
|
||||
20241205,133700,564706860,3645,3645,3645,3645,0
|
||||
20241205,133600,564706860,3645,3645,3645,3645,15
|
||||
20241205,133500,564652185,3645,3645,3645,3645,5
|
||||
20241205,133400,564633960,3645,3645,3645,3645,11
|
||||
20241205,133300,564593865,3645,3645,3645,3645,1
|
||||
20241205,133200,564590220,3640,3640,3640,3640,232
|
||||
20241205,133100,563745740,3640,3640,3640,3640,500
|
||||
20241205,133000,561925740,3640,3640,3640,3640,500
|
||||
20241205,132900,560105740,3640,3640,3640,3640,0
|
||||
20241205,132800,560105740,3640,3640,3640,3635,1332
|
||||
20241205,132700,555262260,3635,3635,3635,3635,0
|
||||
20241205,132600,555262260,3635,3635,3635,3635,480
|
||||
20241205,132500,553517460,3640,3640,3640,3640,2
|
||||
20241205,132400,553510180,3640,3640,3640,3640,51
|
||||
20241205,132300,553324540,3640,3640,3640,3640,0
|
||||
20241205,132200,553324540,3640,3640,3640,3640,0
|
||||
20241205,132100,553324540,3640,3640,3640,3640,359
|
||||
20241205,132000,552017780,3645,3645,3645,3645,1
|
||||
20241205,131900,552014135,3645,3645,3645,3645,0
|
||||
20241205,131800,552014135,3645,3645,3645,3645,0
|
||||
20241205,131700,552014135,3645,3645,3645,3645,30
|
||||
20241205,131600,551904785,3645,3645,3645,3645,0
|
||||
20241205,131500,551904785,3645,3640,3645,3640,2
|
||||
20241205,131400,551897500,3640,3640,3640,3640,0
|
||||
20241205,131300,551897500,3640,3640,3640,3640,5
|
||||
20241205,131200,551879300,3640,3640,3640,3640,126
|
||||
20241205,131100,551420660,3640,3640,3640,3640,1
|
||||
20241205,131000,551417020,3640,3645,3645,3640,926
|
||||
20241205,130900,548046360,3640,3640,3640,3640,4000
|
||||
20241205,130800,533486360,3645,3645,3645,3645,0
|
||||
20241205,130700,533486360,3645,3645,3645,3645,3490
|
||||
20241205,130600,520765310,3645,3645,3645,3645,0
|
||||
20241205,130500,520765310,3645,3645,3645,3645,0
|
||||
20241205,130400,520765310,3645,3645,3645,3645,270
|
||||
20241205,130300,519781160,3650,3650,3650,3650,0
|
||||
20241205,130200,519781160,3650,3650,3650,3650,0
|
||||
20241205,130100,519781160,3650,3650,3650,3650,18
|
||||
20241205,130000,519715460,3650,3650,3650,3650,0
|
||||
20241205,125900,519715460,3650,3650,3650,3650,6
|
||||
20241205,125800,519693560,3650,3650,3650,3650,0
|
||||
20241205,125700,519693560,3650,3650,3650,3650,2426
|
||||
20241205,125600,510838660,3650,3650,3650,3650,1
|
||||
20241205,125500,510835010,3645,3645,3645,3645,0
|
||||
20241205,125400,510835010,3645,3645,3645,3645,0
|
||||
20241205,125300,510835010,3645,3645,3645,3645,10
|
||||
20241205,125200,510798560,3645,3645,3645,3645,0
|
||||
20241205,125100,510798560,3645,3645,3645,3645,0
|
||||
20241205,125000,510798560,3645,3650,3650,3645,287
|
||||
20241205,124900,509751620,3650,3650,3650,3650,120
|
||||
20241205,124800,509313620,3650,3650,3650,3650,0
|
||||
20241205,124700,509313620,3650,3650,3650,3650,0
|
||||
20241205,124600,509313620,3650,3655,3655,3650,150
|
||||
20241205,124500,508766115,3655,3655,3655,3655,0
|
||||
20241205,124400,508766115,3655,3655,3655,3655,9
|
||||
20241205,124300,508733220,3660,3660,3660,3660,40
|
||||
20241205,124200,508586820,3660,3660,3660,3660,13
|
||||
20241205,124100,508539240,3660,3660,3660,3660,1
|
||||
20241205,124000,508535580,3660,3660,3660,3660,0
|
||||
20241205,123900,508535580,3660,3660,3660,3660,1
|
||||
20241205,123800,508531920,3660,3655,3660,3655,2814
|
||||
20241205,123700,498232710,3650,3660,3660,3650,416
|
||||
20241205,123600,496714110,3655,3655,3655,3655,943
|
||||
20241205,123500,493267445,3655,3655,3655,3655,0
|
||||
20241205,123400,493267445,3655,3655,3655,3655,205
|
||||
20241205,123300,492518170,3660,3660,3660,3660,2
|
||||
20241205,123200,492510850,3655,3655,3655,3655,500
|
||||
20241205,123100,490683350,3650,3650,3650,3650,500
|
||||
20241205,123000,488858350,3650,3650,3650,3650,0
|
||||
20241205,122900,488858350,3650,3650,3650,3650,586
|
||||
20241205,122800,486719450,3650,3650,3650,3650,8
|
||||
20241205,122700,486690250,3650,3650,3650,3650,1348
|
||||
20241205,122600,481770050,3650,3650,3650,3650,0
|
||||
20241205,122500,481770050,3650,3650,3650,3650,0
|
||||
20241205,122400,481770050,3650,3650,3650,3650,949
|
||||
20241205,122300,478306200,3650,3650,3650,3650,0
|
||||
20241205,122200,478306200,3650,3650,3650,3650,0
|
||||
20241205,122100,478306200,3650,3650,3650,3650,13
|
||||
20241205,122000,478258750,3650,3655,3655,3650,274
|
||||
20241205,121900,477258415,3660,3660,3660,3660,2
|
||||
20241205,121800,477251095,3660,3660,3660,3660,0
|
||||
20241205,121700,477251095,3660,3660,3660,3660,2
|
||||
20241205,121600,477243775,3660,3660,3660,3660,4
|
||||
20241205,121500,477229135,3660,3660,3660,3660,2
|
||||
20241205,121400,477221815,3660,3655,3660,3655,711
|
||||
20241205,121300,474623100,3660,3660,3660,3660,302
|
||||
20241205,121200,473517780,3660,3660,3660,3660,9
|
||||
20241205,121100,473484840,3655,3660,3660,3655,200
|
||||
20241205,121000,472753825,3655,3655,3655,3655,0
|
||||
20241205,120900,472753825,3655,3655,3655,3655,0
|
||||
20241205,120800,472753825,3655,3665,3665,3655,521
|
||||
20241205,120700,470844940,3665,3665,3665,3665,169
|
||||
20241205,120600,470225555,3665,3665,3665,3665,410
|
||||
20241205,120500,468722905,3660,3660,3660,3660,0
|
||||
20241205,120400,468722905,3660,3660,3660,3660,0
|
||||
20241205,120300,468722905,3660,3660,3660,3660,0
|
||||
20241205,120200,468722905,3660,3660,3660,3660,0
|
||||
20241205,120100,468722905,3660,3660,3660,3660,0
|
||||
20241205,120000,468722905,3660,3660,3660,3660,10
|
||||
20241205,115900,468686305,3660,3660,3660,3660,12
|
||||
20241205,115800,468642385,3660,3660,3660,3660,13
|
||||
20241205,115700,468594805,3660,3660,3660,3660,0
|
||||
20241205,115600,468594805,3660,3660,3660,3660,2256
|
||||
20241205,115500,460337845,3660,3660,3660,3660,0
|
||||
20241205,115400,460337845,3660,3660,3660,3660,55
|
||||
20241205,115300,460136545,3665,3665,3665,3665,0
|
||||
20241205,115200,460136545,3665,3665,3665,3665,50
|
||||
20241205,115100,459953295,3665,3665,3665,3665,5
|
||||
20241205,115000,459934970,3665,3665,3665,3665,2
|
||||
20241205,114900,459927640,3660,3660,3660,3660,0
|
||||
20241205,114800,459927640,3660,3665,3665,3660,621
|
||||
20241205,114700,457654775,3665,3665,3665,3665,250
|
||||
20241205,114600,456738525,3665,3665,3665,3665,10
|
||||
20241205,114500,456701875,3665,3665,3665,3665,3
|
||||
20241205,114400,456690880,3665,3665,3665,3665,0
|
||||
20241205,114300,456690880,3665,3665,3665,3665,0
|
||||
20241205,114200,456690880,3665,3665,3665,3665,16
|
||||
20241205,114100,456632240,3670,3665,3670,3665,110
|
||||
20241205,114000,456228590,3665,3665,3665,3665,590
|
||||
20241205,113900,454066240,3670,3670,3670,3670,68
|
||||
20241205,113800,453816680,3670,3670,3670,3670,0
|
||||
20241205,113700,453816680,3670,3670,3670,3670,2
|
||||
20241205,113600,453809340,3670,3670,3670,3670,1
|
||||
20241205,113500,453805670,3665,3665,3665,3665,0
|
||||
20241205,113400,453805670,3665,3665,3665,3665,580
|
||||
20241205,113300,451679970,3670,3670,3670,3670,0
|
||||
20241205,113200,451679970,3670,3670,3670,3670,5
|
||||
20241205,113100,451661620,3670,3670,3670,3670,0
|
||||
20241205,113000,451661620,3670,3670,3670,3670,134
|
||||
20241205,112900,451169840,3670,3670,3670,3670,2
|
||||
20241205,112800,451162500,3665,3665,3665,3665,0
|
||||
20241205,112700,451162500,3665,3665,3665,3665,0
|
||||
20241205,112600,451162500,3665,3665,3665,3665,0
|
||||
20241205,112500,451162500,3665,3660,3665,3660,1830
|
||||
20241205,112400,444464680,3665,3665,3665,3665,0
|
||||
20241205,112300,444464680,3665,3665,3665,3665,223
|
||||
20241205,112200,443647385,3665,3665,3665,3665,0
|
||||
20241205,112100,443647385,3665,3665,3665,3665,2
|
||||
20241205,112000,443640055,3665,3665,3665,3665,1501
|
||||
20241205,111900,438138890,3665,3665,3665,3665,40
|
||||
20241205,111800,437992290,3665,3660,3665,3660,377
|
||||
20241205,111700,436612170,3665,3665,3665,3665,250
|
||||
20241205,111600,435695920,3660,3660,3660,3660,200
|
||||
20241205,111500,434963920,3655,3655,3655,3655,768
|
||||
20241205,111400,432156880,3655,3655,3655,3655,0
|
||||
20241205,111300,432156880,3655,3655,3655,3655,50
|
||||
20241205,111200,431974130,3655,3655,3655,3655,100
|
||||
20241205,111100,431608630,3650,3650,3650,3650,2
|
||||
20241205,111000,431601330,3655,3655,3655,3650,42
|
||||
20241205,110900,431447920,3650,3650,3650,3650,0
|
||||
20241205,110800,431447920,3650,3650,3650,3650,606
|
||||
20241205,110700,429236020,3650,3650,3650,3650,5
|
||||
20241205,110600,429217770,3650,3650,3650,3650,10
|
||||
20241205,110500,429181270,3650,3650,3650,3650,898
|
||||
20241205,110400,425903570,3645,3645,3645,3645,5
|
||||
20241205,110300,425885345,3645,3645,3645,3645,0
|
||||
20241205,110200,425885345,3645,3645,3645,3645,0
|
||||
20241205,110100,425885345,3645,3645,3645,3645,0
|
||||
20241205,110000,425885345,3645,3645,3645,3645,0
|
||||
20241205,105900,425885345,3645,3650,3650,3645,110
|
||||
20241205,105800,425484390,3650,3650,3650,3650,0
|
||||
20241205,105700,425484390,3650,3650,3650,3650,9
|
||||
20241205,105600,425451540,3650,3650,3650,3650,0
|
||||
20241205,105500,425451540,3650,3650,3650,3650,0
|
||||
20241205,105400,425451540,3650,3655,3655,3650,352
|
||||
20241205,105300,424166730,3655,3655,3655,3655,0
|
||||
20241205,105200,424166730,3655,3655,3655,3655,103
|
||||
20241205,105100,423790265,3655,3655,3655,3655,0
|
||||
20241205,105000,423790265,3655,3655,3655,3655,405
|
||||
20241205,104900,422309990,3655,3655,3655,3655,600
|
||||
20241205,104800,420116990,3655,3655,3655,3655,10
|
||||
20241205,104700,420080440,3655,3655,3655,3655,0
|
||||
20241205,104600,420080440,3655,3655,3655,3655,0
|
||||
20241205,104500,420080440,3655,3660,3660,3655,689
|
||||
20241205,104400,417561895,3660,3660,3660,3660,665
|
||||
20241205,104300,415127995,3660,3650,3660,3650,3074
|
||||
20241205,104200,403892575,3640,3640,3640,3640,203
|
||||
20241205,104100,403153655,3635,3635,3635,3635,0
|
||||
20241205,104000,403153655,3635,3635,3635,3635,5
|
||||
20241205,103900,403135480,3655,3655,3655,3655,15
|
||||
20241205,103800,403080655,3635,3635,3635,3635,100
|
||||
20241205,103700,402717155,3635,3635,3635,3635,500
|
||||
20241205,103600,400899655,3635,3650,3650,3635,506
|
||||
20241205,103500,399055440,3650,3650,3650,3650,3
|
||||
20241205,103400,399044490,3650,3650,3650,3650,66
|
||||
20241205,103300,398803590,3630,3630,3630,3630,0
|
||||
20241205,103200,398803590,3630,3630,3630,3630,0
|
||||
20241205,103100,398803590,3630,3645,3645,3630,2001
|
||||
20241205,103000,391530600,3640,3640,3640,3640,100
|
||||
20241205,102900,391166600,3655,3635,3655,3635,587
|
||||
20241205,102800,389021135,3635,3635,3635,3635,39
|
||||
20241205,102700,388879370,3635,3640,3640,3635,303
|
||||
20241205,102600,387777300,3640,3640,3640,3640,4237
|
||||
20241205,102500,372354620,3645,3645,3645,3645,21
|
||||
20241205,102400,372278075,3645,3655,3655,3645,5141
|
||||
20241205,102300,353528305,3655,3655,3655,3655,1
|
||||
20241205,102200,353524650,3655,3655,3655,3655,4
|
||||
20241205,102100,353510030,3650,3655,3655,3650,31
|
||||
20241205,102000,353396860,3650,3650,3650,3650,0
|
||||
20241205,101900,353396860,3650,3650,3650,3650,419
|
||||
20241205,101800,351867510,3655,3655,3655,3655,2
|
||||
20241205,101700,351860200,3655,3655,3655,3655,0
|
||||
20241205,101600,351860200,3655,3655,3655,3655,1
|
||||
20241205,101500,351856545,3655,3655,3655,3655,4
|
||||
20241205,101400,351841925,3655,3655,3655,3655,100
|
||||
20241205,101300,351476425,3655,3655,3655,3655,10
|
||||
20241205,101200,351439875,3655,3650,3655,3650,169
|
||||
20241205,101100,350822470,3650,3650,3650,3650,10
|
||||
20241205,101000,350785970,3650,3650,3650,3650,174
|
||||
20241205,100900,350150870,3655,3655,3655,3655,280
|
||||
20241205,100800,349127470,3655,3655,3655,3655,568
|
||||
20241205,100700,347051430,3655,3655,3655,3655,2
|
||||
20241205,100600,347044120,3650,3650,3650,3645,216
|
||||
20241205,100500,346255725,3650,3650,3650,3650,129
|
||||
20241205,100400,345784875,3650,3650,3650,3650,370
|
||||
20241205,100300,344434375,3650,3650,3650,3650,131
|
||||
20241205,100200,343956225,3650,3650,3650,3650,570
|
||||
20241205,100100,341875725,3655,3660,3660,3650,65
|
||||
20241205,100000,341638405,3660,3660,3660,3660,10
|
||||
20241205,095900,341601805,3650,3665,3665,3650,170
|
||||
20241205,095800,340981005,3650,3645,3650,3645,2751
|
||||
20241205,095700,330942665,3645,3645,3645,3645,203
|
||||
20241205,095600,330202730,3645,3650,3650,3645,647
|
||||
20241205,095500,327844355,3650,3645,3650,3645,53
|
||||
20241205,095400,327650910,3650,3650,3650,3650,135
|
||||
20241205,095300,327158160,3650,3650,3650,3650,144
|
||||
20241205,095200,326632560,3650,3650,3650,3650,429
|
||||
20241205,095100,325066710,3650,3650,3650,3650,500
|
||||
20241205,095000,323241710,3650,3665,3665,3650,352
|
||||
20241205,094900,321955710,3650,3655,3655,3650,150
|
||||
20241205,094800,321407705,3665,3665,3665,3665,28
|
||||
20241205,094700,321305085,3665,3655,3665,3655,782
|
||||
20241205,094600,318441055,3650,3650,3650,3650,0
|
||||
20241205,094500,318441055,3650,3655,3655,3650,2460
|
||||
20241205,094400,309459755,3655,3670,3670,3655,7
|
||||
20241205,094300,309434080,3670,3670,3670,3670,11
|
||||
20241205,094200,309393710,3670,3670,3670,3665,22
|
||||
20241205,094100,309312980,3670,3660,3670,3660,1167
|
||||
20241205,094000,305035090,3670,3645,3670,3645,902
|
||||
20241205,093900,301739305,3645,3640,3645,3640,1448
|
||||
20241205,093800,296468580,3635,3635,3635,3630,1873
|
||||
20241205,093700,289660230,3635,3635,3635,3635,726
|
||||
20241205,093600,287021220,3635,3640,3640,3630,385
|
||||
20241205,093500,285622535,3640,3640,3640,3635,1551
|
||||
20241205,093400,279981895,3640,3640,3645,3635,523
|
||||
20241205,093300,278078190,3640,3640,3640,3640,69
|
||||
20241205,093200,277827030,3635,3620,3635,3620,2709
|
||||
20241205,093100,267995525,3625,3625,3625,3620,211
|
||||
20241205,093000,267230655,3625,3620,3625,3620,7
|
||||
20241205,092900,267205305,3630,3630,3630,3615,3411
|
||||
20241205,092800,254858130,3620,3630,3630,3620,5467
|
||||
20241205,092700,235050305,3635,3635,3635,3635,310
|
||||
20241205,092600,233923455,3635,3630,3635,3625,206
|
||||
20241205,092500,233175420,3630,3630,3630,3630,3
|
||||
20241205,092400,233164530,3625,3625,3625,3625,5941
|
||||
20241205,092300,211628405,3620,3630,3630,3620,5035
|
||||
20241205,092200,193384545,3625,3625,3625,3625,1191
|
||||
20241205,092100,189067170,3620,3630,3630,3620,4378
|
||||
20241205,092000,173197725,3625,3645,3645,3625,6755
|
||||
20241205,091900,148661410,3650,3645,3650,3645,242
|
||||
20241205,091800,147779240,3645,3650,3650,3645,638
|
||||
20241205,091700,145452130,3650,3670,3690,3640,13716
|
||||
20241205,091600,95302805,3675,3675,3690,3675,1981
|
||||
20241205,091500,88022075,3680,3680,3690,3680,398
|
||||
20241205,091400,86556895,3690,3690,3690,3685,278
|
||||
20241205,091300,85531105,3690,3685,3690,3675,1070
|
||||
20241205,091200,81592385,3690,3710,3710,3690,3984
|
||||
20241205,091100,66888800,3710,3710,3710,3710,322
|
||||
20241205,091000,65694180,3690,3700,3710,3690,3304
|
||||
20241205,090900,53485245,3715,3700,3715,3700,225
|
||||
20241205,090800,52652490,3715,3710,3715,3700,4344
|
||||
20241205,090700,36562810,3715,3715,3715,3715,750
|
||||
20241205,090600,33776560,3710,3710,3715,3710,2618
|
||||
20241205,090500,24063200,3710,3710,3710,3710,100
|
||||
20241205,090400,23692200,3710,3720,3720,3710,550
|
||||
20241205,090300,21648580,3720,3715,3720,3710,59
|
||||
20241205,090200,21429625,3710,3730,3735,3710,1259
|
||||
20241205,090100,16740980,3735,3735,3735,3735,502
|
||||
20241205,090000,14866010,3745,3750,3750,3740,3971
|
||||
|
Reference in New Issue
Block a user