Update 2024-12-05 2775 candle_min
This commit is contained in:
590
006620/min/candle-20241205.csv
Normal file
590
006620/min/candle-20241205.csv
Normal file
@@ -0,0 +1,590 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,184800,278693530,4815,4815,4815,4815,1860
|
||||
20241205,184700,278693530,4815,4815,4815,4815,0
|
||||
20241205,184600,278693530,4815,4815,4815,4815,0
|
||||
20241205,184500,278693530,4815,4815,4815,4815,0
|
||||
20241205,184400,278693530,4815,4815,4815,4815,0
|
||||
20241205,184300,278693530,4815,4815,4815,4815,0
|
||||
20241205,184200,278693530,4815,4815,4815,4815,0
|
||||
20241205,184100,278693530,4815,4815,4815,4815,0
|
||||
20241205,184000,278693530,4815,4815,4815,4815,0
|
||||
20241205,183900,278693530,4815,4815,4815,4815,0
|
||||
20241205,183800,278693530,4815,4815,4815,4815,0
|
||||
20241205,183700,278693530,4815,4815,4815,4815,0
|
||||
20241205,183600,278693530,4815,4815,4815,4815,0
|
||||
20241205,183500,278693530,4815,4815,4815,4815,0
|
||||
20241205,183400,278693530,4815,4815,4815,4815,0
|
||||
20241205,183300,278693530,4815,4815,4815,4815,0
|
||||
20241205,183200,278693530,4815,4815,4815,4815,0
|
||||
20241205,183100,278693530,4815,4815,4815,4815,0
|
||||
20241205,183000,278693530,4815,4815,4815,4815,0
|
||||
20241205,182900,278693530,4815,4815,4815,4815,0
|
||||
20241205,182800,278693530,4815,4815,4815,4815,0
|
||||
20241205,182700,278693530,4815,4815,4815,4815,0
|
||||
20241205,182600,278693530,4815,4815,4815,4815,0
|
||||
20241205,182500,278693530,4815,4815,4815,4815,0
|
||||
20241205,182400,278693530,4815,4815,4815,4815,0
|
||||
20241205,182300,278693530,4815,4815,4815,4815,0
|
||||
20241205,182200,278693530,4815,4815,4815,4815,0
|
||||
20241205,182100,278693530,4815,4815,4815,4815,0
|
||||
20241205,182000,278693530,4815,4815,4815,4815,0
|
||||
20241205,181900,278693530,4815,4815,4815,4815,0
|
||||
20241205,181800,278693530,4815,4815,4815,4815,1860
|
||||
20241205,181700,278693530,4815,4815,4815,4815,0
|
||||
20241205,181600,278693530,4815,4815,4815,4815,0
|
||||
20241205,181500,278693530,4815,4815,4815,4815,0
|
||||
20241205,181400,278693530,4815,4815,4815,4815,0
|
||||
20241205,181300,278693530,4815,4815,4815,4815,0
|
||||
20241205,181200,278693530,4815,4815,4815,4815,0
|
||||
20241205,181100,278693530,4815,4815,4815,4815,0
|
||||
20241205,181000,278693530,4815,4815,4815,4815,0
|
||||
20241205,180900,278693530,4815,4815,4815,4815,0
|
||||
20241205,180800,278693530,4815,4815,4815,4815,0
|
||||
20241205,180700,278693530,4815,4815,4815,4815,0
|
||||
20241205,180600,278693530,4815,4815,4815,4815,0
|
||||
20241205,180500,278693530,4815,4815,4815,4815,0
|
||||
20241205,180400,278693530,4815,4815,4815,4815,0
|
||||
20241205,180300,278693530,4815,4815,4815,4815,0
|
||||
20241205,180200,278693530,4815,4815,4815,4815,0
|
||||
20241205,180100,278693530,4815,4815,4815,4815,0
|
||||
20241205,180000,278693530,4815,4815,4815,4815,0
|
||||
20241205,175900,278693530,4815,4815,4815,4815,0
|
||||
20241205,175800,278693530,4815,4815,4815,4815,0
|
||||
20241205,175700,278693530,4815,4815,4815,4815,0
|
||||
20241205,175600,278693530,4815,4815,4815,4815,0
|
||||
20241205,175500,278693530,4815,4815,4815,4815,0
|
||||
20241205,175400,278693530,4815,4815,4815,4815,0
|
||||
20241205,175300,278693530,4815,4815,4815,4815,0
|
||||
20241205,175200,278693530,4815,4815,4815,4815,0
|
||||
20241205,175100,278693530,4815,4815,4815,4815,0
|
||||
20241205,175000,278693530,4815,4815,4815,4815,0
|
||||
20241205,174900,278693530,4815,4815,4815,4815,0
|
||||
20241205,174800,278693530,4815,4815,4815,4815,1860
|
||||
20241205,174700,278693530,4815,4815,4815,4815,0
|
||||
20241205,174600,278693530,4815,4815,4815,4815,0
|
||||
20241205,174500,278693530,4815,4815,4815,4815,0
|
||||
20241205,174400,278693530,4815,4815,4815,4815,0
|
||||
20241205,174300,278693530,4815,4815,4815,4815,0
|
||||
20241205,174200,278693530,4815,4815,4815,4815,0
|
||||
20241205,174100,278693530,4815,4815,4815,4815,0
|
||||
20241205,174000,278693530,4815,4815,4815,4815,0
|
||||
20241205,173900,278693530,4815,4815,4815,4815,0
|
||||
20241205,173800,278693530,4815,4815,4815,4815,0
|
||||
20241205,173700,278693530,4815,4815,4815,4815,0
|
||||
20241205,173600,278693530,4815,4815,4815,4815,0
|
||||
20241205,173500,278693530,4815,4815,4815,4815,0
|
||||
20241205,173400,278693530,4815,4815,4815,4815,0
|
||||
20241205,173300,278693530,4815,4815,4815,4815,0
|
||||
20241205,173200,278693530,4815,4815,4815,4815,0
|
||||
20241205,173100,278693530,4815,4815,4815,4815,0
|
||||
20241205,173000,278693530,4815,4815,4815,4815,0
|
||||
20241205,172900,278693530,4815,4815,4815,4815,0
|
||||
20241205,172800,278693530,4815,4815,4815,4815,0
|
||||
20241205,172700,278693530,4815,4815,4815,4815,0
|
||||
20241205,172600,278693530,4815,4815,4815,4815,0
|
||||
20241205,172500,278693530,4815,4815,4815,4815,0
|
||||
20241205,172400,278693530,4815,4815,4815,4815,0
|
||||
20241205,172300,278693530,4815,4815,4815,4815,0
|
||||
20241205,172200,278693530,4815,4815,4815,4815,0
|
||||
20241205,172100,278693530,4815,4815,4815,4815,0
|
||||
20241205,172000,278693530,4815,4815,4815,4815,0
|
||||
20241205,171900,278693530,4815,4815,4815,4815,0
|
||||
20241205,171800,278693530,4815,4815,4815,4815,1860
|
||||
20241205,171700,278693530,4815,4815,4815,4815,0
|
||||
20241205,171600,278693530,4815,4815,4815,4815,0
|
||||
20241205,171500,278693530,4815,4815,4815,4815,0
|
||||
20241205,171400,278693530,4815,4815,4815,4815,0
|
||||
20241205,171300,278693530,4815,4815,4815,4815,0
|
||||
20241205,171200,278693530,4815,4815,4815,4815,0
|
||||
20241205,171100,278693530,4815,4815,4815,4815,0
|
||||
20241205,171000,278693530,4815,4815,4815,4815,0
|
||||
20241205,170900,278693530,4815,4815,4815,4815,0
|
||||
20241205,170800,278693530,4815,4815,4815,4815,0
|
||||
20241205,170700,278693530,4815,4815,4815,4815,0
|
||||
20241205,170600,278693530,4815,4815,4815,4815,0
|
||||
20241205,170500,278693530,4815,4815,4815,4815,0
|
||||
20241205,170400,278693530,4815,4815,4815,4815,0
|
||||
20241205,170300,278693530,4815,4815,4815,4815,0
|
||||
20241205,170200,278693530,4815,4815,4815,4815,0
|
||||
20241205,170100,278693530,4815,4815,4815,4815,0
|
||||
20241205,170000,278693530,4815,4815,4815,4815,0
|
||||
20241205,165900,278693530,4815,4815,4815,4815,0
|
||||
20241205,165800,278693530,4815,4815,4815,4815,0
|
||||
20241205,165700,278693530,4815,4815,4815,4815,0
|
||||
20241205,165600,278693530,4815,4815,4815,4815,0
|
||||
20241205,165500,278693530,4815,4815,4815,4815,0
|
||||
20241205,165400,278693530,4815,4815,4815,4815,0
|
||||
20241205,165300,278693530,4815,4815,4815,4815,0
|
||||
20241205,165200,278693530,4815,4815,4815,4815,0
|
||||
20241205,165100,278693530,4815,4815,4815,4815,0
|
||||
20241205,165000,278693530,4815,4815,4815,4815,0
|
||||
20241205,164900,278693530,4815,4815,4815,4815,0
|
||||
20241205,164800,278693530,4815,4815,4815,4815,1860
|
||||
20241205,164700,278693530,4815,4815,4815,4815,0
|
||||
20241205,164600,278693530,4815,4815,4815,4815,0
|
||||
20241205,164500,278693530,4815,4815,4815,4815,0
|
||||
20241205,164400,278693530,4815,4815,4815,4815,0
|
||||
20241205,164300,278693530,4815,4815,4815,4815,0
|
||||
20241205,164200,278693530,4815,4815,4815,4815,0
|
||||
20241205,164100,278693530,4815,4815,4815,4815,0
|
||||
20241205,164000,278693530,4815,4815,4815,4815,0
|
||||
20241205,163900,278693530,4815,4815,4815,4815,0
|
||||
20241205,163800,278693530,4815,4815,4815,4815,0
|
||||
20241205,163700,278693530,4815,4815,4815,4815,0
|
||||
20241205,163600,278693530,4815,4815,4815,4815,0
|
||||
20241205,163500,278693530,4815,4815,4815,4815,0
|
||||
20241205,163400,278693530,4815,4815,4815,4815,0
|
||||
20241205,163300,278693530,4815,4815,4815,4815,0
|
||||
20241205,163200,278693530,4815,4815,4815,4815,0
|
||||
20241205,163100,278693530,4815,4815,4815,4815,0
|
||||
20241205,163000,278693530,4815,4815,4815,4815,0
|
||||
20241205,162900,278693530,4815,4815,4815,4815,0
|
||||
20241205,162800,278693530,4815,4815,4815,4815,0
|
||||
20241205,162700,278693530,4815,4815,4815,4815,0
|
||||
20241205,162600,278693530,4815,4815,4815,4815,0
|
||||
20241205,162500,278693530,4815,4815,4815,4815,0
|
||||
20241205,162400,278693530,4815,4815,4815,4815,0
|
||||
20241205,162300,278693530,4815,4815,4815,4815,0
|
||||
20241205,162200,278693530,4815,4815,4815,4815,0
|
||||
20241205,162100,278693530,4815,4815,4815,4815,0
|
||||
20241205,162000,278693530,4815,4815,4815,4815,0
|
||||
20241205,161900,278693530,4815,4815,4815,4815,0
|
||||
20241205,161800,278693530,4815,4815,4815,4815,1860
|
||||
20241205,161700,278693530,4815,4815,4815,4815,0
|
||||
20241205,161600,278693530,4815,4815,4815,4815,0
|
||||
20241205,161500,278693530,4815,4815,4815,4815,0
|
||||
20241205,161400,278693530,4815,4815,4815,4815,0
|
||||
20241205,161300,278693530,4815,4815,4815,4815,0
|
||||
20241205,161200,278693530,4815,4815,4815,4815,0
|
||||
20241205,161100,278693530,4815,4815,4815,4815,0
|
||||
20241205,161000,278693530,4815,4815,4815,4815,0
|
||||
20241205,160900,278693530,4815,4815,4815,4815,0
|
||||
20241205,160800,278693530,4815,4815,4815,4815,0
|
||||
20241205,160700,278693530,4815,4815,4815,4815,0
|
||||
20241205,160600,278693530,4815,4815,4815,4815,0
|
||||
20241205,160500,278693530,4815,4815,4815,4815,0
|
||||
20241205,160400,278693530,4815,4815,4815,4815,0
|
||||
20241205,160300,278693530,4815,4815,4815,4815,0
|
||||
20241205,160200,278693530,4815,4815,4815,4815,0
|
||||
20241205,160100,278693530,4815,4815,4815,4815,0
|
||||
20241205,160000,278693530,4815,4815,4815,4815,0
|
||||
20241205,155900,278693530,4815,4815,4815,4815,0
|
||||
20241205,155800,278693530,4815,4815,4815,4815,0
|
||||
20241205,155700,278693530,4815,4815,4815,4815,0
|
||||
20241205,155600,278693530,4815,4815,4815,4815,0
|
||||
20241205,155500,278693530,4815,4815,4815,4815,0
|
||||
20241205,155400,278693530,4815,4815,4815,4815,0
|
||||
20241205,155300,278693530,4815,4815,4815,4815,0
|
||||
20241205,155200,278693530,4815,4815,4815,4815,0
|
||||
20241205,155100,278693530,4815,4815,4815,4815,0
|
||||
20241205,155000,278693530,4815,4815,4815,4815,0
|
||||
20241205,154900,278693530,4815,4815,4815,4815,0
|
||||
20241205,154800,278693530,4815,4815,4815,4815,1860
|
||||
20241205,154700,278693530,4815,4815,4815,4815,0
|
||||
20241205,154600,278693530,4815,4815,4815,4815,0
|
||||
20241205,154500,278693530,4815,4815,4815,4815,0
|
||||
20241205,154400,278693530,4815,4815,4815,4815,0
|
||||
20241205,154300,278693530,4815,4815,4815,4815,0
|
||||
20241205,154200,278693530,4815,4815,4815,4815,0
|
||||
20241205,154100,278693530,4815,4815,4815,4815,0
|
||||
20241205,154000,278693530,4815,4815,4815,4815,0
|
||||
20241205,153900,278693530,4815,4815,4815,4815,0
|
||||
20241205,153800,278693530,4815,4815,4815,4815,0
|
||||
20241205,153700,278693530,4815,4815,4815,4815,0
|
||||
20241205,153600,278693530,4815,4815,4815,4815,0
|
||||
20241205,153500,278693530,4815,4815,4815,4815,0
|
||||
20241205,153400,278693530,4815,4815,4815,4815,0
|
||||
20241205,153300,278693530,4815,4815,4815,4815,0
|
||||
20241205,153200,278693530,4815,4815,4815,4815,0
|
||||
20241205,153100,278693530,4815,4815,4815,4815,0
|
||||
20241205,153000,278693530,4815,4815,4815,4815,1860
|
||||
20241205,152900,269737630,4830,4830,4830,4830,0
|
||||
20241205,152800,269737630,4830,4830,4830,4830,0
|
||||
20241205,152700,269737630,4830,4830,4830,4830,0
|
||||
20241205,152600,269737630,4830,4830,4830,4830,0
|
||||
20241205,152500,269737630,4830,4830,4830,4830,0
|
||||
20241205,152400,269737630,4830,4830,4830,4830,0
|
||||
20241205,152300,269737630,4830,4830,4830,4830,0
|
||||
20241205,152200,269737630,4830,4830,4830,4830,0
|
||||
20241205,152100,269737630,4830,4830,4830,4830,0
|
||||
20241205,152000,269737630,4830,4830,4830,4830,0
|
||||
20241205,151900,269737630,4830,4820,4830,4820,939
|
||||
20241205,151800,265211600,4820,4820,4830,4820,1328
|
||||
20241205,151700,258810630,4830,4830,4830,4830,689
|
||||
20241205,151600,255482760,4830,4845,4845,4830,217
|
||||
20241205,151500,254434605,4830,4830,4830,4830,0
|
||||
20241205,151400,254434605,4830,4830,4830,4830,3
|
||||
20241205,151300,254420115,4850,4850,4850,4850,4
|
||||
20241205,151200,254400715,4850,4840,4850,4840,4
|
||||
20241205,151100,254381325,4840,4840,4840,4840,0
|
||||
20241205,151000,254381325,4840,4840,4840,4840,84
|
||||
20241205,150900,253974765,4860,4850,4865,4845,505
|
||||
20241205,150800,251523555,4840,4840,4840,4840,305
|
||||
20241205,150700,250047355,4830,4830,4830,4830,42
|
||||
20241205,150600,249844495,4840,4840,4840,4840,3
|
||||
20241205,150500,249829975,4840,4840,4840,4840,300
|
||||
20241205,150400,248377975,4840,4835,4840,4835,500
|
||||
20241205,150300,245958760,4835,4835,4835,4835,3
|
||||
20241205,150200,245944255,4830,4830,4830,4830,0
|
||||
20241205,150100,245944255,4830,4830,4830,4830,1
|
||||
20241205,150000,245939425,4830,4825,4830,4820,668
|
||||
20241205,145900,242713890,4825,4825,4825,4825,39
|
||||
20241205,145800,242525715,4830,4830,4830,4830,0
|
||||
20241205,145700,242525715,4830,4830,4830,4830,137
|
||||
20241205,145600,241864005,4835,4835,4835,4835,0
|
||||
20241205,145500,241864005,4835,4835,4835,4835,0
|
||||
20241205,145400,241864005,4835,4835,4835,4835,0
|
||||
20241205,145300,241864005,4835,4835,4835,4835,3
|
||||
20241205,145200,241849500,4825,4825,4825,4825,800
|
||||
20241205,145100,237989500,4825,4825,4825,4825,3
|
||||
20241205,145000,237975025,4825,4825,4835,4820,56
|
||||
20241205,144900,237705045,4825,4825,4825,4825,32
|
||||
20241205,144800,237550645,4825,4825,4825,4825,2
|
||||
20241205,144700,237540995,4825,4820,4825,4820,88
|
||||
20241205,144600,237116795,4825,4830,4830,4825,1670
|
||||
20241205,144500,229055940,4835,4850,4850,4835,3579
|
||||
20241205,144400,211721870,4855,4855,4855,4855,3
|
||||
20241205,144300,211707305,4850,4850,4850,4850,0
|
||||
20241205,144200,211707305,4850,4850,4850,4850,0
|
||||
20241205,144100,211707305,4850,4855,4855,4850,1284
|
||||
20241205,144000,205479890,4850,4850,4850,4850,0
|
||||
20241205,143900,205479890,4850,4850,4850,4850,0
|
||||
20241205,143800,205479890,4850,4850,4850,4850,199
|
||||
20241205,143700,204514740,4855,4850,4855,4850,33
|
||||
20241205,143600,204354675,4855,4855,4855,4855,343
|
||||
20241205,143500,202689410,4855,4855,4855,4855,81
|
||||
20241205,143400,202296155,4855,4855,4855,4855,7
|
||||
20241205,143300,202262170,4855,4850,4855,4850,257
|
||||
20241205,143200,201015705,4855,4855,4855,4855,202
|
||||
20241205,143100,200034995,4855,4855,4855,4855,3
|
||||
20241205,143000,200020430,4855,4855,4855,4855,0
|
||||
20241205,142900,200020430,4855,4855,4855,4855,0
|
||||
20241205,142800,200020430,4855,4850,4855,4850,741
|
||||
20241205,142700,196426540,4850,4850,4850,4850,0
|
||||
20241205,142600,196426540,4850,4850,4850,4850,1000
|
||||
20241205,142500,191576540,4855,4855,4855,4855,243
|
||||
20241205,142400,190396775,4855,4855,4855,4855,0
|
||||
20241205,142300,190396775,4855,4855,4855,4855,5
|
||||
20241205,142200,190372500,4855,4860,4860,4855,501
|
||||
20241205,142100,187940130,4855,4855,4855,4855,0
|
||||
20241205,142000,187940130,4855,4855,4855,4855,8
|
||||
20241205,141900,187901290,4855,4855,4855,4855,1111
|
||||
20241205,141800,182507385,4860,4860,4860,4860,389
|
||||
20241205,141700,180616845,4865,4865,4865,4865,11
|
||||
20241205,141600,180563330,4870,4870,4870,4870,0
|
||||
20241205,141500,180563330,4870,4870,4870,4870,3
|
||||
20241205,141400,180548720,4870,4870,4870,4870,0
|
||||
20241205,141300,180548720,4870,4870,4870,4870,0
|
||||
20241205,141200,180548720,4870,4865,4870,4865,6
|
||||
20241205,141100,180519520,4865,4865,4865,4865,29
|
||||
20241205,141000,180378435,4865,4865,4865,4865,1
|
||||
20241205,140900,180373570,4870,4870,4870,4870,3
|
||||
20241205,140800,180358960,4870,4870,4870,4870,0
|
||||
20241205,140700,180358960,4870,4870,4870,4870,0
|
||||
20241205,140600,180358960,4870,4870,4870,4870,3
|
||||
20241205,140500,180344350,4865,4865,4865,4865,25
|
||||
20241205,140400,180222725,4865,4865,4865,4865,50
|
||||
20241205,140300,179979475,4875,4880,4880,4875,95
|
||||
20241205,140200,179516335,4875,4875,4875,4875,165
|
||||
20241205,140100,178711960,4875,4875,4875,4875,0
|
||||
20241205,140000,178711960,4875,4875,4875,4875,364
|
||||
20241205,135900,176937460,4875,4875,4875,4875,3
|
||||
20241205,135800,176922835,4875,4875,4875,4875,0
|
||||
20241205,135700,176922835,4875,4875,4875,4875,0
|
||||
20241205,135600,176922835,4875,4875,4875,4875,3
|
||||
20241205,135500,176908210,4870,4870,4870,4870,6
|
||||
20241205,135400,176878990,4870,4870,4870,4870,0
|
||||
20241205,135300,176878990,4870,4870,4870,4870,3
|
||||
20241205,135200,176864380,4870,4870,4870,4870,0
|
||||
20241205,135100,176864380,4870,4870,4870,4870,0
|
||||
20241205,135000,176864380,4870,4870,4870,4870,3
|
||||
20241205,134900,176849770,4860,4860,4860,4860,0
|
||||
20241205,134800,176849770,4860,4860,4860,4860,1
|
||||
20241205,134700,176844910,4870,4875,4875,4870,4
|
||||
20241205,134600,176825415,4875,4875,4875,4875,0
|
||||
20241205,134500,176825415,4875,4875,4875,4875,0
|
||||
20241205,134400,176825415,4875,4875,4875,4875,2
|
||||
20241205,134300,176815665,4875,4875,4875,4875,3
|
||||
20241205,134200,176801040,4875,4875,4875,4875,0
|
||||
20241205,134100,176801040,4875,4875,4875,4875,0
|
||||
20241205,134000,176801040,4875,4875,4875,4875,3
|
||||
20241205,133900,176786415,4875,4875,4875,4875,0
|
||||
20241205,133800,176786415,4875,4875,4875,4875,0
|
||||
20241205,133700,176786415,4875,4875,4875,4875,3
|
||||
20241205,133600,176771790,4880,4880,4880,4880,0
|
||||
20241205,133500,176771790,4880,4880,4880,4880,0
|
||||
20241205,133400,176771790,4880,4880,4880,4880,3
|
||||
20241205,133300,176757150,4880,4880,4880,4880,0
|
||||
20241205,133200,176757150,4880,4880,4880,4880,1
|
||||
20241205,133100,176752270,4870,4870,4870,4870,216
|
||||
20241205,133000,175700350,4870,4870,4870,4870,0
|
||||
20241205,132900,175700350,4870,4870,4870,4870,0
|
||||
20241205,132800,175700350,4870,4870,4870,4870,3
|
||||
20241205,132700,175685740,4870,4865,4870,4865,100
|
||||
20241205,132600,175199235,4865,4865,4865,4865,10
|
||||
20241205,132500,175150585,4865,4865,4865,4865,347
|
||||
20241205,132400,173462430,4865,4865,4865,4865,3
|
||||
20241205,132300,173447835,4855,4855,4855,4855,0
|
||||
20241205,132200,173447835,4855,4855,4855,4855,55
|
||||
20241205,132100,173180810,4865,4865,4865,4865,3
|
||||
20241205,132000,173166215,4870,4870,4870,4870,0
|
||||
20241205,131900,173166215,4870,4870,4870,4870,0
|
||||
20241205,131800,173166215,4870,4870,4870,4870,4
|
||||
20241205,131700,173146735,4855,4855,4855,4855,0
|
||||
20241205,131600,173146735,4855,4855,4855,4855,1
|
||||
20241205,131500,173141880,4870,4870,4870,4870,3
|
||||
20241205,131400,173127270,4870,4870,4870,4870,1
|
||||
20241205,131300,173122400,4855,4855,4855,4855,209
|
||||
20241205,131200,172107705,4855,4870,4870,4855,14
|
||||
20241205,131100,172039690,4870,4870,4870,4870,20
|
||||
20241205,131000,171942290,4855,4870,4870,4855,21
|
||||
20241205,130900,171840185,4870,4870,4870,4870,14
|
||||
20241205,130800,171772005,4870,4870,4870,4870,0
|
||||
20241205,130700,171772005,4870,4870,4870,4870,0
|
||||
20241205,130600,171772005,4870,4870,4870,4870,0
|
||||
20241205,130500,171772005,4870,4870,4870,4870,3
|
||||
20241205,130400,171757395,4870,4870,4870,4870,0
|
||||
20241205,130300,171757395,4870,4870,4870,4870,0
|
||||
20241205,130200,171757395,4870,4870,4870,4870,3
|
||||
20241205,130100,171742785,4860,4860,4860,4860,89
|
||||
20241205,130000,171310245,4865,4870,4870,4865,15
|
||||
20241205,125900,171237265,4880,4880,4880,4880,3
|
||||
20241205,125800,171222625,4880,4880,4880,4880,2
|
||||
20241205,125700,171212865,4885,4885,4885,4885,0
|
||||
20241205,125600,171212865,4885,4885,4885,4885,3
|
||||
20241205,125500,171198210,4885,4885,4885,4885,0
|
||||
20241205,125400,171198210,4885,4885,4885,4885,1
|
||||
20241205,125300,171193325,4885,4885,4885,4885,3
|
||||
20241205,125200,171178670,4885,4885,4885,4885,0
|
||||
20241205,125100,171178670,4885,4880,4890,4880,1005
|
||||
20241205,125000,166274225,4880,4880,4880,4880,1
|
||||
20241205,124900,166269345,4880,4880,4880,4880,104
|
||||
20241205,124800,165761825,4880,4880,4880,4880,0
|
||||
20241205,124700,165761825,4880,4880,4880,4880,0
|
||||
20241205,124600,165761825,4880,4880,4880,4880,3
|
||||
20241205,124500,165747185,4880,4880,4880,4880,0
|
||||
20241205,124400,165747185,4880,4880,4880,4880,0
|
||||
20241205,124300,165747185,4880,4880,4880,4880,4
|
||||
20241205,124200,165727665,4880,4880,4880,4880,0
|
||||
20241205,124100,165727665,4880,4880,4880,4880,0
|
||||
20241205,124000,165727665,4880,4880,4880,4880,3
|
||||
20241205,123900,165713025,4880,4880,4880,4880,0
|
||||
20241205,123800,165713025,4880,4880,4880,4880,0
|
||||
20241205,123700,165713025,4880,4880,4880,4880,13
|
||||
20241205,123600,165649585,4880,4880,4880,4880,0
|
||||
20241205,123500,165649585,4880,4880,4880,4880,0
|
||||
20241205,123400,165649585,4880,4880,4880,4880,3
|
||||
20241205,123300,165634945,4875,4870,4875,4855,5550
|
||||
20241205,123200,138656545,4880,4880,4880,4880,16
|
||||
20241205,123100,138578465,4880,4880,4880,4880,0
|
||||
20241205,123000,138578465,4880,4880,4880,4880,3
|
||||
20241205,122900,138563825,4870,4880,4880,4870,1002
|
||||
20241205,122800,133681730,4890,4880,4890,4880,3
|
||||
20241205,122700,133667080,4890,4890,4890,4890,3
|
||||
20241205,122600,133652410,4890,4890,4890,4890,0
|
||||
20241205,122500,133652410,4890,4890,4890,4890,0
|
||||
20241205,122400,133652410,4890,4890,4890,4890,3
|
||||
20241205,122300,133637740,4890,4890,4890,4890,0
|
||||
20241205,122200,133637740,4890,4890,4890,4890,0
|
||||
20241205,122100,133637740,4890,4890,4890,4890,3
|
||||
20241205,122000,133623070,4890,4890,4890,4890,0
|
||||
20241205,121900,133623070,4890,4890,4890,4890,0
|
||||
20241205,121800,133623070,4890,4890,4890,4890,3
|
||||
20241205,121700,133608400,4890,4890,4890,4890,0
|
||||
20241205,121600,133608400,4890,4890,4890,4890,0
|
||||
20241205,121500,133608400,4890,4890,4890,4890,3
|
||||
20241205,121400,133593730,4890,4890,4890,4890,0
|
||||
20241205,121300,133593730,4890,4890,4890,4890,503
|
||||
20241205,121200,131134060,4890,4890,4890,4890,0
|
||||
20241205,121100,131134060,4890,4890,4890,4890,5
|
||||
20241205,121000,131109610,4890,4880,4890,4880,8
|
||||
20241205,120900,131070560,4890,4890,4890,4890,0
|
||||
20241205,120800,131070560,4890,4890,4890,4890,3
|
||||
20241205,120700,131055890,4890,4890,4890,4890,1
|
||||
20241205,120600,131051000,4880,4880,4880,4880,8
|
||||
20241205,120500,131011960,4890,4890,4890,4890,3
|
||||
20241205,120400,130997290,4890,4885,4890,4885,2
|
||||
20241205,120300,130987515,4880,4880,4880,4880,15
|
||||
20241205,120200,130914315,4890,4890,4890,4890,3
|
||||
20241205,120100,130899645,4890,4890,4890,4890,0
|
||||
20241205,120000,130899645,4890,4890,4890,4890,46
|
||||
20241205,115900,130674705,4895,4895,4895,4895,3
|
||||
20241205,115800,130660020,4895,4895,4895,4895,0
|
||||
20241205,115700,130660020,4895,4895,4895,4895,0
|
||||
20241205,115600,130660020,4895,4895,4895,4895,0
|
||||
20241205,115500,130660020,4895,4890,4895,4890,103
|
||||
20241205,115400,130156335,4895,4895,4895,4895,3
|
||||
20241205,115300,130141650,4895,4895,4895,4895,0
|
||||
20241205,115200,130141650,4895,4895,4895,4895,4
|
||||
20241205,115100,130122070,4890,4890,4890,4890,0
|
||||
20241205,115000,130122070,4890,4890,4890,4890,426
|
||||
20241205,114900,128038930,4895,4895,4895,4895,3
|
||||
20241205,114800,128024245,4895,4895,4895,4895,1
|
||||
20241205,114700,128019350,4890,4895,4900,4890,330
|
||||
20241205,114600,126403190,4895,4895,4895,4895,103
|
||||
20241205,114500,125899005,4895,4895,4895,4895,0
|
||||
20241205,114400,125899005,4895,4895,4895,4895,0
|
||||
20241205,114300,125899005,4895,4895,4895,4895,6
|
||||
20241205,114200,125869635,4895,4895,4895,4895,0
|
||||
20241205,114100,125869635,4895,4895,4895,4895,0
|
||||
20241205,114000,125869635,4895,4895,4895,4895,3
|
||||
20241205,113900,125854950,4895,4895,4895,4895,0
|
||||
20241205,113800,125854950,4895,4895,4895,4895,0
|
||||
20241205,113700,125854950,4895,4895,4895,4895,0
|
||||
20241205,113600,125854950,4895,4885,4895,4885,104
|
||||
20241205,113500,125346385,4890,4890,4890,4890,0
|
||||
20241205,113400,125346385,4890,4890,4890,4890,1
|
||||
20241205,113300,125341495,4880,4880,4880,4880,620
|
||||
20241205,113200,122315895,4880,4880,4880,4880,0
|
||||
20241205,113100,122315895,4880,4880,4880,4880,0
|
||||
20241205,113000,122315895,4880,4880,4880,4880,3
|
||||
20241205,112900,122301255,4880,4875,4880,4875,189
|
||||
20241205,112800,121379875,4875,4875,4875,4875,0
|
||||
20241205,112700,121379875,4875,4875,4875,4875,3
|
||||
20241205,112600,121365250,4875,4875,4875,4875,0
|
||||
20241205,112500,121365250,4875,4875,4875,4875,0
|
||||
20241205,112400,121365250,4875,4875,4875,4875,3
|
||||
20241205,112300,121350625,4875,4875,4875,4875,0
|
||||
20241205,112200,121350625,4875,4875,4875,4875,3
|
||||
20241205,112100,121336000,4875,4875,4875,4875,3
|
||||
20241205,112000,121321375,4875,4875,4875,4875,0
|
||||
20241205,111900,121321375,4875,4875,4875,4875,0
|
||||
20241205,111800,121321375,4875,4875,4875,4875,0
|
||||
20241205,111700,121321375,4875,4875,4875,4875,3
|
||||
20241205,111600,121306750,4875,4875,4875,4875,1
|
||||
20241205,111500,121301875,4875,4875,4875,4875,0
|
||||
20241205,111400,121301875,4875,4875,4875,4875,3
|
||||
20241205,111300,121287250,4875,4875,4875,4875,1
|
||||
20241205,111200,121282375,4875,4870,4875,4870,2
|
||||
20241205,111100,121272630,4870,4865,4870,4865,237
|
||||
20241205,111000,120119620,4865,4865,4865,4865,0
|
||||
20241205,110900,120119620,4865,4865,4865,4865,2
|
||||
20241205,110800,120109890,4865,4865,4865,4865,3
|
||||
20241205,110700,120095295,4865,4865,4865,4865,0
|
||||
20241205,110600,120095295,4865,4865,4865,4865,76
|
||||
20241205,110500,119725555,4865,4865,4865,4865,4
|
||||
20241205,110400,119706095,4865,4865,4865,4865,0
|
||||
20241205,110300,119706095,4865,4855,4865,4850,129
|
||||
20241205,110200,119080395,4865,4865,4865,4865,0
|
||||
20241205,110100,119080395,4865,4865,4865,4865,4
|
||||
20241205,110000,119060935,4865,4865,4865,4865,0
|
||||
20241205,105900,119060935,4865,4865,4865,4865,0
|
||||
20241205,105800,119060935,4865,4865,4865,4865,4
|
||||
20241205,105700,119041475,4870,4870,4870,4870,0
|
||||
20241205,105600,119041475,4870,4855,4870,4855,4
|
||||
20241205,105500,119022040,4855,4855,4855,4855,4
|
||||
20241205,105400,119002620,4850,4860,4860,4850,377
|
||||
20241205,105300,117173575,4875,4870,4875,4870,4
|
||||
20241205,105200,117154090,4870,4870,4870,4870,4
|
||||
20241205,105100,117134610,4870,4870,4870,4870,100
|
||||
20241205,105000,116647610,4870,4870,4870,4870,0
|
||||
20241205,104900,116647610,4870,4870,4870,4870,4
|
||||
20241205,104800,116628130,4870,4870,4870,4870,0
|
||||
20241205,104700,116628130,4870,4870,4870,4870,2
|
||||
20241205,104600,116618390,4870,4870,4870,4870,10
|
||||
20241205,104500,116569690,4870,4870,4870,4870,1
|
||||
20241205,104400,116564820,4870,4870,4870,4870,0
|
||||
20241205,104300,116564820,4870,4870,4870,4870,50
|
||||
20241205,104200,116321320,4870,4870,4870,4870,7
|
||||
20241205,104100,116287230,4870,4870,4870,4870,2
|
||||
20241205,104000,116277490,4870,4870,4870,4870,1
|
||||
20241205,103900,116272620,4870,4860,4870,4860,7
|
||||
20241205,103800,116238550,4870,4860,4870,4860,3
|
||||
20241205,103700,116223950,4860,4860,4860,4860,195
|
||||
20241205,103600,115276250,4860,4860,4860,4860,9
|
||||
20241205,103500,115232510,4860,4855,4860,4855,9
|
||||
20241205,103400,115188790,4855,4855,4860,4855,13
|
||||
20241205,103300,115125645,4860,4860,4860,4860,4
|
||||
20241205,103200,115106205,4860,4855,4860,4855,9
|
||||
20241205,103100,115062470,4860,4860,4860,4860,0
|
||||
20241205,103000,115062470,4860,4850,4860,4850,157
|
||||
20241205,102900,114301010,4850,4850,4850,4850,0
|
||||
20241205,102800,114301010,4850,4850,4850,4850,11
|
||||
20241205,102700,114247660,4855,4855,4855,4855,5
|
||||
20241205,102600,114223385,4855,4855,4855,4855,0
|
||||
20241205,102500,114223385,4855,4855,4855,4855,0
|
||||
20241205,102400,114223385,4855,4850,4855,4850,132
|
||||
20241205,102300,113583180,4850,4850,4850,4850,4
|
||||
20241205,102200,113563780,4850,4850,4850,4850,0
|
||||
20241205,102100,113563780,4850,4850,4850,4850,0
|
||||
20241205,102000,113563780,4850,4850,4850,4850,4
|
||||
20241205,101900,113544380,4850,4850,4850,4850,1
|
||||
20241205,101800,113539530,4850,4850,4850,4850,0
|
||||
20241205,101700,113539530,4850,4850,4850,4850,23
|
||||
20241205,101600,113427980,4850,4850,4850,4850,0
|
||||
20241205,101500,113427980,4850,4850,4850,4850,83
|
||||
20241205,101400,113025430,4855,4850,4855,4850,130
|
||||
20241205,101300,112394925,4850,4850,4850,4850,1
|
||||
20241205,101200,112390075,4845,4845,4845,4845,360
|
||||
20241205,101100,110645875,4850,4845,4850,4845,7
|
||||
20241205,101000,110611935,4850,4850,4850,4850,0
|
||||
20241205,100900,110611935,4850,4850,4850,4850,3
|
||||
20241205,100800,110597385,4850,4840,4850,4840,1635
|
||||
20241205,100700,102675810,4840,4845,4845,4840,119
|
||||
20241205,100600,102099840,4840,4835,4845,4835,1303
|
||||
20241205,100500,95798045,4835,4840,4840,4830,1063
|
||||
20241205,100400,90658690,4845,4845,4845,4845,7
|
||||
20241205,100300,90624775,4845,4845,4845,4845,0
|
||||
20241205,100200,90624775,4845,4845,4845,4845,100
|
||||
20241205,100100,90140275,4845,4850,4850,4845,543
|
||||
20241205,100000,87508125,4850,4855,4855,4850,230
|
||||
20241205,095900,86391620,4855,4855,4855,4855,0
|
||||
20241205,095800,86391620,4855,4855,4855,4855,4
|
||||
20241205,095700,86372200,4850,4870,4870,4850,1925
|
||||
20241205,095600,77021230,4875,4875,4875,4875,0
|
||||
20241205,095500,77021230,4875,4875,4875,4875,4
|
||||
20241205,095400,77001730,4870,4870,4870,4870,0
|
||||
20241205,095300,77001730,4870,4870,4870,4870,0
|
||||
20241205,095200,77001730,4870,4870,4870,4870,130
|
||||
20241205,095100,76368630,4865,4865,4865,4865,2
|
||||
20241205,095000,76358900,4865,4865,4865,4865,93
|
||||
20241205,094900,75906455,4865,4860,4865,4860,44
|
||||
20241205,094800,75692610,4860,4860,4860,4860,4
|
||||
20241205,094700,75673170,4860,4860,4860,4860,156
|
||||
20241205,094600,74915010,4860,4865,4865,4860,350
|
||||
20241205,094500,73213295,4865,4865,4865,4865,107
|
||||
20241205,094400,72692740,4870,4870,4870,4870,0
|
||||
20241205,094300,72692740,4870,4870,4870,4870,0
|
||||
20241205,094200,72692740,4870,4870,4870,4870,342
|
||||
20241205,094100,71027200,4890,4895,4895,4890,4
|
||||
20241205,094000,71007635,4895,4895,4895,4895,2
|
||||
20241205,093900,70997845,4895,4870,4895,4865,137
|
||||
20241205,093800,70330575,4865,4865,4865,4865,150
|
||||
20241205,093700,69600825,4865,4865,4865,4865,2
|
||||
20241205,093600,69591095,4870,4870,4870,4865,207
|
||||
20241205,093500,68583255,4870,4870,4870,4870,42
|
||||
20241205,093400,68378715,4870,4870,4870,4870,3
|
||||
20241205,093300,68364105,4870,4885,4900,4870,325
|
||||
20241205,093200,66781175,4870,4875,4900,4865,54
|
||||
20241205,093100,66517925,4880,4855,4900,4855,799
|
||||
20241205,093000,62621635,4850,4850,4850,4850,7
|
||||
20241205,092900,62587685,4850,4850,4855,4850,110
|
||||
20241205,092800,62054085,4845,4840,4845,4835,735
|
||||
20241205,092700,58497735,4840,4845,4845,4840,50
|
||||
20241205,092600,58255675,4845,4850,4850,4845,261
|
||||
20241205,092500,56990325,4850,4845,4850,4845,124
|
||||
20241205,092400,56389425,4845,4850,4850,4845,1187
|
||||
20241205,092300,50632515,4850,4855,4855,4850,6
|
||||
20241205,092200,50603390,4855,4850,4855,4850,71
|
||||
20241205,092100,50258940,4850,4850,4850,4850,0
|
||||
20241205,092000,50258940,4850,4850,4850,4845,161
|
||||
20241205,091900,49478780,4850,4850,4850,4850,418
|
||||
20241205,091800,47451480,4855,4855,4855,4855,201
|
||||
20241205,091700,46475625,4855,4875,4875,4850,3746
|
||||
20241205,091600,28242010,4880,4885,4885,4880,12
|
||||
20241205,091500,28183400,4875,4875,4875,4875,556
|
||||
20241205,091400,25472900,4885,4885,4885,4885,0
|
||||
20241205,091300,25472900,4885,4880,4885,4880,1341
|
||||
20241205,091200,18928800,4880,4880,4880,4880,0
|
||||
20241205,091100,18928800,4880,4900,4900,4880,439
|
||||
20241205,091000,16778080,4900,4900,4900,4880,345
|
||||
20241205,090900,15093800,4905,4905,4905,4905,0
|
||||
20241205,090800,15093800,4905,4905,4905,4905,200
|
||||
20241205,090700,14112800,4905,4905,4905,4905,4
|
||||
20241205,090600,14093180,4890,4890,4890,4890,0
|
||||
20241205,090500,14093180,4890,4895,4895,4885,1432
|
||||
20241205,090400,7089375,4900,4910,4910,4900,911
|
||||
20241205,090300,2625435,4905,4905,4905,4905,0
|
||||
20241205,090200,2625435,4905,4905,4905,4905,365
|
||||
20241205,090100,835110,4915,4915,4915,4915,126
|
||||
20241205,090000,215820,4905,4905,4905,4905,42
|
||||
|
Reference in New Issue
Block a user