Update 2024-12-05 2775 candle_min
This commit is contained in:
593
007820/min/candle-20241205.csv
Normal file
593
007820/min/candle-20241205.csv
Normal file
@@ -0,0 +1,593 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,185100,382749500,4005,4005,4005,4005,60
|
||||
20241205,185000,382749500,4005,4005,4005,4005,0
|
||||
20241205,184900,382749500,4005,4005,4005,4005,0
|
||||
20241205,184800,382749500,4005,4005,4005,4005,0
|
||||
20241205,184700,382749500,4005,4005,4005,4005,0
|
||||
20241205,184600,382749500,4005,4005,4005,4005,0
|
||||
20241205,184500,382749500,4005,4005,4005,4005,0
|
||||
20241205,184400,382749500,4005,4005,4005,4005,0
|
||||
20241205,184300,382749500,4005,4005,4005,4005,0
|
||||
20241205,184200,382749500,4005,4005,4005,4005,0
|
||||
20241205,184100,382749500,4005,4005,4005,4005,0
|
||||
20241205,184000,382749500,4005,4005,4005,4005,0
|
||||
20241205,183900,382749500,4005,4005,4005,4005,0
|
||||
20241205,183800,382749500,4005,4005,4005,4005,0
|
||||
20241205,183700,382749500,4005,4005,4005,4005,0
|
||||
20241205,183600,382749500,4005,4005,4005,4005,0
|
||||
20241205,183500,382749500,4005,4005,4005,4005,0
|
||||
20241205,183400,382749500,4005,4005,4005,4005,0
|
||||
20241205,183300,382749500,4005,4005,4005,4005,0
|
||||
20241205,183200,382749500,4005,4005,4005,4005,0
|
||||
20241205,183100,382749500,4005,4005,4005,4005,0
|
||||
20241205,183000,382749500,4005,4005,4005,4005,0
|
||||
20241205,182900,382749500,4005,4005,4005,4005,0
|
||||
20241205,182800,382749500,4005,4005,4005,4005,0
|
||||
20241205,182700,382749500,4005,4005,4005,4005,0
|
||||
20241205,182600,382749500,4005,4005,4005,4005,0
|
||||
20241205,182500,382749500,4005,4005,4005,4005,0
|
||||
20241205,182400,382749500,4005,4005,4005,4005,0
|
||||
20241205,182300,382749500,4005,4005,4005,4005,0
|
||||
20241205,182200,382749500,4005,4005,4005,4005,0
|
||||
20241205,182100,382749500,4005,4005,4005,4005,60
|
||||
20241205,182000,382749500,4005,4005,4005,4005,0
|
||||
20241205,181900,382749500,4005,4005,4005,4005,0
|
||||
20241205,181800,382749500,4005,4005,4005,4005,0
|
||||
20241205,181700,382749500,4005,4005,4005,4005,0
|
||||
20241205,181600,382749500,4005,4005,4005,4005,0
|
||||
20241205,181500,382749500,4005,4005,4005,4005,0
|
||||
20241205,181400,382749500,4005,4005,4005,4005,0
|
||||
20241205,181300,382749500,4005,4005,4005,4005,0
|
||||
20241205,181200,382749500,4005,4005,4005,4005,0
|
||||
20241205,181100,382749500,4005,4005,4005,4005,0
|
||||
20241205,181000,382749500,4005,4005,4005,4005,0
|
||||
20241205,180900,382749500,4005,4005,4005,4005,0
|
||||
20241205,180800,382749500,4005,4005,4005,4005,0
|
||||
20241205,180700,382749500,4005,4005,4005,4005,0
|
||||
20241205,180600,382749500,4005,4005,4005,4005,0
|
||||
20241205,180500,382749500,4005,4005,4005,4005,0
|
||||
20241205,180400,382749500,4005,4005,4005,4005,0
|
||||
20241205,180300,382749500,4005,4005,4005,4005,0
|
||||
20241205,180200,382749500,4005,4005,4005,4005,0
|
||||
20241205,180100,382749500,4005,4005,4005,4005,0
|
||||
20241205,180000,382749500,4005,4005,4005,4005,0
|
||||
20241205,175900,382749500,4005,4005,4005,4005,0
|
||||
20241205,175800,382749500,4005,4005,4005,4005,0
|
||||
20241205,175700,382749500,4005,4005,4005,4005,0
|
||||
20241205,175600,382749500,4005,4005,4005,4005,0
|
||||
20241205,175500,382749500,4005,4005,4005,4005,0
|
||||
20241205,175400,382749500,4005,4005,4005,4005,0
|
||||
20241205,175300,382749500,4005,4005,4005,4005,0
|
||||
20241205,175200,382749500,4005,4005,4005,4005,0
|
||||
20241205,175100,382749500,4005,4005,4005,4005,60
|
||||
20241205,175000,382749500,4005,4005,4005,4005,0
|
||||
20241205,174900,382749500,4005,4005,4005,4005,0
|
||||
20241205,174800,382749500,4005,4005,4005,4005,0
|
||||
20241205,174700,382749500,4005,4005,4005,4005,0
|
||||
20241205,174600,382749500,4005,4005,4005,4005,0
|
||||
20241205,174500,382749500,4005,4005,4005,4005,0
|
||||
20241205,174400,382749500,4005,4005,4005,4005,0
|
||||
20241205,174300,382749500,4005,4005,4005,4005,0
|
||||
20241205,174200,382749500,4005,4005,4005,4005,0
|
||||
20241205,174100,382749500,4005,4005,4005,4005,0
|
||||
20241205,174000,382749500,4005,4005,4005,4005,0
|
||||
20241205,173900,382749500,4005,4005,4005,4005,0
|
||||
20241205,173800,382749500,4005,4005,4005,4005,0
|
||||
20241205,173700,382749500,4005,4005,4005,4005,0
|
||||
20241205,173600,382749500,4005,4005,4005,4005,0
|
||||
20241205,173500,382749500,4005,4005,4005,4005,0
|
||||
20241205,173400,382749500,4005,4005,4005,4005,0
|
||||
20241205,173300,382749500,4005,4005,4005,4005,0
|
||||
20241205,173200,382749500,4005,4005,4005,4005,0
|
||||
20241205,173100,382749500,4005,4005,4005,4005,0
|
||||
20241205,173000,382749500,4005,4005,4005,4005,0
|
||||
20241205,172900,382749500,4005,4005,4005,4005,0
|
||||
20241205,172800,382749500,4005,4005,4005,4005,0
|
||||
20241205,172700,382749500,4005,4005,4005,4005,0
|
||||
20241205,172600,382749500,4005,4005,4005,4005,0
|
||||
20241205,172500,382749500,4005,4005,4005,4005,0
|
||||
20241205,172400,382749500,4005,4005,4005,4005,0
|
||||
20241205,172300,382749500,4005,4005,4005,4005,0
|
||||
20241205,172200,382749500,4005,4005,4005,4005,0
|
||||
20241205,172100,382749500,4005,4005,4005,4005,60
|
||||
20241205,172000,382749500,4005,4005,4005,4005,0
|
||||
20241205,171900,382749500,4005,4005,4005,4005,0
|
||||
20241205,171800,382749500,4005,4005,4005,4005,0
|
||||
20241205,171700,382749500,4005,4005,4005,4005,0
|
||||
20241205,171600,382749500,4005,4005,4005,4005,0
|
||||
20241205,171500,382749500,4005,4005,4005,4005,0
|
||||
20241205,171400,382749500,4005,4005,4005,4005,0
|
||||
20241205,171300,382749500,4005,4005,4005,4005,0
|
||||
20241205,171200,382749500,4005,4005,4005,4005,0
|
||||
20241205,171100,382749500,4005,4005,4005,4005,0
|
||||
20241205,171000,382749500,4005,4005,4005,4005,0
|
||||
20241205,170900,382749500,4005,4005,4005,4005,0
|
||||
20241205,170800,382749500,4005,4005,4005,4005,0
|
||||
20241205,170700,382749500,4005,4005,4005,4005,0
|
||||
20241205,170600,382749500,4005,4005,4005,4005,0
|
||||
20241205,170500,382749500,4005,4005,4005,4005,0
|
||||
20241205,170400,382749500,4005,4005,4005,4005,0
|
||||
20241205,170300,382749500,4005,4005,4005,4005,0
|
||||
20241205,170200,382749500,4005,4005,4005,4005,0
|
||||
20241205,170100,382749500,4005,4005,4005,4005,0
|
||||
20241205,170000,382749500,4005,4005,4005,4005,0
|
||||
20241205,165900,382749500,4005,4005,4005,4005,0
|
||||
20241205,165800,382749500,4005,4005,4005,4005,0
|
||||
20241205,165700,382749500,4005,4005,4005,4005,0
|
||||
20241205,165600,382749500,4005,4005,4005,4005,0
|
||||
20241205,165500,382749500,4005,4005,4005,4005,0
|
||||
20241205,165400,382749500,4005,4005,4005,4005,0
|
||||
20241205,165300,382749500,4005,4005,4005,4005,0
|
||||
20241205,165200,382749500,4005,4005,4005,4005,0
|
||||
20241205,165100,382749500,4005,4005,4005,4005,60
|
||||
20241205,165000,382749500,4005,4005,4005,4005,0
|
||||
20241205,164900,382749500,4005,4005,4005,4005,0
|
||||
20241205,164800,382749500,4005,4005,4005,4005,0
|
||||
20241205,164700,382749500,4005,4005,4005,4005,0
|
||||
20241205,164600,382749500,4005,4005,4005,4005,0
|
||||
20241205,164500,382749500,4005,4005,4005,4005,0
|
||||
20241205,164400,382749500,4005,4005,4005,4005,0
|
||||
20241205,164300,382749500,4005,4005,4005,4005,0
|
||||
20241205,164200,382749500,4005,4005,4005,4005,0
|
||||
20241205,164100,382749500,4005,4005,4005,4005,0
|
||||
20241205,164000,382749500,4005,4005,4005,4005,0
|
||||
20241205,163900,382749500,4005,4005,4005,4005,0
|
||||
20241205,163800,382749500,4005,4005,4005,4005,0
|
||||
20241205,163700,382749500,4005,4005,4005,4005,0
|
||||
20241205,163600,382749500,4005,4005,4005,4005,0
|
||||
20241205,163500,382749500,4005,4005,4005,4005,0
|
||||
20241205,163400,382749500,4005,4005,4005,4005,0
|
||||
20241205,163300,382749500,4005,4005,4005,4005,0
|
||||
20241205,163200,382749500,4005,4005,4005,4005,0
|
||||
20241205,163100,382749500,4005,4005,4005,4005,0
|
||||
20241205,163000,382749500,4005,4005,4005,4005,0
|
||||
20241205,162900,382749500,4005,4005,4005,4005,0
|
||||
20241205,162800,382749500,4005,4005,4005,4005,0
|
||||
20241205,162700,382749500,4005,4005,4005,4005,0
|
||||
20241205,162600,382749500,4005,4005,4005,4005,0
|
||||
20241205,162500,382749500,4005,4005,4005,4005,0
|
||||
20241205,162400,382749500,4005,4005,4005,4005,0
|
||||
20241205,162300,382749500,4005,4005,4005,4005,0
|
||||
20241205,162200,382749500,4005,4005,4005,4005,0
|
||||
20241205,162100,382749500,4005,4005,4005,4005,60
|
||||
20241205,162000,382749500,4005,4005,4005,4005,0
|
||||
20241205,161900,382749500,4005,4005,4005,4005,0
|
||||
20241205,161800,382749500,4005,4005,4005,4005,0
|
||||
20241205,161700,382749500,4005,4005,4005,4005,0
|
||||
20241205,161600,382749500,4005,4005,4005,4005,0
|
||||
20241205,161500,382749500,4005,4005,4005,4005,0
|
||||
20241205,161400,382749500,4005,4005,4005,4005,0
|
||||
20241205,161300,382749500,4005,4005,4005,4005,0
|
||||
20241205,161200,382749500,4005,4005,4005,4005,0
|
||||
20241205,161100,382749500,4005,4005,4005,4005,0
|
||||
20241205,161000,382749500,4005,4005,4005,4005,0
|
||||
20241205,160900,382749500,4005,4005,4005,4005,0
|
||||
20241205,160800,382749500,4005,4005,4005,4005,0
|
||||
20241205,160700,382749500,4005,4005,4005,4005,0
|
||||
20241205,160600,382749500,4005,4005,4005,4005,0
|
||||
20241205,160500,382749500,4005,4005,4005,4005,0
|
||||
20241205,160400,382749500,4005,4005,4005,4005,0
|
||||
20241205,160300,382749500,4005,4005,4005,4005,0
|
||||
20241205,160200,382749500,4005,4005,4005,4005,0
|
||||
20241205,160100,382749500,4005,4005,4005,4005,0
|
||||
20241205,160000,382749500,4005,4005,4005,4005,0
|
||||
20241205,155900,382749500,4005,4005,4005,4005,0
|
||||
20241205,155800,382749500,4005,4005,4005,4005,0
|
||||
20241205,155700,382749500,4005,4005,4005,4005,0
|
||||
20241205,155600,382749500,4005,4005,4005,4005,0
|
||||
20241205,155500,382749500,4005,4005,4005,4005,0
|
||||
20241205,155400,382749500,4005,4005,4005,4005,0
|
||||
20241205,155300,382749500,4005,4005,4005,4005,0
|
||||
20241205,155200,382749500,4005,4005,4005,4005,0
|
||||
20241205,155100,382749500,4005,4005,4005,4005,60
|
||||
20241205,155000,382749500,4005,4005,4005,4005,0
|
||||
20241205,154900,382749500,4005,4005,4005,4005,0
|
||||
20241205,154800,382749500,4005,4005,4005,4005,0
|
||||
20241205,154700,382749500,4005,4005,4005,4005,0
|
||||
20241205,154600,382749500,4005,4005,4005,4005,0
|
||||
20241205,154500,382749500,4005,4005,4005,4005,0
|
||||
20241205,154400,382749500,4005,4005,4005,4005,0
|
||||
20241205,154300,382749500,4005,4005,4005,4005,0
|
||||
20241205,154200,382749500,4005,4005,4005,4005,0
|
||||
20241205,154100,382749500,4005,4005,4005,4005,0
|
||||
20241205,154000,382749500,4005,4005,4005,4005,0
|
||||
20241205,153900,382749500,4005,4005,4005,4005,0
|
||||
20241205,153800,382749500,4005,4005,4005,4005,0
|
||||
20241205,153700,382749500,4005,4005,4005,4005,0
|
||||
20241205,153600,382749500,4005,4005,4005,4005,0
|
||||
20241205,153500,382749500,4005,4005,4005,4005,0
|
||||
20241205,153400,382749500,4005,4005,4005,4005,0
|
||||
20241205,153300,382749500,4005,4005,4005,4005,0
|
||||
20241205,153200,382749500,4005,4005,4005,4005,0
|
||||
20241205,153100,382749500,4005,4005,4005,4005,0
|
||||
20241205,153000,382749500,4005,4005,4005,4005,60
|
||||
20241205,152900,382509200,4005,4005,4005,4005,0
|
||||
20241205,152800,382509200,4005,4005,4005,4005,0
|
||||
20241205,152700,382509200,4005,4005,4005,4005,0
|
||||
20241205,152600,382509200,4005,4005,4005,4005,0
|
||||
20241205,152500,382509200,4005,4005,4005,4005,0
|
||||
20241205,152400,382509200,4005,4005,4005,4005,0
|
||||
20241205,152300,382509200,4005,4005,4005,4005,0
|
||||
20241205,152200,382509200,4005,4005,4005,4005,0
|
||||
20241205,152100,382509200,4005,4005,4005,4005,0
|
||||
20241205,152000,382509200,4005,4005,4005,4005,0
|
||||
20241205,151900,382509200,4005,3960,4005,3960,1401
|
||||
20241205,151800,376944430,3970,3975,3980,3970,1201
|
||||
20241205,151700,372174745,3975,3975,3975,3975,20
|
||||
20241205,151600,372095245,3980,3980,3980,3980,0
|
||||
20241205,151500,372095245,3980,3980,3980,3980,1105
|
||||
20241205,151400,367697345,3980,3980,3980,3980,17
|
||||
20241205,151300,367629685,3980,3975,3980,3975,3
|
||||
20241205,151200,367617755,3975,3975,3975,3975,2
|
||||
20241205,151100,367609805,3975,3975,3975,3975,0
|
||||
20241205,151000,367609805,3975,3970,3975,3970,1000
|
||||
20241205,150900,363634815,3965,3965,3965,3965,0
|
||||
20241205,150800,363634815,3965,3965,3965,3965,106
|
||||
20241205,150700,363214525,3965,3965,3965,3965,0
|
||||
20241205,150600,363214525,3965,3965,3965,3965,0
|
||||
20241205,150500,363214525,3965,3965,3965,3965,0
|
||||
20241205,150400,363214525,3965,3965,3965,3965,0
|
||||
20241205,150300,363214525,3965,3965,3965,3965,0
|
||||
20241205,150200,363214525,3965,3965,3965,3965,0
|
||||
20241205,150100,363214525,3965,3960,3965,3960,28
|
||||
20241205,150000,363103630,3965,3965,3965,3965,0
|
||||
20241205,145900,363103630,3965,3965,3965,3965,0
|
||||
20241205,145800,363103630,3965,3965,3965,3965,0
|
||||
20241205,145700,363103630,3965,3965,3965,3965,0
|
||||
20241205,145600,363103630,3965,3965,3965,3965,0
|
||||
20241205,145500,363103630,3965,3960,3965,3960,480
|
||||
20241205,145400,361202440,3955,3955,3955,3955,0
|
||||
20241205,145300,361202440,3955,3955,3955,3955,0
|
||||
20241205,145200,361202440,3955,3955,3955,3955,0
|
||||
20241205,145100,361202440,3955,3955,3955,3955,0
|
||||
20241205,145000,361202440,3955,3950,3955,3950,2054
|
||||
20241205,144900,353089095,3950,3960,3960,3950,1455
|
||||
20241205,144800,347340870,3965,3960,3965,3960,178
|
||||
20241205,144700,346635600,3960,3965,3965,3960,39
|
||||
20241205,144600,346481055,3970,3970,3970,3970,63
|
||||
20241205,144500,346230945,3975,3975,3975,3975,0
|
||||
20241205,144400,346230945,3975,3975,3975,3975,118
|
||||
20241205,144300,345761895,3985,3985,3985,3985,0
|
||||
20241205,144200,345761895,3985,3985,3985,3985,0
|
||||
20241205,144100,345761895,3985,3985,3985,3985,0
|
||||
20241205,144000,345761895,3985,3985,3985,3985,0
|
||||
20241205,143900,345761895,3985,3985,3985,3985,489
|
||||
20241205,143800,343813230,3985,3985,3985,3985,0
|
||||
20241205,143700,343813230,3985,3985,3985,3985,0
|
||||
20241205,143600,343813230,3985,3985,3985,3985,0
|
||||
20241205,143500,343813230,3985,3985,3985,3985,0
|
||||
20241205,143400,343813230,3985,3985,3985,3985,0
|
||||
20241205,143300,343813230,3985,3970,3985,3965,1575
|
||||
20241205,143200,337545545,3970,3970,3970,3970,0
|
||||
20241205,143100,337545545,3970,3970,3970,3970,0
|
||||
20241205,143000,337545545,3970,3970,3970,3970,1826
|
||||
20241205,142900,330296325,3970,3975,3975,3970,301
|
||||
20241205,142800,329101350,3975,3980,3980,3975,284
|
||||
20241205,142700,327972440,3985,3975,3985,3975,778
|
||||
20241205,142600,324879110,3990,3990,3990,3990,0
|
||||
20241205,142500,324879110,3990,3990,3990,3990,0
|
||||
20241205,142400,324879110,3990,3990,3990,3990,0
|
||||
20241205,142300,324879110,3990,3990,3990,3990,0
|
||||
20241205,142200,324879110,3990,3990,3990,3990,0
|
||||
20241205,142100,324879110,3990,3975,3990,3975,1496
|
||||
20241205,142000,318920470,3980,3980,3980,3980,1119
|
||||
20241205,141900,314466850,3985,3995,3995,3985,2000
|
||||
20241205,141800,306496320,4000,4000,4000,4000,123
|
||||
20241205,141700,306004320,4000,4000,4000,4000,3
|
||||
20241205,141600,305992320,4000,4000,4000,4000,0
|
||||
20241205,141500,305992320,4000,4000,4000,4000,0
|
||||
20241205,141400,305992320,4000,4000,4000,4000,0
|
||||
20241205,141300,305992320,4000,4000,4000,4000,0
|
||||
20241205,141200,305992320,4000,4000,4000,4000,250
|
||||
20241205,141100,304992320,4000,4000,4000,4000,0
|
||||
20241205,141000,304992320,4000,4000,4000,4000,0
|
||||
20241205,140900,304992320,4000,4000,4000,4000,0
|
||||
20241205,140800,304992320,4000,4000,4000,4000,0
|
||||
20241205,140700,304992320,4000,4000,4000,4000,0
|
||||
20241205,140600,304992320,4000,4000,4000,4000,0
|
||||
20241205,140500,304992320,4000,4000,4000,4000,0
|
||||
20241205,140400,304992320,4000,4000,4000,4000,0
|
||||
20241205,140300,304992320,4000,4000,4000,4000,0
|
||||
20241205,140200,304992320,4000,4000,4000,4000,0
|
||||
20241205,140100,304992320,4000,4000,4000,4000,0
|
||||
20241205,140000,304992320,4000,4000,4000,4000,0
|
||||
20241205,135900,304992320,4000,4000,4000,4000,0
|
||||
20241205,135800,304992320,4000,4000,4000,4000,0
|
||||
20241205,135700,304992320,4000,4000,4000,4000,0
|
||||
20241205,135600,304992320,4000,4000,4000,4000,0
|
||||
20241205,135500,304992320,4000,4000,4000,4000,0
|
||||
20241205,135400,304992320,4000,4000,4000,4000,0
|
||||
20241205,135300,304992320,4000,4000,4000,4000,0
|
||||
20241205,135200,304992320,4000,4000,4000,4000,64
|
||||
20241205,135100,304736320,3995,3995,3995,3995,0
|
||||
20241205,135000,304736320,3995,3995,3995,3995,0
|
||||
20241205,134900,304736320,3995,3995,3995,3995,0
|
||||
20241205,134800,304736320,3995,3995,3995,3995,0
|
||||
20241205,134700,304736320,3995,3995,3995,3995,0
|
||||
20241205,134600,304736320,3995,3980,3995,3980,1203
|
||||
20241205,134500,299941605,3975,3975,3975,3975,0
|
||||
20241205,134400,299941605,3975,3975,3975,3975,0
|
||||
20241205,134300,299941605,3975,3975,3975,3975,0
|
||||
20241205,134200,299941605,3975,3975,3975,3975,0
|
||||
20241205,134100,299941605,3975,3975,3975,3975,14
|
||||
20241205,134000,299885955,3955,3955,3955,3955,0
|
||||
20241205,133900,299885955,3955,3955,3955,3955,0
|
||||
20241205,133800,299885955,3955,3955,3955,3955,0
|
||||
20241205,133700,299885955,3955,3955,3955,3955,0
|
||||
20241205,133600,299885955,3955,3970,3970,3955,167
|
||||
20241205,133500,299223025,3960,3960,3960,3960,0
|
||||
20241205,133400,299223025,3960,3960,3960,3960,300
|
||||
20241205,133300,298035025,3950,3950,3950,3950,0
|
||||
20241205,133200,298035025,3950,3950,3970,3950,414
|
||||
20241205,133100,296392975,3965,3950,3970,3945,27782
|
||||
20241205,133000,186635295,3975,3995,3995,3955,4053
|
||||
20241205,132900,170574450,3955,3975,3990,3955,9548
|
||||
20241205,132800,132684640,3965,3980,3980,3965,1500
|
||||
20241205,132700,126733665,4000,4000,4000,3985,2655
|
||||
20241205,132600,116135265,4000,4000,4000,4000,3
|
||||
20241205,132500,116123265,4005,4005,4005,4005,0
|
||||
20241205,132400,116123265,4005,4005,4005,4005,0
|
||||
20241205,132300,116123265,4005,4005,4005,4005,0
|
||||
20241205,132200,116123265,4005,4005,4005,4005,0
|
||||
20241205,132100,116123265,4005,4005,4005,4005,0
|
||||
20241205,132000,116123265,4005,4005,4005,4005,0
|
||||
20241205,131900,116123265,4005,4005,4005,4005,0
|
||||
20241205,131800,116123265,4005,4005,4005,4005,0
|
||||
20241205,131700,116123265,4005,4005,4005,4005,109
|
||||
20241205,131600,115686720,4005,4005,4005,4005,0
|
||||
20241205,131500,115686720,4005,4005,4005,4005,0
|
||||
20241205,131400,115686720,4005,4005,4005,4005,0
|
||||
20241205,131300,115686720,4005,4005,4005,4005,0
|
||||
20241205,131200,115686720,4005,4005,4005,4005,771
|
||||
20241205,131100,112598865,4005,4015,4015,4005,1246
|
||||
20241205,131000,107603525,4020,4020,4020,4020,2
|
||||
20241205,130900,107595485,4025,4025,4025,4025,0
|
||||
20241205,130800,107595485,4025,4025,4025,4025,2
|
||||
20241205,130700,107587435,4020,4020,4020,4020,0
|
||||
20241205,130600,107587435,4020,4020,4020,4020,1003
|
||||
20241205,130500,103555375,4025,4025,4025,4025,0
|
||||
20241205,130400,103555375,4025,4025,4025,4025,0
|
||||
20241205,130300,103555375,4025,4025,4025,4025,0
|
||||
20241205,130200,103555375,4025,4025,4025,4025,80
|
||||
20241205,130100,103233375,4025,4025,4025,4025,3
|
||||
20241205,130000,103221300,4030,4035,4035,4030,564
|
||||
20241205,125900,100948060,4040,4040,4040,4040,524
|
||||
20241205,125800,98831100,4040,4040,4040,4040,0
|
||||
20241205,125700,98831100,4040,4040,4040,4040,0
|
||||
20241205,125600,98831100,4040,4040,4040,4040,3
|
||||
20241205,125500,98818980,4040,4040,4040,4040,0
|
||||
20241205,125400,98818980,4040,4040,4040,4040,0
|
||||
20241205,125300,98818980,4040,4040,4040,4040,0
|
||||
20241205,125200,98818980,4040,4040,4040,4040,0
|
||||
20241205,125100,98818980,4040,4040,4040,4040,0
|
||||
20241205,125000,98818980,4040,4040,4040,4040,0
|
||||
20241205,124900,98818980,4040,4040,4040,4040,0
|
||||
20241205,124800,98818980,4040,4040,4040,4040,32
|
||||
20241205,124700,98689700,4055,4055,4055,4055,0
|
||||
20241205,124600,98689700,4055,4055,4055,4055,0
|
||||
20241205,124500,98689700,4055,4055,4055,4055,0
|
||||
20241205,124400,98689700,4055,4055,4055,4055,231
|
||||
20241205,124300,97752995,4050,4050,4050,4050,0
|
||||
20241205,124200,97752995,4050,4050,4050,4050,0
|
||||
20241205,124100,97752995,4050,4050,4050,4050,0
|
||||
20241205,124000,97752995,4050,4050,4050,4050,0
|
||||
20241205,123900,97752995,4050,4045,4050,4045,420
|
||||
20241205,123800,96052360,4040,4040,4040,4040,0
|
||||
20241205,123700,96052360,4040,4040,4040,4040,0
|
||||
20241205,123600,96052360,4040,4040,4040,4040,435
|
||||
20241205,123500,94294960,4045,4045,4045,4045,175
|
||||
20241205,123400,93587085,4045,4045,4045,4045,0
|
||||
20241205,123300,93587085,4045,4045,4045,4045,2
|
||||
20241205,123200,93578995,4050,4050,4050,4050,0
|
||||
20241205,123100,93578995,4050,4050,4050,4050,0
|
||||
20241205,123000,93578995,4050,4050,4050,4050,0
|
||||
20241205,122900,93578995,4050,4050,4050,4050,0
|
||||
20241205,122800,93578995,4050,4050,4050,4050,0
|
||||
20241205,122700,93578995,4050,4050,4050,4050,0
|
||||
20241205,122600,93578995,4050,4050,4050,4050,0
|
||||
20241205,122500,93578995,4050,4050,4050,4050,43
|
||||
20241205,122400,93404845,4055,4055,4055,4055,0
|
||||
20241205,122300,93404845,4055,4055,4055,4055,0
|
||||
20241205,122200,93404845,4055,4055,4055,4055,0
|
||||
20241205,122100,93404845,4055,4055,4055,4055,8
|
||||
20241205,122000,93372405,4055,4055,4055,4055,0
|
||||
20241205,121900,93372405,4055,4055,4055,4055,0
|
||||
20241205,121800,93372405,4055,4055,4055,4055,0
|
||||
20241205,121700,93372405,4055,4050,4055,4050,143
|
||||
20241205,121600,92792880,4050,4050,4050,4050,0
|
||||
20241205,121500,92792880,4050,4050,4050,4050,0
|
||||
20241205,121400,92792880,4050,4050,4050,4050,0
|
||||
20241205,121300,92792880,4050,4050,4050,4050,0
|
||||
20241205,121200,92792880,4050,4050,4050,4050,0
|
||||
20241205,121100,92792880,4050,4050,4050,4050,0
|
||||
20241205,121000,92792880,4050,4050,4050,4050,0
|
||||
20241205,120900,92792880,4050,4050,4050,4050,0
|
||||
20241205,120800,92792880,4050,4050,4050,4050,0
|
||||
20241205,120700,92792880,4050,4050,4050,4050,0
|
||||
20241205,120600,92792880,4050,4050,4050,4050,0
|
||||
20241205,120500,92792880,4050,4050,4050,4050,0
|
||||
20241205,120400,92792880,4050,4050,4050,4050,0
|
||||
20241205,120300,92792880,4050,4045,4050,4045,618
|
||||
20241205,120200,90290570,4040,4020,4040,4020,581
|
||||
20241205,120100,87943930,4035,4035,4035,4035,0
|
||||
20241205,120000,87943930,4035,4035,4035,4035,0
|
||||
20241205,115900,87943930,4035,4035,4035,4035,0
|
||||
20241205,115800,87943930,4035,4035,4035,4035,0
|
||||
20241205,115700,87943930,4035,4035,4035,4035,0
|
||||
20241205,115600,87943930,4035,4035,4035,4035,51
|
||||
20241205,115500,87738145,4040,4040,4040,4040,0
|
||||
20241205,115400,87738145,4040,4040,4040,4040,0
|
||||
20241205,115300,87738145,4040,4040,4040,4040,0
|
||||
20241205,115200,87738145,4040,4040,4040,4040,0
|
||||
20241205,115100,87738145,4040,4040,4040,4040,0
|
||||
20241205,115000,87738145,4040,4040,4040,4040,0
|
||||
20241205,114900,87738145,4040,4040,4040,4040,0
|
||||
20241205,114800,87738145,4040,4040,4040,4040,6
|
||||
20241205,114700,87713905,4040,4040,4040,4040,2
|
||||
20241205,114600,87705825,4040,4040,4040,4040,0
|
||||
20241205,114500,87705825,4040,4040,4040,4040,67
|
||||
20241205,114400,87435145,4040,4040,4040,4040,1
|
||||
20241205,114300,87431105,4010,4010,4010,4010,0
|
||||
20241205,114200,87431105,4010,4010,4010,4010,0
|
||||
20241205,114100,87431105,4010,4010,4010,4010,50
|
||||
20241205,114000,87230605,4030,4030,4030,4030,0
|
||||
20241205,113900,87230605,4030,4030,4030,4030,0
|
||||
20241205,113800,87230605,4030,4030,4030,4030,0
|
||||
20241205,113700,87230605,4030,4030,4030,4030,0
|
||||
20241205,113600,87230605,4030,4020,4065,4020,9
|
||||
20241205,113500,87194315,4020,4020,4020,4020,5
|
||||
20241205,113400,87174215,4030,4030,4030,4030,100
|
||||
20241205,113300,86771215,4050,4045,4050,4045,1580
|
||||
20241205,113200,80372665,4040,4040,4040,4040,5
|
||||
20241205,113100,80352465,4045,4045,4045,4045,2
|
||||
20241205,113000,80344375,4045,4035,4045,4035,400
|
||||
20241205,112900,78728255,4035,4035,4035,4035,63
|
||||
20241205,112800,78474050,4035,4035,4035,4035,0
|
||||
20241205,112700,78474050,4035,4030,4035,4030,100
|
||||
20241205,112600,78071040,4000,4000,4000,4000,0
|
||||
20241205,112500,78071040,4000,4000,4000,4000,0
|
||||
20241205,112400,78071040,4000,3995,4000,3995,100
|
||||
20241205,112300,77671290,4020,4020,4020,4020,0
|
||||
20241205,112200,77671290,4020,4020,4020,4020,0
|
||||
20241205,112100,77671290,4020,4025,4030,4020,250
|
||||
20241205,112000,76664790,4025,4025,4025,4025,10
|
||||
20241205,111900,76624540,4000,4000,4000,4000,50
|
||||
20241205,111800,76424540,4035,4000,4035,4000,300
|
||||
20241205,111700,75216535,4000,4000,4000,4000,0
|
||||
20241205,111600,75216535,4000,4000,4000,4000,0
|
||||
20241205,111500,75216535,4000,4000,4000,4000,500
|
||||
20241205,111400,73216535,3995,3995,3995,3995,0
|
||||
20241205,111300,73216535,3995,3985,3995,3985,240
|
||||
20241205,111200,72257930,3980,3980,3980,3980,0
|
||||
20241205,111100,72257930,3980,3980,3980,3980,0
|
||||
20241205,111000,72257930,3980,3980,3980,3980,0
|
||||
20241205,110900,72257930,3980,3985,3985,3980,11
|
||||
20241205,110800,72214105,3985,3985,3985,3985,0
|
||||
20241205,110700,72214105,3985,3985,3985,3985,400
|
||||
20241205,110600,70620105,3985,3975,3985,3975,150
|
||||
20241205,110500,70022630,3960,3960,3960,3960,0
|
||||
20241205,110400,70022630,3960,3960,3960,3960,1
|
||||
20241205,110300,70018670,3970,3970,3970,3970,0
|
||||
20241205,110200,70018670,3970,3970,3970,3970,0
|
||||
20241205,110100,70018670,3970,3970,3970,3970,0
|
||||
20241205,110000,70018670,3970,3970,3970,3970,0
|
||||
20241205,105900,70018670,3970,3970,3970,3970,220
|
||||
20241205,105800,69145270,3975,3975,3975,3975,0
|
||||
20241205,105700,69145270,3975,3975,3975,3975,0
|
||||
20241205,105600,69145270,3975,3975,3975,3975,0
|
||||
20241205,105500,69145270,3975,3975,3975,3975,0
|
||||
20241205,105400,69145270,3975,3975,3975,3975,50
|
||||
20241205,105300,68946520,3960,3965,3965,3960,2000
|
||||
20241205,105200,61026090,3980,3980,3980,3980,0
|
||||
20241205,105100,61026090,3980,3980,3980,3980,0
|
||||
20241205,105000,61026090,3980,3970,3980,3970,402
|
||||
20241205,104900,59426500,3960,3960,3960,3960,0
|
||||
20241205,104800,59426500,3960,3960,3960,3960,0
|
||||
20241205,104700,59426500,3960,3960,3960,3960,0
|
||||
20241205,104600,59426500,3960,3960,3960,3960,0
|
||||
20241205,104500,59426500,3960,3960,3960,3960,0
|
||||
20241205,104400,59426500,3960,3960,3960,3960,0
|
||||
20241205,104300,59426500,3960,3970,3970,3960,1000
|
||||
20241205,104200,55461075,3980,3980,3980,3980,0
|
||||
20241205,104100,55461075,3980,3980,3980,3980,168
|
||||
20241205,104000,54792435,3980,3980,3980,3980,0
|
||||
20241205,103900,54792435,3980,3980,3980,3980,2
|
||||
20241205,103800,54784475,3970,3970,3970,3970,0
|
||||
20241205,103700,54784475,3970,3970,3970,3970,0
|
||||
20241205,103600,54784475,3970,3970,3970,3970,3
|
||||
20241205,103500,54772565,3970,3970,3970,3970,186
|
||||
20241205,103400,54034145,3980,3980,3980,3980,0
|
||||
20241205,103300,54034145,3980,3980,3980,3980,0
|
||||
20241205,103200,54034145,3980,3980,3980,3980,100
|
||||
20241205,103100,53636145,3975,3980,3980,3975,103
|
||||
20241205,103000,53226705,3980,3980,3980,3980,0
|
||||
20241205,102900,53226705,3980,3980,3980,3980,188
|
||||
20241205,102800,52478465,3975,3975,3975,3975,0
|
||||
20241205,102700,52478465,3975,3975,3975,3975,3
|
||||
20241205,102600,52466540,3980,3980,3980,3980,314
|
||||
20241205,102500,51216820,3985,3985,3985,3985,318
|
||||
20241205,102400,49949590,3985,3985,3985,3985,4
|
||||
20241205,102300,49933650,3985,3985,3985,3985,0
|
||||
20241205,102200,49933650,3985,3985,3985,3985,3
|
||||
20241205,102100,49921695,3980,3980,3980,3980,0
|
||||
20241205,102000,49921695,3980,3980,3980,3980,0
|
||||
20241205,101900,49921695,3980,3985,3985,3980,296
|
||||
20241205,101800,48743370,3985,3985,3985,3985,3
|
||||
20241205,101700,48731415,3985,3985,3985,3985,70
|
||||
20241205,101600,48452465,3985,3985,3985,3985,3
|
||||
20241205,101500,48440510,3990,3990,3990,3990,0
|
||||
20241205,101400,48440510,3990,3990,3990,3990,0
|
||||
20241205,101300,48440510,3990,3990,3990,3990,0
|
||||
20241205,101200,48440510,3990,3990,3990,3990,0
|
||||
20241205,101100,48440510,3990,3990,3990,3990,0
|
||||
20241205,101000,48440510,3990,3990,3990,3990,0
|
||||
20241205,100900,48440510,3990,3990,3990,3990,0
|
||||
20241205,100800,48440510,3990,3990,3990,3990,32
|
||||
20241205,100700,48312830,3995,4000,4000,3995,119
|
||||
20241205,100600,47837410,4000,3995,4000,3995,86
|
||||
20241205,100500,47493835,3990,3990,3990,3990,0
|
||||
20241205,100400,47493835,3990,3990,3990,3990,0
|
||||
20241205,100300,47493835,3990,3990,3990,3990,0
|
||||
20241205,100200,47493835,3990,3990,3990,3990,0
|
||||
20241205,100100,47493835,3990,3990,3990,3990,78
|
||||
20241205,100000,47182615,4000,4000,4000,4000,40
|
||||
20241205,095900,47022615,4070,4070,4070,4070,0
|
||||
20241205,095800,47022615,4070,4070,4070,4070,0
|
||||
20241205,095700,47022615,4070,4005,4070,4000,300
|
||||
20241205,095600,45818620,4005,4000,4005,4000,200
|
||||
20241205,095500,45018540,4000,4000,4000,4000,0
|
||||
20241205,095400,45018540,4000,3990,4000,3990,500
|
||||
20241205,095300,43019485,3995,3995,3995,3995,15
|
||||
20241205,095200,42959560,3995,3995,3995,3995,0
|
||||
20241205,095100,42959560,3995,3995,3995,3995,81
|
||||
20241205,095000,42635965,4000,3975,4000,3975,800
|
||||
20241205,094900,39451525,3970,3970,3970,3970,0
|
||||
20241205,094800,39451525,3970,3970,3970,3970,0
|
||||
20241205,094700,39451525,3970,3970,3970,3970,0
|
||||
20241205,094600,39451525,3970,3960,3970,3960,96
|
||||
20241205,094500,39070435,3960,3960,3960,3960,0
|
||||
20241205,094400,39070435,3960,3960,3960,3960,0
|
||||
20241205,094300,39070435,3960,3960,3975,3960,306
|
||||
20241205,094200,37858660,3985,3985,3985,3985,0
|
||||
20241205,094100,37858660,3985,3965,3985,3960,553
|
||||
20241205,094000,35667400,3965,3985,3985,3965,1259
|
||||
20241205,093900,30654285,3965,3965,3965,3965,4
|
||||
20241205,093800,30638425,3990,3990,3990,3990,0
|
||||
20241205,093700,30638425,3990,3990,3990,3990,0
|
||||
20241205,093600,30638425,3990,3990,3990,3990,140
|
||||
20241205,093500,30079825,3990,3990,3990,3990,0
|
||||
20241205,093400,30079825,3990,3990,3990,3990,0
|
||||
20241205,093300,30079825,3990,3990,3990,3990,0
|
||||
20241205,093200,30079825,3990,3990,3990,3990,13
|
||||
20241205,093100,30027955,3990,3990,3990,3990,0
|
||||
20241205,093000,30027955,3990,3985,3990,3985,560
|
||||
20241205,092900,27794720,3960,3960,3960,3960,0
|
||||
20241205,092800,27794720,3960,3960,3960,3960,0
|
||||
20241205,092700,27794720,3960,3960,3960,3960,33
|
||||
20241205,092600,27664040,3955,3950,3955,3950,1000
|
||||
20241205,092500,23709060,3950,3950,3950,3950,0
|
||||
20241205,092400,23709060,3950,3955,3955,3945,161
|
||||
20241205,092300,23073565,3960,3960,3960,3960,0
|
||||
20241205,092200,23073565,3960,3960,3960,3960,0
|
||||
20241205,092100,23073565,3960,3950,3960,3945,865
|
||||
20241205,092000,19659595,3965,3950,3965,3950,165
|
||||
20241205,091900,19007830,3950,3985,3985,3950,1529
|
||||
20241205,091800,12962575,3990,3990,3990,3990,1
|
||||
20241205,091700,12958585,3965,3965,3965,3965,110
|
||||
20241205,091600,12522435,4005,4005,4005,4005,0
|
||||
20241205,091500,12522435,4005,4005,4005,4005,0
|
||||
20241205,091400,12522435,4005,4005,4005,4005,2
|
||||
20241205,091300,12514425,3970,3965,3970,3965,152
|
||||
20241205,091200,11910995,3965,3960,3965,3960,789
|
||||
20241205,091100,8782950,3960,4000,4000,3960,1339
|
||||
20241205,091000,3450195,4000,4000,4000,4000,10
|
||||
20241205,090900,3410195,3980,3980,3980,3980,7
|
||||
20241205,090800,3382335,3980,4000,4000,3980,101
|
||||
20241205,090700,2978355,4030,4030,4030,4030,1
|
||||
20241205,090600,2974325,4000,4000,4000,4000,0
|
||||
20241205,090500,2974325,4000,4000,4000,4000,20
|
||||
20241205,090400,2894325,4005,4020,4020,4005,332
|
||||
20241205,090300,1562750,4075,4075,4075,4075,0
|
||||
20241205,090200,1562750,4075,4015,4075,4015,69
|
||||
20241205,090100,1284870,4005,4005,4005,4005,4
|
||||
20241205,090000,1268850,4050,4055,4055,4050,313
|
||||
|
Reference in New Issue
Block a user