Update 2024-12-05 2775 candle_min
This commit is contained in:
594
009070/min/candle-20241205.csv
Normal file
594
009070/min/candle-20241205.csv
Normal file
@@ -0,0 +1,594 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,185200,486516315,3835,3835,3835,3835,6382
|
||||
20241205,185100,486516315,3835,3835,3835,3835,0
|
||||
20241205,185000,486516315,3835,3835,3835,3835,0
|
||||
20241205,184900,486516315,3835,3835,3835,3835,0
|
||||
20241205,184800,486516315,3835,3835,3835,3835,0
|
||||
20241205,184700,486516315,3835,3835,3835,3835,0
|
||||
20241205,184600,486516315,3835,3835,3835,3835,0
|
||||
20241205,184500,486516315,3835,3835,3835,3835,0
|
||||
20241205,184400,486516315,3835,3835,3835,3835,0
|
||||
20241205,184300,486516315,3835,3835,3835,3835,0
|
||||
20241205,184200,486516315,3835,3835,3835,3835,0
|
||||
20241205,184100,486516315,3835,3835,3835,3835,0
|
||||
20241205,184000,486516315,3835,3835,3835,3835,0
|
||||
20241205,183900,486516315,3835,3835,3835,3835,0
|
||||
20241205,183800,486516315,3835,3835,3835,3835,0
|
||||
20241205,183700,486516315,3835,3835,3835,3835,0
|
||||
20241205,183600,486516315,3835,3835,3835,3835,0
|
||||
20241205,183500,486516315,3835,3835,3835,3835,0
|
||||
20241205,183400,486516315,3835,3835,3835,3835,0
|
||||
20241205,183300,486516315,3835,3835,3835,3835,0
|
||||
20241205,183200,486516315,3835,3835,3835,3835,0
|
||||
20241205,183100,486516315,3835,3835,3835,3835,0
|
||||
20241205,183000,486516315,3835,3835,3835,3835,0
|
||||
20241205,182900,486516315,3835,3835,3835,3835,0
|
||||
20241205,182800,486516315,3835,3835,3835,3835,0
|
||||
20241205,182700,486516315,3835,3835,3835,3835,0
|
||||
20241205,182600,486516315,3835,3835,3835,3835,0
|
||||
20241205,182500,486516315,3835,3835,3835,3835,0
|
||||
20241205,182400,486516315,3835,3835,3835,3835,0
|
||||
20241205,182300,486516315,3835,3835,3835,3835,0
|
||||
20241205,182200,486516315,3835,3835,3835,3835,6382
|
||||
20241205,182100,486516315,3835,3835,3835,3835,0
|
||||
20241205,182000,486516315,3835,3835,3835,3835,0
|
||||
20241205,181900,486516315,3835,3835,3835,3835,0
|
||||
20241205,181800,486516315,3835,3835,3835,3835,0
|
||||
20241205,181700,486516315,3835,3835,3835,3835,0
|
||||
20241205,181600,486516315,3835,3835,3835,3835,0
|
||||
20241205,181500,486516315,3835,3835,3835,3835,0
|
||||
20241205,181400,486516315,3835,3835,3835,3835,0
|
||||
20241205,181300,486516315,3835,3835,3835,3835,0
|
||||
20241205,181200,486516315,3835,3835,3835,3835,0
|
||||
20241205,181100,486516315,3835,3835,3835,3835,0
|
||||
20241205,181000,486516315,3835,3835,3835,3835,0
|
||||
20241205,180900,486516315,3835,3835,3835,3835,0
|
||||
20241205,180800,486516315,3835,3835,3835,3835,0
|
||||
20241205,180700,486516315,3835,3835,3835,3835,0
|
||||
20241205,180600,486516315,3835,3835,3835,3835,0
|
||||
20241205,180500,486516315,3835,3835,3835,3835,0
|
||||
20241205,180400,486516315,3835,3835,3835,3835,0
|
||||
20241205,180300,486516315,3835,3835,3835,3835,0
|
||||
20241205,180200,486516315,3835,3835,3835,3835,0
|
||||
20241205,180100,486516315,3835,3835,3835,3835,0
|
||||
20241205,180000,486516315,3835,3835,3835,3835,0
|
||||
20241205,175900,486516315,3835,3835,3835,3835,0
|
||||
20241205,175800,486516315,3835,3835,3835,3835,0
|
||||
20241205,175700,486516315,3835,3835,3835,3835,0
|
||||
20241205,175600,486516315,3835,3835,3835,3835,0
|
||||
20241205,175500,486516315,3835,3835,3835,3835,0
|
||||
20241205,175400,486516315,3835,3835,3835,3835,0
|
||||
20241205,175300,486516315,3835,3835,3835,3835,0
|
||||
20241205,175200,486516315,3835,3835,3835,3835,6382
|
||||
20241205,175100,486516315,3835,3835,3835,3835,0
|
||||
20241205,175000,486516315,3835,3835,3835,3835,0
|
||||
20241205,174900,486516315,3835,3835,3835,3835,0
|
||||
20241205,174800,486516315,3835,3835,3835,3835,0
|
||||
20241205,174700,486516315,3835,3835,3835,3835,0
|
||||
20241205,174600,486516315,3835,3835,3835,3835,0
|
||||
20241205,174500,486516315,3835,3835,3835,3835,0
|
||||
20241205,174400,486516315,3835,3835,3835,3835,0
|
||||
20241205,174300,486516315,3835,3835,3835,3835,0
|
||||
20241205,174200,486516315,3835,3835,3835,3835,0
|
||||
20241205,174100,486516315,3835,3835,3835,3835,0
|
||||
20241205,174000,486516315,3835,3835,3835,3835,0
|
||||
20241205,173900,486516315,3835,3835,3835,3835,0
|
||||
20241205,173800,486516315,3835,3835,3835,3835,0
|
||||
20241205,173700,486516315,3835,3835,3835,3835,0
|
||||
20241205,173600,486516315,3835,3835,3835,3835,0
|
||||
20241205,173500,486516315,3835,3835,3835,3835,0
|
||||
20241205,173400,486516315,3835,3835,3835,3835,0
|
||||
20241205,173300,486516315,3835,3835,3835,3835,0
|
||||
20241205,173200,486516315,3835,3835,3835,3835,0
|
||||
20241205,173100,486516315,3835,3835,3835,3835,0
|
||||
20241205,173000,486516315,3835,3835,3835,3835,0
|
||||
20241205,172900,486516315,3835,3835,3835,3835,0
|
||||
20241205,172800,486516315,3835,3835,3835,3835,0
|
||||
20241205,172700,486516315,3835,3835,3835,3835,0
|
||||
20241205,172600,486516315,3835,3835,3835,3835,0
|
||||
20241205,172500,486516315,3835,3835,3835,3835,0
|
||||
20241205,172400,486516315,3835,3835,3835,3835,0
|
||||
20241205,172300,486516315,3835,3835,3835,3835,0
|
||||
20241205,172200,486516315,3835,3835,3835,3835,6382
|
||||
20241205,172100,486516315,3835,3835,3835,3835,0
|
||||
20241205,172000,486516315,3835,3835,3835,3835,0
|
||||
20241205,171900,486516315,3835,3835,3835,3835,0
|
||||
20241205,171800,486516315,3835,3835,3835,3835,0
|
||||
20241205,171700,486516315,3835,3835,3835,3835,0
|
||||
20241205,171600,486516315,3835,3835,3835,3835,0
|
||||
20241205,171500,486516315,3835,3835,3835,3835,0
|
||||
20241205,171400,486516315,3835,3835,3835,3835,0
|
||||
20241205,171300,486516315,3835,3835,3835,3835,0
|
||||
20241205,171200,486516315,3835,3835,3835,3835,0
|
||||
20241205,171100,486516315,3835,3835,3835,3835,0
|
||||
20241205,171000,486516315,3835,3835,3835,3835,0
|
||||
20241205,170900,486516315,3835,3835,3835,3835,0
|
||||
20241205,170800,486516315,3835,3835,3835,3835,0
|
||||
20241205,170700,486516315,3835,3835,3835,3835,0
|
||||
20241205,170600,486516315,3835,3835,3835,3835,0
|
||||
20241205,170500,486516315,3835,3835,3835,3835,0
|
||||
20241205,170400,486516315,3835,3835,3835,3835,0
|
||||
20241205,170300,486516315,3835,3835,3835,3835,0
|
||||
20241205,170200,486516315,3835,3835,3835,3835,0
|
||||
20241205,170100,486516315,3835,3835,3835,3835,0
|
||||
20241205,170000,486516315,3835,3835,3835,3835,0
|
||||
20241205,165900,486516315,3835,3835,3835,3835,0
|
||||
20241205,165800,486516315,3835,3835,3835,3835,0
|
||||
20241205,165700,486516315,3835,3835,3835,3835,0
|
||||
20241205,165600,486516315,3835,3835,3835,3835,0
|
||||
20241205,165500,486516315,3835,3835,3835,3835,0
|
||||
20241205,165400,486516315,3835,3835,3835,3835,0
|
||||
20241205,165300,486516315,3835,3835,3835,3835,0
|
||||
20241205,165200,486516315,3835,3835,3835,3835,6382
|
||||
20241205,165100,486516315,3835,3835,3835,3835,0
|
||||
20241205,165000,486516315,3835,3835,3835,3835,0
|
||||
20241205,164900,486516315,3835,3835,3835,3835,0
|
||||
20241205,164800,486516315,3835,3835,3835,3835,0
|
||||
20241205,164700,486516315,3835,3835,3835,3835,0
|
||||
20241205,164600,486516315,3835,3835,3835,3835,0
|
||||
20241205,164500,486516315,3835,3835,3835,3835,0
|
||||
20241205,164400,486516315,3835,3835,3835,3835,0
|
||||
20241205,164300,486516315,3835,3835,3835,3835,0
|
||||
20241205,164200,486516315,3835,3835,3835,3835,0
|
||||
20241205,164100,486516315,3835,3835,3835,3835,0
|
||||
20241205,164000,486516315,3835,3835,3835,3835,0
|
||||
20241205,163900,486516315,3835,3835,3835,3835,0
|
||||
20241205,163800,486516315,3835,3835,3835,3835,0
|
||||
20241205,163700,486516315,3835,3835,3835,3835,0
|
||||
20241205,163600,486516315,3835,3835,3835,3835,0
|
||||
20241205,163500,486516315,3835,3835,3835,3835,0
|
||||
20241205,163400,486516315,3835,3835,3835,3835,0
|
||||
20241205,163300,486516315,3835,3835,3835,3835,0
|
||||
20241205,163200,486516315,3835,3835,3835,3835,0
|
||||
20241205,163100,486516315,3835,3835,3835,3835,0
|
||||
20241205,163000,486516315,3835,3835,3835,3835,0
|
||||
20241205,162900,486516315,3835,3835,3835,3835,0
|
||||
20241205,162800,486516315,3835,3835,3835,3835,0
|
||||
20241205,162700,486516315,3835,3835,3835,3835,0
|
||||
20241205,162600,486516315,3835,3835,3835,3835,0
|
||||
20241205,162500,486516315,3835,3835,3835,3835,0
|
||||
20241205,162400,486516315,3835,3835,3835,3835,0
|
||||
20241205,162300,486516315,3835,3835,3835,3835,0
|
||||
20241205,162200,486516315,3835,3835,3835,3835,6382
|
||||
20241205,162100,486516315,3835,3835,3835,3835,0
|
||||
20241205,162000,486516315,3835,3835,3835,3835,0
|
||||
20241205,161900,486516315,3835,3835,3835,3835,0
|
||||
20241205,161800,486516315,3835,3835,3835,3835,0
|
||||
20241205,161700,486516315,3835,3835,3835,3835,0
|
||||
20241205,161600,486516315,3835,3835,3835,3835,0
|
||||
20241205,161500,486516315,3835,3835,3835,3835,0
|
||||
20241205,161400,486516315,3835,3835,3835,3835,0
|
||||
20241205,161300,486516315,3835,3835,3835,3835,0
|
||||
20241205,161200,486516315,3835,3835,3835,3835,0
|
||||
20241205,161100,486516315,3835,3835,3835,3835,0
|
||||
20241205,161000,486516315,3835,3835,3835,3835,0
|
||||
20241205,160900,486516315,3835,3835,3835,3835,0
|
||||
20241205,160800,486516315,3835,3835,3835,3835,0
|
||||
20241205,160700,486516315,3835,3835,3835,3835,0
|
||||
20241205,160600,486516315,3835,3835,3835,3835,0
|
||||
20241205,160500,486516315,3835,3835,3835,3835,0
|
||||
20241205,160400,486516315,3835,3835,3835,3835,0
|
||||
20241205,160300,486516315,3835,3835,3835,3835,0
|
||||
20241205,160200,486516315,3835,3835,3835,3835,0
|
||||
20241205,160100,486516315,3835,3835,3835,3835,0
|
||||
20241205,160000,486516315,3835,3835,3835,3835,0
|
||||
20241205,155900,486516315,3835,3835,3835,3835,0
|
||||
20241205,155800,486516315,3835,3835,3835,3835,0
|
||||
20241205,155700,486516315,3835,3835,3835,3835,0
|
||||
20241205,155600,486516315,3835,3835,3835,3835,0
|
||||
20241205,155500,486516315,3835,3835,3835,3835,0
|
||||
20241205,155400,486516315,3835,3835,3835,3835,0
|
||||
20241205,155300,486516315,3835,3835,3835,3835,0
|
||||
20241205,155200,486516315,3835,3835,3835,3835,6382
|
||||
20241205,155100,486516315,3835,3835,3835,3835,0
|
||||
20241205,155000,486516315,3835,3835,3835,3835,0
|
||||
20241205,154900,486516315,3835,3835,3835,3835,0
|
||||
20241205,154800,486516315,3835,3835,3835,3835,0
|
||||
20241205,154700,486516315,3835,3835,3835,3835,0
|
||||
20241205,154600,486516315,3835,3835,3835,3835,0
|
||||
20241205,154500,486516315,3835,3835,3835,3835,0
|
||||
20241205,154400,486516315,3835,3835,3835,3835,0
|
||||
20241205,154300,486516315,3835,3835,3835,3835,0
|
||||
20241205,154200,486516315,3835,3835,3835,3835,0
|
||||
20241205,154100,486516315,3835,3835,3835,3835,0
|
||||
20241205,154000,486516315,3835,3835,3835,3835,0
|
||||
20241205,153900,486516315,3835,3835,3835,3835,0
|
||||
20241205,153800,486516315,3835,3835,3835,3835,0
|
||||
20241205,153700,486516315,3835,3835,3835,3835,0
|
||||
20241205,153600,486516315,3835,3835,3835,3835,0
|
||||
20241205,153500,486516315,3835,3835,3835,3835,0
|
||||
20241205,153400,486516315,3835,3835,3835,3835,0
|
||||
20241205,153300,486516315,3835,3835,3835,3835,0
|
||||
20241205,153200,486516315,3835,3835,3835,3835,0
|
||||
20241205,153100,486516315,3835,3835,3835,3835,0
|
||||
20241205,153000,486516315,3835,3835,3835,3835,6382
|
||||
20241205,152900,462041345,3850,3850,3850,3850,0
|
||||
20241205,152800,462041345,3850,3850,3850,3850,0
|
||||
20241205,152700,462041345,3850,3850,3850,3850,0
|
||||
20241205,152600,462041345,3850,3850,3850,3850,0
|
||||
20241205,152500,462041345,3850,3850,3850,3850,0
|
||||
20241205,152400,462041345,3850,3850,3850,3850,0
|
||||
20241205,152300,462041345,3850,3850,3850,3850,0
|
||||
20241205,152200,462041345,3850,3850,3850,3850,0
|
||||
20241205,152100,462041345,3850,3850,3850,3850,0
|
||||
20241205,152000,462041345,3850,3850,3850,3850,0
|
||||
20241205,151900,462041345,3850,3875,3875,3850,2143
|
||||
20241205,151800,453760530,3855,3855,3855,3855,190
|
||||
20241205,151700,453028080,3855,3855,3855,3855,790
|
||||
20241205,151600,449982630,3855,3855,3855,3855,159
|
||||
20241205,151500,449369685,3855,3860,3860,3855,581
|
||||
20241205,151400,447127230,3860,3860,3860,3860,327
|
||||
20241205,151300,445865010,3880,3865,3880,3865,708
|
||||
20241205,151200,443128560,3865,3865,3865,3865,453
|
||||
20241205,151100,441377715,3865,3865,3865,3865,247
|
||||
20241205,151000,440423060,3865,3845,3865,3845,9
|
||||
20241205,150900,440388335,3850,3850,3850,3850,0
|
||||
20241205,150800,440388335,3850,3865,3865,3850,1026
|
||||
20241205,150700,436435610,3860,3860,3860,3860,981
|
||||
20241205,150600,432648950,3855,3855,3855,3855,154
|
||||
20241205,150500,432055280,3850,3855,3855,3850,9433
|
||||
20241205,150400,395736135,3855,3870,3870,3855,2273
|
||||
20241205,150300,386959535,3875,3875,3875,3870,101
|
||||
20241205,150200,386568655,3875,3875,3875,3875,20
|
||||
20241205,150100,386491155,3870,3870,3870,3870,25
|
||||
20241205,150000,386394405,3875,3875,3875,3875,346
|
||||
20241205,145900,385053655,3875,3875,3875,3875,0
|
||||
20241205,145800,385053655,3875,3875,3875,3875,5
|
||||
20241205,145700,385034280,3900,3900,3900,3900,13
|
||||
20241205,145600,384983580,3900,3900,3900,3900,10
|
||||
20241205,145500,384944580,3865,3865,3865,3865,74
|
||||
20241205,145400,384658570,3880,3880,3880,3880,23
|
||||
20241205,145300,384569330,3855,3855,3855,3855,122
|
||||
20241205,145200,384099020,3855,3855,3855,3855,1000
|
||||
20241205,145100,380244020,3855,3860,3860,3855,401
|
||||
20241205,145000,378696165,3855,3860,3860,3855,718
|
||||
20241205,144900,375924690,3860,3860,3860,3860,332
|
||||
20241205,144800,374643170,3860,3860,3860,3860,0
|
||||
20241205,144700,374643170,3860,3865,3880,3855,656
|
||||
20241205,144600,372104840,3865,3870,3870,3865,89
|
||||
20241205,144500,371760805,3865,3880,3895,3865,1857
|
||||
20241205,144400,364562210,3880,3880,3880,3880,0
|
||||
20241205,144300,364562210,3880,3880,3880,3880,16
|
||||
20241205,144200,364500130,3880,3885,3885,3880,3000
|
||||
20241205,144100,352850395,3885,3885,3885,3885,0
|
||||
20241205,144000,352850395,3885,3885,3885,3885,6640
|
||||
20241205,143900,327053995,3890,3890,3890,3890,3
|
||||
20241205,143800,327042325,3885,3890,3890,3885,1878
|
||||
20241205,143700,319737905,3895,3895,3895,3895,2135
|
||||
20241205,143600,311422080,3900,3900,3900,3900,1
|
||||
20241205,143500,311418180,3900,3900,3900,3900,0
|
||||
20241205,143400,311418180,3900,3900,3900,3900,51
|
||||
20241205,143300,311219280,3895,3895,3895,3895,0
|
||||
20241205,143200,311219280,3895,3895,3895,3895,0
|
||||
20241205,143100,311219280,3895,3895,3895,3895,0
|
||||
20241205,143000,311219280,3895,3895,3895,3895,0
|
||||
20241205,142900,311219280,3895,3895,3895,3895,4
|
||||
20241205,142800,311203700,3900,3900,3900,3900,20
|
||||
20241205,142700,311125700,3895,3895,3895,3895,0
|
||||
20241205,142600,311125700,3895,3900,3900,3895,1040
|
||||
20241205,142500,307074250,3895,3895,3895,3895,0
|
||||
20241205,142400,307074250,3895,3895,3895,3895,0
|
||||
20241205,142300,307074250,3895,3895,3895,3895,0
|
||||
20241205,142200,307074250,3895,3895,3895,3895,0
|
||||
20241205,142100,307074250,3895,3895,3895,3895,0
|
||||
20241205,142000,307074250,3895,3895,3895,3895,0
|
||||
20241205,141900,307074250,3895,3900,3900,3895,22
|
||||
20241205,141800,306988470,3900,3905,3905,3895,10681
|
||||
20241205,141700,265326600,3905,3905,3905,3905,97
|
||||
20241205,141600,264947815,3905,3905,3915,3905,665
|
||||
20241205,141500,262350960,3905,3900,3905,3900,304
|
||||
20241205,141400,261164520,3900,3905,3905,3900,160
|
||||
20241205,141300,260540170,3905,3905,3905,3905,0
|
||||
20241205,141200,260540170,3905,3905,3905,3905,4
|
||||
20241205,141100,260524550,3900,3905,3920,3900,77
|
||||
20241205,141000,260223410,3905,3905,3905,3905,2000
|
||||
20241205,140900,252413410,3905,3905,3905,3905,0
|
||||
20241205,140800,252413410,3905,3915,3915,3905,1723
|
||||
20241205,140700,245678830,3915,3915,3915,3915,35
|
||||
20241205,140600,245541805,3915,3915,3915,3915,0
|
||||
20241205,140500,245541805,3915,3915,3915,3915,0
|
||||
20241205,140400,245541805,3915,3915,3915,3915,0
|
||||
20241205,140300,245541805,3915,3915,3915,3915,0
|
||||
20241205,140200,245541805,3915,3915,3915,3915,844
|
||||
20241205,140100,242237545,3915,3915,3915,3915,156
|
||||
20241205,140000,241626805,3905,3905,3905,3905,17
|
||||
20241205,135900,241560420,3915,3915,3915,3915,0
|
||||
20241205,135800,241560420,3915,3915,3915,3915,0
|
||||
20241205,135700,241560420,3915,3915,3915,3915,0
|
||||
20241205,135600,241560420,3915,3915,3915,3915,0
|
||||
20241205,135500,241560420,3915,3915,3915,3915,0
|
||||
20241205,135400,241560420,3915,3915,3915,3915,0
|
||||
20241205,135300,241560420,3915,3915,3915,3915,0
|
||||
20241205,135200,241560420,3915,3915,3915,3915,1
|
||||
20241205,135100,241556505,3910,3910,3910,3910,0
|
||||
20241205,135000,241556505,3910,3910,3910,3910,0
|
||||
20241205,134900,241556505,3910,3910,3910,3910,1
|
||||
20241205,134800,241552595,3905,3905,3905,3905,59
|
||||
20241205,134700,241322200,3905,3905,3905,3905,431
|
||||
20241205,134600,239639145,3905,3905,3905,3905,535
|
||||
20241205,134500,237549970,3905,3905,3905,3905,0
|
||||
20241205,134400,237549970,3905,3905,3905,3905,0
|
||||
20241205,134300,237549970,3905,3905,3905,3905,0
|
||||
20241205,134200,237549970,3905,3905,3905,3905,0
|
||||
20241205,134100,237549970,3905,3905,3905,3905,5
|
||||
20241205,134000,237530445,3920,3920,3920,3920,0
|
||||
20241205,133900,237530445,3920,3920,3920,3920,0
|
||||
20241205,133800,237530445,3920,3920,3920,3920,0
|
||||
20241205,133700,237530445,3920,3920,3920,3920,0
|
||||
20241205,133600,237530445,3920,3920,3920,3920,0
|
||||
20241205,133500,237530445,3920,3920,3920,3920,0
|
||||
20241205,133400,237530445,3920,3920,3920,3920,50
|
||||
20241205,133300,237334445,3920,3920,3920,3920,0
|
||||
20241205,133200,237334445,3920,3920,3920,3920,0
|
||||
20241205,133100,237334445,3920,3920,3920,3920,0
|
||||
20241205,133000,237334445,3920,3920,3920,3920,7
|
||||
20241205,132900,237307005,3920,3920,3920,3920,232
|
||||
20241205,132800,236397565,3920,3920,3920,3920,2
|
||||
20241205,132700,236389725,3925,3925,3925,3925,3
|
||||
20241205,132600,236377950,3905,3905,3905,3905,239
|
||||
20241205,132500,235444655,3905,3905,3905,3905,238
|
||||
20241205,132400,234515265,3905,3905,3905,3905,0
|
||||
20241205,132300,234515265,3905,3905,3905,3905,0
|
||||
20241205,132200,234515265,3905,3910,3910,3905,254
|
||||
20241205,132100,233522665,3910,3910,3910,3910,0
|
||||
20241205,132000,233522665,3910,3910,3910,3910,0
|
||||
20241205,131900,233522665,3910,3910,3910,3910,0
|
||||
20241205,131800,233522665,3910,3910,3910,3910,390
|
||||
20241205,131700,231997765,3925,3925,3925,3925,0
|
||||
20241205,131600,231997765,3925,3925,3925,3925,0
|
||||
20241205,131500,231997765,3925,3925,3925,3925,0
|
||||
20241205,131400,231997765,3925,3925,3925,3925,0
|
||||
20241205,131300,231997765,3925,3925,3925,3925,20
|
||||
20241205,131200,231919265,3925,3925,3925,3925,0
|
||||
20241205,131100,231919265,3925,3925,3925,3925,2
|
||||
20241205,131000,231911415,3925,3925,3925,3925,3
|
||||
20241205,130900,231899640,3910,3910,3910,3910,45
|
||||
20241205,130800,231723690,3910,3910,3910,3910,0
|
||||
20241205,130700,231723690,3910,3910,3910,3910,0
|
||||
20241205,130600,231723690,3910,3910,3910,3910,0
|
||||
20241205,130500,231723690,3910,3910,3910,3910,0
|
||||
20241205,130400,231723690,3910,3910,3910,3910,20
|
||||
20241205,130300,231645490,3925,3925,3925,3925,5
|
||||
20241205,130200,231625865,3910,3910,3910,3910,35
|
||||
20241205,130100,231489015,3910,3910,3910,3910,183
|
||||
20241205,130000,230773485,3910,3915,3915,3910,3720
|
||||
20241205,125900,216227515,3935,3935,3935,3935,0
|
||||
20241205,125800,216227515,3935,3935,3935,3915,3465
|
||||
20241205,125700,202661560,3935,3935,3935,3935,100
|
||||
20241205,125600,202268060,3935,3935,3935,3935,0
|
||||
20241205,125500,202268060,3935,3935,3935,3935,0
|
||||
20241205,125400,202268060,3935,3935,3935,3935,0
|
||||
20241205,125300,202268060,3935,3930,3935,3930,105
|
||||
20241205,125200,201855405,3935,3935,3935,3935,0
|
||||
20241205,125100,201855405,3935,3935,3935,3935,0
|
||||
20241205,125000,201855405,3935,3935,3935,3935,0
|
||||
20241205,124900,201855405,3935,3935,3935,3935,0
|
||||
20241205,124800,201855405,3935,3935,3935,3935,2
|
||||
20241205,124700,201847535,3935,3935,3935,3935,0
|
||||
20241205,124600,201847535,3935,3935,3935,3935,0
|
||||
20241205,124500,201847535,3935,3935,3935,3935,0
|
||||
20241205,124400,201847535,3935,3935,3935,3935,0
|
||||
20241205,124300,201847535,3935,3935,3935,3935,1
|
||||
20241205,124200,201843600,3935,3935,3935,3935,0
|
||||
20241205,124100,201843600,3935,3925,3935,3925,634
|
||||
20241205,124000,199350310,3920,3920,3920,3920,0
|
||||
20241205,123900,199350310,3920,3920,3920,3920,139
|
||||
20241205,123800,198805430,3920,3910,3920,3910,2699
|
||||
20241205,123700,188252330,3910,3910,3910,3910,0
|
||||
20241205,123600,188252330,3910,3910,3910,3910,0
|
||||
20241205,123500,188252330,3910,3910,3910,3910,0
|
||||
20241205,123400,188252330,3910,3920,3920,3910,325
|
||||
20241205,123300,186981570,3910,3910,3910,3910,1514
|
||||
20241205,123200,181061830,3920,3920,3920,3920,0
|
||||
20241205,123100,181061830,3920,3920,3920,3920,0
|
||||
20241205,123000,181061830,3920,3920,3920,3920,0
|
||||
20241205,122900,181061830,3920,3920,3920,3920,2
|
||||
20241205,122800,181053990,3915,3915,3915,3915,0
|
||||
20241205,122700,181053990,3915,3915,3915,3915,945
|
||||
20241205,122600,177354315,3915,3915,3915,3915,100
|
||||
20241205,122500,176962815,3930,3930,3930,3930,0
|
||||
20241205,122400,176962815,3930,3930,3930,3930,1
|
||||
20241205,122300,176958885,3915,3915,3915,3915,0
|
||||
20241205,122200,176958885,3915,3915,3915,3915,0
|
||||
20241205,122100,176958885,3915,3920,3920,3915,500
|
||||
20241205,122000,175001285,3920,3920,3920,3920,0
|
||||
20241205,121900,175001285,3920,3930,3930,3920,502
|
||||
20241205,121800,173033090,3930,3930,3930,3930,0
|
||||
20241205,121700,173033090,3930,3930,3930,3930,0
|
||||
20241205,121600,173033090,3930,3930,3930,3930,5
|
||||
20241205,121500,173013440,3940,3940,3940,3940,0
|
||||
20241205,121400,173013440,3940,3940,3940,3940,1
|
||||
20241205,121300,173009500,3930,3930,3930,3930,0
|
||||
20241205,121200,173009500,3930,3930,3930,3930,0
|
||||
20241205,121100,173009500,3930,3930,3930,3930,0
|
||||
20241205,121000,173009500,3930,3930,3930,3930,66
|
||||
20241205,120900,172750120,3940,3940,3940,3940,2
|
||||
20241205,120800,172742240,3930,3930,3930,3930,35
|
||||
20241205,120700,172604690,3940,3940,3940,3940,0
|
||||
20241205,120600,172604690,3940,3940,3940,3940,0
|
||||
20241205,120500,172604690,3940,3940,3940,3940,1
|
||||
20241205,120400,172600750,3930,3930,3930,3930,0
|
||||
20241205,120300,172600750,3930,3930,3930,3930,0
|
||||
20241205,120200,172600750,3930,3930,3930,3930,14
|
||||
20241205,120100,172545730,3930,3925,3930,3925,155
|
||||
20241205,120000,171937140,3930,3930,3930,3930,2
|
||||
20241205,115900,171929280,3915,3915,3915,3915,79
|
||||
20241205,115800,171619995,3910,3910,3910,3910,1412
|
||||
20241205,115700,166099075,3910,3925,3925,3910,1000
|
||||
20241205,115600,162183105,3940,3940,3940,3940,0
|
||||
20241205,115500,162183105,3940,3940,3940,3940,1
|
||||
20241205,115400,162179165,3940,3940,3940,3940,0
|
||||
20241205,115300,162179165,3940,3940,3940,3940,0
|
||||
20241205,115200,162179165,3940,3940,3940,3940,0
|
||||
20241205,115100,162179165,3940,3940,3940,3940,0
|
||||
20241205,115000,162179165,3940,3940,3940,3940,2
|
||||
20241205,114900,162171285,3925,3925,3925,3925,0
|
||||
20241205,114800,162171285,3925,3925,3925,3925,0
|
||||
20241205,114700,162171285,3925,3930,3930,3925,31
|
||||
20241205,114600,162049605,3940,3940,3940,3940,0
|
||||
20241205,114500,162049605,3940,3925,3940,3925,11
|
||||
20241205,114400,162006415,3935,3935,3935,3935,0
|
||||
20241205,114300,162006415,3935,3925,3935,3925,301
|
||||
20241205,114200,160821990,3940,3940,3940,3940,0
|
||||
20241205,114100,160821990,3940,3940,3940,3940,0
|
||||
20241205,114000,160821990,3940,3940,3940,3940,2
|
||||
20241205,113900,160814110,3915,3915,3915,3915,0
|
||||
20241205,113800,160814110,3915,3915,3915,3915,0
|
||||
20241205,113700,160814110,3915,3915,3915,3915,1
|
||||
20241205,113600,160810195,3940,3940,3940,3940,5
|
||||
20241205,113500,160790495,3940,3940,3940,3940,11
|
||||
20241205,113400,160747155,3940,3940,3940,3940,0
|
||||
20241205,113300,160747155,3940,3940,3940,3940,0
|
||||
20241205,113200,160747155,3940,3940,3940,3940,0
|
||||
20241205,113100,160747155,3940,3915,3940,3915,523
|
||||
20241205,113000,158699035,3940,3940,3940,3940,7
|
||||
20241205,112900,158671455,3935,3935,3935,3935,124
|
||||
20241205,112800,158183515,3920,3920,3920,3920,0
|
||||
20241205,112700,158183515,3920,3920,3920,3920,1500
|
||||
20241205,112600,152303515,3935,3935,3935,3935,1
|
||||
20241205,112500,152299580,3920,3920,3920,3920,0
|
||||
20241205,112400,152299580,3920,3935,3935,3920,34
|
||||
20241205,112300,152166240,3935,3935,3935,3935,0
|
||||
20241205,112200,152166240,3935,3935,3935,3935,0
|
||||
20241205,112100,152166240,3935,3935,3935,3935,2
|
||||
20241205,112000,152158370,3910,3915,3915,3910,1627
|
||||
20241205,111900,145796700,3910,3910,3910,3910,0
|
||||
20241205,111800,145796700,3910,3910,3910,3910,0
|
||||
20241205,111700,145796700,3910,3910,3910,3910,65
|
||||
20241205,111600,145542550,3915,3935,3935,3915,1806
|
||||
20241205,111500,138471940,3915,3915,3915,3915,2000
|
||||
20241205,111400,130641940,3915,3915,3915,3915,0
|
||||
20241205,111300,130641940,3915,3915,3915,3915,100
|
||||
20241205,111200,130250440,3935,3935,3935,3935,0
|
||||
20241205,111100,130250440,3935,3935,3935,3935,2
|
||||
20241205,111000,130242570,3915,3915,3915,3915,0
|
||||
20241205,110900,130242570,3915,3915,3915,3915,13
|
||||
20241205,110800,130191675,3935,3935,3935,3935,0
|
||||
20241205,110700,130191675,3935,3935,3935,3935,0
|
||||
20241205,110600,130191675,3935,3935,3935,3935,1
|
||||
20241205,110500,130187740,3920,3920,3920,3920,0
|
||||
20241205,110400,130187740,3920,3920,3920,3920,0
|
||||
20241205,110300,130187740,3920,3930,3930,3920,1500
|
||||
20241205,110200,124302630,3930,3930,3930,3930,0
|
||||
20241205,110100,124302630,3930,3930,3930,3930,2
|
||||
20241205,110000,124294770,3930,3930,3930,3930,0
|
||||
20241205,105900,124294770,3930,3930,3930,3930,5
|
||||
20241205,105800,124275120,3930,3930,3930,3930,14
|
||||
20241205,105700,124220100,3930,3930,3930,3930,1
|
||||
20241205,105600,124216170,3935,3935,3935,3935,87
|
||||
20241205,105500,123873825,3920,3920,3920,3920,0
|
||||
20241205,105400,123873825,3920,3920,3920,3920,0
|
||||
20241205,105300,123873825,3920,3920,3920,3920,35
|
||||
20241205,105200,123736625,3935,3935,3935,3935,2
|
||||
20241205,105100,123728755,3920,3925,3925,3920,274
|
||||
20241205,105000,122654265,3935,3935,3935,3935,100
|
||||
20241205,104900,122260765,3935,3935,3935,3935,3
|
||||
20241205,104800,122248960,3935,3935,3935,3935,0
|
||||
20241205,104700,122248960,3935,3935,3935,3935,1
|
||||
20241205,104600,122245025,3930,3930,3930,3930,0
|
||||
20241205,104500,122245025,3930,3935,3935,3930,163
|
||||
20241205,104400,121604390,3940,3940,3940,3940,0
|
||||
20241205,104300,121604390,3940,3940,3940,3940,0
|
||||
20241205,104200,121604390,3940,3945,3945,3930,87
|
||||
20241205,104100,121262370,3945,3945,3945,3945,0
|
||||
20241205,104000,121262370,3945,3945,3945,3945,0
|
||||
20241205,103900,121262370,3945,3945,3945,3945,0
|
||||
20241205,103800,121262370,3945,3945,3945,3945,0
|
||||
20241205,103700,121262370,3945,3945,3945,3945,1
|
||||
20241205,103600,121258425,3950,3950,3950,3950,19
|
||||
20241205,103500,121183375,3950,3950,3950,3950,0
|
||||
20241205,103400,121183375,3950,3950,3950,3950,3
|
||||
20241205,103300,121171525,3955,3925,3955,3925,223
|
||||
20241205,103200,120296100,3960,3940,3960,3940,140
|
||||
20241205,103100,119744460,3920,3930,3930,3920,708
|
||||
20241205,103000,116965615,3960,3960,3960,3960,0
|
||||
20241205,102900,116965615,3960,3960,3960,3960,0
|
||||
20241205,102800,116965615,3960,3930,3960,3930,21
|
||||
20241205,102700,116883055,3960,3960,3960,3960,1
|
||||
20241205,102600,116879095,3950,3950,3950,3950,25
|
||||
20241205,102500,116780345,3950,3950,3950,3950,19
|
||||
20241205,102400,116705295,3960,3960,3960,3960,0
|
||||
20241205,102300,116705295,3960,3960,3960,3960,5
|
||||
20241205,102200,116685495,3960,3960,3960,3960,2
|
||||
20241205,102100,116677575,3955,3955,3955,3955,278
|
||||
20241205,102000,115578085,3955,3955,3955,3955,3
|
||||
20241205,101900,115566220,3955,3955,3955,3955,0
|
||||
20241205,101800,115566220,3955,3955,3955,3955,0
|
||||
20241205,101700,115566220,3955,3950,3955,3950,251
|
||||
20241205,101600,114574765,3950,3950,3950,3950,0
|
||||
20241205,101500,114574765,3950,3950,3950,3950,0
|
||||
20241205,101400,114574765,3950,3950,3950,3950,10
|
||||
20241205,101300,114535265,3950,3950,3950,3950,3
|
||||
20241205,101200,114523415,3930,3930,3930,3930,106
|
||||
20241205,101100,114106835,3930,3930,3930,3930,25
|
||||
20241205,101000,114008585,3910,3910,3910,3910,0
|
||||
20241205,100900,114008585,3910,3910,3930,3910,227
|
||||
20241205,100800,113120995,3930,3930,3930,3910,4
|
||||
20241205,100700,113105315,3930,3930,3930,3930,0
|
||||
20241205,100600,113105315,3930,3930,3930,3930,1
|
||||
20241205,100500,113101385,3910,3930,3930,3910,1900
|
||||
20241205,100400,105659400,3925,3950,3950,3925,101
|
||||
20241205,100300,105262950,3925,3950,3950,3925,37
|
||||
20241205,100200,105117675,3925,3930,3930,3925,111
|
||||
20241205,100100,104681540,3935,3935,3935,3935,26
|
||||
20241205,100000,104579230,3955,3955,3955,3955,10
|
||||
20241205,095900,104539680,3935,3935,3935,3935,284
|
||||
20241205,095800,103422140,3955,3955,3955,3955,1
|
||||
20241205,095700,103418185,3940,3940,3940,3940,15
|
||||
20241205,095600,103359085,3940,3940,3940,3940,110
|
||||
20241205,095500,102925685,3940,3945,3945,3940,422
|
||||
20241205,095400,101262395,3955,3955,3955,3955,0
|
||||
20241205,095300,101262395,3955,3955,3955,3945,92
|
||||
20241205,095200,100898685,3955,3955,3955,3955,27
|
||||
20241205,095100,100791900,3955,3955,3955,3955,0
|
||||
20241205,095000,100791900,3955,3955,3955,3955,0
|
||||
20241205,094900,100791900,3955,3955,3955,3955,25
|
||||
20241205,094800,100693025,3955,3955,3955,3940,83
|
||||
20241205,094700,100364775,3960,3960,3960,3960,0
|
||||
20241205,094600,100364775,3960,3960,3960,3960,0
|
||||
20241205,094500,100364775,3960,3960,3960,3960,1
|
||||
20241205,094400,100360815,3955,3955,3955,3955,0
|
||||
20241205,094300,100360815,3955,3955,3955,3955,1
|
||||
20241205,094200,100356860,3940,3935,3940,3935,139
|
||||
20241205,094100,99809205,3935,3935,3935,3935,198
|
||||
20241205,094000,99030075,3925,3925,3925,3925,0
|
||||
20241205,093900,99030075,3925,3925,3925,3925,1964
|
||||
20241205,093800,91321375,3925,3925,3925,3925,0
|
||||
20241205,093700,91321375,3925,3925,3925,3925,5
|
||||
20241205,093600,91301750,3925,3925,3925,3925,1
|
||||
20241205,093500,91297825,3925,3925,3925,3925,5
|
||||
20241205,093400,91278200,3925,3925,3925,3925,532
|
||||
20241205,093300,89190100,3925,3915,3925,3915,115
|
||||
20241205,093200,88739855,3915,3910,3925,3910,682
|
||||
20241205,093100,86067285,3925,3925,3925,3925,1
|
||||
20241205,093000,86063360,3915,3925,3925,3915,2013
|
||||
20241205,092900,78172200,3935,3935,3935,3935,21
|
||||
20241205,092800,78089565,3920,3925,3925,3920,1111
|
||||
20241205,092700,73731890,3925,3925,3925,3925,250
|
||||
20241205,092600,72750640,3940,3940,3940,3940,111
|
||||
20241205,092500,72313300,3940,3940,3940,3940,0
|
||||
20241205,092400,72313300,3940,3940,3940,3940,1
|
||||
20241205,092300,72309360,3920,3925,3925,3920,1452
|
||||
20241205,092200,66612845,3925,3925,3925,3925,0
|
||||
20241205,092100,66612845,3925,3925,3925,3925,1
|
||||
20241205,092000,66608920,3930,3935,3965,3930,1866
|
||||
20241205,091900,59269550,3940,3955,3955,3940,240
|
||||
20241205,091800,58323215,3955,3955,3955,3955,0
|
||||
20241205,091700,58323215,3955,3955,3955,3955,0
|
||||
20241205,091600,58323215,3955,3955,3955,3955,82
|
||||
20241205,091500,57998905,3935,3940,3940,3935,780
|
||||
20241205,091400,54928355,3935,3945,3950,3935,1533
|
||||
20241205,091300,48890195,3950,3970,3970,3950,5831
|
||||
20241205,091200,25806055,4000,4000,4000,4000,0
|
||||
20241205,091100,25806055,4000,3965,4005,3960,2417
|
||||
20241205,091000,16231080,3965,3980,4010,3965,622
|
||||
20241205,090900,13759725,4010,4010,4010,4010,2
|
||||
20241205,090800,13751705,4000,3980,4000,3980,65
|
||||
20241205,090700,13492905,4020,3980,4020,3980,202
|
||||
20241205,090600,12688905,3985,3985,3985,3985,210
|
||||
20241205,090500,11852055,3990,4035,4035,3990,850
|
||||
20241205,090400,8457490,4005,4005,4005,4005,0
|
||||
20241205,090300,8457490,4005,4005,4005,4005,0
|
||||
20241205,090200,8457490,4005,4045,4045,4005,148
|
||||
20241205,090100,7860750,4050,4050,4050,4050,0
|
||||
20241205,090000,7860750,4050,4000,4050,4000,1905
|
||||
|
Reference in New Issue
Block a user