Update 2024-12-05 2775 candle_min
This commit is contained in:
599
011560/min/candle-20241205.csv
Normal file
599
011560/min/candle-20241205.csv
Normal file
@@ -0,0 +1,599 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,185700,401911970,9950,9950,9950,9950,391
|
||||
20241205,185600,401911970,9950,9950,9950,9950,0
|
||||
20241205,185500,401911970,9950,9950,9950,9950,0
|
||||
20241205,185400,401911970,9950,9950,9950,9950,0
|
||||
20241205,185300,401911970,9950,9950,9950,9950,0
|
||||
20241205,185200,401911970,9950,9950,9950,9950,0
|
||||
20241205,185100,401911970,9950,9950,9950,9950,0
|
||||
20241205,185000,401911970,9950,9950,9950,9950,0
|
||||
20241205,184900,401911970,9950,9950,9950,9950,0
|
||||
20241205,184800,401911970,9950,9950,9950,9950,0
|
||||
20241205,184700,401911970,9950,9950,9950,9950,0
|
||||
20241205,184600,401911970,9950,9950,9950,9950,0
|
||||
20241205,184500,401911970,9950,9950,9950,9950,0
|
||||
20241205,184400,401911970,9950,9950,9950,9950,0
|
||||
20241205,184300,401911970,9950,9950,9950,9950,0
|
||||
20241205,184200,401911970,9950,9950,9950,9950,0
|
||||
20241205,184100,401911970,9950,9950,9950,9950,0
|
||||
20241205,184000,401911970,9950,9950,9950,9950,0
|
||||
20241205,183900,401911970,9950,9950,9950,9950,0
|
||||
20241205,183800,401911970,9950,9950,9950,9950,0
|
||||
20241205,183700,401911970,9950,9950,9950,9950,0
|
||||
20241205,183600,401911970,9950,9950,9950,9950,0
|
||||
20241205,183500,401911970,9950,9950,9950,9950,0
|
||||
20241205,183400,401911970,9950,9950,9950,9950,0
|
||||
20241205,183300,401911970,9950,9950,9950,9950,0
|
||||
20241205,183200,401911970,9950,9950,9950,9950,0
|
||||
20241205,183100,401911970,9950,9950,9950,9950,0
|
||||
20241205,183000,401911970,9950,9950,9950,9950,0
|
||||
20241205,182900,401911970,9950,9950,9950,9950,0
|
||||
20241205,182800,401911970,9950,9950,9950,9950,0
|
||||
20241205,182700,401911970,9950,9950,9950,9950,391
|
||||
20241205,182600,401911970,9950,9950,9950,9950,0
|
||||
20241205,182500,401911970,9950,9950,9950,9950,0
|
||||
20241205,182400,401911970,9950,9950,9950,9950,0
|
||||
20241205,182300,401911970,9950,9950,9950,9950,0
|
||||
20241205,182200,401911970,9950,9950,9950,9950,0
|
||||
20241205,182100,401911970,9950,9950,9950,9950,0
|
||||
20241205,182000,401911970,9950,9950,9950,9950,0
|
||||
20241205,181900,401911970,9950,9950,9950,9950,0
|
||||
20241205,181800,401911970,9950,9950,9950,9950,0
|
||||
20241205,181700,401911970,9950,9950,9950,9950,0
|
||||
20241205,181600,401911970,9950,9950,9950,9950,0
|
||||
20241205,181500,401911970,9950,9950,9950,9950,0
|
||||
20241205,181400,401911970,9950,9950,9950,9950,0
|
||||
20241205,181300,401911970,9950,9950,9950,9950,0
|
||||
20241205,181200,401911970,9950,9950,9950,9950,0
|
||||
20241205,181100,401911970,9950,9950,9950,9950,0
|
||||
20241205,181000,401911970,9950,9950,9950,9950,0
|
||||
20241205,180900,401911970,9950,9950,9950,9950,0
|
||||
20241205,180800,401911970,9950,9950,9950,9950,0
|
||||
20241205,180700,401911970,9950,9950,9950,9950,0
|
||||
20241205,180600,401911970,9950,9950,9950,9950,0
|
||||
20241205,180500,401911970,9950,9950,9950,9950,0
|
||||
20241205,180400,401911970,9950,9950,9950,9950,0
|
||||
20241205,180300,401911970,9950,9950,9950,9950,0
|
||||
20241205,180200,401911970,9950,9950,9950,9950,0
|
||||
20241205,180100,401911970,9950,9950,9950,9950,0
|
||||
20241205,180000,401911970,9950,9950,9950,9950,0
|
||||
20241205,175900,401911970,9950,9950,9950,9950,0
|
||||
20241205,175800,401911970,9950,9950,9950,9950,0
|
||||
20241205,175700,401911970,9950,9950,9950,9950,391
|
||||
20241205,175600,401911970,9950,9950,9950,9950,0
|
||||
20241205,175500,401911970,9950,9950,9950,9950,0
|
||||
20241205,175400,401911970,9950,9950,9950,9950,0
|
||||
20241205,175300,401911970,9950,9950,9950,9950,0
|
||||
20241205,175200,401911970,9950,9950,9950,9950,0
|
||||
20241205,175100,401911970,9950,9950,9950,9950,0
|
||||
20241205,175000,401911970,9950,9950,9950,9950,0
|
||||
20241205,174900,401911970,9950,9950,9950,9950,0
|
||||
20241205,174800,401911970,9950,9950,9950,9950,0
|
||||
20241205,174700,401911970,9950,9950,9950,9950,0
|
||||
20241205,174600,401911970,9950,9950,9950,9950,0
|
||||
20241205,174500,401911970,9950,9950,9950,9950,0
|
||||
20241205,174400,401911970,9950,9950,9950,9950,0
|
||||
20241205,174300,401911970,9950,9950,9950,9950,0
|
||||
20241205,174200,401911970,9950,9950,9950,9950,0
|
||||
20241205,174100,401911970,9950,9950,9950,9950,0
|
||||
20241205,174000,401911970,9950,9950,9950,9950,0
|
||||
20241205,173900,401911970,9950,9950,9950,9950,0
|
||||
20241205,173800,401911970,9950,9950,9950,9950,0
|
||||
20241205,173700,401911970,9950,9950,9950,9950,0
|
||||
20241205,173600,401911970,9950,9950,9950,9950,0
|
||||
20241205,173500,401911970,9950,9950,9950,9950,0
|
||||
20241205,173400,401911970,9950,9950,9950,9950,0
|
||||
20241205,173300,401911970,9950,9950,9950,9950,0
|
||||
20241205,173200,401911970,9950,9950,9950,9950,0
|
||||
20241205,173100,401911970,9950,9950,9950,9950,0
|
||||
20241205,173000,401911970,9950,9950,9950,9950,0
|
||||
20241205,172900,401911970,9950,9950,9950,9950,0
|
||||
20241205,172800,401911970,9950,9950,9950,9950,0
|
||||
20241205,172700,401911970,9950,9950,9950,9950,391
|
||||
20241205,172600,401911970,9950,9950,9950,9950,0
|
||||
20241205,172500,401911970,9950,9950,9950,9950,0
|
||||
20241205,172400,401911970,9950,9950,9950,9950,0
|
||||
20241205,172300,401911970,9950,9950,9950,9950,0
|
||||
20241205,172200,401911970,9950,9950,9950,9950,0
|
||||
20241205,172100,401911970,9950,9950,9950,9950,0
|
||||
20241205,172000,401911970,9950,9950,9950,9950,0
|
||||
20241205,171900,401911970,9950,9950,9950,9950,0
|
||||
20241205,171800,401911970,9950,9950,9950,9950,0
|
||||
20241205,171700,401911970,9950,9950,9950,9950,0
|
||||
20241205,171600,401911970,9950,9950,9950,9950,0
|
||||
20241205,171500,401911970,9950,9950,9950,9950,0
|
||||
20241205,171400,401911970,9950,9950,9950,9950,0
|
||||
20241205,171300,401911970,9950,9950,9950,9950,0
|
||||
20241205,171200,401911970,9950,9950,9950,9950,0
|
||||
20241205,171100,401911970,9950,9950,9950,9950,0
|
||||
20241205,171000,401911970,9950,9950,9950,9950,0
|
||||
20241205,170900,401911970,9950,9950,9950,9950,0
|
||||
20241205,170800,401911970,9950,9950,9950,9950,0
|
||||
20241205,170700,401911970,9950,9950,9950,9950,0
|
||||
20241205,170600,401911970,9950,9950,9950,9950,0
|
||||
20241205,170500,401911970,9950,9950,9950,9950,0
|
||||
20241205,170400,401911970,9950,9950,9950,9950,0
|
||||
20241205,170300,401911970,9950,9950,9950,9950,0
|
||||
20241205,170200,401911970,9950,9950,9950,9950,0
|
||||
20241205,170100,401911970,9950,9950,9950,9950,0
|
||||
20241205,170000,401911970,9950,9950,9950,9950,0
|
||||
20241205,165900,401911970,9950,9950,9950,9950,0
|
||||
20241205,165800,401911970,9950,9950,9950,9950,0
|
||||
20241205,165700,401911970,9950,9950,9950,9950,391
|
||||
20241205,165600,401911970,9950,9950,9950,9950,0
|
||||
20241205,165500,401911970,9950,9950,9950,9950,0
|
||||
20241205,165400,401911970,9950,9950,9950,9950,0
|
||||
20241205,165300,401911970,9950,9950,9950,9950,0
|
||||
20241205,165200,401911970,9950,9950,9950,9950,0
|
||||
20241205,165100,401911970,9950,9950,9950,9950,0
|
||||
20241205,165000,401911970,9950,9950,9950,9950,0
|
||||
20241205,164900,401911970,9950,9950,9950,9950,0
|
||||
20241205,164800,401911970,9950,9950,9950,9950,0
|
||||
20241205,164700,401911970,9950,9950,9950,9950,0
|
||||
20241205,164600,401911970,9950,9950,9950,9950,0
|
||||
20241205,164500,401911970,9950,9950,9950,9950,0
|
||||
20241205,164400,401911970,9950,9950,9950,9950,0
|
||||
20241205,164300,401911970,9950,9950,9950,9950,0
|
||||
20241205,164200,401911970,9950,9950,9950,9950,0
|
||||
20241205,164100,401911970,9950,9950,9950,9950,0
|
||||
20241205,164000,401911970,9950,9950,9950,9950,0
|
||||
20241205,163900,401911970,9950,9950,9950,9950,0
|
||||
20241205,163800,401911970,9950,9950,9950,9950,0
|
||||
20241205,163700,401911970,9950,9950,9950,9950,0
|
||||
20241205,163600,401911970,9950,9950,9950,9950,0
|
||||
20241205,163500,401911970,9950,9950,9950,9950,0
|
||||
20241205,163400,401911970,9950,9950,9950,9950,0
|
||||
20241205,163300,401911970,9950,9950,9950,9950,0
|
||||
20241205,163200,401911970,9950,9950,9950,9950,0
|
||||
20241205,163100,401911970,9950,9950,9950,9950,0
|
||||
20241205,163000,401911970,9950,9950,9950,9950,0
|
||||
20241205,162900,401911970,9950,9950,9950,9950,0
|
||||
20241205,162800,401911970,9950,9950,9950,9950,0
|
||||
20241205,162700,401911970,9950,9950,9950,9950,391
|
||||
20241205,162600,401911970,9950,9950,9950,9950,0
|
||||
20241205,162500,401911970,9950,9950,9950,9950,0
|
||||
20241205,162400,401911970,9950,9950,9950,9950,0
|
||||
20241205,162300,401911970,9950,9950,9950,9950,0
|
||||
20241205,162200,401911970,9950,9950,9950,9950,0
|
||||
20241205,162100,401911970,9950,9950,9950,9950,0
|
||||
20241205,162000,401911970,9950,9950,9950,9950,0
|
||||
20241205,161900,401911970,9950,9950,9950,9950,0
|
||||
20241205,161800,401911970,9950,9950,9950,9950,0
|
||||
20241205,161700,401911970,9950,9950,9950,9950,0
|
||||
20241205,161600,401911970,9950,9950,9950,9950,0
|
||||
20241205,161500,401911970,9950,9950,9950,9950,0
|
||||
20241205,161400,401911970,9950,9950,9950,9950,0
|
||||
20241205,161300,401911970,9950,9950,9950,9950,0
|
||||
20241205,161200,401911970,9950,9950,9950,9950,0
|
||||
20241205,161100,401911970,9950,9950,9950,9950,0
|
||||
20241205,161000,401911970,9950,9950,9950,9950,0
|
||||
20241205,160900,401911970,9950,9950,9950,9950,0
|
||||
20241205,160800,401911970,9950,9950,9950,9950,0
|
||||
20241205,160700,401911970,9950,9950,9950,9950,0
|
||||
20241205,160600,401911970,9950,9950,9950,9950,0
|
||||
20241205,160500,401911970,9950,9950,9950,9950,0
|
||||
20241205,160400,401911970,9950,9950,9950,9950,0
|
||||
20241205,160300,401911970,9950,9950,9950,9950,0
|
||||
20241205,160200,401911970,9950,9950,9950,9950,0
|
||||
20241205,160100,401911970,9950,9950,9950,9950,0
|
||||
20241205,160000,401911970,9950,9950,9950,9950,0
|
||||
20241205,155900,401911970,9950,9950,9950,9950,0
|
||||
20241205,155800,401911970,9950,9950,9950,9950,0
|
||||
20241205,155700,401911970,9950,9950,9950,9950,391
|
||||
20241205,155600,401911970,9950,9950,9950,9950,0
|
||||
20241205,155500,401911970,9950,9950,9950,9950,0
|
||||
20241205,155400,401911970,9950,9950,9950,9950,0
|
||||
20241205,155300,401911970,9950,9950,9950,9950,0
|
||||
20241205,155200,401911970,9950,9950,9950,9950,0
|
||||
20241205,155100,401911970,9950,9950,9950,9950,0
|
||||
20241205,155000,401911970,9950,9950,9950,9950,0
|
||||
20241205,154900,401911970,9950,9950,9950,9950,0
|
||||
20241205,154800,401911970,9950,9950,9950,9950,0
|
||||
20241205,154700,401911970,9950,9950,9950,9950,0
|
||||
20241205,154600,401911970,9950,9950,9950,9950,0
|
||||
20241205,154500,401911970,9950,9950,9950,9950,0
|
||||
20241205,154400,401911970,9950,9950,9950,9950,0
|
||||
20241205,154300,401911970,9950,9950,9950,9950,0
|
||||
20241205,154200,401911970,9950,9950,9950,9950,0
|
||||
20241205,154100,401911970,9950,9950,9950,9950,0
|
||||
20241205,154000,401911970,9950,9950,9950,9950,0
|
||||
20241205,153900,401911970,9950,9950,9950,9950,0
|
||||
20241205,153800,401911970,9950,9950,9950,9950,0
|
||||
20241205,153700,401911970,9950,9950,9950,9950,0
|
||||
20241205,153600,401911970,9950,9950,9950,9950,0
|
||||
20241205,153500,401911970,9950,9950,9950,9950,0
|
||||
20241205,153400,401911970,9950,9950,9950,9950,0
|
||||
20241205,153300,401911970,9950,9950,9950,9950,0
|
||||
20241205,153200,401911970,9950,9950,9950,9950,0
|
||||
20241205,153100,401911970,9950,9950,9950,9950,0
|
||||
20241205,153000,401911970,9950,9950,9950,9950,391
|
||||
20241205,152900,398021520,9940,9940,9940,9940,0
|
||||
20241205,152800,398021520,9940,9940,9940,9940,0
|
||||
20241205,152700,398021520,9940,9940,9940,9940,0
|
||||
20241205,152600,398021520,9940,9940,9940,9940,0
|
||||
20241205,152500,398021520,9940,9940,9940,9940,0
|
||||
20241205,152400,398021520,9940,9940,9940,9940,0
|
||||
20241205,152300,398021520,9940,9940,9940,9940,0
|
||||
20241205,152200,398021520,9940,9940,9940,9940,0
|
||||
20241205,152100,398021520,9940,9940,9940,9940,0
|
||||
20241205,152000,398021520,9940,9940,9940,9940,0
|
||||
20241205,151900,398021520,9940,9920,9950,9920,753
|
||||
20241205,151800,390544600,9930,9930,9930,9930,0
|
||||
20241205,151700,390544600,9930,9930,9930,9930,0
|
||||
20241205,151600,390544600,9930,9930,9930,9930,2
|
||||
20241205,151500,390524740,9920,9920,9930,9920,29
|
||||
20241205,151400,390236960,9920,9900,9920,9900,1981
|
||||
20241205,151300,370588040,9900,9900,9900,9900,0
|
||||
20241205,151200,370588040,9900,9900,9900,9890,25
|
||||
20241205,151100,370340640,9900,9900,9900,9890,68
|
||||
20241205,151000,369667580,9890,9890,9890,9890,110
|
||||
20241205,150900,368579680,9900,9910,9910,9900,12
|
||||
20241205,150800,368460860,9890,9890,9890,9890,10
|
||||
20241205,150700,368361960,9900,9900,9900,9900,10
|
||||
20241205,150600,368262960,9900,9900,9900,9900,1
|
||||
20241205,150500,368253060,9890,9920,9920,9880,1071
|
||||
20241205,150400,357669270,9910,9910,9910,9910,116
|
||||
20241205,150300,356519710,9920,9920,9920,9920,46
|
||||
20241205,150200,356063390,9930,9930,9930,9930,0
|
||||
20241205,150100,356063390,9930,9930,9930,9930,0
|
||||
20241205,150000,356063390,9930,9920,9930,9920,6
|
||||
20241205,145900,356003850,9920,9930,9930,9920,52
|
||||
20241205,145800,355487990,9920,9930,9930,9920,110
|
||||
20241205,145700,354395790,9930,9930,9930,9930,100
|
||||
20241205,145600,353402790,9900,9900,9900,9900,0
|
||||
20241205,145500,353402790,9900,9900,9900,9900,0
|
||||
20241205,145400,353402790,9900,9900,9900,9900,60
|
||||
20241205,145300,352808790,9930,9910,9930,9910,310
|
||||
20241205,145200,349732830,9900,9900,9900,9900,108
|
||||
20241205,145100,348663630,9900,9880,9900,9880,10
|
||||
20241205,145000,348564730,9890,9890,9890,9890,17
|
||||
20241205,144900,348396600,9890,9890,9890,9890,2
|
||||
20241205,144800,348376820,9890,9890,9890,9890,1
|
||||
20241205,144700,348366930,9890,9900,9900,9890,2293
|
||||
20241205,144600,325676390,9900,9910,9920,9900,614
|
||||
20241205,144500,319597010,9910,9910,9910,9910,171
|
||||
20241205,144400,317902400,9920,9920,9920,9920,0
|
||||
20241205,144300,317902400,9920,9920,9920,9920,0
|
||||
20241205,144200,317902400,9920,9920,9920,9920,14
|
||||
20241205,144100,317763520,9920,9910,9920,9910,194
|
||||
20241205,144000,315839940,9910,9910,9910,9900,95
|
||||
20241205,143900,314898560,9910,9910,9910,9910,0
|
||||
20241205,143800,314898560,9910,9910,9910,9910,0
|
||||
20241205,143700,314898560,9910,9910,9910,9910,3
|
||||
20241205,143600,314868830,9930,9930,9930,9930,0
|
||||
20241205,143500,314868830,9930,9930,9930,9930,0
|
||||
20241205,143400,314868830,9930,9930,9930,9930,0
|
||||
20241205,143300,314868830,9930,9930,9930,9930,0
|
||||
20241205,143200,314868830,9930,9930,9930,9930,10
|
||||
20241205,143100,314769530,9920,9920,9920,9920,0
|
||||
20241205,143000,314769530,9920,9920,9920,9920,119
|
||||
20241205,142900,313589050,9910,9910,9910,9910,0
|
||||
20241205,142800,313589050,9910,9910,9910,9910,0
|
||||
20241205,142700,313589050,9910,9910,9910,9910,0
|
||||
20241205,142600,313589050,9910,9920,9920,9910,40
|
||||
20241205,142500,313192550,9910,9920,9920,9910,20
|
||||
20241205,142400,312994250,9920,9930,9930,9920,15
|
||||
20241205,142300,312845400,9930,9930,9930,9920,20
|
||||
20241205,142200,312646850,9930,9930,9930,9930,10
|
||||
20241205,142100,312547550,9950,9950,9950,9950,0
|
||||
20241205,142000,312547550,9950,9940,9950,9940,14
|
||||
20241205,141900,312408370,9940,9950,9950,9940,11
|
||||
20241205,141800,312299020,9940,9940,9940,9940,0
|
||||
20241205,141700,312299020,9940,9940,9940,9940,50
|
||||
20241205,141600,311802020,9950,9950,9950,9950,1
|
||||
20241205,141500,311792070,9950,9950,9950,9950,1
|
||||
20241205,141400,311782120,9940,9940,9940,9940,100
|
||||
20241205,141300,310788120,9950,9950,9950,9950,0
|
||||
20241205,141200,310788120,9950,9950,9950,9950,0
|
||||
20241205,141100,310788120,9950,9950,9950,9950,0
|
||||
20241205,141000,310788120,9950,9950,9950,9950,0
|
||||
20241205,140900,310788120,9950,9950,9950,9950,0
|
||||
20241205,140800,310788120,9950,9950,9950,9950,0
|
||||
20241205,140700,310788120,9950,9950,9950,9950,0
|
||||
20241205,140600,310788120,9950,9950,9950,9950,0
|
||||
20241205,140500,310788120,9950,9950,9950,9950,1
|
||||
20241205,140400,310778170,9940,9940,9940,9940,5
|
||||
20241205,140300,310728470,9940,9940,9940,9940,5
|
||||
20241205,140200,310678770,9950,9950,9950,9950,0
|
||||
20241205,140100,310678770,9950,9950,9950,9950,0
|
||||
20241205,140000,310678770,9950,9940,9950,9940,201
|
||||
20241205,135900,308680820,9940,9940,9940,9940,124
|
||||
20241205,135800,307448260,9910,9930,9930,9910,200
|
||||
20241205,135700,305462960,9940,9940,9940,9940,0
|
||||
20241205,135600,305462960,9940,9940,9940,9940,0
|
||||
20241205,135500,305462960,9940,9940,9940,9940,0
|
||||
20241205,135400,305462960,9940,9940,9940,9940,0
|
||||
20241205,135300,305462960,9940,9940,9940,9940,0
|
||||
20241205,135200,305462960,9940,9940,9940,9940,0
|
||||
20241205,135100,305462960,9940,9940,9940,9940,0
|
||||
20241205,135000,305462960,9940,9940,9940,9940,0
|
||||
20241205,134900,305462960,9940,9930,9940,9930,2
|
||||
20241205,134800,305443090,9910,9910,9910,9910,0
|
||||
20241205,134700,305443090,9910,9910,9910,9910,100
|
||||
20241205,134600,304452090,9910,9910,9920,9910,1213
|
||||
20241205,134500,292431240,9930,9930,9930,9910,1163
|
||||
20241205,134400,280903660,9940,9930,9940,9930,11
|
||||
20241205,134300,280794390,9940,9930,9940,9930,6
|
||||
20241205,134200,280734800,9920,9920,9920,9920,0
|
||||
20241205,134100,280734800,9920,9920,9920,9920,116
|
||||
20241205,134000,279584080,9920,9920,9920,9920,10
|
||||
20241205,133900,279484880,9910,9910,9910,9910,100
|
||||
20241205,133800,278493880,9910,9910,9910,9910,0
|
||||
20241205,133700,278493880,9910,9910,9910,9910,0
|
||||
20241205,133600,278493880,9910,9910,9910,9910,0
|
||||
20241205,133500,278493880,9910,9910,9910,9910,35
|
||||
20241205,133400,278147030,9920,9920,9920,9920,0
|
||||
20241205,133300,278147030,9920,9920,9920,9920,0
|
||||
20241205,133200,278147030,9920,9920,9920,9920,0
|
||||
20241205,133100,278147030,9920,9920,9920,9920,0
|
||||
20241205,133000,278147030,9920,9920,9920,9920,0
|
||||
20241205,132900,278147030,9920,9910,9920,9910,144
|
||||
20241205,132800,276719890,9910,9910,9910,9910,10
|
||||
20241205,132700,276620790,9900,9900,9900,9900,55
|
||||
20241205,132600,276076290,9910,9910,9910,9910,0
|
||||
20241205,132500,276076290,9910,9910,9910,9910,6
|
||||
20241205,132400,276016830,9920,9920,9920,9920,0
|
||||
20241205,132300,276016830,9920,9920,9920,9920,0
|
||||
20241205,132200,276016830,9920,9920,9920,9920,0
|
||||
20241205,132100,276016830,9920,9920,9920,9920,14
|
||||
20241205,132000,275877950,9940,9940,9940,9940,0
|
||||
20241205,131900,275877950,9940,9940,9940,9940,0
|
||||
20241205,131800,275877950,9940,9920,9940,9920,244
|
||||
20241205,131700,273457440,9940,9930,9940,9930,3
|
||||
20241205,131600,273427640,9920,9920,9920,9920,108
|
||||
20241205,131500,272356280,9910,9910,9910,9910,10
|
||||
20241205,131400,272257180,9910,9910,9910,9910,65
|
||||
20241205,131300,271613030,9910,9910,9910,9910,560
|
||||
20241205,131200,266063430,9930,9930,9930,9930,0
|
||||
20241205,131100,266063430,9930,9930,9930,9930,0
|
||||
20241205,131000,266063430,9930,9930,9930,9930,0
|
||||
20241205,130900,266063430,9930,9930,9930,9930,3
|
||||
20241205,130800,266033640,9940,9940,9940,9940,36
|
||||
20241205,130700,265675800,9940,9940,9940,9940,0
|
||||
20241205,130600,265675800,9940,9940,9940,9940,40
|
||||
20241205,130500,265278200,9940,9920,9940,9920,73
|
||||
20241205,130400,264554020,9900,9900,9900,9900,0
|
||||
20241205,130300,264554020,9900,9900,9900,9900,0
|
||||
20241205,130200,264554020,9900,9920,9920,9900,332
|
||||
20241205,130100,261263820,9920,9920,9920,9920,0
|
||||
20241205,130000,261263820,9920,9920,9920,9920,45
|
||||
20241205,125900,260817420,9920,9920,9920,9920,0
|
||||
20241205,125800,260817420,9920,9920,9920,9920,0
|
||||
20241205,125700,260817420,9920,9920,9920,9920,0
|
||||
20241205,125600,260817420,9920,9920,9920,9920,0
|
||||
20241205,125500,260817420,9920,9920,9920,9920,10
|
||||
20241205,125400,260718220,9940,9940,9940,9940,0
|
||||
20241205,125300,260718220,9940,9940,9940,9940,0
|
||||
20241205,125200,260718220,9940,9940,9940,9940,1
|
||||
20241205,125100,260708280,9920,9920,9920,9920,5
|
||||
20241205,125000,260658680,9940,9940,9940,9940,5
|
||||
20241205,124900,260608980,9940,9940,9940,9940,0
|
||||
20241205,124800,260608980,9940,9940,9940,9940,0
|
||||
20241205,124700,260608980,9940,9940,9940,9940,0
|
||||
20241205,124600,260608980,9940,9940,9940,9940,0
|
||||
20241205,124500,260608980,9940,9940,9940,9940,446
|
||||
20241205,124400,256175740,9940,9940,9940,9940,0
|
||||
20241205,124300,256175740,9940,9940,9940,9940,0
|
||||
20241205,124200,256175740,9940,9940,9940,9940,0
|
||||
20241205,124100,256175740,9940,9940,9940,9940,0
|
||||
20241205,124000,256175740,9940,9940,9940,9940,0
|
||||
20241205,123900,256175740,9940,9940,9940,9940,0
|
||||
20241205,123800,256175740,9940,9940,9940,9940,0
|
||||
20241205,123700,256175740,9940,9940,9940,9940,0
|
||||
20241205,123600,256175740,9940,9940,9940,9940,10
|
||||
20241205,123500,256076340,9940,9930,9940,9930,5
|
||||
20241205,123400,256026680,9920,9920,9920,9920,0
|
||||
20241205,123300,256026680,9920,9920,9920,9920,45
|
||||
20241205,123200,255580280,9920,9930,9930,9920,31
|
||||
20241205,123100,255272750,9940,9940,9940,9940,0
|
||||
20241205,123000,255272750,9940,9940,9940,9940,0
|
||||
20241205,122900,255272750,9940,9940,9940,9940,2
|
||||
20241205,122800,255252870,9930,9930,9930,9930,1
|
||||
20241205,122700,255242940,9930,9930,9930,9930,0
|
||||
20241205,122600,255242940,9930,9930,9930,9930,20
|
||||
20241205,122500,255044340,9930,9930,9930,9930,0
|
||||
20241205,122400,255044340,9930,9930,9930,9930,0
|
||||
20241205,122300,255044340,9930,9930,9930,9930,0
|
||||
20241205,122200,255044340,9930,9930,9930,9930,0
|
||||
20241205,122100,255044340,9930,9930,9930,9930,10
|
||||
20241205,122000,254945040,9930,9930,9930,9930,110
|
||||
20241205,121900,253852740,9940,9940,9940,9940,0
|
||||
20241205,121800,253852740,9940,9940,9940,9940,0
|
||||
20241205,121700,253852740,9940,9940,9940,9940,0
|
||||
20241205,121600,253852740,9940,9940,9940,9940,23
|
||||
20241205,121500,253624120,9940,9940,9940,9940,95
|
||||
20241205,121400,252679820,9940,9940,9940,9940,5
|
||||
20241205,121300,252630120,9930,9930,9930,9930,0
|
||||
20241205,121200,252630120,9930,9930,9930,9930,0
|
||||
20241205,121100,252630120,9930,9930,9930,9930,0
|
||||
20241205,121000,252630120,9930,9930,9930,9930,0
|
||||
20241205,120900,252630120,9930,9930,9930,9930,0
|
||||
20241205,120800,252630120,9930,9930,9930,9930,0
|
||||
20241205,120700,252630120,9930,9930,9930,9930,0
|
||||
20241205,120600,252630120,9930,9930,9930,9930,0
|
||||
20241205,120500,252630120,9930,9930,9930,9930,0
|
||||
20241205,120400,252630120,9930,9930,9930,9930,0
|
||||
20241205,120300,252630120,9930,9930,9930,9930,0
|
||||
20241205,120200,252630120,9930,9930,9930,9930,0
|
||||
20241205,120100,252630120,9930,9930,9930,9930,0
|
||||
20241205,120000,252630120,9930,9930,9930,9930,1
|
||||
20241205,115900,252620190,9920,9930,9930,9920,500
|
||||
20241205,115800,247660180,9930,9930,9930,9930,0
|
||||
20241205,115700,247660180,9930,9930,9930,9930,0
|
||||
20241205,115600,247660180,9930,9930,9930,9930,0
|
||||
20241205,115500,247660180,9930,9930,9930,9930,5
|
||||
20241205,115400,247610530,9930,9930,9930,9930,0
|
||||
20241205,115300,247610530,9930,9930,9930,9930,0
|
||||
20241205,115200,247610530,9930,9930,9930,9930,11
|
||||
20241205,115100,247501300,9930,9930,9930,9930,0
|
||||
20241205,115000,247501300,9930,9930,9930,9930,0
|
||||
20241205,114900,247501300,9930,9930,9930,9930,0
|
||||
20241205,114800,247501300,9930,9950,9950,9930,500
|
||||
20241205,114700,242532500,9950,9950,9950,9950,0
|
||||
20241205,114600,242532500,9950,9950,9950,9950,0
|
||||
20241205,114500,242532500,9950,9950,9950,9950,0
|
||||
20241205,114400,242532500,9950,9950,9950,9950,0
|
||||
20241205,114300,242532500,9950,9950,9950,9950,0
|
||||
20241205,114200,242532500,9950,9950,9950,9950,0
|
||||
20241205,114100,242532500,9950,9950,9950,9950,490
|
||||
20241205,114000,237657000,9950,9950,9950,9950,0
|
||||
20241205,113900,237657000,9950,9950,9950,9950,0
|
||||
20241205,113800,237657000,9950,9950,9950,9950,0
|
||||
20241205,113700,237657000,9950,9950,9950,9950,5
|
||||
20241205,113600,237607250,9970,9970,9970,9970,0
|
||||
20241205,113500,237607250,9970,9970,9970,9970,0
|
||||
20241205,113400,237607250,9970,9970,9970,9970,2
|
||||
20241205,113300,237587310,9950,9950,9950,9950,0
|
||||
20241205,113200,237587310,9950,9950,9950,9950,0
|
||||
20241205,113100,237587310,9950,9950,9950,9950,100
|
||||
20241205,113000,236592310,9940,9940,9940,9940,10
|
||||
20241205,112900,236492910,9970,9970,9970,9970,0
|
||||
20241205,112800,236492910,9970,9970,9970,9970,0
|
||||
20241205,112700,236492910,9970,9970,9970,9970,1
|
||||
20241205,112600,236482940,9950,9950,9950,9950,0
|
||||
20241205,112500,236482940,9950,9950,9950,9950,1
|
||||
20241205,112400,236472990,9940,9940,9940,9940,0
|
||||
20241205,112300,236472990,9940,9940,9940,9940,0
|
||||
20241205,112200,236472990,9940,9940,9940,9940,0
|
||||
20241205,112100,236472990,9940,9940,9940,9940,0
|
||||
20241205,112000,236472990,9940,9940,9940,9940,0
|
||||
20241205,111900,236472990,9940,9940,9940,9940,0
|
||||
20241205,111800,236472990,9940,9940,9940,9940,5
|
||||
20241205,111700,236423290,9970,9970,9970,9970,0
|
||||
20241205,111600,236423290,9970,9970,9970,9970,0
|
||||
20241205,111500,236423290,9970,9950,9970,9950,501
|
||||
20241205,111400,231438320,9950,9950,9950,9950,0
|
||||
20241205,111300,231438320,9950,9950,9950,9950,0
|
||||
20241205,111200,231438320,9950,9950,9950,9950,53
|
||||
20241205,111100,230910970,9940,9940,9940,9940,0
|
||||
20241205,111000,230910970,9940,9940,9940,9940,0
|
||||
20241205,110900,230910970,9940,9940,9940,9940,0
|
||||
20241205,110800,230910970,9940,9940,9940,9940,0
|
||||
20241205,110700,230910970,9940,9940,9940,9940,200
|
||||
20241205,110600,228922970,9940,9960,9960,9940,453
|
||||
20241205,110500,224419970,9970,9970,9970,9970,0
|
||||
20241205,110400,224419970,9970,9970,9970,9970,0
|
||||
20241205,110300,224419970,9970,9960,9970,9960,12
|
||||
20241205,110200,224300440,9950,9960,9960,9950,26
|
||||
20241205,110100,224041540,9960,9960,9960,9960,0
|
||||
20241205,110000,224041540,9960,9960,9960,9960,2
|
||||
20241205,105900,224021620,9970,9970,9970,9970,0
|
||||
20241205,105800,224021620,9970,9970,9970,9970,0
|
||||
20241205,105700,224021620,9970,9970,9970,9970,0
|
||||
20241205,105600,224021620,9970,9970,9970,9970,1
|
||||
20241205,105500,224011650,9970,9970,9970,9970,0
|
||||
20241205,105400,224011650,9970,9970,9970,9970,1
|
||||
20241205,105300,224001680,9960,9960,9960,9960,7
|
||||
20241205,105200,223931960,9960,9950,9960,9950,6
|
||||
20241205,105100,223872250,9950,9950,9950,9950,0
|
||||
20241205,105000,223872250,9950,9960,9960,9950,35
|
||||
20241205,104900,223523700,9960,9960,9960,9960,19
|
||||
20241205,104800,223334460,9960,9960,9960,9960,1
|
||||
20241205,104700,223324500,9960,9960,9960,9960,10
|
||||
20241205,104600,223224900,9950,9950,9950,9950,0
|
||||
20241205,104500,223224900,9950,9950,9950,9950,118
|
||||
20241205,104400,222050800,9950,9940,9950,9940,11
|
||||
20241205,104300,221941370,9940,9940,9940,9940,0
|
||||
20241205,104200,221941370,9940,9940,9940,9940,3
|
||||
20241205,104100,221911550,9940,9940,9940,9940,0
|
||||
20241205,104000,221911550,9940,9940,9940,9940,0
|
||||
20241205,103900,221911550,9940,9940,9940,9940,0
|
||||
20241205,103800,221911550,9940,9940,9940,9940,1
|
||||
20241205,103700,221901610,9930,9930,9930,9930,0
|
||||
20241205,103600,221901610,9930,9930,9930,9930,0
|
||||
20241205,103500,221901610,9930,9930,9930,9930,350
|
||||
20241205,103400,218426110,9940,9940,9940,9940,0
|
||||
20241205,103300,218426110,9940,9940,9940,9940,0
|
||||
20241205,103200,218426110,9940,9940,9940,9940,0
|
||||
20241205,103100,218426110,9940,9940,9940,9940,1
|
||||
20241205,103000,218416170,9940,9940,9940,9940,2
|
||||
20241205,102900,218396290,9930,9930,9930,9930,250
|
||||
20241205,102800,215913790,9940,9940,9940,9940,1
|
||||
20241205,102700,215903850,9930,9950,9950,9930,300
|
||||
20241205,102600,212923340,9960,9960,9960,9960,0
|
||||
20241205,102500,212923340,9960,9960,9960,9960,1
|
||||
20241205,102400,212913380,9950,9950,9950,9950,0
|
||||
20241205,102300,212913380,9950,9950,9950,9950,5
|
||||
20241205,102200,212863630,9970,9970,9970,9970,0
|
||||
20241205,102100,212863630,9970,9970,9970,9970,3
|
||||
20241205,102000,212833720,9970,9970,9970,9970,1
|
||||
20241205,101900,212823750,9970,9970,9970,9970,1
|
||||
20241205,101800,212813780,9970,9970,9970,9970,1
|
||||
20241205,101700,212803810,9970,9970,9970,9970,0
|
||||
20241205,101600,212803810,9970,9970,9970,9970,0
|
||||
20241205,101500,212803810,9970,9970,9970,9970,0
|
||||
20241205,101400,212803810,9970,9970,9970,9970,1
|
||||
20241205,101300,212793840,9980,9980,9980,9980,0
|
||||
20241205,101200,212793840,9980,9980,9980,9980,0
|
||||
20241205,101100,212793840,9980,9980,9980,9980,354
|
||||
20241205,101000,209260920,9980,9980,9980,9980,0
|
||||
20241205,100900,209260920,9980,9980,9980,9980,20
|
||||
20241205,100800,209061320,9980,9980,9980,9980,0
|
||||
20241205,100700,209061320,9980,9980,9980,9980,0
|
||||
20241205,100600,209061320,9980,9980,9980,9980,0
|
||||
20241205,100500,209061320,9980,9980,9980,9980,20
|
||||
20241205,100400,208861720,9970,9970,9970,9970,1
|
||||
20241205,100300,208851750,9970,9970,9970,9970,1
|
||||
20241205,100200,208841780,10030,9970,10030,9960,127
|
||||
20241205,100100,207575420,9970,9980,9980,9970,24
|
||||
20241205,100000,207335920,9980,9980,9980,9980,0
|
||||
20241205,095900,207335920,9980,9980,9980,9980,0
|
||||
20241205,095800,207335920,9980,9980,9980,9980,0
|
||||
20241205,095700,207335920,9980,9980,9980,9980,0
|
||||
20241205,095600,207335920,9980,9980,9980,9980,0
|
||||
20241205,095500,207335920,9980,9980,9980,9980,0
|
||||
20241205,095400,207335920,9980,9990,9990,9980,200
|
||||
20241205,095300,205339910,10000,10000,10000,10000,1
|
||||
20241205,095200,205329910,9980,9980,9980,9980,0
|
||||
20241205,095100,205329910,9980,9980,9980,9980,3
|
||||
20241205,095000,205299970,9980,9980,9980,9980,0
|
||||
20241205,094900,205299970,9980,9980,9980,9980,0
|
||||
20241205,094800,205299970,9980,9980,9980,9980,0
|
||||
20241205,094700,205299970,9980,9980,9980,9980,635
|
||||
20241205,094600,198962670,9980,9980,9980,9980,5
|
||||
20241205,094500,198912770,10030,10030,10030,10030,0
|
||||
20241205,094400,198912770,10030,10000,10030,10000,3
|
||||
20241205,094300,198882710,10000,10000,10000,10000,1
|
||||
20241205,094200,198872710,10000,10000,10010,10000,13
|
||||
20241205,094100,198742630,10000,10000,10000,10000,8
|
||||
20241205,094000,198662630,9980,9980,9980,9980,0
|
||||
20241205,093900,198662630,9980,9980,9980,9980,172
|
||||
20241205,093800,196946070,9970,9970,9970,9970,0
|
||||
20241205,093700,196946070,9970,9970,9970,9970,99
|
||||
20241205,093600,195959040,9960,9960,9960,9960,0
|
||||
20241205,093500,195959040,9960,9970,9970,9960,584
|
||||
20241205,093400,190142010,9960,9960,9960,9960,0
|
||||
20241205,093300,190142010,9960,9960,9960,9960,0
|
||||
20241205,093200,190142010,9960,9960,9960,9960,0
|
||||
20241205,093100,190142010,9960,9960,9960,9960,398
|
||||
20241205,093000,186177930,9960,9930,9960,9930,805
|
||||
20241205,092900,178184130,9920,9900,9920,9880,380
|
||||
20241205,092800,174424050,9900,9890,9900,9880,1761
|
||||
20241205,092700,157012410,9880,9920,9920,9880,5010
|
||||
20241205,092600,107411240,9920,9930,9930,9920,2059
|
||||
20241205,092500,86969420,9930,9930,9930,9930,564
|
||||
20241205,092400,81368900,9910,9910,9910,9910,0
|
||||
20241205,092300,81368900,9910,9910,9910,9910,32
|
||||
20241205,092200,81051780,9910,9930,9930,9900,911
|
||||
20241205,092100,72029470,9910,9950,9950,9910,2247
|
||||
20241205,092000,49726140,9950,9950,9950,9950,24
|
||||
20241205,091900,49487340,9990,9990,9990,9990,1
|
||||
20241205,091800,49477350,9990,9950,9990,9950,502
|
||||
20241205,091700,44482370,9990,9990,9990,9990,0
|
||||
20241205,091600,44482370,9990,9990,9990,9990,2
|
||||
20241205,091500,44462390,9940,9940,9940,9940,38
|
||||
20241205,091400,44084670,9940,9940,9940,9940,0
|
||||
20241205,091300,44084670,9940,9970,9970,9940,191
|
||||
20241205,091200,42185740,9960,9960,9960,9960,36
|
||||
20241205,091100,41827180,10020,10020,10020,10020,0
|
||||
20241205,091000,41827180,10020,9970,10020,9960,406
|
||||
20241205,090900,37781020,10040,10040,10040,10040,0
|
||||
20241205,090800,37781020,10040,10000,10040,9970,601
|
||||
20241205,090700,31786600,10000,10000,10000,10000,0
|
||||
20241205,090600,31786600,10000,10000,10000,10000,20
|
||||
20241205,090500,31586600,10060,10060,10060,10060,0
|
||||
20241205,090400,31586600,10060,10060,10060,10060,1
|
||||
20241205,090300,31576540,10010,10010,10010,10010,8
|
||||
20241205,090200,31496460,10000,10040,10040,10000,1625
|
||||
20241205,090100,15218040,10090,10100,10100,10090,12
|
||||
20241205,090000,15096940,10060,10040,10060,10040,1502
|
||||
|
Reference in New Issue
Block a user