Update 2024-12-05 2775 candle_min
This commit is contained in:
601
013120/min/candle-20241205.csv
Normal file
601
013120/min/candle-20241205.csv
Normal file
@@ -0,0 +1,601 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,185900,92633690,2355,2355,2355,2355,861
|
||||
20241205,185800,92633690,2355,2355,2355,2355,0
|
||||
20241205,185700,92633690,2355,2355,2355,2355,0
|
||||
20241205,185600,92633690,2355,2355,2355,2355,0
|
||||
20241205,185500,92633690,2355,2355,2355,2355,0
|
||||
20241205,185400,92633690,2355,2355,2355,2355,0
|
||||
20241205,185300,92633690,2355,2355,2355,2355,0
|
||||
20241205,185200,92633690,2355,2355,2355,2355,0
|
||||
20241205,185100,92633690,2355,2355,2355,2355,0
|
||||
20241205,185000,92633690,2355,2355,2355,2355,0
|
||||
20241205,184900,92633690,2355,2355,2355,2355,0
|
||||
20241205,184800,92633690,2355,2355,2355,2355,0
|
||||
20241205,184700,92633690,2355,2355,2355,2355,0
|
||||
20241205,184600,92633690,2355,2355,2355,2355,0
|
||||
20241205,184500,92633690,2355,2355,2355,2355,0
|
||||
20241205,184400,92633690,2355,2355,2355,2355,0
|
||||
20241205,184300,92633690,2355,2355,2355,2355,0
|
||||
20241205,184200,92633690,2355,2355,2355,2355,0
|
||||
20241205,184100,92633690,2355,2355,2355,2355,0
|
||||
20241205,184000,92633690,2355,2355,2355,2355,0
|
||||
20241205,183900,92633690,2355,2355,2355,2355,0
|
||||
20241205,183800,92633690,2355,2355,2355,2355,0
|
||||
20241205,183700,92633690,2355,2355,2355,2355,0
|
||||
20241205,183600,92633690,2355,2355,2355,2355,0
|
||||
20241205,183500,92633690,2355,2355,2355,2355,0
|
||||
20241205,183400,92633690,2355,2355,2355,2355,0
|
||||
20241205,183300,92633690,2355,2355,2355,2355,0
|
||||
20241205,183200,92633690,2355,2355,2355,2355,0
|
||||
20241205,183100,92633690,2355,2355,2355,2355,0
|
||||
20241205,183000,92633690,2355,2355,2355,2355,0
|
||||
20241205,182900,92633690,2355,2355,2355,2355,861
|
||||
20241205,182800,92633690,2355,2355,2355,2355,0
|
||||
20241205,182700,92633690,2355,2355,2355,2355,0
|
||||
20241205,182600,92633690,2355,2355,2355,2355,0
|
||||
20241205,182500,92633690,2355,2355,2355,2355,0
|
||||
20241205,182400,92633690,2355,2355,2355,2355,0
|
||||
20241205,182300,92633690,2355,2355,2355,2355,0
|
||||
20241205,182200,92633690,2355,2355,2355,2355,0
|
||||
20241205,182100,92633690,2355,2355,2355,2355,0
|
||||
20241205,182000,92633690,2355,2355,2355,2355,0
|
||||
20241205,181900,92633690,2355,2355,2355,2355,0
|
||||
20241205,181800,92633690,2355,2355,2355,2355,0
|
||||
20241205,181700,92633690,2355,2355,2355,2355,0
|
||||
20241205,181600,92633690,2355,2355,2355,2355,0
|
||||
20241205,181500,92633690,2355,2355,2355,2355,0
|
||||
20241205,181400,92633690,2355,2355,2355,2355,0
|
||||
20241205,181300,92633690,2355,2355,2355,2355,0
|
||||
20241205,181200,92633690,2355,2355,2355,2355,0
|
||||
20241205,181100,92633690,2355,2355,2355,2355,0
|
||||
20241205,181000,92633690,2355,2355,2355,2355,0
|
||||
20241205,180900,92633690,2355,2355,2355,2355,0
|
||||
20241205,180800,92633690,2355,2355,2355,2355,0
|
||||
20241205,180700,92633690,2355,2355,2355,2355,0
|
||||
20241205,180600,92633690,2355,2355,2355,2355,0
|
||||
20241205,180500,92633690,2355,2355,2355,2355,0
|
||||
20241205,180400,92633690,2355,2355,2355,2355,0
|
||||
20241205,180300,92633690,2355,2355,2355,2355,0
|
||||
20241205,180200,92633690,2355,2355,2355,2355,0
|
||||
20241205,180100,92633690,2355,2355,2355,2355,0
|
||||
20241205,180000,92633690,2355,2355,2355,2355,0
|
||||
20241205,175900,92633690,2355,2355,2355,2355,861
|
||||
20241205,175800,92633690,2355,2355,2355,2355,0
|
||||
20241205,175700,92633690,2355,2355,2355,2355,0
|
||||
20241205,175600,92633690,2355,2355,2355,2355,0
|
||||
20241205,175500,92633690,2355,2355,2355,2355,0
|
||||
20241205,175400,92633690,2355,2355,2355,2355,0
|
||||
20241205,175300,92633690,2355,2355,2355,2355,0
|
||||
20241205,175200,92633690,2355,2355,2355,2355,0
|
||||
20241205,175100,92633690,2355,2355,2355,2355,0
|
||||
20241205,175000,92633690,2355,2355,2355,2355,0
|
||||
20241205,174900,92633690,2355,2355,2355,2355,0
|
||||
20241205,174800,92633690,2355,2355,2355,2355,0
|
||||
20241205,174700,92633690,2355,2355,2355,2355,0
|
||||
20241205,174600,92633690,2355,2355,2355,2355,0
|
||||
20241205,174500,92633690,2355,2355,2355,2355,0
|
||||
20241205,174400,92633690,2355,2355,2355,2355,0
|
||||
20241205,174300,92633690,2355,2355,2355,2355,0
|
||||
20241205,174200,92633690,2355,2355,2355,2355,0
|
||||
20241205,174100,92633690,2355,2355,2355,2355,0
|
||||
20241205,174000,92633690,2355,2355,2355,2355,0
|
||||
20241205,173900,92633690,2355,2355,2355,2355,0
|
||||
20241205,173800,92633690,2355,2355,2355,2355,0
|
||||
20241205,173700,92633690,2355,2355,2355,2355,0
|
||||
20241205,173600,92633690,2355,2355,2355,2355,0
|
||||
20241205,173500,92633690,2355,2355,2355,2355,0
|
||||
20241205,173400,92633690,2355,2355,2355,2355,0
|
||||
20241205,173300,92633690,2355,2355,2355,2355,0
|
||||
20241205,173200,92633690,2355,2355,2355,2355,0
|
||||
20241205,173100,92633690,2355,2355,2355,2355,0
|
||||
20241205,173000,92633690,2355,2355,2355,2355,0
|
||||
20241205,172900,92633690,2355,2355,2355,2355,861
|
||||
20241205,172800,92633690,2355,2355,2355,2355,0
|
||||
20241205,172700,92633690,2355,2355,2355,2355,0
|
||||
20241205,172600,92633690,2355,2355,2355,2355,0
|
||||
20241205,172500,92633690,2355,2355,2355,2355,0
|
||||
20241205,172400,92633690,2355,2355,2355,2355,0
|
||||
20241205,172300,92633690,2355,2355,2355,2355,0
|
||||
20241205,172200,92633690,2355,2355,2355,2355,0
|
||||
20241205,172100,92633690,2355,2355,2355,2355,0
|
||||
20241205,172000,92633690,2355,2355,2355,2355,0
|
||||
20241205,171900,92633690,2355,2355,2355,2355,0
|
||||
20241205,171800,92633690,2355,2355,2355,2355,0
|
||||
20241205,171700,92633690,2355,2355,2355,2355,0
|
||||
20241205,171600,92633690,2355,2355,2355,2355,0
|
||||
20241205,171500,92633690,2355,2355,2355,2355,0
|
||||
20241205,171400,92633690,2355,2355,2355,2355,0
|
||||
20241205,171300,92633690,2355,2355,2355,2355,0
|
||||
20241205,171200,92633690,2355,2355,2355,2355,0
|
||||
20241205,171100,92633690,2355,2355,2355,2355,0
|
||||
20241205,171000,92633690,2355,2355,2355,2355,0
|
||||
20241205,170900,92633690,2355,2355,2355,2355,0
|
||||
20241205,170800,92633690,2355,2355,2355,2355,0
|
||||
20241205,170700,92633690,2355,2355,2355,2355,0
|
||||
20241205,170600,92633690,2355,2355,2355,2355,0
|
||||
20241205,170500,92633690,2355,2355,2355,2355,0
|
||||
20241205,170400,92633690,2355,2355,2355,2355,0
|
||||
20241205,170300,92633690,2355,2355,2355,2355,0
|
||||
20241205,170200,92633690,2355,2355,2355,2355,0
|
||||
20241205,170100,92633690,2355,2355,2355,2355,0
|
||||
20241205,170000,92633690,2355,2355,2355,2355,0
|
||||
20241205,165900,92633690,2355,2355,2355,2355,861
|
||||
20241205,165800,92633690,2355,2355,2355,2355,0
|
||||
20241205,165700,92633690,2355,2355,2355,2355,0
|
||||
20241205,165600,92633690,2355,2355,2355,2355,0
|
||||
20241205,165500,92633690,2355,2355,2355,2355,0
|
||||
20241205,165400,92633690,2355,2355,2355,2355,0
|
||||
20241205,165300,92633690,2355,2355,2355,2355,0
|
||||
20241205,165200,92633690,2355,2355,2355,2355,0
|
||||
20241205,165100,92633690,2355,2355,2355,2355,0
|
||||
20241205,165000,92633690,2355,2355,2355,2355,0
|
||||
20241205,164900,92633690,2355,2355,2355,2355,0
|
||||
20241205,164800,92633690,2355,2355,2355,2355,0
|
||||
20241205,164700,92633690,2355,2355,2355,2355,0
|
||||
20241205,164600,92633690,2355,2355,2355,2355,0
|
||||
20241205,164500,92633690,2355,2355,2355,2355,0
|
||||
20241205,164400,92633690,2355,2355,2355,2355,0
|
||||
20241205,164300,92633690,2355,2355,2355,2355,0
|
||||
20241205,164200,92633690,2355,2355,2355,2355,0
|
||||
20241205,164100,92633690,2355,2355,2355,2355,0
|
||||
20241205,164000,92633690,2355,2355,2355,2355,0
|
||||
20241205,163900,92633690,2355,2355,2355,2355,0
|
||||
20241205,163800,92633690,2355,2355,2355,2355,0
|
||||
20241205,163700,92633690,2355,2355,2355,2355,0
|
||||
20241205,163600,92633690,2355,2355,2355,2355,0
|
||||
20241205,163500,92633690,2355,2355,2355,2355,0
|
||||
20241205,163400,92633690,2355,2355,2355,2355,0
|
||||
20241205,163300,92633690,2355,2355,2355,2355,0
|
||||
20241205,163200,92633690,2355,2355,2355,2355,0
|
||||
20241205,163100,92633690,2355,2355,2355,2355,0
|
||||
20241205,163000,92633690,2355,2355,2355,2355,0
|
||||
20241205,162900,92633690,2355,2355,2355,2355,861
|
||||
20241205,162800,92633690,2355,2355,2355,2355,0
|
||||
20241205,162700,92633690,2355,2355,2355,2355,0
|
||||
20241205,162600,92633690,2355,2355,2355,2355,0
|
||||
20241205,162500,92633690,2355,2355,2355,2355,0
|
||||
20241205,162400,92633690,2355,2355,2355,2355,0
|
||||
20241205,162300,92633690,2355,2355,2355,2355,0
|
||||
20241205,162200,92633690,2355,2355,2355,2355,0
|
||||
20241205,162100,92633690,2355,2355,2355,2355,0
|
||||
20241205,162000,92633690,2355,2355,2355,2355,0
|
||||
20241205,161900,92633690,2355,2355,2355,2355,0
|
||||
20241205,161800,92633690,2355,2355,2355,2355,0
|
||||
20241205,161700,92633690,2355,2355,2355,2355,0
|
||||
20241205,161600,92633690,2355,2355,2355,2355,0
|
||||
20241205,161500,92633690,2355,2355,2355,2355,0
|
||||
20241205,161400,92633690,2355,2355,2355,2355,0
|
||||
20241205,161300,92633690,2355,2355,2355,2355,0
|
||||
20241205,161200,92633690,2355,2355,2355,2355,0
|
||||
20241205,161100,92633690,2355,2355,2355,2355,0
|
||||
20241205,161000,92633690,2355,2355,2355,2355,0
|
||||
20241205,160900,92633690,2355,2355,2355,2355,0
|
||||
20241205,160800,92633690,2355,2355,2355,2355,0
|
||||
20241205,160700,92633690,2355,2355,2355,2355,0
|
||||
20241205,160600,92633690,2355,2355,2355,2355,0
|
||||
20241205,160500,92633690,2355,2355,2355,2355,0
|
||||
20241205,160400,92633690,2355,2355,2355,2355,0
|
||||
20241205,160300,92633690,2355,2355,2355,2355,0
|
||||
20241205,160200,92633690,2355,2355,2355,2355,0
|
||||
20241205,160100,92633690,2355,2355,2355,2355,0
|
||||
20241205,160000,92633690,2355,2355,2355,2355,0
|
||||
20241205,155900,92633690,2355,2355,2355,2355,861
|
||||
20241205,155800,92633690,2355,2355,2355,2355,0
|
||||
20241205,155700,92633690,2355,2355,2355,2355,0
|
||||
20241205,155600,92633690,2355,2355,2355,2355,0
|
||||
20241205,155500,92633690,2355,2355,2355,2355,0
|
||||
20241205,155400,92633690,2355,2355,2355,2355,0
|
||||
20241205,155300,92633690,2355,2355,2355,2355,0
|
||||
20241205,155200,92633690,2355,2355,2355,2355,0
|
||||
20241205,155100,92633690,2355,2355,2355,2355,0
|
||||
20241205,155000,92633690,2355,2355,2355,2355,0
|
||||
20241205,154900,92633690,2355,2355,2355,2355,0
|
||||
20241205,154800,92633690,2355,2355,2355,2355,0
|
||||
20241205,154700,92633690,2355,2355,2355,2355,0
|
||||
20241205,154600,92633690,2355,2355,2355,2355,0
|
||||
20241205,154500,92633690,2355,2355,2355,2355,0
|
||||
20241205,154400,92633690,2355,2355,2355,2355,0
|
||||
20241205,154300,92633690,2355,2355,2355,2355,0
|
||||
20241205,154200,92633690,2355,2355,2355,2355,0
|
||||
20241205,154100,92633690,2355,2355,2355,2355,0
|
||||
20241205,154000,92633690,2355,2355,2355,2355,0
|
||||
20241205,153900,92633690,2355,2355,2355,2355,0
|
||||
20241205,153800,92633690,2355,2355,2355,2355,0
|
||||
20241205,153700,92633690,2355,2355,2355,2355,0
|
||||
20241205,153600,92633690,2355,2355,2355,2355,0
|
||||
20241205,153500,92633690,2355,2355,2355,2355,0
|
||||
20241205,153400,92633690,2355,2355,2355,2355,0
|
||||
20241205,153300,92633690,2355,2355,2355,2355,0
|
||||
20241205,153200,92633690,2355,2355,2355,2355,0
|
||||
20241205,153100,92633690,2355,2355,2355,2355,0
|
||||
20241205,153000,92633690,2355,2355,2355,2355,861
|
||||
20241205,152900,90606035,2375,2375,2375,2375,0
|
||||
20241205,152800,90606035,2375,2375,2375,2375,0
|
||||
20241205,152700,90606035,2375,2375,2375,2375,0
|
||||
20241205,152600,90606035,2375,2375,2375,2375,0
|
||||
20241205,152500,90606035,2375,2375,2375,2375,0
|
||||
20241205,152400,90606035,2375,2375,2375,2375,0
|
||||
20241205,152300,90606035,2375,2375,2375,2375,0
|
||||
20241205,152200,90606035,2375,2375,2375,2375,0
|
||||
20241205,152100,90606035,2375,2375,2375,2375,0
|
||||
20241205,152000,90606035,2375,2375,2375,2375,0
|
||||
20241205,151900,90606035,2375,2360,2380,2355,785
|
||||
20241205,151800,88744705,2360,2360,2360,2360,0
|
||||
20241205,151700,88744705,2360,2360,2360,2360,0
|
||||
20241205,151600,88744705,2360,2360,2360,2360,0
|
||||
20241205,151500,88744705,2360,2360,2360,2360,0
|
||||
20241205,151400,88744705,2360,2360,2360,2360,2
|
||||
20241205,151300,88739985,2355,2355,2355,2355,10
|
||||
20241205,151200,88716435,2360,2360,2360,2360,0
|
||||
20241205,151100,88716435,2360,2360,2360,2360,0
|
||||
20241205,151000,88716435,2360,2365,2370,2360,376
|
||||
20241205,150900,87825690,2365,2365,2365,2365,1
|
||||
20241205,150800,87823325,2360,2370,2375,2355,3380
|
||||
20241205,150700,79817160,2365,2365,2365,2365,0
|
||||
20241205,150600,79817160,2365,2365,2365,2365,45
|
||||
20241205,150500,79710735,2360,2360,2360,2360,0
|
||||
20241205,150400,79710735,2360,2360,2360,2360,0
|
||||
20241205,150300,79710735,2360,2360,2360,2360,0
|
||||
20241205,150200,79710735,2360,2360,2360,2360,0
|
||||
20241205,150100,79710735,2360,2360,2360,2360,0
|
||||
20241205,150000,79710735,2360,2360,2360,2360,10
|
||||
20241205,145900,79687135,2360,2360,2360,2360,24
|
||||
20241205,145800,79630495,2365,2365,2365,2360,26
|
||||
20241205,145700,79569125,2360,2360,2360,2360,0
|
||||
20241205,145600,79569125,2360,2365,2365,2360,869
|
||||
20241205,145500,77514290,2365,2365,2365,2365,286
|
||||
20241205,145400,76837900,2370,2370,2370,2370,0
|
||||
20241205,145300,76837900,2370,2370,2370,2370,0
|
||||
20241205,145200,76837900,2370,2370,2370,2370,2
|
||||
20241205,145100,76833160,2370,2370,2370,2370,0
|
||||
20241205,145000,76833160,2370,2365,2370,2365,22
|
||||
20241205,144900,76781125,2365,2365,2365,2365,54
|
||||
20241205,144800,76653415,2365,2365,2365,2365,48
|
||||
20241205,144700,76539895,2375,2370,2375,2370,113
|
||||
20241205,144600,76272080,2370,2370,2370,2370,11
|
||||
20241205,144500,76246010,2370,2370,2370,2370,70
|
||||
20241205,144400,76080110,2370,2370,2370,2370,11
|
||||
20241205,144300,76054040,2375,2370,2375,2370,201
|
||||
20241205,144200,75576680,2375,2375,2375,2365,524
|
||||
20241205,144100,74332930,2375,2370,2375,2370,64
|
||||
20241205,144000,74181000,2370,2370,2370,2370,29
|
||||
20241205,143900,74112270,2370,2370,2370,2370,0
|
||||
20241205,143800,74112270,2370,2370,2370,2370,13
|
||||
20241205,143700,74081460,2370,2370,2370,2370,2
|
||||
20241205,143600,74076720,2370,2370,2370,2370,15
|
||||
20241205,143500,74041170,2370,2370,2370,2370,2
|
||||
20241205,143400,74036430,2370,2370,2370,2370,0
|
||||
20241205,143300,74036430,2370,2370,2370,2370,11
|
||||
20241205,143200,74010360,2370,2370,2370,2370,0
|
||||
20241205,143100,74010360,2370,2370,2370,2370,0
|
||||
20241205,143000,74010360,2370,2375,2375,2370,2618
|
||||
20241205,142900,67800595,2370,2360,2370,2360,2692
|
||||
20241205,142800,61430175,2355,2355,2355,2355,979
|
||||
20241205,142700,59124630,2350,2350,2350,2350,0
|
||||
20241205,142600,59124630,2350,2350,2350,2350,0
|
||||
20241205,142500,59124630,2350,2350,2350,2350,1
|
||||
20241205,142400,59122280,2355,2355,2355,2355,0
|
||||
20241205,142300,59122280,2355,2355,2355,2355,0
|
||||
20241205,142200,59122280,2355,2355,2355,2355,0
|
||||
20241205,142100,59122280,2355,2355,2355,2355,0
|
||||
20241205,142000,59122280,2355,2355,2355,2355,0
|
||||
20241205,141900,59122280,2355,2355,2355,2355,0
|
||||
20241205,141800,59122280,2355,2355,2355,2355,0
|
||||
20241205,141700,59122280,2355,2355,2355,2355,0
|
||||
20241205,141600,59122280,2355,2355,2355,2355,10
|
||||
20241205,141500,59098730,2355,2355,2355,2355,0
|
||||
20241205,141400,59098730,2355,2355,2355,2355,0
|
||||
20241205,141300,59098730,2355,2355,2355,2355,5
|
||||
20241205,141200,59086955,2350,2350,2350,2350,0
|
||||
20241205,141100,59086955,2350,2350,2350,2350,0
|
||||
20241205,141000,59086955,2350,2350,2350,2350,0
|
||||
20241205,140900,59086955,2350,2350,2350,2350,0
|
||||
20241205,140800,59086955,2350,2350,2350,2350,0
|
||||
20241205,140700,59086955,2350,2350,2350,2350,0
|
||||
20241205,140600,59086955,2350,2350,2350,2350,285
|
||||
20241205,140500,58417205,2350,2350,2350,2350,974
|
||||
20241205,140400,56128305,2350,2350,2350,2350,0
|
||||
20241205,140300,56128305,2350,2350,2350,2350,0
|
||||
20241205,140200,56128305,2350,2350,2350,2350,0
|
||||
20241205,140100,56128305,2350,2350,2350,2350,0
|
||||
20241205,140000,56128305,2350,2350,2350,2350,0
|
||||
20241205,135900,56128305,2350,2350,2350,2350,0
|
||||
20241205,135800,56128305,2350,2350,2350,2350,0
|
||||
20241205,135700,56128305,2350,2350,2350,2350,0
|
||||
20241205,135600,56128305,2350,2350,2350,2350,0
|
||||
20241205,135500,56128305,2350,2350,2350,2350,0
|
||||
20241205,135400,56128305,2350,2350,2350,2350,0
|
||||
20241205,135300,56128305,2350,2350,2350,2350,0
|
||||
20241205,135200,56128305,2350,2350,2350,2350,0
|
||||
20241205,135100,56128305,2350,2350,2350,2350,0
|
||||
20241205,135000,56128305,2350,2355,2355,2350,565
|
||||
20241205,134900,54798110,2355,2355,2355,2355,0
|
||||
20241205,134800,54798110,2355,2355,2355,2355,0
|
||||
20241205,134700,54798110,2355,2355,2355,2355,0
|
||||
20241205,134600,54798110,2355,2355,2355,2355,0
|
||||
20241205,134500,54798110,2355,2360,2360,2355,4313
|
||||
20241205,134400,44627275,2360,2360,2360,2360,853
|
||||
20241205,134300,42614195,2365,2365,2365,2365,0
|
||||
20241205,134200,42614195,2365,2365,2365,2365,0
|
||||
20241205,134100,42614195,2365,2365,2365,2365,0
|
||||
20241205,134000,42614195,2365,2365,2365,2365,0
|
||||
20241205,133900,42614195,2365,2365,2365,2365,0
|
||||
20241205,133800,42614195,2365,2365,2365,2365,0
|
||||
20241205,133700,42614195,2365,2365,2365,2365,0
|
||||
20241205,133600,42614195,2365,2365,2365,2365,0
|
||||
20241205,133500,42614195,2365,2365,2365,2365,0
|
||||
20241205,133400,42614195,2365,2365,2365,2365,4
|
||||
20241205,133300,42604735,2365,2365,2365,2365,0
|
||||
20241205,133200,42604735,2365,2365,2365,2365,0
|
||||
20241205,133100,42604735,2365,2365,2365,2365,0
|
||||
20241205,133000,42604735,2365,2365,2365,2365,0
|
||||
20241205,132900,42604735,2365,2365,2365,2365,0
|
||||
20241205,132800,42604735,2365,2365,2365,2365,0
|
||||
20241205,132700,42604735,2365,2365,2365,2365,0
|
||||
20241205,132600,42604735,2365,2365,2365,2365,100
|
||||
20241205,132500,42368235,2365,2365,2365,2365,105
|
||||
20241205,132400,42119910,2365,2365,2365,2365,100
|
||||
20241205,132300,41883410,2365,2365,2365,2365,0
|
||||
20241205,132200,41883410,2365,2365,2365,2365,0
|
||||
20241205,132100,41883410,2365,2365,2365,2365,0
|
||||
20241205,132000,41883410,2365,2365,2365,2365,0
|
||||
20241205,131900,41883410,2365,2365,2365,2365,0
|
||||
20241205,131800,41883410,2365,2365,2365,2365,0
|
||||
20241205,131700,41883410,2365,2365,2365,2365,0
|
||||
20241205,131600,41883410,2365,2365,2365,2365,0
|
||||
20241205,131500,41883410,2365,2365,2365,2365,0
|
||||
20241205,131400,41883410,2365,2365,2365,2365,0
|
||||
20241205,131300,41883410,2365,2365,2365,2365,0
|
||||
20241205,131200,41883410,2365,2365,2365,2365,0
|
||||
20241205,131100,41883410,2365,2365,2365,2365,42
|
||||
20241205,131000,41784080,2360,2360,2365,2360,842
|
||||
20241205,130900,39796460,2365,2365,2365,2365,80
|
||||
20241205,130800,39607260,2360,2360,2360,2360,0
|
||||
20241205,130700,39607260,2360,2360,2360,2360,0
|
||||
20241205,130600,39607260,2360,2360,2360,2360,0
|
||||
20241205,130500,39607260,2360,2360,2360,2360,0
|
||||
20241205,130400,39607260,2360,2360,2360,2360,0
|
||||
20241205,130300,39607260,2360,2360,2360,2360,10
|
||||
20241205,130200,39583660,2365,2365,2365,2365,0
|
||||
20241205,130100,39583660,2365,2365,2365,2365,0
|
||||
20241205,130000,39583660,2365,2365,2365,2365,0
|
||||
20241205,125900,39583660,2365,2365,2365,2365,0
|
||||
20241205,125800,39583660,2365,2365,2365,2365,20
|
||||
20241205,125700,39536360,2365,2365,2365,2365,0
|
||||
20241205,125600,39536360,2365,2365,2365,2365,0
|
||||
20241205,125500,39536360,2365,2365,2365,2365,0
|
||||
20241205,125400,39536360,2365,2365,2365,2365,0
|
||||
20241205,125300,39536360,2365,2365,2365,2365,584
|
||||
20241205,125200,38155200,2365,2365,2365,2365,0
|
||||
20241205,125100,38155200,2365,2365,2365,2365,0
|
||||
20241205,125000,38155200,2365,2365,2365,2365,0
|
||||
20241205,124900,38155200,2365,2365,2365,2365,100
|
||||
20241205,124800,37918700,2365,2365,2365,2365,0
|
||||
20241205,124700,37918700,2365,2365,2365,2365,0
|
||||
20241205,124600,37918700,2365,2365,2365,2365,0
|
||||
20241205,124500,37918700,2365,2365,2365,2365,0
|
||||
20241205,124400,37918700,2365,2365,2365,2365,0
|
||||
20241205,124300,37918700,2365,2365,2365,2365,0
|
||||
20241205,124200,37918700,2365,2365,2365,2365,0
|
||||
20241205,124100,37918700,2365,2365,2365,2365,0
|
||||
20241205,124000,37918700,2365,2365,2365,2365,0
|
||||
20241205,123900,37918700,2365,2365,2365,2365,0
|
||||
20241205,123800,37918700,2365,2365,2365,2365,0
|
||||
20241205,123700,37918700,2365,2365,2365,2365,80
|
||||
20241205,123600,37729500,2365,2365,2365,2365,0
|
||||
20241205,123500,37729500,2365,2365,2365,2365,0
|
||||
20241205,123400,37729500,2365,2365,2365,2365,0
|
||||
20241205,123300,37729500,2365,2365,2365,2365,0
|
||||
20241205,123200,37729500,2365,2365,2365,2365,0
|
||||
20241205,123100,37729500,2365,2365,2365,2365,0
|
||||
20241205,123000,37729500,2365,2365,2365,2365,1
|
||||
20241205,122900,37727135,2360,2360,2360,2360,0
|
||||
20241205,122800,37727135,2360,2360,2360,2360,0
|
||||
20241205,122700,37727135,2360,2360,2360,2360,0
|
||||
20241205,122600,37727135,2360,2360,2360,2360,0
|
||||
20241205,122500,37727135,2360,2365,2365,2360,897
|
||||
20241205,122400,35610165,2360,2360,2360,2360,0
|
||||
20241205,122300,35610165,2360,2360,2360,2360,0
|
||||
20241205,122200,35610165,2360,2360,2360,2360,177
|
||||
20241205,122100,35192445,2360,2360,2360,2360,50
|
||||
20241205,122000,35074445,2360,2360,2360,2360,183
|
||||
20241205,121900,34642565,2360,2360,2360,2360,0
|
||||
20241205,121800,34642565,2360,2360,2360,2360,200
|
||||
20241205,121700,34170565,2355,2355,2355,2355,0
|
||||
20241205,121600,34170565,2355,2355,2355,2355,0
|
||||
20241205,121500,34170565,2355,2355,2355,2355,0
|
||||
20241205,121400,34170565,2355,2355,2355,2355,0
|
||||
20241205,121300,34170565,2355,2355,2355,2355,0
|
||||
20241205,121200,34170565,2355,2355,2355,2355,0
|
||||
20241205,121100,34170565,2355,2355,2355,2355,0
|
||||
20241205,121000,34170565,2355,2355,2355,2355,505
|
||||
20241205,120900,32981290,2360,2360,2360,2360,0
|
||||
20241205,120800,32981290,2360,2360,2360,2360,0
|
||||
20241205,120700,32981290,2360,2360,2360,2360,5
|
||||
20241205,120600,32969490,2360,2360,2360,2360,0
|
||||
20241205,120500,32969490,2360,2360,2360,2360,8
|
||||
20241205,120400,32950610,2360,2360,2360,2360,0
|
||||
20241205,120300,32950610,2360,2360,2360,2360,0
|
||||
20241205,120200,32950610,2360,2360,2360,2360,0
|
||||
20241205,120100,32950610,2360,2360,2360,2360,0
|
||||
20241205,120000,32950610,2360,2360,2360,2360,0
|
||||
20241205,115900,32950610,2360,2360,2360,2360,0
|
||||
20241205,115800,32950610,2360,2360,2360,2360,0
|
||||
20241205,115700,32950610,2360,2360,2360,2360,0
|
||||
20241205,115600,32950610,2360,2360,2360,2360,0
|
||||
20241205,115500,32950610,2360,2360,2360,2360,0
|
||||
20241205,115400,32950610,2360,2360,2360,2360,0
|
||||
20241205,115300,32950610,2360,2360,2360,2360,0
|
||||
20241205,115200,32950610,2360,2360,2360,2360,0
|
||||
20241205,115100,32950610,2360,2360,2360,2360,0
|
||||
20241205,115000,32950610,2360,2360,2360,2360,0
|
||||
20241205,114900,32950610,2360,2360,2360,2360,0
|
||||
20241205,114800,32950610,2360,2360,2360,2360,0
|
||||
20241205,114700,32950610,2360,2360,2360,2360,6
|
||||
20241205,114600,32936450,2360,2360,2360,2360,100
|
||||
20241205,114500,32700450,2365,2365,2365,2365,10
|
||||
20241205,114400,32676800,2365,2365,2365,2365,0
|
||||
20241205,114300,32676800,2365,2365,2365,2365,1
|
||||
20241205,114200,32674435,2365,2365,2365,2365,4
|
||||
20241205,114100,32664975,2360,2360,2360,2360,0
|
||||
20241205,114000,32664975,2360,2360,2360,2360,0
|
||||
20241205,113900,32664975,2360,2360,2360,2360,0
|
||||
20241205,113800,32664975,2360,2360,2360,2360,0
|
||||
20241205,113700,32664975,2360,2360,2360,2360,59
|
||||
20241205,113600,32525735,2365,2365,2365,2365,0
|
||||
20241205,113500,32525735,2365,2365,2365,2365,0
|
||||
20241205,113400,32525735,2365,2365,2365,2365,0
|
||||
20241205,113300,32525735,2365,2365,2365,2365,0
|
||||
20241205,113200,32525735,2365,2365,2365,2365,0
|
||||
20241205,113100,32525735,2365,2365,2365,2365,0
|
||||
20241205,113000,32525735,2365,2365,2365,2365,0
|
||||
20241205,112900,32525735,2365,2360,2365,2360,5
|
||||
20241205,112800,32513925,2355,2355,2355,2355,767
|
||||
20241205,112700,30707640,2355,2355,2355,2355,1000
|
||||
20241205,112600,28352640,2355,2355,2355,2355,0
|
||||
20241205,112500,28352640,2355,2355,2355,2355,0
|
||||
20241205,112400,28352640,2355,2355,2355,2355,0
|
||||
20241205,112300,28352640,2355,2355,2355,2355,0
|
||||
20241205,112200,28352640,2355,2355,2355,2355,70
|
||||
20241205,112100,28187790,2355,2355,2355,2355,0
|
||||
20241205,112000,28187790,2355,2355,2355,2355,0
|
||||
20241205,111900,28187790,2355,2355,2355,2355,16
|
||||
20241205,111800,28150110,2350,2350,2350,2350,0
|
||||
20241205,111700,28150110,2350,2350,2350,2350,0
|
||||
20241205,111600,28150110,2350,2350,2350,2350,0
|
||||
20241205,111500,28150110,2350,2350,2350,2350,0
|
||||
20241205,111400,28150110,2350,2350,2350,2350,0
|
||||
20241205,111300,28150110,2350,2350,2350,2350,0
|
||||
20241205,111200,28150110,2350,2350,2350,2350,0
|
||||
20241205,111100,28150110,2350,2350,2350,2350,0
|
||||
20241205,111000,28150110,2350,2350,2350,2350,508
|
||||
20241205,110900,26956310,2355,2355,2355,2355,4
|
||||
20241205,110800,26946890,2355,2355,2355,2355,0
|
||||
20241205,110700,26946890,2355,2355,2355,2355,0
|
||||
20241205,110600,26946890,2355,2355,2355,2355,0
|
||||
20241205,110500,26946890,2355,2355,2355,2355,10
|
||||
20241205,110400,26923340,2350,2350,2350,2350,0
|
||||
20241205,110300,26923340,2350,2350,2350,2350,0
|
||||
20241205,110200,26923340,2350,2350,2350,2350,16
|
||||
20241205,110100,26885740,2355,2355,2355,2355,0
|
||||
20241205,110000,26885740,2355,2355,2355,2355,136
|
||||
20241205,105900,26565460,2350,2350,2350,2350,0
|
||||
20241205,105800,26565460,2350,2350,2350,2350,0
|
||||
20241205,105700,26565460,2350,2350,2350,2350,114
|
||||
20241205,105600,26297560,2350,2350,2350,2350,0
|
||||
20241205,105500,26297560,2350,2350,2350,2350,0
|
||||
20241205,105400,26297560,2350,2355,2355,2350,807
|
||||
20241205,105300,24397935,2355,2355,2355,2355,10
|
||||
20241205,105200,24374385,2355,2355,2355,2350,199
|
||||
20241205,105100,23906110,2355,2355,2355,2355,0
|
||||
20241205,105000,23906110,2355,2360,2360,2355,2433
|
||||
20241205,104900,18169075,2360,2360,2360,2360,0
|
||||
20241205,104800,18169075,2360,2360,2360,2360,0
|
||||
20241205,104700,18169075,2360,2360,2360,2360,500
|
||||
20241205,104600,16989075,2365,2365,2365,2365,0
|
||||
20241205,104500,16989075,2365,2365,2365,2365,0
|
||||
20241205,104400,16989075,2365,2365,2365,2365,0
|
||||
20241205,104300,16989075,2365,2365,2365,2365,0
|
||||
20241205,104200,16989075,2365,2365,2365,2365,3
|
||||
20241205,104100,16981980,2365,2365,2365,2365,0
|
||||
20241205,104000,16981980,2365,2365,2365,2365,0
|
||||
20241205,103900,16981980,2365,2365,2365,2365,0
|
||||
20241205,103800,16981980,2365,2365,2365,2365,33
|
||||
20241205,103700,16903935,2365,2365,2365,2365,0
|
||||
20241205,103600,16903935,2365,2365,2365,2365,65
|
||||
20241205,103500,16750210,2365,2365,2365,2365,249
|
||||
20241205,103400,16161325,2365,2365,2365,2365,0
|
||||
20241205,103300,16161325,2365,2365,2365,2365,0
|
||||
20241205,103200,16161325,2365,2365,2365,2365,0
|
||||
20241205,103100,16161325,2365,2365,2365,2365,10
|
||||
20241205,103000,16137675,2365,2365,2365,2365,5
|
||||
20241205,102900,16125850,2365,2365,2365,2365,0
|
||||
20241205,102800,16125850,2365,2365,2365,2365,0
|
||||
20241205,102700,16125850,2365,2365,2365,2365,0
|
||||
20241205,102600,16125850,2365,2365,2365,2365,0
|
||||
20241205,102500,16125850,2365,2365,2365,2365,0
|
||||
20241205,102400,16125850,2365,2365,2365,2365,0
|
||||
20241205,102300,16125850,2365,2365,2365,2365,20
|
||||
20241205,102200,16078550,2370,2370,2370,2370,0
|
||||
20241205,102100,16078550,2370,2365,2370,2365,2
|
||||
20241205,102000,16073815,2370,2365,2370,2365,7
|
||||
20241205,101900,16057250,2365,2385,2385,2365,1264
|
||||
20241205,101800,13062410,2375,2370,2390,2370,10
|
||||
20241205,101700,13038590,2365,2365,2365,2365,0
|
||||
20241205,101600,13038590,2365,2365,2365,2365,0
|
||||
20241205,101500,13038590,2365,2365,2365,2365,0
|
||||
20241205,101400,13038590,2365,2365,2365,2365,0
|
||||
20241205,101300,13038590,2365,2365,2365,2365,1
|
||||
20241205,101200,13036225,2365,2365,2365,2365,0
|
||||
20241205,101100,13036225,2365,2365,2365,2365,294
|
||||
20241205,101000,12340915,2375,2365,2375,2365,1032
|
||||
20241205,100900,9897715,2365,2365,2365,2365,0
|
||||
20241205,100800,9897715,2365,2360,2370,2360,178
|
||||
20241205,100700,9476750,2370,2360,2370,2360,2
|
||||
20241205,100600,9472020,2375,2360,2375,2360,2
|
||||
20241205,100500,9467285,2365,2360,2365,2360,33
|
||||
20241205,100400,9389400,2365,2375,2375,2360,43
|
||||
20241205,100300,9287680,2355,2355,2355,2355,2
|
||||
20241205,100200,9282970,2360,2355,2360,2355,56
|
||||
20241205,100100,9151060,2360,2360,2360,2360,125
|
||||
20241205,100000,8856060,2365,2365,2365,2365,0
|
||||
20241205,095900,8856060,2365,2365,2365,2365,0
|
||||
20241205,095800,8856060,2365,2365,2365,2365,0
|
||||
20241205,095700,8856060,2365,2365,2365,2365,0
|
||||
20241205,095600,8856060,2365,2365,2365,2365,451
|
||||
20241205,095500,7789445,2365,2365,2365,2365,2
|
||||
20241205,095400,7784715,2365,2365,2370,2365,3
|
||||
20241205,095300,7777615,2365,2365,2370,2365,3
|
||||
20241205,095200,7770515,2365,2365,2365,2365,1
|
||||
20241205,095100,7768150,2375,2375,2375,2375,0
|
||||
20241205,095000,7768150,2375,2365,2375,2365,3
|
||||
20241205,094900,7761035,2365,2365,2365,2365,11
|
||||
20241205,094800,7735020,2370,2370,2370,2370,0
|
||||
20241205,094700,7735020,2370,2365,2370,2365,373
|
||||
20241205,094600,6852870,2370,2370,2370,2370,6
|
||||
20241205,094500,6838650,2370,2370,2370,2370,5
|
||||
20241205,094400,6826800,2370,2375,2375,2370,50
|
||||
20241205,094300,6708195,2375,2375,2375,2375,7
|
||||
20241205,094200,6691570,2375,2375,2375,2375,8
|
||||
20241205,094100,6672570,2375,2375,2375,2375,5
|
||||
20241205,094000,6660695,2375,2375,2375,2375,4
|
||||
20241205,093900,6651195,2375,2370,2375,2370,6
|
||||
20241205,093800,6636970,2380,2380,2380,2380,0
|
||||
20241205,093700,6636970,2380,2370,2380,2370,390
|
||||
20241205,093600,5712660,2370,2370,2370,2370,0
|
||||
20241205,093500,5712660,2370,2370,2370,2370,0
|
||||
20241205,093400,5712660,2370,2370,2370,2370,0
|
||||
20241205,093300,5712660,2370,2370,2370,2370,10
|
||||
20241205,093200,5688960,2370,2370,2370,2370,0
|
||||
20241205,093100,5688960,2370,2370,2370,2370,0
|
||||
20241205,093000,5688960,2370,2370,2370,2370,2
|
||||
20241205,092900,5684220,2365,2365,2365,2365,0
|
||||
20241205,092800,5684220,2365,2365,2365,2365,0
|
||||
20241205,092700,5684220,2365,2365,2365,2365,0
|
||||
20241205,092600,5684220,2365,2365,2365,2365,0
|
||||
20241205,092500,5684220,2365,2365,2365,2360,781
|
||||
20241205,092400,3837860,2370,2365,2370,2365,6
|
||||
20241205,092300,3823655,2370,2365,2370,2365,4
|
||||
20241205,092200,3814190,2370,2365,2370,2365,12
|
||||
20241205,092100,3785805,2370,2365,2370,2365,58
|
||||
20241205,092000,3648605,2365,2365,2370,2365,12
|
||||
20241205,091900,3620175,2370,2365,2370,2360,10
|
||||
20241205,091800,3596550,2375,2365,2375,2365,2
|
||||
20241205,091700,3591810,2365,2365,2365,2365,0
|
||||
20241205,091600,3591810,2365,2365,2365,2365,3
|
||||
20241205,091500,3584715,2365,2360,2365,2360,78
|
||||
20241205,091400,3400265,2360,2355,2360,2355,4
|
||||
20241205,091300,3390835,2355,2380,2380,2355,1086
|
||||
20241205,091200,822135,2380,2380,2380,2380,3
|
||||
20241205,091100,814995,2385,2385,2385,2385,0
|
||||
20241205,091000,814995,2385,2385,2385,2385,6
|
||||
20241205,090900,800685,2385,2390,2390,2385,240
|
||||
20241205,090800,228255,2400,2400,2400,2400,51
|
||||
20241205,090700,105855,2410,2410,2410,2410,0
|
||||
20241205,090600,105855,2410,2410,2410,2410,0
|
||||
20241205,090500,105855,2410,2410,2410,2410,25
|
||||
20241205,090400,45605,2390,2390,2390,2390,2
|
||||
20241205,090300,40825,2410,2410,2410,2410,5
|
||||
20241205,090200,28775,2395,2395,2395,2395,10
|
||||
20241205,090100,4825,2410,2410,2410,2410,0
|
||||
20241205,090000,4825,2410,2415,2415,2410,2
|
||||
|
Reference in New Issue
Block a user