Update 2024-12-05 2775 candle_min
This commit is contained in:
603
014580/min/candle-20241205.csv
Normal file
603
014580/min/candle-20241205.csv
Normal file
@@ -0,0 +1,603 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,190100,422597705,4350,4350,4350,4350,1707
|
||||
20241205,190000,422597705,4350,4350,4350,4350,0
|
||||
20241205,185900,422597705,4350,4350,4350,4350,0
|
||||
20241205,185800,422597705,4350,4350,4350,4350,0
|
||||
20241205,185700,422597705,4350,4350,4350,4350,0
|
||||
20241205,185600,422597705,4350,4350,4350,4350,0
|
||||
20241205,185500,422597705,4350,4350,4350,4350,0
|
||||
20241205,185400,422597705,4350,4350,4350,4350,0
|
||||
20241205,185300,422597705,4350,4350,4350,4350,0
|
||||
20241205,185200,422597705,4350,4350,4350,4350,0
|
||||
20241205,185100,422597705,4350,4350,4350,4350,0
|
||||
20241205,185000,422597705,4350,4350,4350,4350,0
|
||||
20241205,184900,422597705,4350,4350,4350,4350,0
|
||||
20241205,184800,422597705,4350,4350,4350,4350,0
|
||||
20241205,184700,422597705,4350,4350,4350,4350,0
|
||||
20241205,184600,422597705,4350,4350,4350,4350,0
|
||||
20241205,184500,422597705,4350,4350,4350,4350,0
|
||||
20241205,184400,422597705,4350,4350,4350,4350,0
|
||||
20241205,184300,422597705,4350,4350,4350,4350,0
|
||||
20241205,184200,422597705,4350,4350,4350,4350,0
|
||||
20241205,184100,422597705,4350,4350,4350,4350,0
|
||||
20241205,184000,422597705,4350,4350,4350,4350,0
|
||||
20241205,183900,422597705,4350,4350,4350,4350,0
|
||||
20241205,183800,422597705,4350,4350,4350,4350,0
|
||||
20241205,183700,422597705,4350,4350,4350,4350,0
|
||||
20241205,183600,422597705,4350,4350,4350,4350,0
|
||||
20241205,183500,422597705,4350,4350,4350,4350,0
|
||||
20241205,183400,422597705,4350,4350,4350,4350,0
|
||||
20241205,183300,422597705,4350,4350,4350,4350,0
|
||||
20241205,183200,422597705,4350,4350,4350,4350,0
|
||||
20241205,183100,422597705,4350,4350,4350,4350,1707
|
||||
20241205,183000,422597705,4350,4350,4350,4350,0
|
||||
20241205,182900,422597705,4350,4350,4350,4350,0
|
||||
20241205,182800,422597705,4350,4350,4350,4350,0
|
||||
20241205,182700,422597705,4350,4350,4350,4350,0
|
||||
20241205,182600,422597705,4350,4350,4350,4350,0
|
||||
20241205,182500,422597705,4350,4350,4350,4350,0
|
||||
20241205,182400,422597705,4350,4350,4350,4350,0
|
||||
20241205,182300,422597705,4350,4350,4350,4350,0
|
||||
20241205,182200,422597705,4350,4350,4350,4350,0
|
||||
20241205,182100,422597705,4350,4350,4350,4350,0
|
||||
20241205,182000,422597705,4350,4350,4350,4350,0
|
||||
20241205,181900,422597705,4350,4350,4350,4350,0
|
||||
20241205,181800,422597705,4350,4350,4350,4350,0
|
||||
20241205,181700,422597705,4350,4350,4350,4350,0
|
||||
20241205,181600,422597705,4350,4350,4350,4350,0
|
||||
20241205,181500,422597705,4350,4350,4350,4350,0
|
||||
20241205,181400,422597705,4350,4350,4350,4350,0
|
||||
20241205,181300,422597705,4350,4350,4350,4350,0
|
||||
20241205,181200,422597705,4350,4350,4350,4350,0
|
||||
20241205,181100,422597705,4350,4350,4350,4350,0
|
||||
20241205,181000,422597705,4350,4350,4350,4350,0
|
||||
20241205,180900,422597705,4350,4350,4350,4350,0
|
||||
20241205,180800,422597705,4350,4350,4350,4350,0
|
||||
20241205,180700,422597705,4350,4350,4350,4350,0
|
||||
20241205,180600,422597705,4350,4350,4350,4350,0
|
||||
20241205,180500,422597705,4350,4350,4350,4350,0
|
||||
20241205,180400,422597705,4350,4350,4350,4350,0
|
||||
20241205,180300,422597705,4350,4350,4350,4350,0
|
||||
20241205,180200,422597705,4350,4350,4350,4350,0
|
||||
20241205,180100,422597705,4350,4350,4350,4350,1707
|
||||
20241205,180000,422597705,4350,4350,4350,4350,0
|
||||
20241205,175900,422597705,4350,4350,4350,4350,0
|
||||
20241205,175800,422597705,4350,4350,4350,4350,0
|
||||
20241205,175700,422597705,4350,4350,4350,4350,0
|
||||
20241205,175600,422597705,4350,4350,4350,4350,0
|
||||
20241205,175500,422597705,4350,4350,4350,4350,0
|
||||
20241205,175400,422597705,4350,4350,4350,4350,0
|
||||
20241205,175300,422597705,4350,4350,4350,4350,0
|
||||
20241205,175200,422597705,4350,4350,4350,4350,0
|
||||
20241205,175100,422597705,4350,4350,4350,4350,0
|
||||
20241205,175000,422597705,4350,4350,4350,4350,0
|
||||
20241205,174900,422597705,4350,4350,4350,4350,0
|
||||
20241205,174800,422597705,4350,4350,4350,4350,0
|
||||
20241205,174700,422597705,4350,4350,4350,4350,0
|
||||
20241205,174600,422597705,4350,4350,4350,4350,0
|
||||
20241205,174500,422597705,4350,4350,4350,4350,0
|
||||
20241205,174400,422597705,4350,4350,4350,4350,0
|
||||
20241205,174300,422597705,4350,4350,4350,4350,0
|
||||
20241205,174200,422597705,4350,4350,4350,4350,0
|
||||
20241205,174100,422597705,4350,4350,4350,4350,0
|
||||
20241205,174000,422597705,4350,4350,4350,4350,0
|
||||
20241205,173900,422597705,4350,4350,4350,4350,0
|
||||
20241205,173800,422597705,4350,4350,4350,4350,0
|
||||
20241205,173700,422597705,4350,4350,4350,4350,0
|
||||
20241205,173600,422597705,4350,4350,4350,4350,0
|
||||
20241205,173500,422597705,4350,4350,4350,4350,0
|
||||
20241205,173400,422597705,4350,4350,4350,4350,0
|
||||
20241205,173300,422597705,4350,4350,4350,4350,0
|
||||
20241205,173200,422597705,4350,4350,4350,4350,0
|
||||
20241205,173100,422597705,4350,4350,4350,4350,1707
|
||||
20241205,173000,422597705,4350,4350,4350,4350,0
|
||||
20241205,172900,422597705,4350,4350,4350,4350,0
|
||||
20241205,172800,422597705,4350,4350,4350,4350,0
|
||||
20241205,172700,422597705,4350,4350,4350,4350,0
|
||||
20241205,172600,422597705,4350,4350,4350,4350,0
|
||||
20241205,172500,422597705,4350,4350,4350,4350,0
|
||||
20241205,172400,422597705,4350,4350,4350,4350,0
|
||||
20241205,172300,422597705,4350,4350,4350,4350,0
|
||||
20241205,172200,422597705,4350,4350,4350,4350,0
|
||||
20241205,172100,422597705,4350,4350,4350,4350,0
|
||||
20241205,172000,422597705,4350,4350,4350,4350,0
|
||||
20241205,171900,422597705,4350,4350,4350,4350,0
|
||||
20241205,171800,422597705,4350,4350,4350,4350,0
|
||||
20241205,171700,422597705,4350,4350,4350,4350,0
|
||||
20241205,171600,422597705,4350,4350,4350,4350,0
|
||||
20241205,171500,422597705,4350,4350,4350,4350,0
|
||||
20241205,171400,422597705,4350,4350,4350,4350,0
|
||||
20241205,171300,422597705,4350,4350,4350,4350,0
|
||||
20241205,171200,422597705,4350,4350,4350,4350,0
|
||||
20241205,171100,422597705,4350,4350,4350,4350,0
|
||||
20241205,171000,422597705,4350,4350,4350,4350,0
|
||||
20241205,170900,422597705,4350,4350,4350,4350,0
|
||||
20241205,170800,422597705,4350,4350,4350,4350,0
|
||||
20241205,170700,422597705,4350,4350,4350,4350,0
|
||||
20241205,170600,422597705,4350,4350,4350,4350,0
|
||||
20241205,170500,422597705,4350,4350,4350,4350,0
|
||||
20241205,170400,422597705,4350,4350,4350,4350,0
|
||||
20241205,170300,422597705,4350,4350,4350,4350,0
|
||||
20241205,170200,422597705,4350,4350,4350,4350,0
|
||||
20241205,170100,422597705,4350,4350,4350,4350,1707
|
||||
20241205,170000,422597705,4350,4350,4350,4350,0
|
||||
20241205,165900,422597705,4350,4350,4350,4350,0
|
||||
20241205,165800,422597705,4350,4350,4350,4350,0
|
||||
20241205,165700,422597705,4350,4350,4350,4350,0
|
||||
20241205,165600,422597705,4350,4350,4350,4350,0
|
||||
20241205,165500,422597705,4350,4350,4350,4350,0
|
||||
20241205,165400,422597705,4350,4350,4350,4350,0
|
||||
20241205,165300,422597705,4350,4350,4350,4350,0
|
||||
20241205,165200,422597705,4350,4350,4350,4350,0
|
||||
20241205,165100,422597705,4350,4350,4350,4350,0
|
||||
20241205,165000,422597705,4350,4350,4350,4350,0
|
||||
20241205,164900,422597705,4350,4350,4350,4350,0
|
||||
20241205,164800,422597705,4350,4350,4350,4350,0
|
||||
20241205,164700,422597705,4350,4350,4350,4350,0
|
||||
20241205,164600,422597705,4350,4350,4350,4350,0
|
||||
20241205,164500,422597705,4350,4350,4350,4350,0
|
||||
20241205,164400,422597705,4350,4350,4350,4350,0
|
||||
20241205,164300,422597705,4350,4350,4350,4350,0
|
||||
20241205,164200,422597705,4350,4350,4350,4350,0
|
||||
20241205,164100,422597705,4350,4350,4350,4350,0
|
||||
20241205,164000,422597705,4350,4350,4350,4350,0
|
||||
20241205,163900,422597705,4350,4350,4350,4350,0
|
||||
20241205,163800,422597705,4350,4350,4350,4350,0
|
||||
20241205,163700,422597705,4350,4350,4350,4350,0
|
||||
20241205,163600,422597705,4350,4350,4350,4350,0
|
||||
20241205,163500,422597705,4350,4350,4350,4350,0
|
||||
20241205,163400,422597705,4350,4350,4350,4350,0
|
||||
20241205,163300,422597705,4350,4350,4350,4350,0
|
||||
20241205,163200,422597705,4350,4350,4350,4350,0
|
||||
20241205,163100,422597705,4350,4350,4350,4350,1707
|
||||
20241205,163000,422597705,4350,4350,4350,4350,0
|
||||
20241205,162900,422597705,4350,4350,4350,4350,0
|
||||
20241205,162800,422597705,4350,4350,4350,4350,0
|
||||
20241205,162700,422597705,4350,4350,4350,4350,0
|
||||
20241205,162600,422597705,4350,4350,4350,4350,0
|
||||
20241205,162500,422597705,4350,4350,4350,4350,0
|
||||
20241205,162400,422597705,4350,4350,4350,4350,0
|
||||
20241205,162300,422597705,4350,4350,4350,4350,0
|
||||
20241205,162200,422597705,4350,4350,4350,4350,0
|
||||
20241205,162100,422597705,4350,4350,4350,4350,0
|
||||
20241205,162000,422597705,4350,4350,4350,4350,0
|
||||
20241205,161900,422597705,4350,4350,4350,4350,0
|
||||
20241205,161800,422597705,4350,4350,4350,4350,0
|
||||
20241205,161700,422597705,4350,4350,4350,4350,0
|
||||
20241205,161600,422597705,4350,4350,4350,4350,0
|
||||
20241205,161500,422597705,4350,4350,4350,4350,0
|
||||
20241205,161400,422597705,4350,4350,4350,4350,0
|
||||
20241205,161300,422597705,4350,4350,4350,4350,0
|
||||
20241205,161200,422597705,4350,4350,4350,4350,0
|
||||
20241205,161100,422597705,4350,4350,4350,4350,0
|
||||
20241205,161000,422597705,4350,4350,4350,4350,0
|
||||
20241205,160900,422597705,4350,4350,4350,4350,0
|
||||
20241205,160800,422597705,4350,4350,4350,4350,0
|
||||
20241205,160700,422597705,4350,4350,4350,4350,0
|
||||
20241205,160600,422597705,4350,4350,4350,4350,0
|
||||
20241205,160500,422597705,4350,4350,4350,4350,0
|
||||
20241205,160400,422597705,4350,4350,4350,4350,0
|
||||
20241205,160300,422597705,4350,4350,4350,4350,0
|
||||
20241205,160200,422597705,4350,4350,4350,4350,0
|
||||
20241205,160100,422597705,4350,4350,4350,4350,1707
|
||||
20241205,160000,422597705,4350,4350,4350,4350,0
|
||||
20241205,155900,422597705,4350,4350,4350,4350,0
|
||||
20241205,155800,422597705,4350,4350,4350,4350,0
|
||||
20241205,155700,422597705,4350,4350,4350,4350,0
|
||||
20241205,155600,422597705,4350,4350,4350,4350,0
|
||||
20241205,155500,422597705,4350,4350,4350,4350,0
|
||||
20241205,155400,422597705,4350,4350,4350,4350,0
|
||||
20241205,155300,422597705,4350,4350,4350,4350,0
|
||||
20241205,155200,422597705,4350,4350,4350,4350,0
|
||||
20241205,155100,422597705,4350,4350,4350,4350,0
|
||||
20241205,155000,422597705,4350,4350,4350,4350,0
|
||||
20241205,154900,422597705,4350,4350,4350,4350,0
|
||||
20241205,154800,422597705,4350,4350,4350,4350,0
|
||||
20241205,154700,422597705,4350,4350,4350,4350,0
|
||||
20241205,154600,422597705,4350,4350,4350,4350,0
|
||||
20241205,154500,422597705,4350,4350,4350,4350,0
|
||||
20241205,154400,422597705,4350,4350,4350,4350,0
|
||||
20241205,154300,422597705,4350,4350,4350,4350,0
|
||||
20241205,154200,422597705,4350,4350,4350,4350,0
|
||||
20241205,154100,422597705,4350,4350,4350,4350,0
|
||||
20241205,154000,422597705,4350,4350,4350,4350,0
|
||||
20241205,153900,422597705,4350,4350,4350,4350,0
|
||||
20241205,153800,422597705,4350,4350,4350,4350,0
|
||||
20241205,153700,422597705,4350,4350,4350,4350,0
|
||||
20241205,153600,422597705,4350,4350,4350,4350,0
|
||||
20241205,153500,422597705,4350,4350,4350,4350,0
|
||||
20241205,153400,422597705,4350,4350,4350,4350,0
|
||||
20241205,153300,422597705,4350,4350,4350,4350,0
|
||||
20241205,153200,422597705,4350,4350,4350,4350,0
|
||||
20241205,153100,422597705,4350,4350,4350,4350,1707
|
||||
20241205,153000,422597705,4350,4350,4350,4350,1707
|
||||
20241205,152900,415172255,4360,4360,4360,4360,0
|
||||
20241205,152800,415172255,4360,4360,4360,4360,0
|
||||
20241205,152700,415172255,4360,4360,4360,4360,0
|
||||
20241205,152600,415172255,4360,4360,4360,4360,0
|
||||
20241205,152500,415172255,4360,4360,4360,4360,0
|
||||
20241205,152400,415172255,4360,4360,4360,4360,0
|
||||
20241205,152300,415172255,4360,4360,4360,4360,0
|
||||
20241205,152200,415172255,4360,4360,4360,4360,0
|
||||
20241205,152100,415172255,4360,4360,4360,4360,0
|
||||
20241205,152000,415172255,4360,4360,4360,4360,0
|
||||
20241205,151900,415172255,4360,4320,4360,4295,1201
|
||||
20241205,151800,409963730,4310,4295,4315,4290,134
|
||||
20241205,151700,409388780,4330,4335,4335,4330,199
|
||||
20241205,151600,408526610,4335,4330,4335,4330,55
|
||||
20241205,151500,408288455,4335,4295,4335,4295,173
|
||||
20241205,151400,407541810,4325,4310,4325,4310,1030
|
||||
20241205,151300,403101335,4310,4300,4310,4295,111
|
||||
20241205,151200,402623425,4295,4295,4295,4295,0
|
||||
20241205,151100,402623425,4295,4295,4295,4295,100
|
||||
20241205,151000,402193925,4310,4300,4310,4300,10
|
||||
20241205,150900,402150845,4300,4300,4300,4300,501
|
||||
20241205,150800,399996545,4295,4290,4295,4285,2688
|
||||
20241205,150700,388464050,4295,4295,4295,4295,43
|
||||
20241205,150600,388279365,4300,4300,4300,4300,1
|
||||
20241205,150500,388275065,4300,4300,4300,4295,752
|
||||
20241205,150400,385041520,4300,4305,4305,4300,617
|
||||
20241205,150300,382388020,4305,4305,4305,4305,30
|
||||
20241205,150200,382258870,4310,4310,4310,4310,5
|
||||
20241205,150100,382237320,4310,4310,4310,4310,214
|
||||
20241205,150000,381314980,4310,4310,4310,4310,701
|
||||
20241205,145900,378293670,4310,4310,4310,4310,0
|
||||
20241205,145800,378293670,4310,4310,4310,4310,8
|
||||
20241205,145700,378259190,4310,4315,4315,4310,13
|
||||
20241205,145600,378203100,4315,4300,4315,4300,24
|
||||
20241205,145500,378099750,4300,4300,4300,4300,1013
|
||||
20241205,145400,373743850,4300,4305,4315,4280,7844
|
||||
20241205,145300,340030150,4310,4315,4315,4310,6398
|
||||
20241205,145200,312454655,4320,4320,4320,4315,3268
|
||||
20241205,145100,298347170,4330,4325,4330,4325,201
|
||||
20241205,145000,297477840,4340,4325,4340,4325,2
|
||||
20241205,144900,297469175,4340,4325,4340,4325,201
|
||||
20241205,144800,296599835,4325,4325,4325,4325,1530
|
||||
20241205,144700,289982585,4325,4325,4325,4325,430
|
||||
20241205,144600,288122835,4330,4330,4330,4330,215
|
||||
20241205,144500,287191885,4345,4345,4345,4345,1
|
||||
20241205,144400,287187540,4335,4335,4335,4335,0
|
||||
20241205,144300,287187540,4335,4325,4335,4325,540
|
||||
20241205,144200,284848240,4325,4330,4335,4325,3248
|
||||
20241205,144100,270783450,4335,4335,4335,4335,0
|
||||
20241205,144000,270783450,4335,4345,4345,4335,6
|
||||
20241205,143900,270757390,4350,4350,4350,4350,0
|
||||
20241205,143800,270757390,4350,4350,4350,4350,1
|
||||
20241205,143700,270753040,4335,4335,4335,4335,530
|
||||
20241205,143600,268455490,4350,4350,4350,4350,0
|
||||
20241205,143500,268455490,4350,4350,4350,4350,0
|
||||
20241205,143400,268455490,4350,4350,4350,4350,1
|
||||
20241205,143300,268451140,4335,4335,4335,4335,1
|
||||
20241205,143200,268446805,4335,4340,4340,4335,511
|
||||
20241205,143100,266231580,4350,4350,4350,4350,0
|
||||
20241205,143000,266231580,4350,4350,4350,4350,0
|
||||
20241205,142900,266231580,4350,4350,4350,4350,0
|
||||
20241205,142800,266231580,4350,4335,4350,4330,386
|
||||
20241205,142700,264559520,4335,4335,4335,4335,620
|
||||
20241205,142600,261871820,4335,4340,4340,4335,1364
|
||||
20241205,142500,255958850,4350,4350,4350,4350,0
|
||||
20241205,142400,255958850,4350,4350,4350,4350,0
|
||||
20241205,142300,255958850,4350,4350,4350,4350,1
|
||||
20241205,142200,255954500,4335,4335,4335,4335,0
|
||||
20241205,142100,255954500,4335,4335,4335,4335,0
|
||||
20241205,142000,255954500,4335,4335,4335,4335,0
|
||||
20241205,141900,255954500,4335,4340,4340,4335,485
|
||||
20241205,141800,253850370,4345,4350,4350,4345,527
|
||||
20241205,141700,251559290,4350,4350,4350,4350,0
|
||||
20241205,141600,251559290,4350,4350,4350,4350,0
|
||||
20241205,141500,251559290,4350,4350,4350,4350,0
|
||||
20241205,141400,251559290,4350,4350,4350,4350,1095
|
||||
20241205,141300,246796040,4355,4355,4355,4355,20
|
||||
20241205,141200,246708940,4355,4355,4355,4355,713
|
||||
20241205,141100,243603825,4355,4350,4355,4350,816
|
||||
20241205,141000,240053670,4350,4350,4355,4350,318
|
||||
20241205,140900,238670360,4350,4350,4350,4350,364
|
||||
20241205,140800,237086960,4350,4340,4350,4340,385
|
||||
20241205,140700,235414375,4340,4335,4340,4335,790
|
||||
20241205,140600,231986275,4340,4340,4340,4340,501
|
||||
20241205,140500,229811935,4340,4340,4340,4340,0
|
||||
20241205,140400,229811935,4340,4340,4340,4340,100
|
||||
20241205,140300,229377935,4345,4345,4345,4345,0
|
||||
20241205,140200,229377935,4345,4345,4345,4345,8
|
||||
20241205,140100,229343175,4340,4340,4340,4340,180
|
||||
20241205,140000,228561975,4340,4340,4340,4340,0
|
||||
20241205,135900,228561975,4340,4340,4340,4340,0
|
||||
20241205,135800,228561975,4340,4340,4340,4340,0
|
||||
20241205,135700,228561975,4340,4340,4340,4340,431
|
||||
20241205,135600,226691435,4340,4340,4340,4340,0
|
||||
20241205,135500,226691435,4340,4340,4340,4340,0
|
||||
20241205,135400,226691435,4340,4340,4340,4340,39
|
||||
20241205,135300,226522175,4340,4340,4340,4340,1
|
||||
20241205,135200,226517835,4335,4335,4335,4335,0
|
||||
20241205,135100,226517835,4335,4335,4335,4335,302
|
||||
20241205,135000,225208665,4335,4335,4335,4335,0
|
||||
20241205,134900,225208665,4335,4335,4335,4335,9
|
||||
20241205,134800,225169650,4335,4340,4340,4335,37
|
||||
20241205,134700,225009250,4335,4335,4335,4335,288
|
||||
20241205,134600,223760770,4345,4345,4345,4345,302
|
||||
20241205,134500,222448580,4345,4340,4345,4340,589
|
||||
20241205,134400,219890150,4340,4340,4340,4340,0
|
||||
20241205,134300,219890150,4340,4345,4345,4340,50
|
||||
20241205,134200,219673050,4340,4340,4340,4340,0
|
||||
20241205,134100,219673050,4340,4340,4340,4340,102
|
||||
20241205,134000,219230370,4345,4345,4345,4345,0
|
||||
20241205,133900,219230370,4345,4345,4345,4345,1
|
||||
20241205,133800,219226025,4350,4350,4350,4350,0
|
||||
20241205,133700,219226025,4350,4350,4350,4350,0
|
||||
20241205,133600,219226025,4350,4350,4350,4350,0
|
||||
20241205,133500,219226025,4350,4350,4350,4350,0
|
||||
20241205,133400,219226025,4350,4350,4350,4350,0
|
||||
20241205,133300,219226025,4350,4350,4350,4350,0
|
||||
20241205,133200,219226025,4350,4350,4350,4350,0
|
||||
20241205,133100,219226025,4350,4345,4350,4345,310
|
||||
20241205,133000,217878195,4340,4340,4340,4340,0
|
||||
20241205,132900,217878195,4340,4340,4340,4340,79
|
||||
20241205,132800,217535335,4340,4340,4340,4340,10
|
||||
20241205,132700,217491935,4340,4335,4340,4335,800
|
||||
20241205,132600,214021435,4340,4340,4340,4340,500
|
||||
20241205,132500,211851435,4335,4335,4335,4335,372
|
||||
20241205,132400,210238815,4350,4350,4350,4350,1
|
||||
20241205,132300,210234465,4340,4340,4340,4340,100
|
||||
20241205,132200,209800465,4355,4355,4355,4355,0
|
||||
20241205,132100,209800465,4355,4355,4355,4355,1
|
||||
20241205,132000,209796110,4340,4340,4340,4340,301
|
||||
20241205,131900,208489770,4360,4360,4360,4360,0
|
||||
20241205,131800,208489770,4360,4360,4360,4360,0
|
||||
20241205,131700,208489770,4360,4360,4360,4360,0
|
||||
20241205,131600,208489770,4360,4360,4360,4360,0
|
||||
20241205,131500,208489770,4360,4340,4360,4340,501
|
||||
20241205,131400,206315410,4340,4340,4340,4340,0
|
||||
20241205,131300,206315410,4340,4340,4340,4340,851
|
||||
20241205,131200,202622070,4340,4345,4345,4340,3394
|
||||
20241205,131100,187890275,4365,4365,4365,4365,0
|
||||
20241205,131000,187890275,4365,4365,4365,4365,0
|
||||
20241205,130900,187890275,4365,4350,4365,4345,1001
|
||||
20241205,130800,183540750,4350,4350,4350,4350,0
|
||||
20241205,130700,183540750,4350,4350,4350,4350,8
|
||||
20241205,130600,183505950,4365,4365,4365,4365,0
|
||||
20241205,130500,183505950,4365,4365,4365,4365,0
|
||||
20241205,130400,183505950,4365,4365,4365,4365,0
|
||||
20241205,130300,183505950,4365,4365,4365,4365,0
|
||||
20241205,130200,183505950,4365,4365,4365,4365,1
|
||||
20241205,130100,183501585,4350,4350,4350,4350,150
|
||||
20241205,130000,182849085,4350,4350,4350,4350,0
|
||||
20241205,125900,182849085,4350,4350,4350,4345,111
|
||||
20241205,125800,182366240,4350,4350,4350,4350,1
|
||||
20241205,125700,182361890,4345,4365,4365,4345,651
|
||||
20241205,125600,179531945,4355,4355,4355,4355,337
|
||||
20241205,125500,178064310,4365,4365,4365,4365,0
|
||||
20241205,125400,178064310,4365,4365,4365,4365,0
|
||||
20241205,125300,178064310,4365,4355,4365,4355,3
|
||||
20241205,125200,178051225,4360,4360,4360,4360,169
|
||||
20241205,125100,177314385,4360,4360,4360,4360,0
|
||||
20241205,125000,177314385,4360,4360,4360,4360,32
|
||||
20241205,124900,177174865,4365,4365,4365,4365,0
|
||||
20241205,124800,177174865,4365,4365,4365,4365,1
|
||||
20241205,124700,177170500,4365,4365,4365,4365,0
|
||||
20241205,124600,177170500,4365,4365,4365,4365,0
|
||||
20241205,124500,177170500,4365,4365,4365,4365,627
|
||||
20241205,124400,174433645,4365,4365,4365,4365,1
|
||||
20241205,124300,174429280,4370,4370,4370,4370,2
|
||||
20241205,124200,174420540,4375,4375,4375,4375,1
|
||||
20241205,124100,174416165,4370,4375,4375,4370,2
|
||||
20241205,124000,174407420,4355,4355,4355,4355,0
|
||||
20241205,123900,174407420,4355,4375,4375,4355,95
|
||||
20241205,123800,173993655,4365,4365,4365,4365,15
|
||||
20241205,123700,173928180,4375,4375,4375,4375,0
|
||||
20241205,123600,173928180,4375,4375,4375,4375,0
|
||||
20241205,123500,173928180,4375,4375,4375,4375,0
|
||||
20241205,123400,173928180,4375,4375,4375,4375,2
|
||||
20241205,123300,173919430,4380,4380,4380,4380,0
|
||||
20241205,123200,173919430,4380,4355,4380,4355,86
|
||||
20241205,123100,173544875,4380,4380,4380,4380,1
|
||||
20241205,123000,173540495,4355,4355,4355,4355,60
|
||||
20241205,122900,173279195,4380,4380,4380,4380,1
|
||||
20241205,122800,173274815,4360,4360,4360,4360,0
|
||||
20241205,122700,173274815,4360,4380,4380,4360,549
|
||||
20241205,122600,170878895,4380,4375,4380,4375,6
|
||||
20241205,122500,170852640,4380,4380,4380,4380,0
|
||||
20241205,122400,170852640,4380,4380,4380,4380,2
|
||||
20241205,122300,170843880,4380,4380,4380,4380,0
|
||||
20241205,122200,170843880,4380,4380,4380,4380,0
|
||||
20241205,122100,170843880,4380,4370,4380,4360,89
|
||||
20241205,122000,170455590,4380,4380,4380,4380,0
|
||||
20241205,121900,170455590,4380,4365,4380,4365,1122
|
||||
20241205,121800,165551625,4365,4365,4365,4365,8
|
||||
20241205,121700,165516705,4375,4375,4375,4375,0
|
||||
20241205,121600,165516705,4375,4375,4375,4375,0
|
||||
20241205,121500,165516705,4375,4375,4375,4375,100
|
||||
20241205,121400,165079205,4375,4375,4375,4375,2
|
||||
20241205,121300,165070455,4360,4360,4360,4360,20
|
||||
20241205,121200,164983255,4360,4360,4360,4360,0
|
||||
20241205,121100,164983255,4360,4360,4360,4360,86
|
||||
20241205,121000,164608295,4375,4375,4375,4375,0
|
||||
20241205,120900,164608295,4375,4375,4375,4375,1
|
||||
20241205,120800,164603920,4375,4375,4375,4375,0
|
||||
20241205,120700,164603920,4375,4375,4375,4375,1
|
||||
20241205,120600,164599545,4360,4360,4360,4360,20
|
||||
20241205,120500,164512345,4375,4375,4375,4375,7
|
||||
20241205,120400,164481720,4375,4360,4375,4360,88
|
||||
20241205,120300,164097995,4375,4375,4375,4375,0
|
||||
20241205,120200,164097995,4375,4375,4375,4375,0
|
||||
20241205,120100,164097995,4375,4375,4375,4375,0
|
||||
20241205,120000,164097995,4375,4375,4375,4375,1
|
||||
20241205,115900,164093620,4375,4375,4375,4375,0
|
||||
20241205,115800,164093620,4375,4375,4375,4375,0
|
||||
20241205,115700,164093620,4375,4375,4375,4375,0
|
||||
20241205,115600,164093620,4375,4360,4375,4360,86
|
||||
20241205,115500,163718645,4375,4360,4375,4360,60
|
||||
20241205,115400,163457015,4375,4365,4375,4365,2
|
||||
20241205,115300,163448275,4375,4375,4375,4375,0
|
||||
20241205,115200,163448275,4375,4375,4375,4375,0
|
||||
20241205,115100,163448275,4375,4375,4375,4375,0
|
||||
20241205,115000,163448275,4375,4360,4375,4360,16
|
||||
20241205,114900,163378500,4355,4355,4355,4355,89
|
||||
20241205,114800,162990905,4375,4375,4375,4375,0
|
||||
20241205,114700,162990905,4375,4375,4375,4375,8
|
||||
20241205,114600,162955905,4375,4375,4375,4375,0
|
||||
20241205,114500,162955905,4375,4375,4375,4375,2
|
||||
20241205,114400,162947155,4375,4375,4375,4375,0
|
||||
20241205,114300,162947155,4375,4375,4375,4375,0
|
||||
20241205,114200,162947155,4375,4350,4375,4350,84
|
||||
20241205,114100,162581705,4375,4355,4375,4355,8
|
||||
20241205,114000,162546845,4360,4375,4375,4360,9
|
||||
20241205,113900,162507590,4375,4370,4375,4370,24
|
||||
20241205,113800,162402705,4370,4370,4370,4370,109
|
||||
20241205,113700,161926375,4375,4375,4375,4375,0
|
||||
20241205,113600,161926375,4375,4375,4375,4375,0
|
||||
20241205,113500,161926375,4375,4375,4375,4375,2
|
||||
20241205,113400,161917625,4375,4375,4375,4375,0
|
||||
20241205,113300,161917625,4375,4375,4375,4375,1
|
||||
20241205,113200,161913250,4370,4370,4370,4370,79
|
||||
20241205,113100,161568020,4375,4375,4375,4375,0
|
||||
20241205,113000,161568020,4375,4370,4375,4370,30
|
||||
20241205,112900,161436910,4370,4370,4370,4370,38
|
||||
20241205,112800,161270850,4375,4375,4375,4375,0
|
||||
20241205,112700,161270850,4375,4375,4375,4375,0
|
||||
20241205,112600,161270850,4375,4375,4375,4375,3
|
||||
20241205,112500,161257725,4375,4375,4375,4375,0
|
||||
20241205,112400,161257725,4375,4375,4375,4375,0
|
||||
20241205,112300,161257725,4375,4375,4375,4375,0
|
||||
20241205,112200,161257725,4375,4365,4375,4365,54
|
||||
20241205,112100,161022005,4365,4360,4365,4360,114
|
||||
20241205,112000,160524460,4360,4360,4360,4360,5
|
||||
20241205,111900,160502660,4375,4375,4375,4375,8
|
||||
20241205,111800,160467660,4375,4350,4375,4350,86
|
||||
20241205,111700,160093535,4345,4375,4380,4345,1002
|
||||
20241205,111600,155735375,4380,4380,4380,4380,2
|
||||
20241205,111500,155726615,4380,4380,4380,4380,0
|
||||
20241205,111400,155726615,4380,4380,4380,4380,0
|
||||
20241205,111300,155726615,4380,4380,4380,4380,0
|
||||
20241205,111200,155726615,4380,4380,4380,4380,0
|
||||
20241205,111100,155726615,4380,4380,4380,4355,82
|
||||
20241205,111000,155369455,4380,4380,4380,4380,0
|
||||
20241205,110900,155369455,4380,4380,4380,4380,0
|
||||
20241205,110800,155369455,4380,4380,4380,4380,0
|
||||
20241205,110700,155369455,4380,4380,4380,4380,0
|
||||
20241205,110600,155369455,4380,4380,4380,4380,2
|
||||
20241205,110500,155360695,4380,4375,4380,4375,2
|
||||
20241205,110400,155351940,4355,4355,4355,4355,0
|
||||
20241205,110300,155351940,4355,4355,4355,4355,0
|
||||
20241205,110200,155351940,4355,4355,4355,4355,44
|
||||
20241205,110100,155160320,4385,4385,4385,4385,1
|
||||
20241205,110000,155155935,4385,4385,4385,4385,0
|
||||
20241205,105900,155155935,4385,4385,4385,4385,0
|
||||
20241205,105800,155155935,4385,4355,4385,4355,35
|
||||
20241205,105700,155003480,4355,4360,4360,4355,200
|
||||
20241205,105600,154131840,4385,4385,4385,4385,3
|
||||
20241205,105500,154118685,4360,4360,4360,4360,150
|
||||
20241205,105400,153464685,4385,4385,4385,4385,0
|
||||
20241205,105300,153464685,4385,4385,4385,4385,0
|
||||
20241205,105200,153464685,4385,4385,4385,4385,1
|
||||
20241205,105100,153460300,4385,4375,4385,4375,18
|
||||
20241205,105000,153381505,4375,4370,4375,4370,601
|
||||
20241205,104900,150755130,4370,4370,4370,4370,0
|
||||
20241205,104800,150755130,4370,4370,4370,4370,1
|
||||
20241205,104700,150750760,4365,4360,4365,4360,1257
|
||||
20241205,104600,145265705,4360,4345,4360,4345,1207
|
||||
20241205,104500,140020770,4345,4345,4345,4345,140
|
||||
20241205,104400,139412470,4345,4350,4350,4345,2100
|
||||
20241205,104300,130277970,4345,4345,4345,4345,4877
|
||||
20241205,104200,109087405,4350,4350,4350,4350,1
|
||||
20241205,104100,109083055,4345,4345,4345,4345,250
|
||||
20241205,104000,107996805,4350,4350,4350,4350,0
|
||||
20241205,103900,107996805,4350,4335,4350,4335,82
|
||||
20241205,103800,107641320,4350,4350,4350,4350,0
|
||||
20241205,103700,107641320,4350,4350,4350,4350,1
|
||||
20241205,103600,107636970,4350,4350,4350,4350,0
|
||||
20241205,103500,107636970,4350,4340,4350,4340,53
|
||||
20241205,103400,107406940,4345,4345,4345,4345,20
|
||||
20241205,103300,107320040,4350,4350,4350,4350,0
|
||||
20241205,103200,107320040,4350,4350,4350,4350,1
|
||||
20241205,103100,107315690,4335,4335,4335,4335,0
|
||||
20241205,103000,107315690,4335,4335,4335,4335,0
|
||||
20241205,102900,107315690,4335,4335,4335,4335,0
|
||||
20241205,102800,107315690,4335,4335,4335,4335,90
|
||||
20241205,102700,106925540,4350,4340,4350,4340,960
|
||||
20241205,102600,102759120,4350,4350,4350,4350,23
|
||||
20241205,102500,102659070,4350,4350,4350,4350,0
|
||||
20241205,102400,102659070,4350,4350,4350,4350,1
|
||||
20241205,102300,102654720,4340,4340,4340,4340,0
|
||||
20241205,102200,102654720,4340,4350,4350,4340,79
|
||||
20241205,102100,102311850,4340,4340,4340,4340,0
|
||||
20241205,102000,102311850,4340,4340,4340,4340,0
|
||||
20241205,101900,102311850,4340,4340,4340,4340,63
|
||||
20241205,101800,102038430,4350,4350,4350,4350,1
|
||||
20241205,101700,102034080,4350,4340,4350,4340,186
|
||||
20241205,101600,101226820,4350,4350,4350,4350,0
|
||||
20241205,101500,101226820,4350,4350,4350,4350,0
|
||||
20241205,101400,101226820,4350,4340,4350,4340,63
|
||||
20241205,101300,100953390,4350,4350,4350,4340,762
|
||||
20241205,101200,97645290,4350,4350,4350,4350,7
|
||||
20241205,101100,97614840,4350,4350,4350,4350,1
|
||||
20241205,101000,97610490,4350,4340,4350,4340,100
|
||||
20241205,100900,97176430,4360,4350,4360,4350,19
|
||||
20241205,100800,97093770,4360,4360,4360,4360,1
|
||||
20241205,100700,97089410,4360,4360,4360,4360,1
|
||||
20241205,100600,97085050,4360,4360,4360,4360,0
|
||||
20241205,100500,97085050,4360,4360,4360,4360,2
|
||||
20241205,100400,97076330,4360,4345,4360,4340,51
|
||||
20241205,100300,96854960,4360,4360,4360,4360,2
|
||||
20241205,100200,96846240,4340,4345,4360,4340,817
|
||||
20241205,100100,93296365,4360,4360,4360,4360,0
|
||||
20241205,100000,93296365,4360,4360,4360,4360,0
|
||||
20241205,095900,93296365,4360,4360,4360,4360,0
|
||||
20241205,095800,93296365,4360,4355,4360,4355,37
|
||||
20241205,095700,93135220,4355,4355,4355,4355,0
|
||||
20241205,095600,93135220,4355,4355,4355,4355,523
|
||||
20241205,095500,90857555,4355,4355,4355,4355,3
|
||||
20241205,095400,90844490,4355,4355,4355,4355,5
|
||||
20241205,095300,90822715,4355,4355,4355,4355,1
|
||||
20241205,095200,90818360,4355,4355,4355,4355,0
|
||||
20241205,095100,90818360,4355,4355,4355,4355,1
|
||||
20241205,095000,90814005,4345,4355,4355,4345,3465
|
||||
20241205,094900,75756570,4355,4345,4355,4345,63
|
||||
20241205,094800,75482825,4355,4355,4355,4355,1
|
||||
20241205,094700,75478470,4355,4350,4355,4350,38
|
||||
20241205,094600,75313160,4350,4350,4350,4350,1040
|
||||
20241205,094500,70789160,4355,4355,4355,4355,0
|
||||
20241205,094400,70789160,4355,4350,4355,4350,11
|
||||
20241205,094300,70741305,4355,4355,4355,4355,1
|
||||
20241205,094200,70736950,4355,4355,4355,4355,0
|
||||
20241205,094100,70736950,4355,4355,4355,4355,0
|
||||
20241205,094000,70736950,4355,4355,4355,4355,12
|
||||
20241205,093900,70684690,4360,4360,4360,4360,1
|
||||
20241205,093800,70680330,4365,4365,4365,4365,0
|
||||
20241205,093700,70680330,4365,4350,4365,4350,4
|
||||
20241205,093600,70662895,4340,4350,4350,4340,168
|
||||
20241205,093500,69933070,4345,4350,4350,4345,265
|
||||
20241205,093400,68781625,4365,4365,4365,4365,3
|
||||
20241205,093300,68768530,4365,4345,4365,4345,12
|
||||
20241205,093200,68716330,4365,4365,4365,4365,0
|
||||
20241205,093100,68716330,4365,4365,4365,4365,2
|
||||
20241205,093000,68707600,4365,4345,4365,4340,11
|
||||
20241205,092900,68659830,4365,4340,4365,4340,101
|
||||
20241205,092800,68221465,4365,4350,4365,4340,3106
|
||||
20241205,092700,54736155,4350,4355,4355,4350,1005
|
||||
20241205,092600,50364345,4370,4370,4370,4370,0
|
||||
20241205,092500,50364345,4370,4370,4370,4370,0
|
||||
20241205,092400,50364345,4370,4370,4370,4370,1
|
||||
20241205,092300,50359975,4370,4350,4370,4350,204
|
||||
20241205,092200,49472495,4370,4350,4370,4350,705
|
||||
20241205,092100,46405725,4350,4350,4350,4350,0
|
||||
20241205,092000,46405725,4350,4350,4350,4350,2
|
||||
20241205,091900,46397025,4355,4360,4370,4355,814
|
||||
20241205,091800,42850570,4360,4370,4370,4360,568
|
||||
20241205,091700,40371005,4370,4370,4370,4370,214
|
||||
20241205,091600,39435825,4385,4385,4385,4385,78
|
||||
20241205,091500,39093795,4370,4400,4400,4370,889
|
||||
20241205,091400,35208835,4375,4400,4405,4375,601
|
||||
20241205,091300,32577780,4400,4400,4400,4400,1
|
||||
20241205,091200,32573380,4400,4400,4405,4400,5
|
||||
20241205,091100,32551375,4400,4390,4400,4365,3839
|
||||
20241205,091000,15757895,4400,4400,4400,4400,0
|
||||
20241205,090900,15757895,4400,4405,4410,4390,518
|
||||
20241205,090800,13483665,4390,4405,4405,4390,104
|
||||
20241205,090700,13027045,4405,4400,4405,4400,33
|
||||
20241205,090600,12881840,4400,4410,4410,4390,1123
|
||||
20241205,090500,7946315,4410,4410,4410,4410,5
|
||||
20241205,090400,7924265,4400,4405,4405,4400,220
|
||||
20241205,090300,6956215,4415,4415,4415,4415,0
|
||||
20241205,090200,6956215,4415,4415,4415,4415,4
|
||||
20241205,090100,6938555,4400,4415,4415,4400,11
|
||||
20241205,090000,6890140,4400,4415,4415,4400,1564
|
||||
|
Reference in New Issue
Block a user