Update 2024-12-05 2775 candle_min
This commit is contained in:
612
024950/min/candle-20241205.csv
Normal file
612
024950/min/candle-20241205.csv
Normal file
@@ -0,0 +1,612 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,191000,75792720,3560,3560,3560,3560,790
|
||||
20241205,190900,75792720,3560,3560,3560,3560,0
|
||||
20241205,190800,75792720,3560,3560,3560,3560,0
|
||||
20241205,190700,75792720,3560,3560,3560,3560,0
|
||||
20241205,190600,75792720,3560,3560,3560,3560,0
|
||||
20241205,190500,75792720,3560,3560,3560,3560,0
|
||||
20241205,190400,75792720,3560,3560,3560,3560,0
|
||||
20241205,190300,75792720,3560,3560,3560,3560,0
|
||||
20241205,190200,75792720,3560,3560,3560,3560,0
|
||||
20241205,190100,75792720,3560,3560,3560,3560,0
|
||||
20241205,190000,75792720,3560,3560,3560,3560,0
|
||||
20241205,185900,75792720,3560,3560,3560,3560,0
|
||||
20241205,185800,75792720,3560,3560,3560,3560,0
|
||||
20241205,185700,75792720,3560,3560,3560,3560,0
|
||||
20241205,185600,75792720,3560,3560,3560,3560,0
|
||||
20241205,185500,75792720,3560,3560,3560,3560,0
|
||||
20241205,185400,75792720,3560,3560,3560,3560,0
|
||||
20241205,185300,75792720,3560,3560,3560,3560,0
|
||||
20241205,185200,75792720,3560,3560,3560,3560,0
|
||||
20241205,185100,75792720,3560,3560,3560,3560,0
|
||||
20241205,185000,75792720,3560,3560,3560,3560,0
|
||||
20241205,184900,75792720,3560,3560,3560,3560,0
|
||||
20241205,184800,75792720,3560,3560,3560,3560,0
|
||||
20241205,184700,75792720,3560,3560,3560,3560,0
|
||||
20241205,184600,75792720,3560,3560,3560,3560,0
|
||||
20241205,184500,75792720,3560,3560,3560,3560,0
|
||||
20241205,184400,75792720,3560,3560,3560,3560,0
|
||||
20241205,184300,75792720,3560,3560,3560,3560,0
|
||||
20241205,184200,75792720,3560,3560,3560,3560,0
|
||||
20241205,184100,75792720,3560,3560,3560,3560,0
|
||||
20241205,184000,75792720,3560,3560,3560,3560,790
|
||||
20241205,183900,75792720,3560,3560,3560,3560,0
|
||||
20241205,183800,75792720,3560,3560,3560,3560,0
|
||||
20241205,183700,75792720,3560,3560,3560,3560,0
|
||||
20241205,183600,75792720,3560,3560,3560,3560,0
|
||||
20241205,183500,75792720,3560,3560,3560,3560,0
|
||||
20241205,183400,75792720,3560,3560,3560,3560,0
|
||||
20241205,183300,75792720,3560,3560,3560,3560,0
|
||||
20241205,183200,75792720,3560,3560,3560,3560,0
|
||||
20241205,183100,75792720,3560,3560,3560,3560,0
|
||||
20241205,183000,75792720,3560,3560,3560,3560,0
|
||||
20241205,182900,75792720,3560,3560,3560,3560,0
|
||||
20241205,182800,75792720,3560,3560,3560,3560,0
|
||||
20241205,182700,75792720,3560,3560,3560,3560,0
|
||||
20241205,182600,75792720,3560,3560,3560,3560,0
|
||||
20241205,182500,75792720,3560,3560,3560,3560,0
|
||||
20241205,182400,75792720,3560,3560,3560,3560,0
|
||||
20241205,182300,75792720,3560,3560,3560,3560,0
|
||||
20241205,182200,75792720,3560,3560,3560,3560,0
|
||||
20241205,182100,75792720,3560,3560,3560,3560,0
|
||||
20241205,182000,75792720,3560,3560,3560,3560,0
|
||||
20241205,181900,75792720,3560,3560,3560,3560,0
|
||||
20241205,181800,75792720,3560,3560,3560,3560,0
|
||||
20241205,181700,75792720,3560,3560,3560,3560,0
|
||||
20241205,181600,75792720,3560,3560,3560,3560,0
|
||||
20241205,181500,75792720,3560,3560,3560,3560,0
|
||||
20241205,181400,75792720,3560,3560,3560,3560,0
|
||||
20241205,181300,75792720,3560,3560,3560,3560,0
|
||||
20241205,181200,75792720,3560,3560,3560,3560,0
|
||||
20241205,181100,75792720,3560,3560,3560,3560,0
|
||||
20241205,181000,75792720,3560,3560,3560,3560,790
|
||||
20241205,180900,75792720,3560,3560,3560,3560,0
|
||||
20241205,180800,75792720,3560,3560,3560,3560,0
|
||||
20241205,180700,75792720,3560,3560,3560,3560,0
|
||||
20241205,180600,75792720,3560,3560,3560,3560,0
|
||||
20241205,180500,75792720,3560,3560,3560,3560,0
|
||||
20241205,180400,75792720,3560,3560,3560,3560,0
|
||||
20241205,180300,75792720,3560,3560,3560,3560,0
|
||||
20241205,180200,75792720,3560,3560,3560,3560,0
|
||||
20241205,180100,75792720,3560,3560,3560,3560,0
|
||||
20241205,180000,75792720,3560,3560,3560,3560,0
|
||||
20241205,175900,75792720,3560,3560,3560,3560,0
|
||||
20241205,175800,75792720,3560,3560,3560,3560,0
|
||||
20241205,175700,75792720,3560,3560,3560,3560,0
|
||||
20241205,175600,75792720,3560,3560,3560,3560,0
|
||||
20241205,175500,75792720,3560,3560,3560,3560,0
|
||||
20241205,175400,75792720,3560,3560,3560,3560,0
|
||||
20241205,175300,75792720,3560,3560,3560,3560,0
|
||||
20241205,175200,75792720,3560,3560,3560,3560,0
|
||||
20241205,175100,75792720,3560,3560,3560,3560,0
|
||||
20241205,175000,75792720,3560,3560,3560,3560,0
|
||||
20241205,174900,75792720,3560,3560,3560,3560,0
|
||||
20241205,174800,75792720,3560,3560,3560,3560,0
|
||||
20241205,174700,75792720,3560,3560,3560,3560,0
|
||||
20241205,174600,75792720,3560,3560,3560,3560,0
|
||||
20241205,174500,75792720,3560,3560,3560,3560,0
|
||||
20241205,174400,75792720,3560,3560,3560,3560,0
|
||||
20241205,174300,75792720,3560,3560,3560,3560,0
|
||||
20241205,174200,75792720,3560,3560,3560,3560,0
|
||||
20241205,174100,75792720,3560,3560,3560,3560,0
|
||||
20241205,174000,75792720,3560,3560,3560,3560,790
|
||||
20241205,173900,75792720,3560,3560,3560,3560,0
|
||||
20241205,173800,75792720,3560,3560,3560,3560,0
|
||||
20241205,173700,75792720,3560,3560,3560,3560,0
|
||||
20241205,173600,75792720,3560,3560,3560,3560,0
|
||||
20241205,173500,75792720,3560,3560,3560,3560,0
|
||||
20241205,173400,75792720,3560,3560,3560,3560,0
|
||||
20241205,173300,75792720,3560,3560,3560,3560,0
|
||||
20241205,173200,75792720,3560,3560,3560,3560,0
|
||||
20241205,173100,75792720,3560,3560,3560,3560,0
|
||||
20241205,173000,75792720,3560,3560,3560,3560,0
|
||||
20241205,172900,75792720,3560,3560,3560,3560,0
|
||||
20241205,172800,75792720,3560,3560,3560,3560,0
|
||||
20241205,172700,75792720,3560,3560,3560,3560,0
|
||||
20241205,172600,75792720,3560,3560,3560,3560,0
|
||||
20241205,172500,75792720,3560,3560,3560,3560,0
|
||||
20241205,172400,75792720,3560,3560,3560,3560,0
|
||||
20241205,172300,75792720,3560,3560,3560,3560,0
|
||||
20241205,172200,75792720,3560,3560,3560,3560,0
|
||||
20241205,172100,75792720,3560,3560,3560,3560,0
|
||||
20241205,172000,75792720,3560,3560,3560,3560,0
|
||||
20241205,171900,75792720,3560,3560,3560,3560,0
|
||||
20241205,171800,75792720,3560,3560,3560,3560,0
|
||||
20241205,171700,75792720,3560,3560,3560,3560,0
|
||||
20241205,171600,75792720,3560,3560,3560,3560,0
|
||||
20241205,171500,75792720,3560,3560,3560,3560,0
|
||||
20241205,171400,75792720,3560,3560,3560,3560,0
|
||||
20241205,171300,75792720,3560,3560,3560,3560,0
|
||||
20241205,171200,75792720,3560,3560,3560,3560,0
|
||||
20241205,171100,75792720,3560,3560,3560,3560,0
|
||||
20241205,171000,75792720,3560,3560,3560,3560,790
|
||||
20241205,170900,75792720,3560,3560,3560,3560,0
|
||||
20241205,170800,75792720,3560,3560,3560,3560,0
|
||||
20241205,170700,75792720,3560,3560,3560,3560,0
|
||||
20241205,170600,75792720,3560,3560,3560,3560,0
|
||||
20241205,170500,75792720,3560,3560,3560,3560,0
|
||||
20241205,170400,75792720,3560,3560,3560,3560,0
|
||||
20241205,170300,75792720,3560,3560,3560,3560,0
|
||||
20241205,170200,75792720,3560,3560,3560,3560,0
|
||||
20241205,170100,75792720,3560,3560,3560,3560,0
|
||||
20241205,170000,75792720,3560,3560,3560,3560,0
|
||||
20241205,165900,75792720,3560,3560,3560,3560,0
|
||||
20241205,165800,75792720,3560,3560,3560,3560,0
|
||||
20241205,165700,75792720,3560,3560,3560,3560,0
|
||||
20241205,165600,75792720,3560,3560,3560,3560,0
|
||||
20241205,165500,75792720,3560,3560,3560,3560,0
|
||||
20241205,165400,75792720,3560,3560,3560,3560,0
|
||||
20241205,165300,75792720,3560,3560,3560,3560,0
|
||||
20241205,165200,75792720,3560,3560,3560,3560,0
|
||||
20241205,165100,75792720,3560,3560,3560,3560,0
|
||||
20241205,165000,75792720,3560,3560,3560,3560,0
|
||||
20241205,164900,75792720,3560,3560,3560,3560,0
|
||||
20241205,164800,75792720,3560,3560,3560,3560,0
|
||||
20241205,164700,75792720,3560,3560,3560,3560,0
|
||||
20241205,164600,75792720,3560,3560,3560,3560,0
|
||||
20241205,164500,75792720,3560,3560,3560,3560,0
|
||||
20241205,164400,75792720,3560,3560,3560,3560,0
|
||||
20241205,164300,75792720,3560,3560,3560,3560,0
|
||||
20241205,164200,75792720,3560,3560,3560,3560,0
|
||||
20241205,164100,75792720,3560,3560,3560,3560,0
|
||||
20241205,164000,75792720,3560,3560,3560,3560,790
|
||||
20241205,163900,75792720,3560,3560,3560,3560,0
|
||||
20241205,163800,75792720,3560,3560,3560,3560,0
|
||||
20241205,163700,75792720,3560,3560,3560,3560,0
|
||||
20241205,163600,75792720,3560,3560,3560,3560,0
|
||||
20241205,163500,75792720,3560,3560,3560,3560,0
|
||||
20241205,163400,75792720,3560,3560,3560,3560,0
|
||||
20241205,163300,75792720,3560,3560,3560,3560,0
|
||||
20241205,163200,75792720,3560,3560,3560,3560,0
|
||||
20241205,163100,75792720,3560,3560,3560,3560,0
|
||||
20241205,163000,75792720,3560,3560,3560,3560,0
|
||||
20241205,162900,75792720,3560,3560,3560,3560,0
|
||||
20241205,162800,75792720,3560,3560,3560,3560,0
|
||||
20241205,162700,75792720,3560,3560,3560,3560,0
|
||||
20241205,162600,75792720,3560,3560,3560,3560,0
|
||||
20241205,162500,75792720,3560,3560,3560,3560,0
|
||||
20241205,162400,75792720,3560,3560,3560,3560,0
|
||||
20241205,162300,75792720,3560,3560,3560,3560,0
|
||||
20241205,162200,75792720,3560,3560,3560,3560,0
|
||||
20241205,162100,75792720,3560,3560,3560,3560,0
|
||||
20241205,162000,75792720,3560,3560,3560,3560,0
|
||||
20241205,161900,75792720,3560,3560,3560,3560,0
|
||||
20241205,161800,75792720,3560,3560,3560,3560,0
|
||||
20241205,161700,75792720,3560,3560,3560,3560,0
|
||||
20241205,161600,75792720,3560,3560,3560,3560,0
|
||||
20241205,161500,75792720,3560,3560,3560,3560,0
|
||||
20241205,161400,75792720,3560,3560,3560,3560,0
|
||||
20241205,161300,75792720,3560,3560,3560,3560,0
|
||||
20241205,161200,75792720,3560,3560,3560,3560,0
|
||||
20241205,161100,75792720,3560,3560,3560,3560,0
|
||||
20241205,161000,75792720,3560,3560,3560,3560,790
|
||||
20241205,160900,75792720,3560,3560,3560,3560,0
|
||||
20241205,160800,75792720,3560,3560,3560,3560,0
|
||||
20241205,160700,75792720,3560,3560,3560,3560,0
|
||||
20241205,160600,75792720,3560,3560,3560,3560,0
|
||||
20241205,160500,75792720,3560,3560,3560,3560,0
|
||||
20241205,160400,75792720,3560,3560,3560,3560,0
|
||||
20241205,160300,75792720,3560,3560,3560,3560,0
|
||||
20241205,160200,75792720,3560,3560,3560,3560,0
|
||||
20241205,160100,75792720,3560,3560,3560,3560,0
|
||||
20241205,160000,75792720,3560,3560,3560,3560,0
|
||||
20241205,155900,75792720,3560,3560,3560,3560,0
|
||||
20241205,155800,75792720,3560,3560,3560,3560,0
|
||||
20241205,155700,75792720,3560,3560,3560,3560,0
|
||||
20241205,155600,75792720,3560,3560,3560,3560,0
|
||||
20241205,155500,75792720,3560,3560,3560,3560,0
|
||||
20241205,155400,75792720,3560,3560,3560,3560,0
|
||||
20241205,155300,75792720,3560,3560,3560,3560,0
|
||||
20241205,155200,75792720,3560,3560,3560,3560,0
|
||||
20241205,155100,75792720,3560,3560,3560,3560,0
|
||||
20241205,155000,75792720,3560,3560,3560,3560,0
|
||||
20241205,154900,75792720,3560,3560,3560,3560,0
|
||||
20241205,154800,75792720,3560,3560,3560,3560,0
|
||||
20241205,154700,75792720,3560,3560,3560,3560,0
|
||||
20241205,154600,75792720,3560,3560,3560,3560,0
|
||||
20241205,154500,75792720,3560,3560,3560,3560,0
|
||||
20241205,154400,75792720,3560,3560,3560,3560,0
|
||||
20241205,154300,75792720,3560,3560,3560,3560,0
|
||||
20241205,154200,75792720,3560,3560,3560,3560,0
|
||||
20241205,154100,75792720,3560,3560,3560,3560,0
|
||||
20241205,154000,75792720,3560,3560,3560,3560,790
|
||||
20241205,153900,75792720,3560,3560,3560,3560,0
|
||||
20241205,153800,75792720,3560,3560,3560,3560,0
|
||||
20241205,153700,75792720,3560,3560,3560,3560,0
|
||||
20241205,153600,75792720,3560,3560,3560,3560,0
|
||||
20241205,153500,75792720,3560,3560,3560,3560,0
|
||||
20241205,153400,75792720,3560,3560,3560,3560,0
|
||||
20241205,153300,75792720,3560,3560,3560,3560,0
|
||||
20241205,153200,75792720,3560,3560,3560,3560,0
|
||||
20241205,153100,75792720,3560,3560,3560,3560,0
|
||||
20241205,153000,75792720,3560,3560,3560,3560,790
|
||||
20241205,152900,72980320,3560,3560,3560,3560,0
|
||||
20241205,152800,72980320,3560,3560,3560,3560,0
|
||||
20241205,152700,72980320,3560,3560,3560,3560,0
|
||||
20241205,152600,72980320,3560,3560,3560,3560,0
|
||||
20241205,152500,72980320,3560,3560,3560,3560,0
|
||||
20241205,152400,72980320,3560,3560,3560,3560,0
|
||||
20241205,152300,72980320,3560,3560,3560,3560,0
|
||||
20241205,152200,72980320,3560,3560,3560,3560,0
|
||||
20241205,152100,72980320,3560,3560,3560,3560,0
|
||||
20241205,152000,72980320,3560,3560,3560,3560,0
|
||||
20241205,151900,72980320,3560,3565,3565,3560,200
|
||||
20241205,151800,72267785,3570,3570,3570,3570,102
|
||||
20241205,151700,71903645,3570,3570,3570,3570,0
|
||||
20241205,151600,71903645,3570,3570,3570,3570,5
|
||||
20241205,151500,71885795,3570,3575,3575,3570,276
|
||||
20241205,151400,70900315,3580,3580,3580,3580,0
|
||||
20241205,151300,70900315,3580,3580,3580,3580,0
|
||||
20241205,151200,70900315,3580,3580,3580,3580,1
|
||||
20241205,151100,70896735,3580,3580,3580,3580,30
|
||||
20241205,151000,70789335,3580,3580,3580,3580,0
|
||||
20241205,150900,70789335,3580,3580,3580,3580,0
|
||||
20241205,150800,70789335,3580,3580,3580,3580,10
|
||||
20241205,150700,70753535,3580,3580,3580,3580,0
|
||||
20241205,150600,70753535,3580,3580,3580,3580,40
|
||||
20241205,150500,70610335,3580,3580,3580,3580,0
|
||||
20241205,150400,70610335,3580,3580,3580,3580,0
|
||||
20241205,150300,70610335,3580,3580,3580,3580,3
|
||||
20241205,150200,70599595,3580,3575,3580,3575,2
|
||||
20241205,150100,70592440,3580,3580,3580,3580,1
|
||||
20241205,150000,70588860,3580,3580,3580,3580,0
|
||||
20241205,145900,70588860,3580,3580,3580,3580,0
|
||||
20241205,145800,70588860,3580,3580,3580,3580,150
|
||||
20241205,145700,70051860,3580,3580,3580,3580,0
|
||||
20241205,145600,70051860,3580,3580,3580,3580,0
|
||||
20241205,145500,70051860,3580,3580,3580,3580,5
|
||||
20241205,145400,70033960,3580,3580,3580,3580,0
|
||||
20241205,145300,70033960,3580,3580,3580,3580,0
|
||||
20241205,145200,70033960,3580,3580,3580,3580,0
|
||||
20241205,145100,70033960,3580,3580,3580,3580,0
|
||||
20241205,145000,70033960,3580,3580,3580,3580,0
|
||||
20241205,144900,70033960,3580,3580,3580,3580,0
|
||||
20241205,144800,70033960,3580,3580,3580,3580,187
|
||||
20241205,144700,69364500,3580,3580,3580,3580,20
|
||||
20241205,144600,69292900,3570,3575,3575,3570,727
|
||||
20241205,144500,66697495,3575,3575,3575,3575,315
|
||||
20241205,144400,65571370,3585,3580,3585,3575,127
|
||||
20241205,144300,65116745,3580,3585,3585,3580,420
|
||||
20241205,144200,63612350,3590,3590,3590,3590,10
|
||||
20241205,144100,63576450,3590,3590,3590,3590,45
|
||||
20241205,144000,63414900,3590,3590,3590,3590,0
|
||||
20241205,143900,63414900,3590,3590,3590,3590,815
|
||||
20241205,143800,60489050,3595,3595,3595,3595,219
|
||||
20241205,143700,59701745,3605,3600,3605,3595,67
|
||||
20241205,143600,59460355,3600,3600,3600,3600,656
|
||||
20241205,143500,57098755,3600,3600,3600,3600,0
|
||||
20241205,143400,57098755,3600,3600,3600,3600,0
|
||||
20241205,143300,57098755,3600,3600,3600,3600,0
|
||||
20241205,143200,57098755,3600,3600,3600,3600,0
|
||||
20241205,143100,57098755,3600,3600,3600,3600,5
|
||||
20241205,143000,57080755,3600,3600,3600,3600,0
|
||||
20241205,142900,57080755,3600,3600,3600,3600,10
|
||||
20241205,142800,57044755,3600,3600,3600,3600,0
|
||||
20241205,142700,57044755,3600,3605,3605,3600,276
|
||||
20241205,142600,56051130,3605,3605,3605,3605,0
|
||||
20241205,142500,56051130,3605,3605,3605,3605,0
|
||||
20241205,142400,56051130,3605,3605,3605,3605,30
|
||||
20241205,142300,55942980,3605,3605,3605,3605,20
|
||||
20241205,142200,55870880,3605,3605,3605,3605,0
|
||||
20241205,142100,55870880,3605,3605,3605,3605,0
|
||||
20241205,142000,55870880,3605,3605,3605,3605,90
|
||||
20241205,141900,55546430,3605,3605,3605,3605,10
|
||||
20241205,141800,55510380,3605,3605,3605,3605,3
|
||||
20241205,141700,55499565,3610,3610,3610,3610,0
|
||||
20241205,141600,55499565,3610,3610,3610,3610,10
|
||||
20241205,141500,55463465,3610,3610,3610,3610,0
|
||||
20241205,141400,55463465,3610,3610,3610,3610,0
|
||||
20241205,141300,55463465,3610,3610,3610,3610,0
|
||||
20241205,141200,55463465,3610,3610,3610,3610,0
|
||||
20241205,141100,55463465,3610,3610,3610,3610,0
|
||||
20241205,141000,55463465,3610,3610,3610,3610,0
|
||||
20241205,140900,55463465,3610,3610,3610,3610,0
|
||||
20241205,140800,55463465,3610,3610,3610,3610,0
|
||||
20241205,140700,55463465,3610,3610,3610,3610,0
|
||||
20241205,140600,55463465,3610,3610,3610,3610,0
|
||||
20241205,140500,55463465,3610,3610,3610,3610,0
|
||||
20241205,140400,55463465,3610,3610,3610,3610,0
|
||||
20241205,140300,55463465,3610,3610,3610,3610,0
|
||||
20241205,140200,55463465,3610,3610,3610,3610,0
|
||||
20241205,140100,55463465,3610,3610,3610,3610,0
|
||||
20241205,140000,55463465,3610,3610,3610,3610,13
|
||||
20241205,135900,55416535,3610,3610,3610,3610,0
|
||||
20241205,135800,55416535,3610,3610,3610,3610,0
|
||||
20241205,135700,55416535,3610,3610,3610,3610,0
|
||||
20241205,135600,55416535,3610,3610,3610,3610,0
|
||||
20241205,135500,55416535,3610,3610,3610,3610,0
|
||||
20241205,135400,55416535,3610,3610,3610,3610,0
|
||||
20241205,135300,55416535,3610,3610,3610,3610,0
|
||||
20241205,135200,55416535,3610,3610,3610,3610,5
|
||||
20241205,135100,55398485,3605,3605,3605,3605,0
|
||||
20241205,135000,55398485,3605,3605,3605,3605,0
|
||||
20241205,134900,55398485,3605,3605,3605,3605,0
|
||||
20241205,134800,55398485,3605,3605,3605,3605,1
|
||||
20241205,134700,55394880,3605,3605,3605,3605,10
|
||||
20241205,134600,55358830,3600,3600,3600,3600,0
|
||||
20241205,134500,55358830,3600,3600,3600,3600,0
|
||||
20241205,134400,55358830,3600,3600,3600,3600,0
|
||||
20241205,134300,55358830,3600,3600,3600,3600,0
|
||||
20241205,134200,55358830,3600,3600,3600,3600,1
|
||||
20241205,134100,55355230,3595,3595,3595,3595,0
|
||||
20241205,134000,55355230,3595,3595,3595,3595,0
|
||||
20241205,133900,55355230,3595,3595,3595,3595,0
|
||||
20241205,133800,55355230,3595,3595,3595,3595,0
|
||||
20241205,133700,55355230,3595,3595,3595,3595,0
|
||||
20241205,133600,55355230,3595,3595,3595,3595,0
|
||||
20241205,133500,55355230,3595,3595,3595,3595,0
|
||||
20241205,133400,55355230,3595,3595,3595,3595,0
|
||||
20241205,133300,55355230,3595,3595,3595,3595,0
|
||||
20241205,133200,55355230,3595,3595,3595,3595,600
|
||||
20241205,133100,53198230,3600,3600,3600,3600,1
|
||||
20241205,133000,53194630,3595,3605,3605,3595,1136
|
||||
20241205,132900,49105395,3615,3615,3615,3615,0
|
||||
20241205,132800,49105395,3615,3615,3615,3615,0
|
||||
20241205,132700,49105395,3615,3615,3615,3615,0
|
||||
20241205,132600,49105395,3615,3615,3615,3615,0
|
||||
20241205,132500,49105395,3615,3615,3615,3615,0
|
||||
20241205,132400,49105395,3615,3615,3615,3615,0
|
||||
20241205,132300,49105395,3615,3615,3615,3615,0
|
||||
20241205,132200,49105395,3615,3615,3615,3615,0
|
||||
20241205,132100,49105395,3615,3615,3615,3615,0
|
||||
20241205,132000,49105395,3615,3610,3615,3610,18
|
||||
20241205,131900,49040405,3610,3610,3610,3610,0
|
||||
20241205,131800,49040405,3610,3610,3610,3610,0
|
||||
20241205,131700,49040405,3610,3610,3610,3610,0
|
||||
20241205,131600,49040405,3610,3610,3610,3610,0
|
||||
20241205,131500,49040405,3610,3610,3610,3610,0
|
||||
20241205,131400,49040405,3610,3610,3610,3610,4
|
||||
20241205,131300,49025965,3610,3610,3610,3610,20
|
||||
20241205,131200,48953765,3605,3610,3610,3605,249
|
||||
20241205,131100,48056050,3610,3610,3610,3610,0
|
||||
20241205,131000,48056050,3610,3610,3610,3610,82
|
||||
20241205,130900,47760030,3610,3610,3610,3610,35
|
||||
20241205,130800,47633680,3610,3610,3610,3610,0
|
||||
20241205,130700,47633680,3610,3610,3610,3610,0
|
||||
20241205,130600,47633680,3610,3610,3610,3610,0
|
||||
20241205,130500,47633680,3610,3610,3610,3610,0
|
||||
20241205,130400,47633680,3610,3610,3610,3610,0
|
||||
20241205,130300,47633680,3610,3610,3610,3610,0
|
||||
20241205,130200,47633680,3610,3610,3610,3610,0
|
||||
20241205,130100,47633680,3610,3610,3610,3610,0
|
||||
20241205,130000,47633680,3610,3610,3610,3610,0
|
||||
20241205,125900,47633680,3610,3610,3610,3610,0
|
||||
20241205,125800,47633680,3610,3610,3610,3610,0
|
||||
20241205,125700,47633680,3610,3610,3610,3610,0
|
||||
20241205,125600,47633680,3610,3610,3610,3610,0
|
||||
20241205,125500,47633680,3610,3610,3610,3610,0
|
||||
20241205,125400,47633680,3610,3610,3610,3610,0
|
||||
20241205,125300,47633680,3610,3610,3610,3610,0
|
||||
20241205,125200,47633680,3610,3610,3610,3610,7
|
||||
20241205,125100,47608410,3605,3605,3605,3605,0
|
||||
20241205,125000,47608410,3605,3605,3605,3605,11
|
||||
20241205,124900,47568755,3605,3605,3605,3605,0
|
||||
20241205,124800,47568755,3605,3605,3605,3605,0
|
||||
20241205,124700,47568755,3605,3605,3605,3605,543
|
||||
20241205,124600,45611240,3610,3610,3610,3610,12
|
||||
20241205,124500,45567920,3610,3610,3610,3610,0
|
||||
20241205,124400,45567920,3610,3610,3610,3610,0
|
||||
20241205,124300,45567920,3610,3610,3610,3610,0
|
||||
20241205,124200,45567920,3610,3610,3610,3610,0
|
||||
20241205,124100,45567920,3610,3610,3610,3610,0
|
||||
20241205,124000,45567920,3610,3610,3610,3610,0
|
||||
20241205,123900,45567920,3610,3610,3610,3610,290
|
||||
20241205,123800,44521020,3610,3610,3610,3610,11
|
||||
20241205,123700,44481310,3610,3610,3610,3610,0
|
||||
20241205,123600,44481310,3610,3610,3610,3610,0
|
||||
20241205,123500,44481310,3610,3610,3610,3610,0
|
||||
20241205,123400,44481310,3610,3610,3610,3610,0
|
||||
20241205,123300,44481310,3610,3610,3610,3610,0
|
||||
20241205,123200,44481310,3610,3610,3610,3610,0
|
||||
20241205,123100,44481310,3610,3610,3610,3610,0
|
||||
20241205,123000,44481310,3610,3610,3610,3610,0
|
||||
20241205,122900,44481310,3610,3610,3610,3610,1
|
||||
20241205,122800,44477700,3615,3615,3615,3615,0
|
||||
20241205,122700,44477700,3615,3615,3615,3615,0
|
||||
20241205,122600,44477700,3615,3615,3615,3615,112
|
||||
20241205,122500,44072820,3610,3610,3610,3610,2
|
||||
20241205,122400,44065600,3615,3615,3615,3615,0
|
||||
20241205,122300,44065600,3615,3615,3615,3615,0
|
||||
20241205,122200,44065600,3615,3615,3615,3615,0
|
||||
20241205,122100,44065600,3615,3615,3615,3615,0
|
||||
20241205,122000,44065600,3615,3615,3615,3615,0
|
||||
20241205,121900,44065600,3615,3615,3615,3615,182
|
||||
20241205,121800,43407670,3615,3615,3615,3615,0
|
||||
20241205,121700,43407670,3615,3615,3615,3615,0
|
||||
20241205,121600,43407670,3615,3620,3620,3615,174
|
||||
20241205,121500,42778655,3615,3615,3615,3615,1
|
||||
20241205,121400,42775040,3625,3625,3625,3625,0
|
||||
20241205,121300,42775040,3625,3625,3625,3625,0
|
||||
20241205,121200,42775040,3625,3620,3625,3620,30
|
||||
20241205,121100,42666340,3615,3615,3615,3615,73
|
||||
20241205,121000,42402445,3625,3625,3625,3625,10
|
||||
20241205,120900,42366195,3625,3625,3625,3625,0
|
||||
20241205,120800,42366195,3625,3625,3625,3625,0
|
||||
20241205,120700,42366195,3625,3625,3625,3625,0
|
||||
20241205,120600,42366195,3625,3625,3625,3625,1
|
||||
20241205,120500,42362570,3615,3615,3615,3615,1
|
||||
20241205,120400,42358955,3625,3625,3625,3625,0
|
||||
20241205,120300,42358955,3625,3625,3625,3625,0
|
||||
20241205,120200,42358955,3625,3625,3625,3625,0
|
||||
20241205,120100,42358955,3625,3625,3625,3625,0
|
||||
20241205,120000,42358955,3625,3625,3625,3625,6
|
||||
20241205,115900,42337205,3625,3625,3625,3625,5
|
||||
20241205,115800,42319080,3620,3620,3620,3620,100
|
||||
20241205,115700,41957080,3615,3615,3615,3615,0
|
||||
20241205,115600,41957080,3615,3615,3615,3615,0
|
||||
20241205,115500,41957080,3615,3615,3615,3615,1
|
||||
20241205,115400,41953465,3620,3620,3620,3620,0
|
||||
20241205,115300,41953465,3620,3620,3620,3620,0
|
||||
20241205,115200,41953465,3620,3620,3620,3620,0
|
||||
20241205,115100,41953465,3620,3620,3620,3620,0
|
||||
20241205,115000,41953465,3620,3620,3620,3620,3
|
||||
20241205,114900,41942605,3620,3620,3620,3620,0
|
||||
20241205,114800,41942605,3620,3620,3620,3620,0
|
||||
20241205,114700,41942605,3620,3620,3620,3620,0
|
||||
20241205,114600,41942605,3620,3620,3620,3620,0
|
||||
20241205,114500,41942605,3620,3620,3620,3620,71
|
||||
20241205,114400,41685585,3625,3625,3625,3625,200
|
||||
20241205,114300,40960585,3625,3625,3625,3625,0
|
||||
20241205,114200,40960585,3625,3625,3625,3625,0
|
||||
20241205,114100,40960585,3625,3625,3625,3625,0
|
||||
20241205,114000,40960585,3625,3625,3625,3625,0
|
||||
20241205,113900,40960585,3625,3625,3625,3625,0
|
||||
20241205,113800,40960585,3625,3625,3625,3625,0
|
||||
20241205,113700,40960585,3625,3625,3625,3625,2
|
||||
20241205,113600,40953335,3625,3625,3625,3625,0
|
||||
20241205,113500,40953335,3625,3625,3625,3625,0
|
||||
20241205,113400,40953335,3625,3625,3625,3625,0
|
||||
20241205,113300,40953335,3625,3625,3625,3625,0
|
||||
20241205,113200,40953335,3625,3625,3625,3625,0
|
||||
20241205,113100,40953335,3625,3625,3625,3625,1
|
||||
20241205,113000,40949710,3620,3620,3620,3620,0
|
||||
20241205,112900,40949710,3620,3620,3620,3620,0
|
||||
20241205,112800,40949710,3620,3620,3620,3620,0
|
||||
20241205,112700,40949710,3620,3620,3620,3620,16
|
||||
20241205,112600,40891790,3620,3620,3620,3620,0
|
||||
20241205,112500,40891790,3620,3620,3620,3620,0
|
||||
20241205,112400,40891790,3620,3620,3620,3620,0
|
||||
20241205,112300,40891790,3620,3620,3620,3620,0
|
||||
20241205,112200,40891790,3620,3620,3620,3620,0
|
||||
20241205,112100,40891790,3620,3620,3620,3620,0
|
||||
20241205,112000,40891790,3620,3620,3620,3620,0
|
||||
20241205,111900,40891790,3620,3620,3620,3620,0
|
||||
20241205,111800,40891790,3620,3620,3620,3620,123
|
||||
20241205,111700,40446530,3620,3620,3620,3620,0
|
||||
20241205,111600,40446530,3620,3620,3620,3620,1
|
||||
20241205,111500,40442910,3620,3620,3620,3620,0
|
||||
20241205,111400,40442910,3620,3620,3620,3620,0
|
||||
20241205,111300,40442910,3620,3620,3620,3620,0
|
||||
20241205,111200,40442910,3620,3620,3620,3620,0
|
||||
20241205,111100,40442910,3620,3620,3620,3620,0
|
||||
20241205,111000,40442910,3620,3620,3620,3620,0
|
||||
20241205,110900,40442910,3620,3620,3620,3620,0
|
||||
20241205,110800,40442910,3620,3620,3620,3620,0
|
||||
20241205,110700,40442910,3620,3620,3620,3620,0
|
||||
20241205,110600,40442910,3620,3620,3620,3620,0
|
||||
20241205,110500,40442910,3620,3620,3620,3620,100
|
||||
20241205,110400,40080910,3620,3620,3620,3620,10
|
||||
20241205,110300,40044710,3615,3615,3615,3615,0
|
||||
20241205,110200,40044710,3615,3615,3615,3615,0
|
||||
20241205,110100,40044710,3615,3615,3615,3615,0
|
||||
20241205,110000,40044710,3615,3615,3615,3615,0
|
||||
20241205,105900,40044710,3615,3615,3615,3615,100
|
||||
20241205,105800,39683210,3615,3615,3615,3615,0
|
||||
20241205,105700,39683210,3615,3615,3615,3615,72
|
||||
20241205,105600,39422930,3615,3615,3615,3615,0
|
||||
20241205,105500,39422930,3615,3615,3615,3615,0
|
||||
20241205,105400,39422930,3615,3615,3615,3615,220
|
||||
20241205,105300,38627630,3615,3615,3615,3615,0
|
||||
20241205,105200,38627630,3615,3615,3615,3615,0
|
||||
20241205,105100,38627630,3615,3615,3615,3615,0
|
||||
20241205,105000,38627630,3615,3615,3615,3615,0
|
||||
20241205,104900,38627630,3615,3615,3615,3615,0
|
||||
20241205,104800,38627630,3615,3615,3615,3615,0
|
||||
20241205,104700,38627630,3615,3615,3615,3615,0
|
||||
20241205,104600,38627630,3615,3615,3615,3615,0
|
||||
20241205,104500,38627630,3615,3615,3615,3615,0
|
||||
20241205,104400,38627630,3615,3615,3615,3615,0
|
||||
20241205,104300,38627630,3615,3615,3615,3615,0
|
||||
20241205,104200,38627630,3615,3615,3615,3615,11
|
||||
20241205,104100,38587865,3615,3620,3620,3615,98
|
||||
20241205,104000,38233150,3620,3620,3620,3620,0
|
||||
20241205,103900,38233150,3620,3620,3625,3620,4
|
||||
20241205,103800,38218660,3625,3625,3625,3625,0
|
||||
20241205,103700,38218660,3625,3625,3625,3625,0
|
||||
20241205,103600,38218660,3625,3625,3625,3625,0
|
||||
20241205,103500,38218660,3625,3625,3625,3625,5
|
||||
20241205,103400,38200535,3620,3620,3620,3620,5
|
||||
20241205,103300,38182435,3620,3620,3620,3620,0
|
||||
20241205,103200,38182435,3620,3620,3620,3620,0
|
||||
20241205,103100,38182435,3620,3620,3620,3620,0
|
||||
20241205,103000,38182435,3620,3620,3620,3620,0
|
||||
20241205,102900,38182435,3620,3620,3620,3620,0
|
||||
20241205,102800,38182435,3620,3620,3620,3620,1
|
||||
20241205,102700,38178815,3620,3620,3620,3620,0
|
||||
20241205,102600,38178815,3620,3620,3620,3620,0
|
||||
20241205,102500,38178815,3620,3620,3620,3620,0
|
||||
20241205,102400,38178815,3620,3620,3620,3620,0
|
||||
20241205,102300,38178815,3620,3620,3620,3620,14
|
||||
20241205,102200,38128135,3620,3620,3620,3620,0
|
||||
20241205,102100,38128135,3620,3620,3620,3620,0
|
||||
20241205,102000,38128135,3620,3620,3620,3620,0
|
||||
20241205,101900,38128135,3620,3620,3620,3620,0
|
||||
20241205,101800,38128135,3620,3620,3620,3620,0
|
||||
20241205,101700,38128135,3620,3620,3620,3620,0
|
||||
20241205,101600,38128135,3620,3620,3620,3620,0
|
||||
20241205,101500,38128135,3620,3620,3620,3620,21
|
||||
20241205,101400,38052115,3620,3620,3620,3620,2
|
||||
20241205,101300,38044875,3620,3620,3620,3620,1
|
||||
20241205,101200,38041255,3620,3620,3620,3620,0
|
||||
20241205,101100,38041255,3620,3620,3620,3620,0
|
||||
20241205,101000,38041255,3620,3620,3620,3620,8
|
||||
20241205,100900,38012295,3620,3615,3620,3615,276
|
||||
20241205,100800,37013250,3615,3615,3615,3615,235
|
||||
20241205,100700,36163725,3620,3620,3620,3620,30
|
||||
20241205,100600,36055125,3625,3625,3625,3625,0
|
||||
20241205,100500,36055125,3625,3620,3625,3620,51
|
||||
20241205,100400,35870500,3620,3620,3620,3620,0
|
||||
20241205,100300,35870500,3620,3620,3620,3620,0
|
||||
20241205,100200,35870500,3620,3620,3620,3620,93
|
||||
20241205,100100,35533840,3625,3620,3625,3620,7
|
||||
20241205,100000,35508495,3630,3630,3630,3630,0
|
||||
20241205,095900,35508495,3630,3630,3630,3630,10
|
||||
20241205,095800,35472195,3625,3625,3625,3625,0
|
||||
20241205,095700,35472195,3625,3620,3625,3620,2
|
||||
20241205,095600,35464950,3615,3615,3615,3615,0
|
||||
20241205,095500,35464950,3615,3625,3625,3615,55
|
||||
20241205,095400,35265645,3625,3625,3625,3625,0
|
||||
20241205,095300,35265645,3625,3625,3625,3625,0
|
||||
20241205,095200,35265645,3625,3625,3625,3625,0
|
||||
20241205,095100,35265645,3625,3625,3625,3625,0
|
||||
20241205,095000,35265645,3625,3625,3625,3625,0
|
||||
20241205,094900,35265645,3625,3625,3625,3625,0
|
||||
20241205,094800,35265645,3625,3625,3625,3625,0
|
||||
20241205,094700,35265645,3625,3625,3625,3625,595
|
||||
20241205,094600,33108770,3625,3625,3625,3625,0
|
||||
20241205,094500,33108770,3625,3625,3625,3625,2
|
||||
20241205,094400,33101520,3625,3625,3625,3625,8
|
||||
20241205,094300,33072520,3625,3625,3625,3625,0
|
||||
20241205,094200,33072520,3625,3625,3625,3625,24
|
||||
20241205,094100,32985520,3625,3625,3625,3625,1
|
||||
20241205,094000,32981895,3615,3615,3615,3615,174
|
||||
20241205,093900,32352885,3615,3615,3615,3615,148
|
||||
20241205,093800,31817865,3615,3615,3615,3615,15
|
||||
20241205,093700,31763640,3615,3620,3620,3615,220
|
||||
20241205,093600,30968025,3610,3610,3610,3610,0
|
||||
20241205,093500,30968025,3610,3610,3610,3610,0
|
||||
20241205,093400,30968025,3610,3615,3615,3610,86
|
||||
20241205,093300,30657460,3610,3625,3625,3610,634
|
||||
20241205,093200,28366285,3625,3625,3625,3625,411
|
||||
20241205,093100,26876410,3620,3620,3620,3620,0
|
||||
20241205,093000,26876410,3620,3620,3620,3620,23
|
||||
20241205,092900,26793150,3625,3625,3625,3625,24
|
||||
20241205,092800,26706150,3625,3625,3625,3625,0
|
||||
20241205,092700,26706150,3625,3625,3625,3625,1
|
||||
20241205,092600,26702525,3625,3625,3625,3625,135
|
||||
20241205,092500,26213150,3625,3625,3625,3625,12
|
||||
20241205,092400,26169650,3625,3625,3625,3625,0
|
||||
20241205,092300,26169650,3625,3625,3625,3625,176
|
||||
20241205,092200,25531650,3630,3630,3630,3630,64
|
||||
20241205,092100,25299330,3640,3640,3640,3640,0
|
||||
20241205,092000,25299330,3640,3640,3640,3640,6
|
||||
20241205,091900,25277490,3640,3640,3640,3640,5
|
||||
20241205,091800,25259290,3640,3650,3650,3635,1370
|
||||
20241205,091700,20259520,3650,3650,3650,3650,0
|
||||
20241205,091600,20259520,3650,3655,3655,3650,353
|
||||
20241205,091500,18970860,3650,3650,3650,3650,100
|
||||
20241205,091400,18605860,3650,3650,3650,3650,0
|
||||
20241205,091300,18605860,3650,3655,3655,3650,28
|
||||
20241205,091200,18503570,3690,3690,3690,3690,0
|
||||
20241205,091100,18503570,3690,3690,3690,3690,10
|
||||
20241205,091000,18466670,3625,3625,3625,3625,0
|
||||
20241205,090900,18466670,3625,3650,3650,3605,1392
|
||||
20241205,090800,13420655,3695,3690,3695,3550,3505
|
||||
20241205,090700,673400,3700,3700,3700,3700,0
|
||||
20241205,090600,673400,3700,3700,3700,3700,0
|
||||
20241205,090500,673400,3700,3700,3700,3700,0
|
||||
20241205,090400,673400,3700,3700,3700,3700,0
|
||||
20241205,090300,673400,3700,3700,3700,3700,2
|
||||
20241205,090200,666000,3700,3700,3700,3700,0
|
||||
20241205,090100,666000,3700,3700,3700,3700,30
|
||||
20241205,090000,555000,3700,3700,3700,3700,150
|
||||
|
Reference in New Issue
Block a user