Update 2024-12-05 2775 candle_min
This commit is contained in:
622
036120/min/candle-20241205.csv
Normal file
622
036120/min/candle-20241205.csv
Normal file
@@ -0,0 +1,622 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,192000,89439195,2025,2025,2025,2025,3626
|
||||
20241205,191900,89439195,2025,2025,2025,2025,0
|
||||
20241205,191800,89439195,2025,2025,2025,2025,0
|
||||
20241205,191700,89439195,2025,2025,2025,2025,0
|
||||
20241205,191600,89439195,2025,2025,2025,2025,0
|
||||
20241205,191500,89439195,2025,2025,2025,2025,0
|
||||
20241205,191400,89439195,2025,2025,2025,2025,0
|
||||
20241205,191300,89439195,2025,2025,2025,2025,0
|
||||
20241205,191200,89439195,2025,2025,2025,2025,0
|
||||
20241205,191100,89439195,2025,2025,2025,2025,0
|
||||
20241205,191000,89439195,2025,2025,2025,2025,0
|
||||
20241205,190900,89439195,2025,2025,2025,2025,0
|
||||
20241205,190800,89439195,2025,2025,2025,2025,0
|
||||
20241205,190700,89439195,2025,2025,2025,2025,0
|
||||
20241205,190600,89439195,2025,2025,2025,2025,0
|
||||
20241205,190500,89439195,2025,2025,2025,2025,0
|
||||
20241205,190400,89439195,2025,2025,2025,2025,0
|
||||
20241205,190300,89439195,2025,2025,2025,2025,0
|
||||
20241205,190200,89439195,2025,2025,2025,2025,0
|
||||
20241205,190100,89439195,2025,2025,2025,2025,0
|
||||
20241205,190000,89439195,2025,2025,2025,2025,0
|
||||
20241205,185900,89439195,2025,2025,2025,2025,0
|
||||
20241205,185800,89439195,2025,2025,2025,2025,0
|
||||
20241205,185700,89439195,2025,2025,2025,2025,0
|
||||
20241205,185600,89439195,2025,2025,2025,2025,0
|
||||
20241205,185500,89439195,2025,2025,2025,2025,0
|
||||
20241205,185400,89439195,2025,2025,2025,2025,0
|
||||
20241205,185300,89439195,2025,2025,2025,2025,0
|
||||
20241205,185200,89439195,2025,2025,2025,2025,0
|
||||
20241205,185100,89439195,2025,2025,2025,2025,0
|
||||
20241205,185000,89439195,2025,2025,2025,2025,3626
|
||||
20241205,184900,89439195,2025,2025,2025,2025,0
|
||||
20241205,184800,89439195,2025,2025,2025,2025,0
|
||||
20241205,184700,89439195,2025,2025,2025,2025,0
|
||||
20241205,184600,89439195,2025,2025,2025,2025,0
|
||||
20241205,184500,89439195,2025,2025,2025,2025,0
|
||||
20241205,184400,89439195,2025,2025,2025,2025,0
|
||||
20241205,184300,89439195,2025,2025,2025,2025,0
|
||||
20241205,184200,89439195,2025,2025,2025,2025,0
|
||||
20241205,184100,89439195,2025,2025,2025,2025,0
|
||||
20241205,184000,89439195,2025,2025,2025,2025,0
|
||||
20241205,183900,89439195,2025,2025,2025,2025,0
|
||||
20241205,183800,89439195,2025,2025,2025,2025,0
|
||||
20241205,183700,89439195,2025,2025,2025,2025,0
|
||||
20241205,183600,89439195,2025,2025,2025,2025,0
|
||||
20241205,183500,89439195,2025,2025,2025,2025,0
|
||||
20241205,183400,89439195,2025,2025,2025,2025,0
|
||||
20241205,183300,89439195,2025,2025,2025,2025,0
|
||||
20241205,183200,89439195,2025,2025,2025,2025,0
|
||||
20241205,183100,89439195,2025,2025,2025,2025,0
|
||||
20241205,183000,89439195,2025,2025,2025,2025,0
|
||||
20241205,182900,89439195,2025,2025,2025,2025,0
|
||||
20241205,182800,89439195,2025,2025,2025,2025,0
|
||||
20241205,182700,89439195,2025,2025,2025,2025,0
|
||||
20241205,182600,89439195,2025,2025,2025,2025,0
|
||||
20241205,182500,89439195,2025,2025,2025,2025,0
|
||||
20241205,182400,89439195,2025,2025,2025,2025,0
|
||||
20241205,182300,89439195,2025,2025,2025,2025,0
|
||||
20241205,182200,89439195,2025,2025,2025,2025,0
|
||||
20241205,182100,89439195,2025,2025,2025,2025,0
|
||||
20241205,182000,89439195,2025,2025,2025,2025,3626
|
||||
20241205,181900,89439195,2025,2025,2025,2025,0
|
||||
20241205,181800,89439195,2025,2025,2025,2025,0
|
||||
20241205,181700,89439195,2025,2025,2025,2025,0
|
||||
20241205,181600,89439195,2025,2025,2025,2025,0
|
||||
20241205,181500,89439195,2025,2025,2025,2025,0
|
||||
20241205,181400,89439195,2025,2025,2025,2025,0
|
||||
20241205,181300,89439195,2025,2025,2025,2025,0
|
||||
20241205,181200,89439195,2025,2025,2025,2025,0
|
||||
20241205,181100,89439195,2025,2025,2025,2025,0
|
||||
20241205,181000,89439195,2025,2025,2025,2025,0
|
||||
20241205,180900,89439195,2025,2025,2025,2025,0
|
||||
20241205,180800,89439195,2025,2025,2025,2025,0
|
||||
20241205,180700,89439195,2025,2025,2025,2025,0
|
||||
20241205,180600,89439195,2025,2025,2025,2025,0
|
||||
20241205,180500,89439195,2025,2025,2025,2025,0
|
||||
20241205,180400,89439195,2025,2025,2025,2025,0
|
||||
20241205,180300,89439195,2025,2025,2025,2025,0
|
||||
20241205,180200,89439195,2025,2025,2025,2025,0
|
||||
20241205,180100,89439195,2025,2025,2025,2025,0
|
||||
20241205,180000,89439195,2025,2025,2025,2025,0
|
||||
20241205,175900,89439195,2025,2025,2025,2025,0
|
||||
20241205,175800,89439195,2025,2025,2025,2025,0
|
||||
20241205,175700,89439195,2025,2025,2025,2025,0
|
||||
20241205,175600,89439195,2025,2025,2025,2025,0
|
||||
20241205,175500,89439195,2025,2025,2025,2025,0
|
||||
20241205,175400,89439195,2025,2025,2025,2025,0
|
||||
20241205,175300,89439195,2025,2025,2025,2025,0
|
||||
20241205,175200,89439195,2025,2025,2025,2025,0
|
||||
20241205,175100,89439195,2025,2025,2025,2025,0
|
||||
20241205,175000,89439195,2025,2025,2025,2025,3626
|
||||
20241205,174900,89439195,2025,2025,2025,2025,0
|
||||
20241205,174800,89439195,2025,2025,2025,2025,0
|
||||
20241205,174700,89439195,2025,2025,2025,2025,0
|
||||
20241205,174600,89439195,2025,2025,2025,2025,0
|
||||
20241205,174500,89439195,2025,2025,2025,2025,0
|
||||
20241205,174400,89439195,2025,2025,2025,2025,0
|
||||
20241205,174300,89439195,2025,2025,2025,2025,0
|
||||
20241205,174200,89439195,2025,2025,2025,2025,0
|
||||
20241205,174100,89439195,2025,2025,2025,2025,0
|
||||
20241205,174000,89439195,2025,2025,2025,2025,0
|
||||
20241205,173900,89439195,2025,2025,2025,2025,0
|
||||
20241205,173800,89439195,2025,2025,2025,2025,0
|
||||
20241205,173700,89439195,2025,2025,2025,2025,0
|
||||
20241205,173600,89439195,2025,2025,2025,2025,0
|
||||
20241205,173500,89439195,2025,2025,2025,2025,0
|
||||
20241205,173400,89439195,2025,2025,2025,2025,0
|
||||
20241205,173300,89439195,2025,2025,2025,2025,0
|
||||
20241205,173200,89439195,2025,2025,2025,2025,0
|
||||
20241205,173100,89439195,2025,2025,2025,2025,0
|
||||
20241205,173000,89439195,2025,2025,2025,2025,0
|
||||
20241205,172900,89439195,2025,2025,2025,2025,0
|
||||
20241205,172800,89439195,2025,2025,2025,2025,0
|
||||
20241205,172700,89439195,2025,2025,2025,2025,0
|
||||
20241205,172600,89439195,2025,2025,2025,2025,0
|
||||
20241205,172500,89439195,2025,2025,2025,2025,0
|
||||
20241205,172400,89439195,2025,2025,2025,2025,0
|
||||
20241205,172300,89439195,2025,2025,2025,2025,0
|
||||
20241205,172200,89439195,2025,2025,2025,2025,0
|
||||
20241205,172100,89439195,2025,2025,2025,2025,0
|
||||
20241205,172000,89439195,2025,2025,2025,2025,3626
|
||||
20241205,171900,89439195,2025,2025,2025,2025,0
|
||||
20241205,171800,89439195,2025,2025,2025,2025,0
|
||||
20241205,171700,89439195,2025,2025,2025,2025,0
|
||||
20241205,171600,89439195,2025,2025,2025,2025,0
|
||||
20241205,171500,89439195,2025,2025,2025,2025,0
|
||||
20241205,171400,89439195,2025,2025,2025,2025,0
|
||||
20241205,171300,89439195,2025,2025,2025,2025,0
|
||||
20241205,171200,89439195,2025,2025,2025,2025,0
|
||||
20241205,171100,89439195,2025,2025,2025,2025,0
|
||||
20241205,171000,89439195,2025,2025,2025,2025,0
|
||||
20241205,170900,89439195,2025,2025,2025,2025,0
|
||||
20241205,170800,89439195,2025,2025,2025,2025,0
|
||||
20241205,170700,89439195,2025,2025,2025,2025,0
|
||||
20241205,170600,89439195,2025,2025,2025,2025,0
|
||||
20241205,170500,89439195,2025,2025,2025,2025,0
|
||||
20241205,170400,89439195,2025,2025,2025,2025,0
|
||||
20241205,170300,89439195,2025,2025,2025,2025,0
|
||||
20241205,170200,89439195,2025,2025,2025,2025,0
|
||||
20241205,170100,89439195,2025,2025,2025,2025,0
|
||||
20241205,170000,89439195,2025,2025,2025,2025,0
|
||||
20241205,165900,89439195,2025,2025,2025,2025,0
|
||||
20241205,165800,89439195,2025,2025,2025,2025,0
|
||||
20241205,165700,89439195,2025,2025,2025,2025,0
|
||||
20241205,165600,89439195,2025,2025,2025,2025,0
|
||||
20241205,165500,89439195,2025,2025,2025,2025,0
|
||||
20241205,165400,89439195,2025,2025,2025,2025,0
|
||||
20241205,165300,89439195,2025,2025,2025,2025,0
|
||||
20241205,165200,89439195,2025,2025,2025,2025,0
|
||||
20241205,165100,89439195,2025,2025,2025,2025,0
|
||||
20241205,165000,89439195,2025,2025,2025,2025,3626
|
||||
20241205,164900,89439195,2025,2025,2025,2025,0
|
||||
20241205,164800,89439195,2025,2025,2025,2025,0
|
||||
20241205,164700,89439195,2025,2025,2025,2025,0
|
||||
20241205,164600,89439195,2025,2025,2025,2025,0
|
||||
20241205,164500,89439195,2025,2025,2025,2025,0
|
||||
20241205,164400,89439195,2025,2025,2025,2025,0
|
||||
20241205,164300,89439195,2025,2025,2025,2025,0
|
||||
20241205,164200,89439195,2025,2025,2025,2025,0
|
||||
20241205,164100,89439195,2025,2025,2025,2025,0
|
||||
20241205,164000,89439195,2025,2025,2025,2025,0
|
||||
20241205,163900,89439195,2025,2025,2025,2025,0
|
||||
20241205,163800,89439195,2025,2025,2025,2025,0
|
||||
20241205,163700,89439195,2025,2025,2025,2025,0
|
||||
20241205,163600,89439195,2025,2025,2025,2025,0
|
||||
20241205,163500,89439195,2025,2025,2025,2025,0
|
||||
20241205,163400,89439195,2025,2025,2025,2025,0
|
||||
20241205,163300,89439195,2025,2025,2025,2025,0
|
||||
20241205,163200,89439195,2025,2025,2025,2025,0
|
||||
20241205,163100,89439195,2025,2025,2025,2025,0
|
||||
20241205,163000,89439195,2025,2025,2025,2025,0
|
||||
20241205,162900,89439195,2025,2025,2025,2025,0
|
||||
20241205,162800,89439195,2025,2025,2025,2025,0
|
||||
20241205,162700,89439195,2025,2025,2025,2025,0
|
||||
20241205,162600,89439195,2025,2025,2025,2025,0
|
||||
20241205,162500,89439195,2025,2025,2025,2025,0
|
||||
20241205,162400,89439195,2025,2025,2025,2025,0
|
||||
20241205,162300,89439195,2025,2025,2025,2025,0
|
||||
20241205,162200,89439195,2025,2025,2025,2025,0
|
||||
20241205,162100,89439195,2025,2025,2025,2025,0
|
||||
20241205,162000,89439195,2025,2025,2025,2025,3626
|
||||
20241205,161900,89439195,2025,2025,2025,2025,0
|
||||
20241205,161800,89439195,2025,2025,2025,2025,0
|
||||
20241205,161700,89439195,2025,2025,2025,2025,0
|
||||
20241205,161600,89439195,2025,2025,2025,2025,0
|
||||
20241205,161500,89439195,2025,2025,2025,2025,0
|
||||
20241205,161400,89439195,2025,2025,2025,2025,0
|
||||
20241205,161300,89439195,2025,2025,2025,2025,0
|
||||
20241205,161200,89439195,2025,2025,2025,2025,0
|
||||
20241205,161100,89439195,2025,2025,2025,2025,0
|
||||
20241205,161000,89439195,2025,2025,2025,2025,0
|
||||
20241205,160900,89439195,2025,2025,2025,2025,0
|
||||
20241205,160800,89439195,2025,2025,2025,2025,0
|
||||
20241205,160700,89439195,2025,2025,2025,2025,0
|
||||
20241205,160600,89439195,2025,2025,2025,2025,0
|
||||
20241205,160500,89439195,2025,2025,2025,2025,0
|
||||
20241205,160400,89439195,2025,2025,2025,2025,0
|
||||
20241205,160300,89439195,2025,2025,2025,2025,0
|
||||
20241205,160200,89439195,2025,2025,2025,2025,0
|
||||
20241205,160100,89439195,2025,2025,2025,2025,0
|
||||
20241205,160000,89439195,2025,2025,2025,2025,0
|
||||
20241205,155900,89439195,2025,2025,2025,2025,0
|
||||
20241205,155800,89439195,2025,2025,2025,2025,0
|
||||
20241205,155700,89439195,2025,2025,2025,2025,0
|
||||
20241205,155600,89439195,2025,2025,2025,2025,0
|
||||
20241205,155500,89439195,2025,2025,2025,2025,0
|
||||
20241205,155400,89439195,2025,2025,2025,2025,0
|
||||
20241205,155300,89439195,2025,2025,2025,2025,0
|
||||
20241205,155200,89439195,2025,2025,2025,2025,0
|
||||
20241205,155100,89439195,2025,2025,2025,2025,0
|
||||
20241205,155000,89439195,2025,2025,2025,2025,3626
|
||||
20241205,154900,89439195,2025,2025,2025,2025,0
|
||||
20241205,154800,89439195,2025,2025,2025,2025,0
|
||||
20241205,154700,89439195,2025,2025,2025,2025,0
|
||||
20241205,154600,89439195,2025,2025,2025,2025,0
|
||||
20241205,154500,89439195,2025,2025,2025,2025,0
|
||||
20241205,154400,89439195,2025,2025,2025,2025,0
|
||||
20241205,154300,89439195,2025,2025,2025,2025,0
|
||||
20241205,154200,89439195,2025,2025,2025,2025,0
|
||||
20241205,154100,89439195,2025,2025,2025,2025,0
|
||||
20241205,154000,89439195,2025,2025,2025,2025,0
|
||||
20241205,153900,89439195,2025,2025,2025,2025,0
|
||||
20241205,153800,89439195,2025,2025,2025,2025,0
|
||||
20241205,153700,89439195,2025,2025,2025,2025,0
|
||||
20241205,153600,89439195,2025,2025,2025,2025,0
|
||||
20241205,153500,89439195,2025,2025,2025,2025,0
|
||||
20241205,153400,89439195,2025,2025,2025,2025,0
|
||||
20241205,153300,89439195,2025,2025,2025,2025,0
|
||||
20241205,153200,89439195,2025,2025,2025,2025,0
|
||||
20241205,153100,89439195,2025,2025,2025,2025,0
|
||||
20241205,153000,89439195,2025,2025,2025,2025,3626
|
||||
20241205,152900,82096545,2035,2035,2035,2035,0
|
||||
20241205,152800,82096545,2035,2035,2035,2035,0
|
||||
20241205,152700,82096545,2035,2035,2035,2035,0
|
||||
20241205,152600,82096545,2035,2035,2035,2035,0
|
||||
20241205,152500,82096545,2035,2035,2035,2035,0
|
||||
20241205,152400,82096545,2035,2035,2035,2035,0
|
||||
20241205,152300,82096545,2035,2035,2035,2035,0
|
||||
20241205,152200,82096545,2035,2035,2035,2035,0
|
||||
20241205,152100,82096545,2035,2035,2035,2035,0
|
||||
20241205,152000,82096545,2035,2035,2035,2035,0
|
||||
20241205,151900,82096545,2035,2035,2035,2035,422
|
||||
20241205,151800,81237775,2035,2040,2040,2025,588
|
||||
20241205,151700,80043515,2040,2040,2040,2040,0
|
||||
20241205,151600,80043515,2040,2040,2040,2040,0
|
||||
20241205,151500,80043515,2040,2040,2040,2040,0
|
||||
20241205,151400,80043515,2040,2035,2040,2035,2
|
||||
20241205,151300,80039440,2040,2035,2040,2035,1327
|
||||
20241205,151200,77338990,2035,2035,2035,2035,0
|
||||
20241205,151100,77338990,2035,2035,2035,2035,10
|
||||
20241205,151000,77318640,2035,2035,2035,2035,1
|
||||
20241205,150900,77316605,2025,2025,2025,2025,24
|
||||
20241205,150800,77268005,2025,2035,2035,2025,11
|
||||
20241205,150700,77245720,2025,2025,2025,2025,105
|
||||
20241205,150600,77033095,2025,2030,2030,2025,29
|
||||
20241205,150500,76974365,2035,2035,2035,2035,0
|
||||
20241205,150400,76974365,2035,2035,2035,2035,0
|
||||
20241205,150300,76974365,2035,2035,2035,2035,0
|
||||
20241205,150200,76974365,2035,2030,2035,2025,62
|
||||
20241205,150100,76848620,2025,2025,2025,2025,0
|
||||
20241205,150000,76848620,2025,2025,2025,2025,25
|
||||
20241205,145900,76797995,2025,2025,2025,2025,275
|
||||
20241205,145800,76241120,2035,2025,2035,2025,26
|
||||
20241205,145700,76188460,2035,2025,2035,2025,96
|
||||
20241205,145600,75994040,2035,2035,2035,2035,25
|
||||
20241205,145500,75943165,2035,2035,2035,2035,5
|
||||
20241205,145400,75932990,2035,2035,2035,2035,40
|
||||
20241205,145300,75851590,2035,2035,2035,2035,0
|
||||
20241205,145200,75851590,2035,2025,2035,2025,14
|
||||
20241205,145100,75823200,2035,2030,2035,2025,798
|
||||
20241205,145000,74207210,2025,2025,2025,2025,0
|
||||
20241205,144900,74207210,2025,2035,2035,2025,89
|
||||
20241205,144800,74026975,2035,2035,2035,2035,4
|
||||
20241205,144700,74018835,2035,2035,2035,2035,0
|
||||
20241205,144600,74018835,2035,2030,2035,2025,1953
|
||||
20241205,144500,70054480,2035,2035,2035,2035,0
|
||||
20241205,144400,70054480,2035,2035,2035,2035,1
|
||||
20241205,144300,70052445,2040,2040,2040,2040,0
|
||||
20241205,144200,70052445,2040,2040,2040,2040,0
|
||||
20241205,144100,70052445,2040,2040,2040,2040,0
|
||||
20241205,144000,70052445,2040,2040,2040,2040,0
|
||||
20241205,143900,70052445,2040,2040,2040,2040,1
|
||||
20241205,143800,70050405,2040,2040,2040,2040,6
|
||||
20241205,143700,70038165,2040,2040,2040,2040,0
|
||||
20241205,143600,70038165,2040,2035,2040,2035,669
|
||||
20241205,143500,68676740,2040,2040,2040,2040,0
|
||||
20241205,143400,68676740,2040,2040,2040,2040,0
|
||||
20241205,143300,68676740,2040,2040,2040,2040,0
|
||||
20241205,143200,68676740,2040,2040,2040,2040,0
|
||||
20241205,143100,68676740,2040,2040,2040,2040,0
|
||||
20241205,143000,68676740,2040,2040,2040,2040,0
|
||||
20241205,142900,68676740,2040,2040,2040,2040,153
|
||||
20241205,142800,68364620,2050,2040,2050,2040,152
|
||||
20241205,142700,68054530,2040,2040,2040,2040,10
|
||||
20241205,142600,68034130,2040,2035,2040,2035,1345
|
||||
20241205,142500,65297040,2040,2040,2040,2040,100
|
||||
20241205,142400,65093040,2040,2040,2040,2040,0
|
||||
20241205,142300,65093040,2040,2040,2040,2040,100
|
||||
20241205,142200,64889040,2030,2025,2030,2025,284
|
||||
20241205,142100,64312690,2025,2025,2025,2025,0
|
||||
20241205,142000,64312690,2025,2025,2025,2025,0
|
||||
20241205,141900,64312690,2025,2025,2025,2025,0
|
||||
20241205,141800,64312690,2025,2025,2025,2025,3048
|
||||
20241205,141700,58140490,2030,2030,2030,2030,0
|
||||
20241205,141600,58140490,2030,2030,2030,2030,0
|
||||
20241205,141500,58140490,2030,2030,2030,2030,0
|
||||
20241205,141400,58140490,2030,2030,2030,2030,0
|
||||
20241205,141300,58140490,2030,2030,2030,2030,0
|
||||
20241205,141200,58140490,2030,2030,2030,2030,0
|
||||
20241205,141100,58140490,2030,2030,2030,2030,0
|
||||
20241205,141000,58140490,2030,2030,2030,2030,2
|
||||
20241205,140900,58136430,2030,2030,2030,2030,61
|
||||
20241205,140800,58012600,2030,2030,2030,2030,4
|
||||
20241205,140700,58004480,2030,2030,2030,2030,2
|
||||
20241205,140600,58000420,2030,2030,2030,2030,5
|
||||
20241205,140500,57990270,2030,2030,2030,2025,2224
|
||||
20241205,140400,53486630,2030,2030,2030,2030,870
|
||||
20241205,140300,51720530,2040,2040,2040,2040,3
|
||||
20241205,140200,51714410,2040,2040,2040,2040,0
|
||||
20241205,140100,51714410,2040,2040,2040,2040,0
|
||||
20241205,140000,51714410,2040,2040,2040,2040,0
|
||||
20241205,135900,51714410,2040,2040,2040,2040,0
|
||||
20241205,135800,51714410,2040,2040,2040,2040,0
|
||||
20241205,135700,51714410,2040,2040,2040,2040,0
|
||||
20241205,135600,51714410,2040,2040,2040,2040,0
|
||||
20241205,135500,51714410,2040,2040,2040,2040,0
|
||||
20241205,135400,51714410,2040,2040,2040,2040,0
|
||||
20241205,135300,51714410,2040,2040,2040,2040,0
|
||||
20241205,135200,51714410,2040,2040,2040,2040,0
|
||||
20241205,135100,51714410,2040,2040,2040,2040,0
|
||||
20241205,135000,51714410,2040,2040,2040,2040,2
|
||||
20241205,134900,51710330,2040,2040,2040,2040,22
|
||||
20241205,134800,51665450,2040,2040,2040,2040,2
|
||||
20241205,134700,51661370,2030,2035,2040,2030,362
|
||||
20241205,134600,50926495,2035,2035,2035,2035,4
|
||||
20241205,134500,50918355,2040,2035,2040,2035,2
|
||||
20241205,134400,50914280,2040,2040,2040,2040,0
|
||||
20241205,134300,50914280,2040,2040,2040,2040,0
|
||||
20241205,134200,50914280,2040,2040,2040,2040,1
|
||||
20241205,134100,50912240,2030,2030,2030,2030,0
|
||||
20241205,134000,50912240,2030,2030,2030,2030,0
|
||||
20241205,133900,50912240,2030,2035,2035,2030,150
|
||||
20241205,133800,50607490,2035,2035,2035,2035,100
|
||||
20241205,133700,50403990,2035,2035,2035,2035,0
|
||||
20241205,133600,50403990,2035,2035,2035,2035,20
|
||||
20241205,133500,50363290,2035,2035,2035,2035,5
|
||||
20241205,133400,50353115,2035,2035,2035,2035,1
|
||||
20241205,133300,50351080,2030,2030,2030,2030,330
|
||||
20241205,133200,49681180,2035,2035,2035,2035,0
|
||||
20241205,133100,49681180,2035,2035,2035,2035,0
|
||||
20241205,133000,49681180,2035,2035,2035,2035,0
|
||||
20241205,132900,49681180,2035,2035,2035,2035,0
|
||||
20241205,132800,49681180,2035,2035,2035,2035,2
|
||||
20241205,132700,49677110,2035,2035,2035,2035,0
|
||||
20241205,132600,49677110,2035,2035,2035,2035,0
|
||||
20241205,132500,49677110,2035,2035,2035,2035,0
|
||||
20241205,132400,49677110,2035,2035,2035,2035,0
|
||||
20241205,132300,49677110,2035,2035,2035,2035,0
|
||||
20241205,132200,49677110,2035,2030,2035,2030,156
|
||||
20241205,132100,49360425,2030,2030,2030,2030,5
|
||||
20241205,132000,49350275,2025,2025,2025,2025,160
|
||||
20241205,131900,49026275,2025,2025,2025,2025,478
|
||||
20241205,131800,48058325,2035,2035,2035,2035,0
|
||||
20241205,131700,48058325,2035,2030,2035,2030,358
|
||||
20241205,131600,47331575,2035,2035,2035,2035,5
|
||||
20241205,131500,47321400,2035,2035,2035,2035,5
|
||||
20241205,131400,47311225,2035,2030,2035,2030,71
|
||||
20241205,131300,47166940,2035,2035,2035,2035,11
|
||||
20241205,131200,47144555,2035,2035,2035,2035,0
|
||||
20241205,131100,47144555,2035,2035,2035,2035,0
|
||||
20241205,131000,47144555,2035,2035,2035,2035,11
|
||||
20241205,130900,47122170,2035,2045,2045,2035,3049
|
||||
20241205,130800,40917425,2045,2040,2045,2040,210
|
||||
20241205,130700,40489020,2035,2035,2035,2035,0
|
||||
20241205,130600,40489020,2035,2035,2035,2035,230
|
||||
20241205,130500,40020970,2040,2040,2040,2040,0
|
||||
20241205,130400,40020970,2040,2040,2040,2040,68
|
||||
20241205,130300,39882250,2045,2045,2045,2045,0
|
||||
20241205,130200,39882250,2045,2045,2045,2045,0
|
||||
20241205,130100,39882250,2045,2045,2045,2045,5
|
||||
20241205,130000,39872025,2040,2040,2040,2040,0
|
||||
20241205,125900,39872025,2040,2040,2040,2040,0
|
||||
20241205,125800,39872025,2040,2040,2040,2040,1000
|
||||
20241205,125700,37832025,2045,2045,2045,2045,0
|
||||
20241205,125600,37832025,2045,2045,2045,2045,0
|
||||
20241205,125500,37832025,2045,2040,2045,2035,159
|
||||
20241205,125400,37508405,2035,2035,2035,2035,0
|
||||
20241205,125300,37508405,2035,2035,2035,2035,0
|
||||
20241205,125200,37508405,2035,2035,2035,2035,0
|
||||
20241205,125100,37508405,2035,2035,2035,2035,720
|
||||
20241205,125000,36043205,2035,2035,2035,2035,0
|
||||
20241205,124900,36043205,2035,2035,2035,2035,200
|
||||
20241205,124800,35636205,2040,2040,2040,2040,0
|
||||
20241205,124700,35636205,2040,2045,2045,2040,3080
|
||||
20241205,124600,29352480,2045,2045,2045,2045,0
|
||||
20241205,124500,29352480,2045,2045,2045,2045,11
|
||||
20241205,124400,29329985,2045,2040,2045,2040,35
|
||||
20241205,124300,29258535,2040,2040,2040,2040,0
|
||||
20241205,124200,29258535,2040,2040,2040,2040,200
|
||||
20241205,124100,28850535,2040,2040,2040,2040,230
|
||||
20241205,124000,28381335,2045,2045,2045,2045,15
|
||||
20241205,123900,28350660,2045,2045,2045,2045,0
|
||||
20241205,123800,28350660,2045,2045,2045,2045,0
|
||||
20241205,123700,28350660,2045,2045,2045,2045,0
|
||||
20241205,123600,28350660,2045,2045,2045,2045,0
|
||||
20241205,123500,28350660,2045,2045,2045,2045,0
|
||||
20241205,123400,28350660,2045,2045,2045,2045,0
|
||||
20241205,123300,28350660,2045,2045,2045,2045,0
|
||||
20241205,123200,28350660,2045,2045,2045,2045,0
|
||||
20241205,123100,28350660,2045,2045,2045,2045,445
|
||||
20241205,123000,27440635,2050,2050,2050,2050,0
|
||||
20241205,122900,27440635,2050,2050,2050,2050,0
|
||||
20241205,122800,27440635,2050,2050,2050,2050,0
|
||||
20241205,122700,27440635,2050,2050,2050,2050,0
|
||||
20241205,122600,27440635,2050,2050,2050,2050,0
|
||||
20241205,122500,27440635,2050,2050,2050,2050,0
|
||||
20241205,122400,27440635,2050,2050,2050,2050,0
|
||||
20241205,122300,27440635,2050,2050,2050,2050,10
|
||||
20241205,122200,27420135,2050,2050,2050,2050,3
|
||||
20241205,122100,27413985,2050,2050,2050,2050,0
|
||||
20241205,122000,27413985,2050,2050,2050,2050,0
|
||||
20241205,121900,27413985,2050,2050,2050,2050,0
|
||||
20241205,121800,27413985,2050,2050,2050,2050,2
|
||||
20241205,121700,27409885,2050,2050,2050,2050,0
|
||||
20241205,121600,27409885,2050,2050,2050,2050,0
|
||||
20241205,121500,27409885,2050,2050,2050,2050,0
|
||||
20241205,121400,27409885,2050,2050,2050,2050,0
|
||||
20241205,121300,27409885,2050,2050,2050,2050,0
|
||||
20241205,121200,27409885,2050,2050,2050,2050,0
|
||||
20241205,121100,27409885,2050,2050,2050,2050,0
|
||||
20241205,121000,27409885,2050,2055,2055,2050,2
|
||||
20241205,120900,27405780,2045,2045,2045,2045,1
|
||||
20241205,120800,27403735,2045,2045,2045,2045,0
|
||||
20241205,120700,27403735,2045,2045,2045,2045,0
|
||||
20241205,120600,27403735,2045,2045,2045,2045,0
|
||||
20241205,120500,27403735,2045,2045,2045,2045,0
|
||||
20241205,120400,27403735,2045,2045,2045,2045,0
|
||||
20241205,120300,27403735,2045,2045,2045,2045,0
|
||||
20241205,120200,27403735,2045,2045,2045,2045,0
|
||||
20241205,120100,27403735,2045,2045,2045,2045,103
|
||||
20241205,120000,27193100,2045,2045,2045,2045,164
|
||||
20241205,115900,26857720,2045,2045,2045,2045,0
|
||||
20241205,115800,26857720,2045,2045,2045,2045,0
|
||||
20241205,115700,26857720,2045,2045,2045,2045,0
|
||||
20241205,115600,26857720,2045,2045,2045,2045,280
|
||||
20241205,115500,26285120,2055,2055,2055,2055,0
|
||||
20241205,115400,26285120,2055,2055,2055,2055,0
|
||||
20241205,115300,26285120,2055,2055,2055,2055,0
|
||||
20241205,115200,26285120,2055,2055,2055,2055,0
|
||||
20241205,115100,26285120,2055,2055,2055,2055,0
|
||||
20241205,115000,26285120,2055,2055,2055,2055,0
|
||||
20241205,114900,26285120,2055,2055,2055,2055,0
|
||||
20241205,114800,26285120,2055,2055,2055,2055,0
|
||||
20241205,114700,26285120,2055,2055,2055,2055,0
|
||||
20241205,114600,26285120,2055,2055,2055,2055,0
|
||||
20241205,114500,26285120,2055,2055,2055,2055,0
|
||||
20241205,114400,26285120,2055,2055,2055,2055,0
|
||||
20241205,114300,26285120,2055,2055,2055,2055,0
|
||||
20241205,114200,26285120,2055,2055,2055,2055,0
|
||||
20241205,114100,26285120,2055,2055,2055,2055,3
|
||||
20241205,114000,26278955,2055,2055,2055,2055,0
|
||||
20241205,113900,26278955,2055,2055,2055,2055,300
|
||||
20241205,113800,25662455,2055,2055,2055,2055,10
|
||||
20241205,113700,25641905,2055,2055,2055,2055,2
|
||||
20241205,113600,25637795,2040,2040,2040,2040,0
|
||||
20241205,113500,25637795,2040,2040,2040,2040,0
|
||||
20241205,113400,25637795,2040,2040,2040,2040,0
|
||||
20241205,113300,25637795,2040,2045,2045,2040,123
|
||||
20241205,113200,25386775,2055,2055,2055,2055,0
|
||||
20241205,113100,25386775,2055,2055,2055,2055,0
|
||||
20241205,113000,25386775,2055,2055,2055,2055,10
|
||||
20241205,112900,25366225,2055,2055,2055,2055,0
|
||||
20241205,112800,25366225,2055,2055,2055,2055,0
|
||||
20241205,112700,25366225,2055,2055,2055,2055,1000
|
||||
20241205,112600,23311225,2055,2055,2055,2055,0
|
||||
20241205,112500,23311225,2055,2055,2055,2055,0
|
||||
20241205,112400,23311225,2055,2055,2055,2055,0
|
||||
20241205,112300,23311225,2055,2055,2055,2055,0
|
||||
20241205,112200,23311225,2055,2055,2055,2055,0
|
||||
20241205,112100,23311225,2055,2055,2055,2055,0
|
||||
20241205,112000,23311225,2055,2055,2055,2055,0
|
||||
20241205,111900,23311225,2055,2055,2055,2055,0
|
||||
20241205,111800,23311225,2055,2055,2055,2055,0
|
||||
20241205,111700,23311225,2055,2055,2055,2055,0
|
||||
20241205,111600,23311225,2055,2055,2055,2055,0
|
||||
20241205,111500,23311225,2055,2055,2055,2055,0
|
||||
20241205,111400,23311225,2055,2055,2055,2055,0
|
||||
20241205,111300,23311225,2055,2055,2055,2055,0
|
||||
20241205,111200,23311225,2055,2055,2055,2055,0
|
||||
20241205,111100,23311225,2055,2055,2055,2055,0
|
||||
20241205,111000,23311225,2055,2055,2055,2055,0
|
||||
20241205,110900,23311225,2055,2055,2055,2055,0
|
||||
20241205,110800,23311225,2055,2055,2055,2055,245
|
||||
20241205,110700,22807750,2040,2040,2040,2040,0
|
||||
20241205,110600,22807750,2040,2040,2040,2040,0
|
||||
20241205,110500,22807750,2040,2040,2040,2040,0
|
||||
20241205,110400,22807750,2040,2040,2040,2040,0
|
||||
20241205,110300,22807750,2040,2040,2040,2040,0
|
||||
20241205,110200,22807750,2040,2040,2040,2040,0
|
||||
20241205,110100,22807750,2040,2040,2040,2040,0
|
||||
20241205,110000,22807750,2040,2040,2040,2040,0
|
||||
20241205,105900,22807750,2040,2040,2040,2040,0
|
||||
20241205,105800,22807750,2040,2040,2040,2040,15
|
||||
20241205,105700,22777150,2040,2040,2040,2040,0
|
||||
20241205,105600,22777150,2040,2040,2040,2040,0
|
||||
20241205,105500,22777150,2040,2040,2040,2040,0
|
||||
20241205,105400,22777150,2040,2040,2040,2040,0
|
||||
20241205,105300,22777150,2040,2040,2040,2040,0
|
||||
20241205,105200,22777150,2040,2040,2040,2040,0
|
||||
20241205,105100,22777150,2040,2040,2040,2040,0
|
||||
20241205,105000,22777150,2040,2040,2040,2040,0
|
||||
20241205,104900,22777150,2040,2040,2040,2040,0
|
||||
20241205,104800,22777150,2040,2040,2040,2040,0
|
||||
20241205,104700,22777150,2040,2040,2040,2040,0
|
||||
20241205,104600,22777150,2040,2040,2040,2040,0
|
||||
20241205,104500,22777150,2040,2040,2040,2040,0
|
||||
20241205,104400,22777150,2040,2040,2040,2040,0
|
||||
20241205,104300,22777150,2040,2040,2040,2040,0
|
||||
20241205,104200,22777150,2040,2040,2040,2040,0
|
||||
20241205,104100,22777150,2040,2040,2040,2040,0
|
||||
20241205,104000,22777150,2040,2040,2040,2040,0
|
||||
20241205,103900,22777150,2040,2040,2040,2040,0
|
||||
20241205,103800,22777150,2040,2045,2045,2040,798
|
||||
20241205,103700,21148450,2045,2045,2045,2045,808
|
||||
20241205,103600,19496090,2050,2050,2050,2050,0
|
||||
20241205,103500,19496090,2050,2050,2050,2050,0
|
||||
20241205,103400,19496090,2050,2050,2050,2050,0
|
||||
20241205,103300,19496090,2050,2050,2050,2050,0
|
||||
20241205,103200,19496090,2050,2050,2050,2050,0
|
||||
20241205,103100,19496090,2050,2050,2050,2050,0
|
||||
20241205,103000,19496090,2050,2050,2050,2050,1
|
||||
20241205,102900,19494040,2045,2045,2045,2045,0
|
||||
20241205,102800,19494040,2045,2045,2045,2045,0
|
||||
20241205,102700,19494040,2045,2045,2045,2045,0
|
||||
20241205,102600,19494040,2045,2045,2045,2045,0
|
||||
20241205,102500,19494040,2045,2045,2045,2045,0
|
||||
20241205,102400,19494040,2045,2045,2045,2045,0
|
||||
20241205,102300,19494040,2045,2045,2045,2045,0
|
||||
20241205,102200,19494040,2045,2045,2045,2045,0
|
||||
20241205,102100,19494040,2045,2045,2045,2045,0
|
||||
20241205,102000,19494040,2045,2045,2045,2045,0
|
||||
20241205,101900,19494040,2045,2045,2045,2045,0
|
||||
20241205,101800,19494040,2045,2045,2045,2045,0
|
||||
20241205,101700,19494040,2045,2045,2045,2045,0
|
||||
20241205,101600,19494040,2045,2045,2045,2045,0
|
||||
20241205,101500,19494040,2045,2045,2045,2045,0
|
||||
20241205,101400,19494040,2045,2045,2045,2045,0
|
||||
20241205,101300,19494040,2045,2045,2045,2045,0
|
||||
20241205,101200,19494040,2045,2045,2045,2045,0
|
||||
20241205,101100,19494040,2045,2045,2045,2045,0
|
||||
20241205,101000,19494040,2045,2055,2055,2045,619
|
||||
20241205,100900,18225260,2055,2055,2055,2055,0
|
||||
20241205,100800,18225260,2055,2055,2055,2055,0
|
||||
20241205,100700,18225260,2055,2055,2055,2055,1
|
||||
20241205,100600,18223205,2055,2055,2055,2055,0
|
||||
20241205,100500,18223205,2055,2055,2055,2055,0
|
||||
20241205,100400,18223205,2055,2055,2055,2055,0
|
||||
20241205,100300,18223205,2055,2055,2055,2055,0
|
||||
20241205,100200,18223205,2055,2055,2055,2055,0
|
||||
20241205,100100,18223205,2055,2055,2055,2055,0
|
||||
20241205,100000,18223205,2055,2055,2055,2055,0
|
||||
20241205,095900,18223205,2055,2050,2055,2050,4
|
||||
20241205,095800,18214990,2050,2050,2050,2050,0
|
||||
20241205,095700,18214990,2050,2050,2050,2050,0
|
||||
20241205,095600,18214990,2050,2050,2050,2050,0
|
||||
20241205,095500,18214990,2050,2050,2050,2050,4
|
||||
20241205,095400,18206790,2050,2050,2050,2050,0
|
||||
20241205,095300,18206790,2050,2050,2050,2050,0
|
||||
20241205,095200,18206790,2050,2050,2050,2050,0
|
||||
20241205,095100,18206790,2050,2050,2050,2050,0
|
||||
20241205,095000,18206790,2050,2050,2050,2050,0
|
||||
20241205,094900,18206790,2050,2050,2050,2050,0
|
||||
20241205,094800,18206790,2050,2050,2050,2050,0
|
||||
20241205,094700,18206790,2050,2050,2050,2050,0
|
||||
20241205,094600,18206790,2050,2050,2050,2050,0
|
||||
20241205,094500,18206790,2050,2050,2050,2050,0
|
||||
20241205,094400,18206790,2050,2050,2050,2050,0
|
||||
20241205,094300,18206790,2050,2050,2050,2050,0
|
||||
20241205,094200,18206790,2050,2050,2050,2050,0
|
||||
20241205,094100,18206790,2050,2050,2050,2050,0
|
||||
20241205,094000,18206790,2050,2050,2050,2050,0
|
||||
20241205,093900,18206790,2050,2050,2050,2050,0
|
||||
20241205,093800,18206790,2050,2050,2050,2050,0
|
||||
20241205,093700,18206790,2050,2050,2050,2050,79
|
||||
20241205,093600,18044840,2055,2055,2055,2055,0
|
||||
20241205,093500,18044840,2055,2055,2055,2055,0
|
||||
20241205,093400,18044840,2055,2055,2055,2055,0
|
||||
20241205,093300,18044840,2055,2055,2055,2055,0
|
||||
20241205,093200,18044840,2055,2055,2055,2055,0
|
||||
20241205,093100,18044840,2055,2055,2055,2055,0
|
||||
20241205,093000,18044840,2055,2055,2055,2055,0
|
||||
20241205,092900,18044840,2055,2055,2055,2055,0
|
||||
20241205,092800,18044840,2055,2055,2055,2055,2
|
||||
20241205,092700,18040730,2045,2045,2045,2045,0
|
||||
20241205,092600,18040730,2045,2045,2045,2045,0
|
||||
20241205,092500,18040730,2045,2045,2045,2045,0
|
||||
20241205,092400,18040730,2045,2045,2045,2045,0
|
||||
20241205,092300,18040730,2045,2045,2045,2045,0
|
||||
20241205,092200,18040730,2045,2045,2045,2045,0
|
||||
20241205,092100,18040730,2045,2045,2045,2045,0
|
||||
20241205,092000,18040730,2045,2045,2045,2045,1
|
||||
20241205,091900,18038685,2050,2050,2050,2050,0
|
||||
20241205,091800,18038685,2050,2050,2050,2050,246
|
||||
20241205,091700,17534385,2045,2045,2045,2045,0
|
||||
20241205,091600,17534385,2045,2045,2045,2045,73
|
||||
20241205,091500,17385100,2045,2045,2045,2045,0
|
||||
20241205,091400,17385100,2045,2045,2045,2045,0
|
||||
20241205,091300,17385100,2045,2045,2045,2045,0
|
||||
20241205,091200,17385100,2045,2045,2045,2045,2000
|
||||
20241205,091100,13295100,2040,2045,2045,2040,2136
|
||||
20241205,091000,8936620,2045,2045,2045,2045,1500
|
||||
20241205,090900,5869120,2055,2055,2055,2055,0
|
||||
20241205,090800,5869120,2055,2055,2055,2055,10
|
||||
20241205,090700,5848570,2055,2055,2055,2055,0
|
||||
20241205,090600,5848570,2055,2055,2055,2055,157
|
||||
20241205,090500,5525935,2060,2060,2060,2060,240
|
||||
20241205,090400,5031535,2060,2060,2060,2060,10
|
||||
20241205,090300,5010935,2040,2040,2040,2040,0
|
||||
20241205,090200,5010935,2040,2040,2040,2040,0
|
||||
20241205,090100,5010935,2040,2065,2065,2040,578
|
||||
20241205,090000,3830400,2065,2035,2065,2035,1878
|
||||
|
Reference in New Issue
Block a user