Update 2024-12-05 2775 candle_min
This commit is contained in:
625
037440/min/candle-20241205.csv
Normal file
625
037440/min/candle-20241205.csv
Normal file
@@ -0,0 +1,625 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,192300,1501061175,4925,4925,4925,4925,4502
|
||||
20241205,192200,1501061175,4925,4925,4925,4925,0
|
||||
20241205,192100,1501061175,4925,4925,4925,4925,0
|
||||
20241205,192000,1501061175,4925,4925,4925,4925,0
|
||||
20241205,191900,1501061175,4925,4925,4925,4925,0
|
||||
20241205,191800,1501061175,4925,4925,4925,4925,0
|
||||
20241205,191700,1501061175,4925,4925,4925,4925,0
|
||||
20241205,191600,1501061175,4925,4925,4925,4925,0
|
||||
20241205,191500,1501061175,4925,4925,4925,4925,0
|
||||
20241205,191400,1501061175,4925,4925,4925,4925,0
|
||||
20241205,191300,1501061175,4925,4925,4925,4925,0
|
||||
20241205,191200,1501061175,4925,4925,4925,4925,0
|
||||
20241205,191100,1501061175,4925,4925,4925,4925,0
|
||||
20241205,191000,1501061175,4925,4925,4925,4925,0
|
||||
20241205,190900,1501061175,4925,4925,4925,4925,0
|
||||
20241205,190800,1501061175,4925,4925,4925,4925,0
|
||||
20241205,190700,1501061175,4925,4925,4925,4925,0
|
||||
20241205,190600,1501061175,4925,4925,4925,4925,0
|
||||
20241205,190500,1501061175,4925,4925,4925,4925,0
|
||||
20241205,190400,1501061175,4925,4925,4925,4925,0
|
||||
20241205,190300,1501061175,4925,4925,4925,4925,0
|
||||
20241205,190200,1501061175,4925,4925,4925,4925,0
|
||||
20241205,190100,1501061175,4925,4925,4925,4925,0
|
||||
20241205,190000,1501061175,4925,4925,4925,4925,0
|
||||
20241205,185900,1501061175,4925,4925,4925,4925,0
|
||||
20241205,185800,1501061175,4925,4925,4925,4925,0
|
||||
20241205,185700,1501061175,4925,4925,4925,4925,0
|
||||
20241205,185600,1501061175,4925,4925,4925,4925,0
|
||||
20241205,185500,1501061175,4925,4925,4925,4925,0
|
||||
20241205,185400,1501061175,4925,4925,4925,4925,0
|
||||
20241205,185300,1501061175,4925,4925,4925,4925,4502
|
||||
20241205,185200,1501061175,4925,4925,4925,4925,0
|
||||
20241205,185100,1501061175,4925,4925,4925,4925,0
|
||||
20241205,185000,1501061175,4925,4925,4925,4925,0
|
||||
20241205,184900,1501061175,4925,4925,4925,4925,0
|
||||
20241205,184800,1501061175,4925,4925,4925,4925,0
|
||||
20241205,184700,1501061175,4925,4925,4925,4925,0
|
||||
20241205,184600,1501061175,4925,4925,4925,4925,0
|
||||
20241205,184500,1501061175,4925,4925,4925,4925,0
|
||||
20241205,184400,1501061175,4925,4925,4925,4925,0
|
||||
20241205,184300,1501061175,4925,4925,4925,4925,0
|
||||
20241205,184200,1501061175,4925,4925,4925,4925,0
|
||||
20241205,184100,1501061175,4925,4925,4925,4925,0
|
||||
20241205,184000,1501061175,4925,4925,4925,4925,0
|
||||
20241205,183900,1501061175,4925,4925,4925,4925,0
|
||||
20241205,183800,1501061175,4925,4925,4925,4925,0
|
||||
20241205,183700,1501061175,4925,4925,4925,4925,0
|
||||
20241205,183600,1501061175,4925,4925,4925,4925,0
|
||||
20241205,183500,1501061175,4925,4925,4925,4925,0
|
||||
20241205,183400,1501061175,4925,4925,4925,4925,0
|
||||
20241205,183300,1501061175,4925,4925,4925,4925,0
|
||||
20241205,183200,1501061175,4925,4925,4925,4925,0
|
||||
20241205,183100,1501061175,4925,4925,4925,4925,0
|
||||
20241205,183000,1501061175,4925,4925,4925,4925,0
|
||||
20241205,182900,1501061175,4925,4925,4925,4925,0
|
||||
20241205,182800,1501061175,4925,4925,4925,4925,0
|
||||
20241205,182700,1501061175,4925,4925,4925,4925,0
|
||||
20241205,182600,1501061175,4925,4925,4925,4925,0
|
||||
20241205,182500,1501061175,4925,4925,4925,4925,0
|
||||
20241205,182400,1501061175,4925,4925,4925,4925,0
|
||||
20241205,182300,1501061175,4925,4925,4925,4925,4502
|
||||
20241205,182200,1501061175,4925,4925,4925,4925,0
|
||||
20241205,182100,1501061175,4925,4925,4925,4925,0
|
||||
20241205,182000,1501061175,4925,4925,4925,4925,0
|
||||
20241205,181900,1501061175,4925,4925,4925,4925,0
|
||||
20241205,181800,1501061175,4925,4925,4925,4925,0
|
||||
20241205,181700,1501061175,4925,4925,4925,4925,0
|
||||
20241205,181600,1501061175,4925,4925,4925,4925,0
|
||||
20241205,181500,1501061175,4925,4925,4925,4925,0
|
||||
20241205,181400,1501061175,4925,4925,4925,4925,0
|
||||
20241205,181300,1501061175,4925,4925,4925,4925,0
|
||||
20241205,181200,1501061175,4925,4925,4925,4925,0
|
||||
20241205,181100,1501061175,4925,4925,4925,4925,0
|
||||
20241205,181000,1501061175,4925,4925,4925,4925,0
|
||||
20241205,180900,1501061175,4925,4925,4925,4925,0
|
||||
20241205,180800,1501061175,4925,4925,4925,4925,0
|
||||
20241205,180700,1501061175,4925,4925,4925,4925,0
|
||||
20241205,180600,1501061175,4925,4925,4925,4925,0
|
||||
20241205,180500,1501061175,4925,4925,4925,4925,0
|
||||
20241205,180400,1501061175,4925,4925,4925,4925,0
|
||||
20241205,180300,1501061175,4925,4925,4925,4925,0
|
||||
20241205,180200,1501061175,4925,4925,4925,4925,0
|
||||
20241205,180100,1501061175,4925,4925,4925,4925,0
|
||||
20241205,180000,1501061175,4925,4925,4925,4925,0
|
||||
20241205,175900,1501061175,4925,4925,4925,4925,0
|
||||
20241205,175800,1501061175,4925,4925,4925,4925,0
|
||||
20241205,175700,1501061175,4925,4925,4925,4925,0
|
||||
20241205,175600,1501061175,4925,4925,4925,4925,0
|
||||
20241205,175500,1501061175,4925,4925,4925,4925,0
|
||||
20241205,175400,1501061175,4925,4925,4925,4925,0
|
||||
20241205,175300,1501061175,4925,4925,4925,4925,4502
|
||||
20241205,175200,1501061175,4925,4925,4925,4925,0
|
||||
20241205,175100,1501061175,4925,4925,4925,4925,0
|
||||
20241205,175000,1501061175,4925,4925,4925,4925,0
|
||||
20241205,174900,1501061175,4925,4925,4925,4925,0
|
||||
20241205,174800,1501061175,4925,4925,4925,4925,0
|
||||
20241205,174700,1501061175,4925,4925,4925,4925,0
|
||||
20241205,174600,1501061175,4925,4925,4925,4925,0
|
||||
20241205,174500,1501061175,4925,4925,4925,4925,0
|
||||
20241205,174400,1501061175,4925,4925,4925,4925,0
|
||||
20241205,174300,1501061175,4925,4925,4925,4925,0
|
||||
20241205,174200,1501061175,4925,4925,4925,4925,0
|
||||
20241205,174100,1501061175,4925,4925,4925,4925,0
|
||||
20241205,174000,1501061175,4925,4925,4925,4925,0
|
||||
20241205,173900,1501061175,4925,4925,4925,4925,0
|
||||
20241205,173800,1501061175,4925,4925,4925,4925,0
|
||||
20241205,173700,1501061175,4925,4925,4925,4925,0
|
||||
20241205,173600,1501061175,4925,4925,4925,4925,0
|
||||
20241205,173500,1501061175,4925,4925,4925,4925,0
|
||||
20241205,173400,1501061175,4925,4925,4925,4925,0
|
||||
20241205,173300,1501061175,4925,4925,4925,4925,0
|
||||
20241205,173200,1501061175,4925,4925,4925,4925,0
|
||||
20241205,173100,1501061175,4925,4925,4925,4925,0
|
||||
20241205,173000,1501061175,4925,4925,4925,4925,0
|
||||
20241205,172900,1501061175,4925,4925,4925,4925,0
|
||||
20241205,172800,1501061175,4925,4925,4925,4925,0
|
||||
20241205,172700,1501061175,4925,4925,4925,4925,0
|
||||
20241205,172600,1501061175,4925,4925,4925,4925,0
|
||||
20241205,172500,1501061175,4925,4925,4925,4925,0
|
||||
20241205,172400,1501061175,4925,4925,4925,4925,0
|
||||
20241205,172300,1501061175,4925,4925,4925,4925,4502
|
||||
20241205,172200,1501061175,4925,4925,4925,4925,0
|
||||
20241205,172100,1501061175,4925,4925,4925,4925,0
|
||||
20241205,172000,1501061175,4925,4925,4925,4925,0
|
||||
20241205,171900,1501061175,4925,4925,4925,4925,0
|
||||
20241205,171800,1501061175,4925,4925,4925,4925,0
|
||||
20241205,171700,1501061175,4925,4925,4925,4925,0
|
||||
20241205,171600,1501061175,4925,4925,4925,4925,0
|
||||
20241205,171500,1501061175,4925,4925,4925,4925,0
|
||||
20241205,171400,1501061175,4925,4925,4925,4925,0
|
||||
20241205,171300,1501061175,4925,4925,4925,4925,0
|
||||
20241205,171200,1501061175,4925,4925,4925,4925,0
|
||||
20241205,171100,1501061175,4925,4925,4925,4925,0
|
||||
20241205,171000,1501061175,4925,4925,4925,4925,0
|
||||
20241205,170900,1501061175,4925,4925,4925,4925,0
|
||||
20241205,170800,1501061175,4925,4925,4925,4925,0
|
||||
20241205,170700,1501061175,4925,4925,4925,4925,0
|
||||
20241205,170600,1501061175,4925,4925,4925,4925,0
|
||||
20241205,170500,1501061175,4925,4925,4925,4925,0
|
||||
20241205,170400,1501061175,4925,4925,4925,4925,0
|
||||
20241205,170300,1501061175,4925,4925,4925,4925,0
|
||||
20241205,170200,1501061175,4925,4925,4925,4925,0
|
||||
20241205,170100,1501061175,4925,4925,4925,4925,0
|
||||
20241205,170000,1501061175,4925,4925,4925,4925,0
|
||||
20241205,165900,1501061175,4925,4925,4925,4925,0
|
||||
20241205,165800,1501061175,4925,4925,4925,4925,0
|
||||
20241205,165700,1501061175,4925,4925,4925,4925,0
|
||||
20241205,165600,1501061175,4925,4925,4925,4925,0
|
||||
20241205,165500,1501061175,4925,4925,4925,4925,0
|
||||
20241205,165400,1501061175,4925,4925,4925,4925,0
|
||||
20241205,165300,1501061175,4925,4925,4925,4925,4502
|
||||
20241205,165200,1501061175,4925,4925,4925,4925,0
|
||||
20241205,165100,1501061175,4925,4925,4925,4925,0
|
||||
20241205,165000,1501061175,4925,4925,4925,4925,0
|
||||
20241205,164900,1501061175,4925,4925,4925,4925,0
|
||||
20241205,164800,1501061175,4925,4925,4925,4925,0
|
||||
20241205,164700,1501061175,4925,4925,4925,4925,0
|
||||
20241205,164600,1501061175,4925,4925,4925,4925,0
|
||||
20241205,164500,1501061175,4925,4925,4925,4925,0
|
||||
20241205,164400,1501061175,4925,4925,4925,4925,0
|
||||
20241205,164300,1501061175,4925,4925,4925,4925,0
|
||||
20241205,164200,1501061175,4925,4925,4925,4925,0
|
||||
20241205,164100,1501061175,4925,4925,4925,4925,0
|
||||
20241205,164000,1501061175,4925,4925,4925,4925,0
|
||||
20241205,163900,1501061175,4925,4925,4925,4925,0
|
||||
20241205,163800,1501061175,4925,4925,4925,4925,0
|
||||
20241205,163700,1501061175,4925,4925,4925,4925,0
|
||||
20241205,163600,1501061175,4925,4925,4925,4925,0
|
||||
20241205,163500,1501061175,4925,4925,4925,4925,0
|
||||
20241205,163400,1501061175,4925,4925,4925,4925,0
|
||||
20241205,163300,1501061175,4925,4925,4925,4925,0
|
||||
20241205,163200,1501061175,4925,4925,4925,4925,0
|
||||
20241205,163100,1501061175,4925,4925,4925,4925,0
|
||||
20241205,163000,1501061175,4925,4925,4925,4925,0
|
||||
20241205,162900,1501061175,4925,4925,4925,4925,0
|
||||
20241205,162800,1501061175,4925,4925,4925,4925,0
|
||||
20241205,162700,1501061175,4925,4925,4925,4925,0
|
||||
20241205,162600,1501061175,4925,4925,4925,4925,0
|
||||
20241205,162500,1501061175,4925,4925,4925,4925,0
|
||||
20241205,162400,1501061175,4925,4925,4925,4925,0
|
||||
20241205,162300,1501061175,4925,4925,4925,4925,4502
|
||||
20241205,162200,1501061175,4925,4925,4925,4925,0
|
||||
20241205,162100,1501061175,4925,4925,4925,4925,0
|
||||
20241205,162000,1501061175,4925,4925,4925,4925,0
|
||||
20241205,161900,1501061175,4925,4925,4925,4925,0
|
||||
20241205,161800,1501061175,4925,4925,4925,4925,0
|
||||
20241205,161700,1501061175,4925,4925,4925,4925,0
|
||||
20241205,161600,1501061175,4925,4925,4925,4925,0
|
||||
20241205,161500,1501061175,4925,4925,4925,4925,0
|
||||
20241205,161400,1501061175,4925,4925,4925,4925,0
|
||||
20241205,161300,1501061175,4925,4925,4925,4925,0
|
||||
20241205,161200,1501061175,4925,4925,4925,4925,0
|
||||
20241205,161100,1501061175,4925,4925,4925,4925,0
|
||||
20241205,161000,1501061175,4925,4925,4925,4925,0
|
||||
20241205,160900,1501061175,4925,4925,4925,4925,0
|
||||
20241205,160800,1501061175,4925,4925,4925,4925,0
|
||||
20241205,160700,1501061175,4925,4925,4925,4925,0
|
||||
20241205,160600,1501061175,4925,4925,4925,4925,0
|
||||
20241205,160500,1501061175,4925,4925,4925,4925,0
|
||||
20241205,160400,1501061175,4925,4925,4925,4925,0
|
||||
20241205,160300,1501061175,4925,4925,4925,4925,0
|
||||
20241205,160200,1501061175,4925,4925,4925,4925,0
|
||||
20241205,160100,1501061175,4925,4925,4925,4925,0
|
||||
20241205,160000,1501061175,4925,4925,4925,4925,0
|
||||
20241205,155900,1501061175,4925,4925,4925,4925,0
|
||||
20241205,155800,1501061175,4925,4925,4925,4925,0
|
||||
20241205,155700,1501061175,4925,4925,4925,4925,0
|
||||
20241205,155600,1501061175,4925,4925,4925,4925,0
|
||||
20241205,155500,1501061175,4925,4925,4925,4925,0
|
||||
20241205,155400,1501061175,4925,4925,4925,4925,0
|
||||
20241205,155300,1501061175,4925,4925,4925,4925,4502
|
||||
20241205,155200,1501061175,4925,4925,4925,4925,0
|
||||
20241205,155100,1501061175,4925,4925,4925,4925,0
|
||||
20241205,155000,1501061175,4925,4925,4925,4925,0
|
||||
20241205,154900,1501061175,4925,4925,4925,4925,0
|
||||
20241205,154800,1501061175,4925,4925,4925,4925,0
|
||||
20241205,154700,1501061175,4925,4925,4925,4925,0
|
||||
20241205,154600,1501061175,4925,4925,4925,4925,0
|
||||
20241205,154500,1501061175,4925,4925,4925,4925,0
|
||||
20241205,154400,1501061175,4925,4925,4925,4925,0
|
||||
20241205,154300,1501061175,4925,4925,4925,4925,0
|
||||
20241205,154200,1501061175,4925,4925,4925,4925,0
|
||||
20241205,154100,1501061175,4925,4925,4925,4925,0
|
||||
20241205,154000,1501061175,4925,4925,4925,4925,0
|
||||
20241205,153900,1501061175,4925,4925,4925,4925,0
|
||||
20241205,153800,1501061175,4925,4925,4925,4925,0
|
||||
20241205,153700,1501061175,4925,4925,4925,4925,0
|
||||
20241205,153600,1501061175,4925,4925,4925,4925,0
|
||||
20241205,153500,1501061175,4925,4925,4925,4925,0
|
||||
20241205,153400,1501061175,4925,4925,4925,4925,0
|
||||
20241205,153300,1501061175,4925,4925,4925,4925,0
|
||||
20241205,153200,1501061175,4925,4925,4925,4925,0
|
||||
20241205,153100,1501061175,4925,4925,4925,4925,0
|
||||
20241205,153000,1501061175,4925,4925,4925,4925,4502
|
||||
20241205,152900,1478888825,4920,4920,4920,4920,0
|
||||
20241205,152800,1478888825,4920,4920,4920,4920,0
|
||||
20241205,152700,1478888825,4920,4920,4920,4920,0
|
||||
20241205,152600,1478888825,4920,4920,4920,4920,0
|
||||
20241205,152500,1478888825,4920,4920,4920,4920,0
|
||||
20241205,152400,1478888825,4920,4920,4920,4920,0
|
||||
20241205,152300,1478888825,4920,4920,4920,4920,0
|
||||
20241205,152200,1478888825,4920,4920,4920,4920,0
|
||||
20241205,152100,1478888825,4920,4920,4920,4920,0
|
||||
20241205,152000,1478888825,4920,4920,4920,4920,0
|
||||
20241205,151900,1478888825,4920,4925,4925,4920,507
|
||||
20241205,151800,1476391885,4925,4925,4925,4925,216
|
||||
20241205,151700,1475328085,4925,4945,4945,4925,252
|
||||
20241205,151600,1474084945,4920,4925,4925,4920,1052
|
||||
20241205,151500,1468908715,4925,4945,4950,4925,1947
|
||||
20241205,151400,1459289965,4940,4940,4940,4940,697
|
||||
20241205,151300,1455846785,4940,4940,4940,4940,364
|
||||
20241205,151200,1454048625,4940,4940,4940,4940,520
|
||||
20241205,151100,1451479825,4940,4915,4940,4900,3352
|
||||
20241205,151000,1435036950,4940,4940,4940,4910,699
|
||||
20241205,150900,1431602100,4940,4920,4940,4915,895
|
||||
20241205,150800,1427201930,4940,4940,4940,4920,530
|
||||
20241205,150700,1424583930,4940,4940,4940,4920,1026
|
||||
20241205,150600,1419535810,4920,4930,4940,4920,361
|
||||
20241205,150500,1417758055,4930,4940,4940,4930,1704
|
||||
20241205,150400,1409341555,4945,4945,4945,4940,210
|
||||
20241205,150300,1408304100,4940,4940,4940,4935,45
|
||||
20241205,150200,1408081895,4945,4935,4945,4925,1099
|
||||
20241205,150100,1402662375,4935,4940,4940,4935,14
|
||||
20241205,150000,1402593280,4940,4930,4940,4910,2994
|
||||
20241205,145900,1387870595,4910,4920,4920,4910,3273
|
||||
20241205,145800,1371794145,4920,4925,4925,4920,4554
|
||||
20241205,145700,1349385590,4930,4930,4930,4930,234
|
||||
20241205,145600,1348231970,4930,4940,4940,4930,310
|
||||
20241205,145500,1346703515,4940,4940,4940,4940,200
|
||||
20241205,145400,1345715515,4930,4925,4940,4925,1551
|
||||
20241205,145300,1338065215,4915,4910,4925,4910,5886
|
||||
20241205,145200,1309162845,4910,4910,4910,4910,207
|
||||
20241205,145100,1308146475,4910,4910,4910,4910,453
|
||||
20241205,145000,1305922245,4905,4920,4920,4900,7934
|
||||
20241205,144900,1266975955,4915,4920,4920,4915,166
|
||||
20241205,144800,1266159660,4920,4925,4925,4920,871
|
||||
20241205,144700,1261874295,4940,4930,4940,4920,1074
|
||||
20241205,144600,1256584015,4930,4930,4930,4930,60
|
||||
20241205,144500,1256288215,4930,4925,4940,4925,5292
|
||||
20241205,144400,1230218335,4930,4930,4940,4930,533
|
||||
20241205,144300,1227590345,4940,4935,4940,4935,577
|
||||
20241205,144200,1224740970,4930,4940,4940,4930,2018
|
||||
20241205,144100,1214791935,4935,4945,4945,4935,2350
|
||||
20241205,144000,1203190585,4950,4950,4950,4950,2
|
||||
20241205,143900,1203180685,4945,4950,4950,4945,2
|
||||
20241205,143800,1203170790,4945,4945,4945,4945,365
|
||||
20241205,143700,1201365865,4945,4945,4945,4945,60
|
||||
20241205,143600,1201069165,4945,4950,4950,4940,2265
|
||||
20241205,143500,1189876645,4950,4950,4950,4950,57
|
||||
20241205,143400,1189594495,4950,4950,4950,4950,82
|
||||
20241205,143300,1189188595,4950,4945,4950,4945,1102
|
||||
20241205,143200,1183737805,4945,4950,4950,4945,800
|
||||
20241205,143100,1179780350,4950,4955,4955,4950,23
|
||||
20241205,143000,1179666400,4955,4965,4965,4950,3954
|
||||
20241205,142900,1160083875,4960,4965,4970,4955,1179
|
||||
20241205,142800,1154236670,4965,4965,4965,4965,23
|
||||
20241205,142700,1154122475,4965,4965,4965,4965,2
|
||||
20241205,142600,1154112545,4970,4970,4970,4970,1
|
||||
20241205,142500,1154107575,4970,4970,4970,4970,70
|
||||
20241205,142400,1153759675,4970,4965,4970,4960,146
|
||||
20241205,142300,1153035355,4965,4965,4965,4965,104
|
||||
20241205,142200,1152518995,4965,4970,4970,4965,292
|
||||
20241205,142100,1151068445,4975,4975,4975,4975,22
|
||||
20241205,142000,1150958995,4970,4970,4970,4970,371
|
||||
20241205,141900,1149115125,4975,4975,4975,4975,3
|
||||
20241205,141800,1149100200,4975,4975,4975,4975,0
|
||||
20241205,141700,1149100200,4975,4975,4975,4975,5
|
||||
20241205,141600,1149075325,4970,4980,4980,4970,162
|
||||
20241205,141500,1148269505,4980,4980,4980,4980,0
|
||||
20241205,141400,1148269505,4980,4980,4980,4980,1
|
||||
20241205,141300,1148264525,4980,4985,4990,4975,288
|
||||
20241205,141200,1146830865,4985,4980,4985,4980,3026
|
||||
20241205,141100,1131761230,4975,4975,4975,4975,7
|
||||
20241205,141000,1131726405,4970,4970,4970,4970,1
|
||||
20241205,140900,1131721435,4970,4970,4970,4970,2
|
||||
20241205,140800,1131711495,4965,4965,4965,4965,0
|
||||
20241205,140700,1131711495,4965,4965,4965,4965,10
|
||||
20241205,140600,1131661845,4965,4970,4970,4965,2000
|
||||
20241205,140500,1121729230,4975,4975,4975,4975,176
|
||||
20241205,140400,1120853630,4975,4980,4980,4975,35
|
||||
20241205,140300,1120679340,4980,4985,4985,4980,2696
|
||||
20241205,140200,1107253150,4985,4985,4985,4985,622
|
||||
20241205,140100,1104152480,4980,4980,4980,4980,500
|
||||
20241205,140000,1101662480,4980,4985,4985,4980,81
|
||||
20241205,135900,1101259095,4985,4985,4985,4985,2
|
||||
20241205,135800,1101249125,4985,5000,5000,4985,594
|
||||
20241205,135700,1098286925,4995,4995,4995,4995,452
|
||||
20241205,135600,1096029185,4995,4995,4995,4995,0
|
||||
20241205,135500,1096029185,4995,4995,4995,4995,32
|
||||
20241205,135400,1095869345,5000,5000,5000,5000,0
|
||||
20241205,135300,1095869345,5000,5000,5000,5000,0
|
||||
20241205,135200,1095869345,5000,5000,5000,5000,52
|
||||
20241205,135100,1095609345,5010,5010,5010,5010,0
|
||||
20241205,135000,1095609345,5010,5010,5010,5010,1
|
||||
20241205,134900,1095604335,5000,5000,5000,4990,1896
|
||||
20241205,134800,1086138755,5000,4995,5000,4985,238
|
||||
20241205,134700,1084950965,4995,4995,4995,4995,400
|
||||
20241205,134600,1082952965,4995,4995,4995,4995,148
|
||||
20241205,134500,1082213705,5000,5000,5000,5000,3
|
||||
20241205,134400,1082198705,5020,5010,5020,5010,2
|
||||
20241205,134300,1082188675,4995,5000,5000,4995,255
|
||||
20241205,134200,1080914935,5010,5010,5010,5010,1
|
||||
20241205,134100,1080909925,5000,5000,5000,5000,296
|
||||
20241205,134000,1079429925,5000,5000,5000,5000,0
|
||||
20241205,133900,1079429925,5000,5000,5000,5000,4
|
||||
20241205,133800,1079409925,5000,5000,5000,5000,60
|
||||
20241205,133700,1079109925,5000,5000,5000,5000,2
|
||||
20241205,133600,1079099925,5000,5000,5000,5000,100
|
||||
20241205,133500,1078599925,5000,5010,5010,5000,121
|
||||
20241205,133400,1077993725,5010,5020,5020,5010,10
|
||||
20241205,133300,1077943615,5010,5020,5020,5010,1255
|
||||
20241205,133200,1071656055,5010,5010,5020,5010,1410
|
||||
20241205,133100,1064591755,5020,4990,5030,4990,6669
|
||||
20241205,133000,1031211195,4990,4990,4990,4985,103
|
||||
20241205,132900,1030697660,4995,4990,4995,4990,31
|
||||
20241205,132800,1030542965,4990,4990,4990,4990,70
|
||||
20241205,132700,1030193665,4995,4995,4995,4995,129
|
||||
20241205,132600,1029549310,4995,4995,4995,4995,2
|
||||
20241205,132500,1029539320,4995,4995,4995,4995,1000
|
||||
20241205,132400,1024544320,4980,4985,4990,4980,708
|
||||
20241205,132300,1021011800,4980,4980,4980,4980,2
|
||||
20241205,132200,1021001840,4980,4980,4980,4980,0
|
||||
20241205,132100,1021001840,4980,4980,4980,4980,35
|
||||
20241205,132000,1020827540,4980,4975,4980,4975,64
|
||||
20241205,131900,1020508830,4965,4965,4965,4965,0
|
||||
20241205,131800,1020508830,4965,4965,4965,4965,324
|
||||
20241205,131700,1018900170,4985,4985,4985,4985,18
|
||||
20241205,131600,1018810440,4965,4980,4990,4965,2055
|
||||
20241205,131500,1008583595,4980,4955,4980,4950,2157
|
||||
20241205,131400,997874585,4960,4980,4980,4960,1464
|
||||
20241205,131300,990609480,4980,4980,4980,4980,8
|
||||
20241205,131200,990569640,4960,4960,4960,4960,123
|
||||
20241205,131100,989959560,4960,4975,4985,4960,1035
|
||||
20241205,131000,984825065,4965,4975,4985,4965,653
|
||||
20241205,130900,981580245,4975,4975,4975,4975,6
|
||||
20241205,130800,981550395,4980,4980,4980,4980,539
|
||||
20241205,130700,978866175,4980,4980,4980,4980,182
|
||||
20241205,130600,977959815,5000,4980,5000,4980,120
|
||||
20241205,130500,977361815,5000,4990,5000,4985,1185
|
||||
20241205,130400,971451430,4995,4995,4995,4995,1818
|
||||
20241205,130300,962370520,5000,5010,5010,5000,46
|
||||
20241205,130200,962140220,5010,5010,5010,5010,1
|
||||
20241205,130100,962135210,5000,5000,5010,4995,955
|
||||
20241205,130000,957362800,5010,5000,5010,4995,527
|
||||
20241205,125900,954727800,4995,4995,4995,4995,4900
|
||||
20241205,125800,930252300,4995,5000,5010,4995,149
|
||||
20241205,125700,929507295,5010,5010,5020,5010,163
|
||||
20241205,125600,928690645,5010,5020,5020,5010,101
|
||||
20241205,125500,928184625,5010,5010,5010,5010,366
|
||||
20241205,125400,926350965,5000,5010,5010,5000,47
|
||||
20241205,125300,926115515,5020,5020,5020,5020,0
|
||||
20241205,125200,926115515,5020,4995,5020,4995,2133
|
||||
20241205,125100,915461125,5010,5010,5010,5010,0
|
||||
20241205,125000,915461125,5010,5010,5010,5010,0
|
||||
20241205,124900,915461125,5010,5000,5010,5000,367
|
||||
20241205,124800,913623465,5000,5000,5000,5000,11
|
||||
20241205,124700,913568465,5000,4995,5000,4995,78
|
||||
20241205,124600,913178845,5000,5000,5000,5000,100
|
||||
20241205,124500,912678845,5000,5000,5000,5000,25
|
||||
20241205,124400,912553845,5000,5000,5000,5000,0
|
||||
20241205,124300,912553845,5000,5000,5000,5000,69
|
||||
20241205,124200,912208845,5010,5010,5010,5010,3
|
||||
20241205,124100,912193815,5010,5010,5010,5010,10
|
||||
20241205,124000,912143715,5020,5020,5020,5020,0
|
||||
20241205,123900,912143715,5020,5020,5020,5020,0
|
||||
20241205,123800,912143715,5020,5020,5020,5020,137
|
||||
20241205,123700,911455975,5010,5010,5010,5010,0
|
||||
20241205,123600,911455975,5010,5010,5010,5010,2
|
||||
20241205,123500,911445955,5010,5010,5010,5010,1253
|
||||
20241205,123400,905168425,5020,5010,5020,5010,127
|
||||
20241205,123300,904531925,5010,5010,5010,5010,1
|
||||
20241205,123200,904526915,5010,5000,5010,5000,18
|
||||
20241205,123100,904436885,5020,5000,5020,5000,371
|
||||
20241205,123000,902578465,5010,5010,5010,5010,2
|
||||
20241205,122900,902568445,5010,4995,5010,4995,248
|
||||
20241205,122800,901328925,4995,5020,5020,4995,467
|
||||
20241205,122700,898993385,5020,5020,5020,5020,0
|
||||
20241205,122600,898993385,5020,5020,5020,5020,0
|
||||
20241205,122500,898993385,5020,5020,5020,5020,3
|
||||
20241205,122400,898978325,5020,5020,5020,5020,37
|
||||
20241205,122300,898792585,5030,5030,5030,5030,0
|
||||
20241205,122200,898792585,5030,5020,5030,5020,3
|
||||
20241205,122100,898777515,5030,5030,5030,5030,0
|
||||
20241205,122000,898777515,5030,5010,5030,5010,517
|
||||
20241205,121900,896187125,5010,5010,5010,5000,965
|
||||
20241205,121800,891352815,5040,5030,5040,5030,1003
|
||||
20241205,121700,886307715,5030,5030,5030,5030,50
|
||||
20241205,121600,886056215,5030,5010,5030,5010,452
|
||||
20241205,121500,883789675,5030,5020,5030,5010,56
|
||||
20241205,121400,883508615,5020,5030,5030,5020,118
|
||||
20241205,121300,882915095,5030,5030,5030,5030,0
|
||||
20241205,121200,882915095,5030,5030,5030,5030,12
|
||||
20241205,121100,882854735,5030,5020,5030,5000,745
|
||||
20241205,121000,879111965,4995,5040,5040,4995,1076
|
||||
20241205,120900,873713190,5040,5010,5040,5010,101
|
||||
20241205,120800,873205030,5020,5020,5020,5020,48
|
||||
20241205,120700,872964070,5020,5020,5020,5010,25
|
||||
20241205,120600,872838590,5000,5030,5030,4995,1510
|
||||
20241205,120500,865288605,5010,5010,5010,5010,77
|
||||
20241205,120400,864902835,5030,5000,5030,5000,1375
|
||||
20241205,120300,858024255,5010,5010,5010,5010,328
|
||||
20241205,120200,856380975,5010,5010,5010,5010,0
|
||||
20241205,120100,856380975,5010,5010,5010,5010,1200
|
||||
20241205,120000,850368975,5010,5020,5020,5010,1000
|
||||
20241205,115900,845352785,5040,5040,5040,5040,94
|
||||
20241205,115800,844879025,5020,5020,5020,5020,270
|
||||
20241205,115700,843523625,5020,5030,5030,5020,77
|
||||
20241205,115600,843137065,5020,5020,5020,5020,35
|
||||
20241205,115500,842961365,5030,5050,5050,5030,430
|
||||
20241205,115400,840797155,5050,5050,5050,5050,0
|
||||
20241205,115300,840797155,5050,5050,5050,5050,1023
|
||||
20241205,115200,835631005,5040,5040,5040,5040,0
|
||||
20241205,115100,835631005,5040,5040,5040,5040,0
|
||||
20241205,115000,835631005,5040,5040,5040,5040,0
|
||||
20241205,114900,835631005,5040,5040,5040,5040,3
|
||||
20241205,114800,835615885,5020,5020,5020,5020,315
|
||||
20241205,114700,834034585,5020,5020,5020,5020,2000
|
||||
20241205,114600,823994585,5020,5040,5040,5020,761
|
||||
20241205,114500,820162735,5050,5050,5050,5050,764
|
||||
20241205,114400,816304535,5060,5060,5060,5060,301
|
||||
20241205,114300,814781475,5060,5060,5060,5060,66
|
||||
20241205,114200,814447515,5070,5070,5070,5070,2
|
||||
20241205,114100,814437375,5060,5060,5070,5060,349
|
||||
20241205,114000,812668155,5060,5070,5070,5060,14
|
||||
20241205,113900,812597305,5050,5070,5070,5050,248
|
||||
20241205,113800,811342545,5070,5090,5090,5060,1116
|
||||
20241205,113700,805694495,5070,5080,5080,5070,2534
|
||||
20241205,113600,792824895,5080,5100,5100,5080,1933
|
||||
20241205,113500,782998295,5110,5120,5120,5110,259
|
||||
20241205,113400,781672805,5130,5130,5130,5130,510
|
||||
20241205,113300,779056505,5130,5110,5130,5110,1536
|
||||
20241205,113200,771190875,5110,5080,5120,5080,2014
|
||||
20241205,113100,760900625,5090,5090,5100,5080,466
|
||||
20241205,113000,758527215,5080,5080,5090,5080,709
|
||||
20241205,112900,754920485,5090,5080,5090,5060,276
|
||||
20241205,112800,753521335,5080,5080,5080,5070,2199
|
||||
20241205,112700,742350435,5080,5080,5080,5080,35
|
||||
20241205,112600,742172635,5080,5060,5080,5060,2192
|
||||
20241205,112500,731052275,5060,5070,5080,5060,693
|
||||
20241205,112400,727545345,5070,5070,5070,5060,317
|
||||
20241205,112300,725938555,5070,5040,5070,5040,3720
|
||||
20241205,112200,707123885,5030,5030,5030,5030,919
|
||||
20241205,112100,702501315,5030,5020,5030,5010,110
|
||||
20241205,112000,701948825,5020,5020,5020,5020,32
|
||||
20241205,111900,701788185,5020,5020,5020,5020,10
|
||||
20241205,111800,701737985,5020,5020,5020,5020,440
|
||||
20241205,111700,699529185,5020,4990,5020,4990,610
|
||||
20241205,111600,696475225,5030,4985,5030,4985,1220
|
||||
20241205,111500,690355465,4985,4995,4995,4985,320
|
||||
20241205,111400,688758740,4990,4990,4990,4990,0
|
||||
20241205,111300,688758740,4990,4990,4990,4990,115
|
||||
20241205,111200,688184890,4995,5000,5000,4995,27
|
||||
20241205,111100,688049995,5010,5000,5010,5000,4
|
||||
20241205,111000,688029965,5000,5010,5010,5000,21
|
||||
20241205,110900,687924765,4990,4990,5000,4990,156
|
||||
20241205,110800,687145825,4990,5020,5020,4990,628
|
||||
20241205,110700,684007640,5040,5040,5070,5000,436
|
||||
20241205,110600,681814320,5030,5050,5050,5030,402
|
||||
20241205,110500,679791220,5050,5020,5050,5020,743
|
||||
20241205,110400,676042640,5010,5000,5010,5000,403
|
||||
20241205,110300,674026180,5000,5000,5000,5000,3
|
||||
20241205,110200,674011180,5000,4980,5000,4980,1147
|
||||
20241205,110100,668284255,4960,4960,4960,4955,479
|
||||
20241205,110000,665908710,4960,4960,4960,4960,200
|
||||
20241205,105900,664916710,4980,4980,4980,4940,3000
|
||||
20241205,105800,650073590,4990,4990,4990,4990,100
|
||||
20241205,105700,649574590,4990,4985,4990,4985,341
|
||||
20241205,105600,647874415,4985,4980,4985,4970,255
|
||||
20241205,105500,646606265,4980,4980,4980,4980,290
|
||||
20241205,105400,645162065,4980,4980,4980,4980,200
|
||||
20241205,105300,644166065,4980,4980,4980,4980,3
|
||||
20241205,105200,644151125,4980,4980,4980,4980,1296
|
||||
20241205,105100,637697045,4980,4980,4980,4980,50
|
||||
20241205,105000,637448045,4980,4980,4980,4980,1
|
||||
20241205,104900,637443065,4995,4985,4995,4985,5
|
||||
20241205,104800,637418115,4980,4980,4980,4980,0
|
||||
20241205,104700,637418115,4980,4970,4980,4970,770
|
||||
20241205,104600,633585815,4970,4965,4970,4965,29
|
||||
20241205,104500,633441825,4965,4965,4970,4965,20
|
||||
20241205,104400,633342520,4970,4985,4985,4970,3566
|
||||
20241205,104300,615601700,4990,4990,4990,4990,0
|
||||
20241205,104200,615601700,4990,4990,4995,4975,115
|
||||
20241205,104100,615029345,4975,4980,4980,4975,700
|
||||
20241205,104000,611546165,4995,4995,4995,4980,27
|
||||
20241205,103900,611411610,5000,5000,5000,5000,0
|
||||
20241205,103800,611411610,5000,4995,5000,4995,500
|
||||
20241205,103700,608911620,5010,5010,5010,5010,0
|
||||
20241205,103600,608911620,5010,4990,5010,4990,1494
|
||||
20241205,103500,601454280,4995,4995,5000,4990,255
|
||||
20241205,103400,600181665,4990,4990,4995,4980,43
|
||||
20241205,103300,599967460,4980,4980,4980,4980,199
|
||||
20241205,103200,598976440,4980,4990,4995,4980,155
|
||||
20241205,103100,598203015,4990,4985,4990,4985,54
|
||||
20241205,103000,597933570,4975,4965,4985,4965,2294
|
||||
20241205,102900,586515010,4965,4955,4965,4955,2876
|
||||
20241205,102800,572256670,4955,4955,4955,4955,140
|
||||
20241205,102700,571562970,4955,4955,4955,4955,100
|
||||
20241205,102600,571067470,4955,4955,4955,4955,1
|
||||
20241205,102500,571062515,4955,4950,4955,4950,20
|
||||
20241205,102400,570963460,4950,4950,4950,4950,88
|
||||
20241205,102300,570527860,4950,4950,4950,4950,12
|
||||
20241205,102200,570468460,4955,4950,4955,4945,613
|
||||
20241205,102100,567436220,4950,4950,4950,4950,0
|
||||
20241205,102000,567436220,4950,4950,4950,4950,13
|
||||
20241205,101900,567371870,4955,4950,4955,4950,354
|
||||
20241205,101800,565617805,4950,4935,4950,4930,103
|
||||
20241205,101700,565109825,4930,4935,4935,4930,4413
|
||||
20241205,101600,543331720,4935,4950,4950,4935,509
|
||||
20241205,101500,540818290,4945,4945,4945,4945,1000
|
||||
20241205,101400,535873290,4950,4950,4950,4950,0
|
||||
20241205,101300,535873290,4950,4945,4950,4945,462
|
||||
20241205,101200,533588400,4950,4940,4950,4940,92
|
||||
20241205,101100,533133660,4940,4945,4950,4940,258
|
||||
20241205,101000,531859125,4950,4950,4950,4945,526
|
||||
20241205,100900,529258025,4950,4950,4950,4950,3
|
||||
20241205,100800,529243175,4930,4930,4955,4930,17
|
||||
20241205,100700,529159320,4950,4950,4950,4950,1
|
||||
20241205,100600,529154370,4945,4940,4945,4925,1209
|
||||
20241205,100500,523190550,4925,4925,4925,4925,0
|
||||
20241205,100400,523190550,4925,4920,4930,4920,292
|
||||
20241205,100300,521752445,4920,4925,4925,4920,80
|
||||
20241205,100200,521358510,4925,4925,4940,4925,569
|
||||
20241205,100100,518554685,4925,4950,4950,4925,80
|
||||
20241205,100000,518160660,4930,4930,4930,4930,49
|
||||
20241205,095900,517919090,4925,4935,4935,4925,1923
|
||||
20241205,095800,508432825,4940,4945,4945,4940,2794
|
||||
20241205,095700,494626845,4965,4945,4965,4945,201
|
||||
20241205,095600,493632880,4945,4950,4950,4945,1172
|
||||
20241205,095500,487834595,4955,4965,4965,4955,405
|
||||
20241205,095400,485827775,4970,4965,4970,4955,4666
|
||||
20241205,095300,462672400,4970,4970,4970,4970,10
|
||||
20241205,095200,462622700,4970,4970,4970,4970,1
|
||||
20241205,095100,462617730,4975,4970,4975,4970,51
|
||||
20241205,095000,462364235,4955,4955,4955,4955,601
|
||||
20241205,094900,459386280,4955,4960,4960,4955,247
|
||||
20241205,094800,458162065,4955,4940,4955,4935,1542
|
||||
20241205,094700,450538225,4940,4960,4960,4940,872
|
||||
20241205,094600,446230485,4940,4940,4940,4940,480
|
||||
20241205,094500,443859285,4940,4960,4960,4940,451
|
||||
20241205,094400,441629345,4960,4955,4960,4955,335
|
||||
20241205,094300,439968395,4955,4935,4955,4935,23
|
||||
20241205,094200,439854670,4960,4935,4960,4935,2
|
||||
20241205,094100,439844775,4960,4950,4960,4940,230
|
||||
20241205,094000,438705900,4935,4940,4940,4935,1028
|
||||
20241205,093900,433632620,4935,4935,4935,4935,1
|
||||
20241205,093800,433627685,4935,4940,4940,4935,827
|
||||
20241205,093700,429546370,4935,4935,4935,4935,2
|
||||
20241205,093600,429536500,4910,4940,4940,4910,1013
|
||||
20241205,093500,424547805,4940,4950,4950,4940,120
|
||||
20241205,093400,423954005,4965,4950,4965,4950,1408
|
||||
20241205,093300,416971315,4945,4935,4945,4930,1191
|
||||
20241205,093200,411089870,4935,4935,4935,4935,529
|
||||
20241205,093100,408479255,4945,4950,4950,4945,187
|
||||
20241205,093000,407553845,4950,4940,4950,4940,868
|
||||
20241205,092900,403263375,4935,4915,4935,4915,1464
|
||||
20241205,092800,396046070,4925,4895,4925,4870,6261
|
||||
20241205,092700,365418380,4900,4900,4910,4885,2282
|
||||
20241205,092600,354244340,4890,4905,4905,4890,1108
|
||||
20241205,092500,348814395,4905,4910,4910,4905,927
|
||||
20241205,092400,344266630,4925,4905,4925,4905,1338
|
||||
20241205,092300,337702935,4905,4905,4905,4880,3652
|
||||
20241205,092200,319869125,4905,4900,4905,4885,9614
|
||||
20241205,092100,272856010,4905,4910,4910,4905,1837
|
||||
20241205,092000,263840245,4910,4930,4930,4910,1434
|
||||
20241205,091900,256780780,4940,4935,4940,4935,200
|
||||
20241205,091800,255792790,4940,4930,4940,4905,2467
|
||||
20241205,091700,243657365,4930,4935,4940,4920,1605
|
||||
20241205,091600,235743340,4935,4930,4950,4930,119
|
||||
20241205,091500,235156445,4930,4930,4955,4930,4883
|
||||
20241205,091400,211081635,4935,4950,4955,4930,9234
|
||||
20241205,091300,165415245,4955,4975,4975,4955,2269
|
||||
20241205,091200,154143960,4970,5000,5020,4970,3484
|
||||
20241205,091100,136786120,5030,5000,5030,5000,648
|
||||
20241205,091000,133545590,5000,5040,5050,5000,2621
|
||||
20241205,090900,120436470,5010,5040,5040,5010,5780
|
||||
20241205,090800,91429160,5030,5040,5040,5030,340
|
||||
20241205,090700,89715650,5040,5040,5060,5040,380
|
||||
20241205,090600,87800370,5100,5060,5100,5050,2482
|
||||
20241205,090500,75230880,5060,5070,5090,5050,1451
|
||||
20241205,090400,67879100,5070,5080,5120,5050,2252
|
||||
20241205,090300,56462650,5080,5100,5140,5080,1573
|
||||
20241205,090200,48413340,5130,5150,5150,5070,4212
|
||||
20241205,090100,26866770,5170,5150,5170,5150,157
|
||||
20241205,090000,26057470,5150,5120,5150,5120,5087
|
||||
|
Reference in New Issue
Block a user