Update 2024-12-05 2775 candle_min
This commit is contained in:
626
038500/min/candle-20241205.csv
Normal file
626
038500/min/candle-20241205.csv
Normal file
@@ -0,0 +1,626 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,192400,536109575,3025,3025,3025,3025,5100
|
||||
20241205,192300,536109575,3025,3025,3025,3025,0
|
||||
20241205,192200,536109575,3025,3025,3025,3025,0
|
||||
20241205,192100,536109575,3025,3025,3025,3025,0
|
||||
20241205,192000,536109575,3025,3025,3025,3025,0
|
||||
20241205,191900,536109575,3025,3025,3025,3025,0
|
||||
20241205,191800,536109575,3025,3025,3025,3025,0
|
||||
20241205,191700,536109575,3025,3025,3025,3025,0
|
||||
20241205,191600,536109575,3025,3025,3025,3025,0
|
||||
20241205,191500,536109575,3025,3025,3025,3025,0
|
||||
20241205,191400,536109575,3025,3025,3025,3025,0
|
||||
20241205,191300,536109575,3025,3025,3025,3025,0
|
||||
20241205,191200,536109575,3025,3025,3025,3025,0
|
||||
20241205,191100,536109575,3025,3025,3025,3025,0
|
||||
20241205,191000,536109575,3025,3025,3025,3025,0
|
||||
20241205,190900,536109575,3025,3025,3025,3025,0
|
||||
20241205,190800,536109575,3025,3025,3025,3025,0
|
||||
20241205,190700,536109575,3025,3025,3025,3025,0
|
||||
20241205,190600,536109575,3025,3025,3025,3025,0
|
||||
20241205,190500,536109575,3025,3025,3025,3025,0
|
||||
20241205,190400,536109575,3025,3025,3025,3025,0
|
||||
20241205,190300,536109575,3025,3025,3025,3025,0
|
||||
20241205,190200,536109575,3025,3025,3025,3025,0
|
||||
20241205,190100,536109575,3025,3025,3025,3025,0
|
||||
20241205,190000,536109575,3025,3025,3025,3025,0
|
||||
20241205,185900,536109575,3025,3025,3025,3025,0
|
||||
20241205,185800,536109575,3025,3025,3025,3025,0
|
||||
20241205,185700,536109575,3025,3025,3025,3025,0
|
||||
20241205,185600,536109575,3025,3025,3025,3025,0
|
||||
20241205,185500,536109575,3025,3025,3025,3025,0
|
||||
20241205,185400,536109575,3025,3025,3025,3025,5100
|
||||
20241205,185300,536109575,3025,3025,3025,3025,0
|
||||
20241205,185200,536109575,3025,3025,3025,3025,0
|
||||
20241205,185100,536109575,3025,3025,3025,3025,0
|
||||
20241205,185000,536109575,3025,3025,3025,3025,0
|
||||
20241205,184900,536109575,3025,3025,3025,3025,0
|
||||
20241205,184800,536109575,3025,3025,3025,3025,0
|
||||
20241205,184700,536109575,3025,3025,3025,3025,0
|
||||
20241205,184600,536109575,3025,3025,3025,3025,0
|
||||
20241205,184500,536109575,3025,3025,3025,3025,0
|
||||
20241205,184400,536109575,3025,3025,3025,3025,0
|
||||
20241205,184300,536109575,3025,3025,3025,3025,0
|
||||
20241205,184200,536109575,3025,3025,3025,3025,0
|
||||
20241205,184100,536109575,3025,3025,3025,3025,0
|
||||
20241205,184000,536109575,3025,3025,3025,3025,0
|
||||
20241205,183900,536109575,3025,3025,3025,3025,0
|
||||
20241205,183800,536109575,3025,3025,3025,3025,0
|
||||
20241205,183700,536109575,3025,3025,3025,3025,0
|
||||
20241205,183600,536109575,3025,3025,3025,3025,0
|
||||
20241205,183500,536109575,3025,3025,3025,3025,0
|
||||
20241205,183400,536109575,3025,3025,3025,3025,0
|
||||
20241205,183300,536109575,3025,3025,3025,3025,0
|
||||
20241205,183200,536109575,3025,3025,3025,3025,0
|
||||
20241205,183100,536109575,3025,3025,3025,3025,0
|
||||
20241205,183000,536109575,3025,3025,3025,3025,0
|
||||
20241205,182900,536109575,3025,3025,3025,3025,0
|
||||
20241205,182800,536109575,3025,3025,3025,3025,0
|
||||
20241205,182700,536109575,3025,3025,3025,3025,0
|
||||
20241205,182600,536109575,3025,3025,3025,3025,0
|
||||
20241205,182500,536109575,3025,3025,3025,3025,0
|
||||
20241205,182400,536109575,3025,3025,3025,3025,5100
|
||||
20241205,182300,536109575,3025,3025,3025,3025,0
|
||||
20241205,182200,536109575,3025,3025,3025,3025,0
|
||||
20241205,182100,536109575,3025,3025,3025,3025,0
|
||||
20241205,182000,536109575,3025,3025,3025,3025,0
|
||||
20241205,181900,536109575,3025,3025,3025,3025,0
|
||||
20241205,181800,536109575,3025,3025,3025,3025,0
|
||||
20241205,181700,536109575,3025,3025,3025,3025,0
|
||||
20241205,181600,536109575,3025,3025,3025,3025,0
|
||||
20241205,181500,536109575,3025,3025,3025,3025,0
|
||||
20241205,181400,536109575,3025,3025,3025,3025,0
|
||||
20241205,181300,536109575,3025,3025,3025,3025,0
|
||||
20241205,181200,536109575,3025,3025,3025,3025,0
|
||||
20241205,181100,536109575,3025,3025,3025,3025,0
|
||||
20241205,181000,536109575,3025,3025,3025,3025,0
|
||||
20241205,180900,536109575,3025,3025,3025,3025,0
|
||||
20241205,180800,536109575,3025,3025,3025,3025,0
|
||||
20241205,180700,536109575,3025,3025,3025,3025,0
|
||||
20241205,180600,536109575,3025,3025,3025,3025,0
|
||||
20241205,180500,536109575,3025,3025,3025,3025,0
|
||||
20241205,180400,536109575,3025,3025,3025,3025,0
|
||||
20241205,180300,536109575,3025,3025,3025,3025,0
|
||||
20241205,180200,536109575,3025,3025,3025,3025,0
|
||||
20241205,180100,536109575,3025,3025,3025,3025,0
|
||||
20241205,180000,536109575,3025,3025,3025,3025,0
|
||||
20241205,175900,536109575,3025,3025,3025,3025,0
|
||||
20241205,175800,536109575,3025,3025,3025,3025,0
|
||||
20241205,175700,536109575,3025,3025,3025,3025,0
|
||||
20241205,175600,536109575,3025,3025,3025,3025,0
|
||||
20241205,175500,536109575,3025,3025,3025,3025,0
|
||||
20241205,175400,536109575,3025,3025,3025,3025,5100
|
||||
20241205,175300,536109575,3025,3025,3025,3025,0
|
||||
20241205,175200,536109575,3025,3025,3025,3025,0
|
||||
20241205,175100,536109575,3025,3025,3025,3025,0
|
||||
20241205,175000,536109575,3025,3025,3025,3025,0
|
||||
20241205,174900,536109575,3025,3025,3025,3025,0
|
||||
20241205,174800,536109575,3025,3025,3025,3025,0
|
||||
20241205,174700,536109575,3025,3025,3025,3025,0
|
||||
20241205,174600,536109575,3025,3025,3025,3025,0
|
||||
20241205,174500,536109575,3025,3025,3025,3025,0
|
||||
20241205,174400,536109575,3025,3025,3025,3025,0
|
||||
20241205,174300,536109575,3025,3025,3025,3025,0
|
||||
20241205,174200,536109575,3025,3025,3025,3025,0
|
||||
20241205,174100,536109575,3025,3025,3025,3025,0
|
||||
20241205,174000,536109575,3025,3025,3025,3025,0
|
||||
20241205,173900,536109575,3025,3025,3025,3025,0
|
||||
20241205,173800,536109575,3025,3025,3025,3025,0
|
||||
20241205,173700,536109575,3025,3025,3025,3025,0
|
||||
20241205,173600,536109575,3025,3025,3025,3025,0
|
||||
20241205,173500,536109575,3025,3025,3025,3025,0
|
||||
20241205,173400,536109575,3025,3025,3025,3025,0
|
||||
20241205,173300,536109575,3025,3025,3025,3025,0
|
||||
20241205,173200,536109575,3025,3025,3025,3025,0
|
||||
20241205,173100,536109575,3025,3025,3025,3025,0
|
||||
20241205,173000,536109575,3025,3025,3025,3025,0
|
||||
20241205,172900,536109575,3025,3025,3025,3025,0
|
||||
20241205,172800,536109575,3025,3025,3025,3025,0
|
||||
20241205,172700,536109575,3025,3025,3025,3025,0
|
||||
20241205,172600,536109575,3025,3025,3025,3025,0
|
||||
20241205,172500,536109575,3025,3025,3025,3025,0
|
||||
20241205,172400,536109575,3025,3025,3025,3025,5100
|
||||
20241205,172300,536109575,3025,3025,3025,3025,0
|
||||
20241205,172200,536109575,3025,3025,3025,3025,0
|
||||
20241205,172100,536109575,3025,3025,3025,3025,0
|
||||
20241205,172000,536109575,3025,3025,3025,3025,0
|
||||
20241205,171900,536109575,3025,3025,3025,3025,0
|
||||
20241205,171800,536109575,3025,3025,3025,3025,0
|
||||
20241205,171700,536109575,3025,3025,3025,3025,0
|
||||
20241205,171600,536109575,3025,3025,3025,3025,0
|
||||
20241205,171500,536109575,3025,3025,3025,3025,0
|
||||
20241205,171400,536109575,3025,3025,3025,3025,0
|
||||
20241205,171300,536109575,3025,3025,3025,3025,0
|
||||
20241205,171200,536109575,3025,3025,3025,3025,0
|
||||
20241205,171100,536109575,3025,3025,3025,3025,0
|
||||
20241205,171000,536109575,3025,3025,3025,3025,0
|
||||
20241205,170900,536109575,3025,3025,3025,3025,0
|
||||
20241205,170800,536109575,3025,3025,3025,3025,0
|
||||
20241205,170700,536109575,3025,3025,3025,3025,0
|
||||
20241205,170600,536109575,3025,3025,3025,3025,0
|
||||
20241205,170500,536109575,3025,3025,3025,3025,0
|
||||
20241205,170400,536109575,3025,3025,3025,3025,0
|
||||
20241205,170300,536109575,3025,3025,3025,3025,0
|
||||
20241205,170200,536109575,3025,3025,3025,3025,0
|
||||
20241205,170100,536109575,3025,3025,3025,3025,0
|
||||
20241205,170000,536109575,3025,3025,3025,3025,0
|
||||
20241205,165900,536109575,3025,3025,3025,3025,0
|
||||
20241205,165800,536109575,3025,3025,3025,3025,0
|
||||
20241205,165700,536109575,3025,3025,3025,3025,0
|
||||
20241205,165600,536109575,3025,3025,3025,3025,0
|
||||
20241205,165500,536109575,3025,3025,3025,3025,0
|
||||
20241205,165400,536109575,3025,3025,3025,3025,5100
|
||||
20241205,165300,536109575,3025,3025,3025,3025,0
|
||||
20241205,165200,536109575,3025,3025,3025,3025,0
|
||||
20241205,165100,536109575,3025,3025,3025,3025,0
|
||||
20241205,165000,536109575,3025,3025,3025,3025,0
|
||||
20241205,164900,536109575,3025,3025,3025,3025,0
|
||||
20241205,164800,536109575,3025,3025,3025,3025,0
|
||||
20241205,164700,536109575,3025,3025,3025,3025,0
|
||||
20241205,164600,536109575,3025,3025,3025,3025,0
|
||||
20241205,164500,536109575,3025,3025,3025,3025,0
|
||||
20241205,164400,536109575,3025,3025,3025,3025,0
|
||||
20241205,164300,536109575,3025,3025,3025,3025,0
|
||||
20241205,164200,536109575,3025,3025,3025,3025,0
|
||||
20241205,164100,536109575,3025,3025,3025,3025,0
|
||||
20241205,164000,536109575,3025,3025,3025,3025,0
|
||||
20241205,163900,536109575,3025,3025,3025,3025,0
|
||||
20241205,163800,536109575,3025,3025,3025,3025,0
|
||||
20241205,163700,536109575,3025,3025,3025,3025,0
|
||||
20241205,163600,536109575,3025,3025,3025,3025,0
|
||||
20241205,163500,536109575,3025,3025,3025,3025,0
|
||||
20241205,163400,536109575,3025,3025,3025,3025,0
|
||||
20241205,163300,536109575,3025,3025,3025,3025,0
|
||||
20241205,163200,536109575,3025,3025,3025,3025,0
|
||||
20241205,163100,536109575,3025,3025,3025,3025,0
|
||||
20241205,163000,536109575,3025,3025,3025,3025,0
|
||||
20241205,162900,536109575,3025,3025,3025,3025,0
|
||||
20241205,162800,536109575,3025,3025,3025,3025,0
|
||||
20241205,162700,536109575,3025,3025,3025,3025,0
|
||||
20241205,162600,536109575,3025,3025,3025,3025,0
|
||||
20241205,162500,536109575,3025,3025,3025,3025,0
|
||||
20241205,162400,536109575,3025,3025,3025,3025,5100
|
||||
20241205,162300,536109575,3025,3025,3025,3025,0
|
||||
20241205,162200,536109575,3025,3025,3025,3025,0
|
||||
20241205,162100,536109575,3025,3025,3025,3025,0
|
||||
20241205,162000,536109575,3025,3025,3025,3025,0
|
||||
20241205,161900,536109575,3025,3025,3025,3025,0
|
||||
20241205,161800,536109575,3025,3025,3025,3025,0
|
||||
20241205,161700,536109575,3025,3025,3025,3025,0
|
||||
20241205,161600,536109575,3025,3025,3025,3025,0
|
||||
20241205,161500,536109575,3025,3025,3025,3025,0
|
||||
20241205,161400,536109575,3025,3025,3025,3025,0
|
||||
20241205,161300,536109575,3025,3025,3025,3025,0
|
||||
20241205,161200,536109575,3025,3025,3025,3025,0
|
||||
20241205,161100,536109575,3025,3025,3025,3025,0
|
||||
20241205,161000,536109575,3025,3025,3025,3025,0
|
||||
20241205,160900,536109575,3025,3025,3025,3025,0
|
||||
20241205,160800,536109575,3025,3025,3025,3025,0
|
||||
20241205,160700,536109575,3025,3025,3025,3025,0
|
||||
20241205,160600,536109575,3025,3025,3025,3025,0
|
||||
20241205,160500,536109575,3025,3025,3025,3025,0
|
||||
20241205,160400,536109575,3025,3025,3025,3025,0
|
||||
20241205,160300,536109575,3025,3025,3025,3025,0
|
||||
20241205,160200,536109575,3025,3025,3025,3025,0
|
||||
20241205,160100,536109575,3025,3025,3025,3025,0
|
||||
20241205,160000,536109575,3025,3025,3025,3025,0
|
||||
20241205,155900,536109575,3025,3025,3025,3025,0
|
||||
20241205,155800,536109575,3025,3025,3025,3025,0
|
||||
20241205,155700,536109575,3025,3025,3025,3025,0
|
||||
20241205,155600,536109575,3025,3025,3025,3025,0
|
||||
20241205,155500,536109575,3025,3025,3025,3025,0
|
||||
20241205,155400,536109575,3025,3025,3025,3025,5100
|
||||
20241205,155300,536109575,3025,3025,3025,3025,0
|
||||
20241205,155200,536109575,3025,3025,3025,3025,0
|
||||
20241205,155100,536109575,3025,3025,3025,3025,0
|
||||
20241205,155000,536109575,3025,3025,3025,3025,0
|
||||
20241205,154900,536109575,3025,3025,3025,3025,0
|
||||
20241205,154800,536109575,3025,3025,3025,3025,0
|
||||
20241205,154700,536109575,3025,3025,3025,3025,0
|
||||
20241205,154600,536109575,3025,3025,3025,3025,0
|
||||
20241205,154500,536109575,3025,3025,3025,3025,0
|
||||
20241205,154400,536109575,3025,3025,3025,3025,0
|
||||
20241205,154300,536109575,3025,3025,3025,3025,0
|
||||
20241205,154200,536109575,3025,3025,3025,3025,0
|
||||
20241205,154100,536109575,3025,3025,3025,3025,0
|
||||
20241205,154000,536109575,3025,3025,3025,3025,0
|
||||
20241205,153900,536109575,3025,3025,3025,3025,0
|
||||
20241205,153800,536109575,3025,3025,3025,3025,0
|
||||
20241205,153700,536109575,3025,3025,3025,3025,0
|
||||
20241205,153600,536109575,3025,3025,3025,3025,0
|
||||
20241205,153500,536109575,3025,3025,3025,3025,0
|
||||
20241205,153400,536109575,3025,3025,3025,3025,0
|
||||
20241205,153300,536109575,3025,3025,3025,3025,0
|
||||
20241205,153200,536109575,3025,3025,3025,3025,0
|
||||
20241205,153100,536109575,3025,3025,3025,3025,0
|
||||
20241205,153000,536109575,3025,3025,3025,3025,5100
|
||||
20241205,152900,520682075,3045,3045,3045,3045,0
|
||||
20241205,152800,520682075,3045,3045,3045,3045,0
|
||||
20241205,152700,520682075,3045,3045,3045,3045,0
|
||||
20241205,152600,520682075,3045,3045,3045,3045,0
|
||||
20241205,152500,520682075,3045,3045,3045,3045,0
|
||||
20241205,152400,520682075,3045,3045,3045,3045,0
|
||||
20241205,152300,520682075,3045,3045,3045,3045,0
|
||||
20241205,152200,520682075,3045,3045,3045,3045,0
|
||||
20241205,152100,520682075,3045,3045,3045,3045,0
|
||||
20241205,152000,520682075,3045,3045,3045,3045,0
|
||||
20241205,151900,520682075,3045,3050,3050,3045,201
|
||||
20241205,151800,520070025,3030,3030,3050,3030,2551
|
||||
20241205,151700,512340475,3030,3030,3030,3030,854
|
||||
20241205,151600,509752855,3050,3040,3050,3025,8026
|
||||
20241205,151500,485434150,3035,3040,3040,3035,375
|
||||
20241205,151400,484295215,3050,3050,3050,3050,200
|
||||
20241205,151300,483685215,3060,3060,3060,3060,0
|
||||
20241205,151200,483685215,3060,3040,3060,3040,4513
|
||||
20241205,151100,469965155,3040,3040,3040,3040,383
|
||||
20241205,151000,468800835,3040,3040,3040,3040,160
|
||||
20241205,150900,468314435,3040,3040,3040,3030,1517
|
||||
20241205,150800,463707410,3045,3045,3045,3035,886
|
||||
20241205,150700,461013645,3045,3045,3045,3045,10
|
||||
20241205,150600,460983195,3040,3045,3045,3040,524
|
||||
20241205,150500,459390125,3050,3045,3055,3045,638
|
||||
20241205,150400,457445015,3045,3055,3055,3045,157
|
||||
20241205,150300,456965420,3055,3055,3055,3055,166
|
||||
20241205,150200,456458290,3055,3045,3055,3045,167
|
||||
20241205,150100,455948115,3050,3050,3050,3050,1792
|
||||
20241205,150000,450482515,3050,3050,3050,3050,0
|
||||
20241205,145900,450482515,3050,3050,3050,3050,0
|
||||
20241205,145800,450482515,3050,3050,3050,3045,454
|
||||
20241205,145700,449097975,3050,3050,3050,3045,771
|
||||
20241205,145600,446747425,3045,3045,3045,3045,20
|
||||
20241205,145500,446686525,3050,3050,3050,3050,73
|
||||
20241205,145400,446463875,3050,3045,3050,3045,1040
|
||||
20241205,145300,443296825,3045,3045,3045,3045,850
|
||||
20241205,145200,440708575,3050,3050,3050,3050,0
|
||||
20241205,145100,440708575,3050,3050,3050,3050,0
|
||||
20241205,145000,440708575,3050,3050,3050,3050,326
|
||||
20241205,144900,439714275,3060,3040,3060,3030,12726
|
||||
20241205,144800,401119195,3040,3050,3050,3040,8202
|
||||
20241205,144700,376179160,3045,3045,3045,3045,520
|
||||
20241205,144600,374595760,3050,3060,3060,3050,221
|
||||
20241205,144500,373921600,3045,3045,3045,3045,2500
|
||||
20241205,144400,366309100,3045,3050,3050,3045,199
|
||||
20241205,144300,365702165,3055,3055,3055,3050,131
|
||||
20241205,144200,365302060,3050,3050,3050,3050,46
|
||||
20241205,144100,365161760,3055,3055,3055,3055,0
|
||||
20241205,144000,365161760,3055,3055,3055,3055,101
|
||||
20241205,143900,364853205,3055,3055,3055,3055,108
|
||||
20241205,143800,364523265,3055,3050,3055,3050,13
|
||||
20241205,143700,364483565,3050,3050,3050,3050,1012
|
||||
20241205,143600,361396965,3060,3060,3060,3060,0
|
||||
20241205,143500,361396965,3060,3050,3060,3050,112
|
||||
20241205,143400,361055350,3050,3050,3050,3050,60
|
||||
20241205,143300,360872350,3050,3050,3050,3050,1762
|
||||
20241205,143200,355498250,3060,3060,3060,3060,1
|
||||
20241205,143100,355495190,3055,3060,3060,3055,101
|
||||
20241205,143000,355186630,3050,3050,3050,3050,3
|
||||
20241205,142900,355177480,3050,3050,3050,3050,805
|
||||
20241205,142800,352722230,3050,3055,3060,3050,278
|
||||
20241205,142700,351873730,3050,3050,3050,3050,0
|
||||
20241205,142600,351873730,3050,3050,3050,3050,46
|
||||
20241205,142500,351733430,3050,3050,3050,3050,0
|
||||
20241205,142400,351733430,3050,3060,3060,3050,1340
|
||||
20241205,142300,347638445,3060,3060,3060,3060,0
|
||||
20241205,142200,347638445,3060,3060,3060,3060,176
|
||||
20241205,142100,347099885,3060,3060,3060,3060,0
|
||||
20241205,142000,347099885,3060,3055,3060,3055,306
|
||||
20241205,141900,346164555,3065,3065,3065,3065,0
|
||||
20241205,141800,346164555,3065,3060,3065,3060,25
|
||||
20241205,141700,346088005,3060,3060,3060,3060,100
|
||||
20241205,141600,345782005,3060,3060,3060,3060,200
|
||||
20241205,141500,345170005,3060,3060,3060,3060,1
|
||||
20241205,141400,345166945,3060,3060,3060,3060,200
|
||||
20241205,141300,344554945,3060,3060,3060,3060,103
|
||||
20241205,141200,344239765,3060,3060,3060,3060,0
|
||||
20241205,141100,344239765,3060,3060,3060,3060,4
|
||||
20241205,141000,344227525,3055,3060,3060,3055,539
|
||||
20241205,140900,342580830,3060,3060,3060,3060,100
|
||||
20241205,140800,342274830,3060,3060,3060,3060,32
|
||||
20241205,140700,342176910,3060,3060,3060,3060,0
|
||||
20241205,140600,342176910,3060,3060,3060,3060,0
|
||||
20241205,140500,342176910,3060,3060,3060,3060,100
|
||||
20241205,140400,341870910,3060,3060,3060,3060,0
|
||||
20241205,140300,341870910,3060,3060,3060,3060,0
|
||||
20241205,140200,341870910,3060,3060,3060,3060,100
|
||||
20241205,140100,341564910,3060,3060,3060,3060,10
|
||||
20241205,140000,341534310,3055,3055,3055,3055,10
|
||||
20241205,135900,341503760,3060,3060,3060,3060,0
|
||||
20241205,135800,341503760,3060,3060,3060,3060,101
|
||||
20241205,135700,341194700,3060,3060,3060,3060,0
|
||||
20241205,135600,341194700,3060,3060,3060,3060,0
|
||||
20241205,135500,341194700,3060,3060,3060,3060,0
|
||||
20241205,135400,341194700,3060,3060,3060,3060,0
|
||||
20241205,135300,341194700,3060,3060,3060,3060,265
|
||||
20241205,135200,340383800,3060,3060,3060,3060,0
|
||||
20241205,135100,340383800,3060,3060,3060,3060,10
|
||||
20241205,135000,340353200,3050,3050,3050,3050,296
|
||||
20241205,134900,339450400,3050,3050,3050,3050,0
|
||||
20241205,134800,339450400,3050,3050,3050,3050,44
|
||||
20241205,134700,339316200,3055,3055,3055,3055,100
|
||||
20241205,134600,339010700,3055,3055,3055,3055,0
|
||||
20241205,134500,339010700,3055,3055,3055,3050,598
|
||||
20241205,134400,337186770,3055,3055,3055,3055,0
|
||||
20241205,134300,337186770,3055,3055,3055,3055,100
|
||||
20241205,134200,336881270,3055,3055,3055,3055,1
|
||||
20241205,134100,336878215,3055,3055,3055,3055,0
|
||||
20241205,134000,336878215,3055,3055,3055,3055,0
|
||||
20241205,133900,336878215,3055,3050,3055,3050,221
|
||||
20241205,133800,336203665,3055,3055,3055,3055,1
|
||||
20241205,133700,336200610,3055,3055,3055,3055,17
|
||||
20241205,133600,336148675,3050,3055,3055,3050,582
|
||||
20241205,133500,334373075,3050,3050,3050,3050,199
|
||||
20241205,133400,333766125,3055,3055,3055,3055,2
|
||||
20241205,133300,333760015,3050,3050,3050,3050,5000
|
||||
20241205,133200,318510015,3055,3055,3055,3055,200
|
||||
20241205,133100,317899015,3050,3050,3050,3050,37
|
||||
20241205,133000,317786165,3050,3050,3050,3050,1000
|
||||
20241205,132900,314736165,3055,3055,3055,3055,0
|
||||
20241205,132800,314736165,3055,3055,3055,3055,100
|
||||
20241205,132700,314430665,3055,3055,3055,3055,136
|
||||
20241205,132600,314015185,3060,3060,3060,3060,1
|
||||
20241205,132500,314012125,3055,3055,3055,3055,1
|
||||
20241205,132400,314009070,3050,3050,3050,3050,0
|
||||
20241205,132300,314009070,3050,3050,3050,3050,3640
|
||||
20241205,132200,302907070,3055,3055,3055,3055,0
|
||||
20241205,132100,302907070,3055,3055,3055,3055,100
|
||||
20241205,132000,302601570,3060,3060,3060,3060,0
|
||||
20241205,131900,302601570,3060,3060,3060,3060,312
|
||||
20241205,131800,301646850,3050,3055,3055,3050,1465
|
||||
20241205,131700,297178575,3055,3060,3060,3055,101
|
||||
20241205,131600,296870015,3050,3050,3050,3050,0
|
||||
20241205,131500,296870015,3050,3050,3050,3050,163
|
||||
20241205,131400,296372865,3050,3050,3050,3050,3278
|
||||
20241205,131300,286374965,3055,3055,3055,3055,2527
|
||||
20241205,131200,278654980,3060,3060,3060,3060,1
|
||||
20241205,131100,278651920,3060,3060,3060,3060,0
|
||||
20241205,131000,278651920,3060,3060,3060,3060,100
|
||||
20241205,130900,278345920,3055,3055,3055,3055,514
|
||||
20241205,130800,276775650,3060,3060,3060,3060,0
|
||||
20241205,130700,276775650,3060,3060,3060,3060,0
|
||||
20241205,130600,276775650,3060,3060,3060,3055,400
|
||||
20241205,130500,275552650,3060,3060,3060,3060,16
|
||||
20241205,130400,275503690,3060,3060,3060,3060,200
|
||||
20241205,130300,274891690,3060,3060,3060,3060,0
|
||||
20241205,130200,274891690,3060,3060,3060,3060,100
|
||||
20241205,130100,274585690,3060,3060,3060,3060,0
|
||||
20241205,130000,274585690,3060,3060,3060,3060,0
|
||||
20241205,125900,274585690,3060,3060,3060,3060,100
|
||||
20241205,125800,274279690,3060,3060,3060,3060,0
|
||||
20241205,125700,274279690,3060,3060,3060,3060,1095
|
||||
20241205,125600,270928990,3060,3065,3065,3060,195
|
||||
20241205,125500,270331440,3065,3065,3065,3065,100
|
||||
20241205,125400,270024940,3060,3060,3060,3060,0
|
||||
20241205,125300,270024940,3060,3060,3060,3060,56
|
||||
20241205,125200,269853580,3065,3065,3065,3065,0
|
||||
20241205,125100,269853580,3065,3065,3065,3065,100
|
||||
20241205,125000,269547080,3060,3060,3060,3060,0
|
||||
20241205,124900,269547080,3060,3060,3060,3060,0
|
||||
20241205,124800,269547080,3060,3060,3060,3060,15
|
||||
20241205,124700,269501180,3065,3065,3065,3065,100
|
||||
20241205,124600,269194680,3065,3065,3065,3065,261
|
||||
20241205,124500,268394715,3065,3065,3065,3065,0
|
||||
20241205,124400,268394715,3065,3065,3065,3065,100
|
||||
20241205,124300,268088215,3060,3060,3060,3060,5
|
||||
20241205,124200,268072915,3065,3065,3065,3065,0
|
||||
20241205,124100,268072915,3065,3065,3065,3065,2
|
||||
20241205,124000,268066785,3065,3065,3065,3065,102
|
||||
20241205,123900,267754155,3060,3060,3060,3060,408
|
||||
20241205,123800,266505675,3065,3065,3065,3065,0
|
||||
20241205,123700,266505675,3065,3065,3065,3065,0
|
||||
20241205,123600,266505675,3065,3060,3065,3060,771
|
||||
20241205,123500,264145915,3060,3060,3060,3060,982
|
||||
20241205,123400,261140995,3065,3065,3065,3065,763
|
||||
20241205,123300,258802400,3060,3060,3060,3060,1360
|
||||
20241205,123200,254640800,3065,3065,3065,3065,100
|
||||
20241205,123100,254334300,3065,3060,3065,3060,2
|
||||
20241205,123000,254328175,3065,3065,3065,3065,0
|
||||
20241205,122900,254328175,3065,3070,3070,3065,2282
|
||||
20241205,122800,247333345,3070,3070,3070,3070,0
|
||||
20241205,122700,247333345,3070,3070,3070,3070,0
|
||||
20241205,122600,247333345,3070,3070,3070,3070,0
|
||||
20241205,122500,247333345,3070,3070,3070,3070,100
|
||||
20241205,122400,247026345,3065,3065,3065,3065,0
|
||||
20241205,122300,247026345,3065,3065,3065,3065,0
|
||||
20241205,122200,247026345,3065,3065,3065,3065,446
|
||||
20241205,122100,245659355,3070,3070,3070,3070,100
|
||||
20241205,122000,245352355,3070,3070,3070,3070,80
|
||||
20241205,121900,245106755,3070,3070,3070,3070,3236
|
||||
20241205,121800,235172235,3075,3075,3075,3075,110
|
||||
20241205,121700,234833985,3075,3075,3075,3075,0
|
||||
20241205,121600,234833985,3075,3075,3075,3075,0
|
||||
20241205,121500,234833985,3075,3075,3075,3075,100
|
||||
20241205,121400,234526485,3080,3080,3080,3080,0
|
||||
20241205,121300,234526485,3080,3080,3080,3080,0
|
||||
20241205,121200,234526485,3080,3080,3080,3080,4
|
||||
20241205,121100,234514165,3075,3075,3075,3075,456
|
||||
20241205,121000,233111965,3075,3075,3075,3075,159
|
||||
20241205,120900,232623040,3075,3075,3075,3075,0
|
||||
20241205,120800,232623040,3075,3075,3075,3075,41
|
||||
20241205,120700,232496965,3070,3075,3075,3070,276
|
||||
20241205,120600,231648350,3075,3075,3075,3075,0
|
||||
20241205,120500,231648350,3075,3075,3075,3075,0
|
||||
20241205,120400,231648350,3075,3075,3075,3075,10
|
||||
20241205,120300,231617600,3080,3080,3080,3080,2
|
||||
20241205,120200,231611440,3080,3070,3080,3070,1211
|
||||
20241205,120100,227893660,3080,3075,3080,3070,2205
|
||||
20241205,120000,221121990,3075,3075,3075,3075,0
|
||||
20241205,115900,221121990,3075,3070,3075,3070,356
|
||||
20241205,115800,220028840,3075,3075,3075,3075,3
|
||||
20241205,115700,220019615,3080,3080,3080,3080,0
|
||||
20241205,115600,220019615,3080,3080,3080,3080,3
|
||||
20241205,115500,220010375,3075,3070,3075,3070,178
|
||||
20241205,115400,219463030,3075,3075,3075,3075,2873
|
||||
20241205,115300,210628555,3075,3075,3075,3075,309
|
||||
20241205,115200,209678380,3075,3075,3075,3075,0
|
||||
20241205,115100,209678380,3075,3075,3075,3075,0
|
||||
20241205,115000,209678380,3075,3080,3080,3075,837
|
||||
20241205,114900,207104600,3085,3085,3085,3085,0
|
||||
20241205,114800,207104600,3085,3085,3085,3085,32
|
||||
20241205,114700,207005880,3085,3085,3085,3085,0
|
||||
20241205,114600,207005880,3085,3085,3085,3085,0
|
||||
20241205,114500,207005880,3085,3085,3085,3085,0
|
||||
20241205,114400,207005880,3085,3085,3085,3085,2
|
||||
20241205,114300,206999710,3085,3085,3085,3085,0
|
||||
20241205,114200,206999710,3085,3085,3085,3085,0
|
||||
20241205,114100,206999710,3085,3085,3085,3085,1
|
||||
20241205,114000,206996625,3080,3080,3080,3080,0
|
||||
20241205,113900,206996625,3080,3085,3085,3080,130
|
||||
20241205,113800,206595725,3080,3080,3080,3080,0
|
||||
20241205,113700,206595725,3080,3080,3080,3080,20
|
||||
20241205,113600,206534125,3080,3080,3080,3080,0
|
||||
20241205,113500,206534125,3080,3080,3080,3080,0
|
||||
20241205,113400,206534125,3080,3080,3080,3080,200
|
||||
20241205,113300,205918125,3080,3080,3080,3080,0
|
||||
20241205,113200,205918125,3080,3080,3080,3080,1671
|
||||
20241205,113100,200771445,3080,3080,3080,3080,0
|
||||
20241205,113000,200771445,3080,3080,3080,3080,34
|
||||
20241205,112900,200666725,3080,3080,3080,3080,177
|
||||
20241205,112800,200121565,3075,3075,3075,3075,0
|
||||
20241205,112700,200121565,3075,3075,3075,3075,0
|
||||
20241205,112600,200121565,3075,3075,3075,3075,0
|
||||
20241205,112500,200121565,3075,3075,3075,3075,0
|
||||
20241205,112400,200121565,3075,3075,3075,3075,0
|
||||
20241205,112300,200121565,3075,3075,3075,3075,100
|
||||
20241205,112200,199814065,3075,3075,3075,3075,0
|
||||
20241205,112100,199814065,3075,3075,3075,3075,0
|
||||
20241205,112000,199814065,3075,3075,3075,3075,0
|
||||
20241205,111900,199814065,3075,3075,3075,3075,0
|
||||
20241205,111800,199814065,3075,3075,3075,3075,0
|
||||
20241205,111700,199814065,3075,3075,3075,3075,0
|
||||
20241205,111600,199814065,3075,3075,3075,3075,1
|
||||
20241205,111500,199810990,3075,3075,3075,3075,500
|
||||
20241205,111400,198273490,3075,3075,3075,3075,150
|
||||
20241205,111300,197812240,3075,3075,3075,3075,0
|
||||
20241205,111200,197812240,3075,3075,3075,3075,0
|
||||
20241205,111100,197812240,3075,3075,3075,3075,277
|
||||
20241205,111000,196960465,3070,3070,3070,3070,0
|
||||
20241205,110900,196960465,3070,3070,3070,3070,90
|
||||
20241205,110800,196684165,3075,3075,3075,3075,200
|
||||
20241205,110700,196069165,3075,3075,3075,3075,100
|
||||
20241205,110600,195761665,3075,3075,3075,3075,17
|
||||
20241205,110500,195709390,3075,3075,3075,3075,19
|
||||
20241205,110400,195650965,3075,3075,3075,3075,111
|
||||
20241205,110300,195309640,3070,3070,3070,3070,0
|
||||
20241205,110200,195309640,3070,3070,3070,3070,0
|
||||
20241205,110100,195309640,3070,3070,3070,3070,0
|
||||
20241205,110000,195309640,3070,3075,3075,3070,206
|
||||
20241205,105900,194676220,3075,3075,3075,3075,0
|
||||
20241205,105800,194676220,3075,3075,3075,3075,11
|
||||
20241205,105700,194642395,3070,3070,3070,3070,6
|
||||
20241205,105600,194623975,3070,3070,3070,3070,0
|
||||
20241205,105500,194623975,3070,3070,3070,3070,72
|
||||
20241205,105400,194402935,3065,3070,3070,3065,122
|
||||
20241205,105300,194028895,3075,3080,3080,3075,330
|
||||
20241205,105200,193012990,3075,3075,3075,3075,1
|
||||
20241205,105100,193009915,3075,3075,3075,3075,1
|
||||
20241205,105000,193006840,3075,3080,3080,3075,133
|
||||
20241205,104900,192597255,3080,3080,3080,3080,60
|
||||
20241205,104800,192412455,3075,3075,3075,3070,148
|
||||
20241205,104700,191957360,3075,3075,3075,3075,225
|
||||
20241205,104600,191265485,3070,3070,3070,3070,1
|
||||
20241205,104500,191262415,3075,3075,3075,3075,101
|
||||
20241205,104400,190951840,3075,3075,3075,3075,237
|
||||
20241205,104300,190223065,3075,3070,3075,3070,72
|
||||
20241205,104200,190002020,3075,3075,3075,3075,1
|
||||
20241205,104100,189998945,3075,3075,3075,3075,334
|
||||
20241205,104000,188971895,3070,3070,3070,3070,10
|
||||
20241205,103900,188941195,3070,3070,3070,3070,69
|
||||
20241205,103800,188729365,3075,3075,3075,3075,0
|
||||
20241205,103700,188729365,3075,3070,3075,3070,1721
|
||||
20241205,103600,183444785,3065,3060,3065,3060,7252
|
||||
20241205,103500,161234765,3060,3060,3060,3060,70
|
||||
20241205,103400,161020565,3065,3065,3065,3065,3
|
||||
20241205,103300,161011370,3055,3060,3060,3055,5822
|
||||
20241205,103200,143223650,3065,3065,3065,3065,6
|
||||
20241205,103100,143205260,3065,3065,3065,3065,3
|
||||
20241205,103000,143196065,3065,3065,3065,3065,100
|
||||
20241205,102900,142889565,3060,3060,3060,3060,6
|
||||
20241205,102800,142871205,3065,3065,3065,3065,3
|
||||
20241205,102700,142862010,3065,3065,3065,3065,0
|
||||
20241205,102600,142862010,3065,3065,3065,3065,103
|
||||
20241205,102500,142546315,3060,3055,3060,3055,45
|
||||
20241205,102400,142408620,3055,3065,3065,3055,106
|
||||
20241205,102300,142084240,3070,3065,3070,3065,6
|
||||
20241205,102200,142065845,3070,3070,3070,3070,70
|
||||
20241205,102100,141850945,3070,3070,3070,3070,0
|
||||
20241205,102000,141850945,3070,3070,3070,3070,0
|
||||
20241205,101900,141850945,3070,3060,3070,3060,2440
|
||||
20241205,101800,134384535,3065,3065,3065,3065,0
|
||||
20241205,101700,134384535,3065,3055,3065,3055,309
|
||||
20241205,101600,133440510,3065,3065,3065,3065,216
|
||||
20241205,101500,132778470,3060,3060,3060,3060,100
|
||||
20241205,101400,132472470,3065,3065,3065,3065,0
|
||||
20241205,101300,132472470,3065,3065,3065,3065,1
|
||||
20241205,101200,132469405,3055,3065,3065,3055,115
|
||||
20241205,101100,132118030,3055,3065,3065,3055,400
|
||||
20241205,101000,130895030,3055,3065,3065,3055,865
|
||||
20241205,100900,128250835,3070,3070,3070,3070,0
|
||||
20241205,100800,128250835,3070,3070,3070,3070,100
|
||||
20241205,100700,127943835,3070,3070,3070,3070,1
|
||||
20241205,100600,127940765,3070,3070,3070,3070,52
|
||||
20241205,100500,127781125,3050,3055,3055,3050,1608
|
||||
20241205,100400,122876535,3055,3070,3070,3055,1265
|
||||
20241205,100300,119010445,3060,3065,3070,3050,1052
|
||||
20241205,100200,115786785,3065,3050,3065,3050,671
|
||||
20241205,100100,113740100,3055,3055,3055,3055,987
|
||||
20241205,100000,110724815,3065,3060,3065,3060,596
|
||||
20241205,095900,108900555,3060,3060,3060,3060,103
|
||||
20241205,095800,108585375,3065,3065,3065,3065,0
|
||||
20241205,095700,108585375,3065,3065,3065,3065,50
|
||||
20241205,095600,108432125,3065,3065,3065,3065,100
|
||||
20241205,095500,108125625,3065,3065,3070,3065,359
|
||||
20241205,095400,107025265,3065,3065,3065,3065,0
|
||||
20241205,095300,107025265,3065,3075,3075,3065,110
|
||||
20241205,095200,106687115,3065,3065,3065,3065,1
|
||||
20241205,095100,106684050,3065,3065,3065,3065,21
|
||||
20241205,095000,106619685,3080,3080,3080,3080,0
|
||||
20241205,094900,106619685,3080,3075,3080,3075,101
|
||||
20241205,094800,106309105,3070,3070,3070,3070,1212
|
||||
20241205,094700,102588265,3065,3065,3065,3065,0
|
||||
20241205,094600,102588265,3065,3070,3070,3065,80
|
||||
20241205,094500,102342895,3075,3075,3075,3075,100
|
||||
20241205,094400,102035395,3070,3075,3080,3065,332
|
||||
20241205,094300,101017520,3080,3070,3080,3070,218
|
||||
20241205,094200,100347170,3070,3070,3070,3070,101
|
||||
20241205,094100,100037100,3070,3065,3070,3065,206
|
||||
20241205,094000,99405340,3060,3060,3060,3060,143
|
||||
20241205,093900,98967760,3060,3060,3060,3060,618
|
||||
20241205,093800,97076680,3060,3060,3060,3060,120
|
||||
20241205,093700,96709480,3060,3055,3060,3055,427
|
||||
20241205,093600,95404735,3055,3055,3055,3055,165
|
||||
20241205,093500,94900660,3055,3055,3055,3055,0
|
||||
20241205,093400,94900660,3055,3055,3055,3055,520
|
||||
20241205,093300,93312060,3055,3055,3055,3055,94
|
||||
20241205,093200,93024890,3055,3055,3055,3055,91
|
||||
20241205,093100,92746885,3055,3060,3060,3055,10
|
||||
20241205,093000,92716330,3060,3060,3060,3060,100
|
||||
20241205,092900,92410330,3060,3050,3060,3050,208
|
||||
20241205,092800,91774280,3060,3060,3060,3060,0
|
||||
20241205,092700,91774280,3060,3060,3060,3060,100
|
||||
20241205,092600,91468280,3050,3060,3060,3050,562
|
||||
20241205,092500,89754040,3060,3060,3060,3060,206
|
||||
20241205,092400,89123680,3050,3045,3050,3045,546
|
||||
20241205,092300,87458655,3050,3055,3060,3050,462
|
||||
20241205,092200,86048305,3055,3055,3055,3055,77
|
||||
20241205,092100,85813070,3055,3050,3055,3050,213
|
||||
20241205,092000,85162605,3055,3050,3055,3050,4
|
||||
20241205,091900,85150390,3055,3055,3055,3055,100
|
||||
20241205,091800,84844890,3055,3050,3055,3040,1199
|
||||
20241205,091700,81192605,3055,3055,3055,3055,120
|
||||
20241205,091600,80826005,3055,3055,3055,3055,30
|
||||
20241205,091500,80734355,3055,3055,3055,3055,116
|
||||
20241205,091400,80379975,3040,3055,3055,3040,5388
|
||||
20241205,091300,63971155,3050,3060,3060,3050,3747
|
||||
20241205,091200,52536000,3055,3055,3060,3055,833
|
||||
20241205,091100,49990670,3060,3065,3065,3060,1327
|
||||
20241205,091000,45929875,3060,3065,3065,3060,2105
|
||||
20241205,090900,39486550,3060,3070,3070,3060,3690
|
||||
20241205,090800,28183365,3070,3075,3075,3070,1707
|
||||
20241205,090700,22942375,3075,3080,3080,3075,568
|
||||
20241205,090600,21195685,3080,3090,3090,3075,1675
|
||||
20241205,090500,16038365,3090,3090,3090,3090,0
|
||||
20241205,090400,16038365,3090,3090,3090,3090,15
|
||||
20241205,090300,15992015,3085,3095,3110,3085,621
|
||||
20241205,090200,14065860,3095,3095,3095,3095,0
|
||||
20241205,090100,14065860,3095,3095,3095,3095,862
|
||||
20241205,090000,11397970,3095,3125,3125,3095,3084
|
||||
|
Reference in New Issue
Block a user