Update 2024-12-05 2775 candle_min
This commit is contained in:
629
041960/min/candle-20241205.csv
Normal file
629
041960/min/candle-20241205.csv
Normal file
@@ -0,0 +1,629 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,192700,295375225,3940,3940,3940,3940,6206
|
||||
20241205,192600,295375225,3940,3940,3940,3940,0
|
||||
20241205,192500,295375225,3940,3940,3940,3940,0
|
||||
20241205,192400,295375225,3940,3940,3940,3940,0
|
||||
20241205,192300,295375225,3940,3940,3940,3940,0
|
||||
20241205,192200,295375225,3940,3940,3940,3940,0
|
||||
20241205,192100,295375225,3940,3940,3940,3940,0
|
||||
20241205,192000,295375225,3940,3940,3940,3940,0
|
||||
20241205,191900,295375225,3940,3940,3940,3940,0
|
||||
20241205,191800,295375225,3940,3940,3940,3940,0
|
||||
20241205,191700,295375225,3940,3940,3940,3940,0
|
||||
20241205,191600,295375225,3940,3940,3940,3940,0
|
||||
20241205,191500,295375225,3940,3940,3940,3940,0
|
||||
20241205,191400,295375225,3940,3940,3940,3940,0
|
||||
20241205,191300,295375225,3940,3940,3940,3940,0
|
||||
20241205,191200,295375225,3940,3940,3940,3940,0
|
||||
20241205,191100,295375225,3940,3940,3940,3940,0
|
||||
20241205,191000,295375225,3940,3940,3940,3940,0
|
||||
20241205,190900,295375225,3940,3940,3940,3940,0
|
||||
20241205,190800,295375225,3940,3940,3940,3940,0
|
||||
20241205,190700,295375225,3940,3940,3940,3940,0
|
||||
20241205,190600,295375225,3940,3940,3940,3940,0
|
||||
20241205,190500,295375225,3940,3940,3940,3940,0
|
||||
20241205,190400,295375225,3940,3940,3940,3940,0
|
||||
20241205,190300,295375225,3940,3940,3940,3940,0
|
||||
20241205,190200,295375225,3940,3940,3940,3940,0
|
||||
20241205,190100,295375225,3940,3940,3940,3940,0
|
||||
20241205,190000,295375225,3940,3940,3940,3940,0
|
||||
20241205,185900,295375225,3940,3940,3940,3940,0
|
||||
20241205,185800,295375225,3940,3940,3940,3940,0
|
||||
20241205,185700,295375225,3940,3940,3940,3940,6206
|
||||
20241205,185600,295375225,3940,3940,3940,3940,0
|
||||
20241205,185500,295375225,3940,3940,3940,3940,0
|
||||
20241205,185400,295375225,3940,3940,3940,3940,0
|
||||
20241205,185300,295375225,3940,3940,3940,3940,0
|
||||
20241205,185200,295375225,3940,3940,3940,3940,0
|
||||
20241205,185100,295375225,3940,3940,3940,3940,0
|
||||
20241205,185000,295375225,3940,3940,3940,3940,0
|
||||
20241205,184900,295375225,3940,3940,3940,3940,0
|
||||
20241205,184800,295375225,3940,3940,3940,3940,0
|
||||
20241205,184700,295375225,3940,3940,3940,3940,0
|
||||
20241205,184600,295375225,3940,3940,3940,3940,0
|
||||
20241205,184500,295375225,3940,3940,3940,3940,0
|
||||
20241205,184400,295375225,3940,3940,3940,3940,0
|
||||
20241205,184300,295375225,3940,3940,3940,3940,0
|
||||
20241205,184200,295375225,3940,3940,3940,3940,0
|
||||
20241205,184100,295375225,3940,3940,3940,3940,0
|
||||
20241205,184000,295375225,3940,3940,3940,3940,0
|
||||
20241205,183900,295375225,3940,3940,3940,3940,0
|
||||
20241205,183800,295375225,3940,3940,3940,3940,0
|
||||
20241205,183700,295375225,3940,3940,3940,3940,0
|
||||
20241205,183600,295375225,3940,3940,3940,3940,0
|
||||
20241205,183500,295375225,3940,3940,3940,3940,0
|
||||
20241205,183400,295375225,3940,3940,3940,3940,0
|
||||
20241205,183300,295375225,3940,3940,3940,3940,0
|
||||
20241205,183200,295375225,3940,3940,3940,3940,0
|
||||
20241205,183100,295375225,3940,3940,3940,3940,0
|
||||
20241205,183000,295375225,3940,3940,3940,3940,0
|
||||
20241205,182900,295375225,3940,3940,3940,3940,0
|
||||
20241205,182800,295375225,3940,3940,3940,3940,0
|
||||
20241205,182700,295375225,3940,3940,3940,3940,6206
|
||||
20241205,182600,295375225,3940,3940,3940,3940,0
|
||||
20241205,182500,295375225,3940,3940,3940,3940,0
|
||||
20241205,182400,295375225,3940,3940,3940,3940,0
|
||||
20241205,182300,295375225,3940,3940,3940,3940,0
|
||||
20241205,182200,295375225,3940,3940,3940,3940,0
|
||||
20241205,182100,295375225,3940,3940,3940,3940,0
|
||||
20241205,182000,295375225,3940,3940,3940,3940,0
|
||||
20241205,181900,295375225,3940,3940,3940,3940,0
|
||||
20241205,181800,295375225,3940,3940,3940,3940,0
|
||||
20241205,181700,295375225,3940,3940,3940,3940,0
|
||||
20241205,181600,295375225,3940,3940,3940,3940,0
|
||||
20241205,181500,295375225,3940,3940,3940,3940,0
|
||||
20241205,181400,295375225,3940,3940,3940,3940,0
|
||||
20241205,181300,295375225,3940,3940,3940,3940,0
|
||||
20241205,181200,295375225,3940,3940,3940,3940,0
|
||||
20241205,181100,295375225,3940,3940,3940,3940,0
|
||||
20241205,181000,295375225,3940,3940,3940,3940,0
|
||||
20241205,180900,295375225,3940,3940,3940,3940,0
|
||||
20241205,180800,295375225,3940,3940,3940,3940,0
|
||||
20241205,180700,295375225,3940,3940,3940,3940,0
|
||||
20241205,180600,295375225,3940,3940,3940,3940,0
|
||||
20241205,180500,295375225,3940,3940,3940,3940,0
|
||||
20241205,180400,295375225,3940,3940,3940,3940,0
|
||||
20241205,180300,295375225,3940,3940,3940,3940,0
|
||||
20241205,180200,295375225,3940,3940,3940,3940,0
|
||||
20241205,180100,295375225,3940,3940,3940,3940,0
|
||||
20241205,180000,295375225,3940,3940,3940,3940,0
|
||||
20241205,175900,295375225,3940,3940,3940,3940,0
|
||||
20241205,175800,295375225,3940,3940,3940,3940,0
|
||||
20241205,175700,295375225,3940,3940,3940,3940,6206
|
||||
20241205,175600,295375225,3940,3940,3940,3940,0
|
||||
20241205,175500,295375225,3940,3940,3940,3940,0
|
||||
20241205,175400,295375225,3940,3940,3940,3940,0
|
||||
20241205,175300,295375225,3940,3940,3940,3940,0
|
||||
20241205,175200,295375225,3940,3940,3940,3940,0
|
||||
20241205,175100,295375225,3940,3940,3940,3940,0
|
||||
20241205,175000,295375225,3940,3940,3940,3940,0
|
||||
20241205,174900,295375225,3940,3940,3940,3940,0
|
||||
20241205,174800,295375225,3940,3940,3940,3940,0
|
||||
20241205,174700,295375225,3940,3940,3940,3940,0
|
||||
20241205,174600,295375225,3940,3940,3940,3940,0
|
||||
20241205,174500,295375225,3940,3940,3940,3940,0
|
||||
20241205,174400,295375225,3940,3940,3940,3940,0
|
||||
20241205,174300,295375225,3940,3940,3940,3940,0
|
||||
20241205,174200,295375225,3940,3940,3940,3940,0
|
||||
20241205,174100,295375225,3940,3940,3940,3940,0
|
||||
20241205,174000,295375225,3940,3940,3940,3940,0
|
||||
20241205,173900,295375225,3940,3940,3940,3940,0
|
||||
20241205,173800,295375225,3940,3940,3940,3940,0
|
||||
20241205,173700,295375225,3940,3940,3940,3940,0
|
||||
20241205,173600,295375225,3940,3940,3940,3940,0
|
||||
20241205,173500,295375225,3940,3940,3940,3940,0
|
||||
20241205,173400,295375225,3940,3940,3940,3940,0
|
||||
20241205,173300,295375225,3940,3940,3940,3940,0
|
||||
20241205,173200,295375225,3940,3940,3940,3940,0
|
||||
20241205,173100,295375225,3940,3940,3940,3940,0
|
||||
20241205,173000,295375225,3940,3940,3940,3940,0
|
||||
20241205,172900,295375225,3940,3940,3940,3940,0
|
||||
20241205,172800,295375225,3940,3940,3940,3940,0
|
||||
20241205,172700,295375225,3940,3940,3940,3940,6206
|
||||
20241205,172600,295375225,3940,3940,3940,3940,0
|
||||
20241205,172500,295375225,3940,3940,3940,3940,0
|
||||
20241205,172400,295375225,3940,3940,3940,3940,0
|
||||
20241205,172300,295375225,3940,3940,3940,3940,0
|
||||
20241205,172200,295375225,3940,3940,3940,3940,0
|
||||
20241205,172100,295375225,3940,3940,3940,3940,0
|
||||
20241205,172000,295375225,3940,3940,3940,3940,0
|
||||
20241205,171900,295375225,3940,3940,3940,3940,0
|
||||
20241205,171800,295375225,3940,3940,3940,3940,0
|
||||
20241205,171700,295375225,3940,3940,3940,3940,0
|
||||
20241205,171600,295375225,3940,3940,3940,3940,0
|
||||
20241205,171500,295375225,3940,3940,3940,3940,0
|
||||
20241205,171400,295375225,3940,3940,3940,3940,0
|
||||
20241205,171300,295375225,3940,3940,3940,3940,0
|
||||
20241205,171200,295375225,3940,3940,3940,3940,0
|
||||
20241205,171100,295375225,3940,3940,3940,3940,0
|
||||
20241205,171000,295375225,3940,3940,3940,3940,0
|
||||
20241205,170900,295375225,3940,3940,3940,3940,0
|
||||
20241205,170800,295375225,3940,3940,3940,3940,0
|
||||
20241205,170700,295375225,3940,3940,3940,3940,0
|
||||
20241205,170600,295375225,3940,3940,3940,3940,0
|
||||
20241205,170500,295375225,3940,3940,3940,3940,0
|
||||
20241205,170400,295375225,3940,3940,3940,3940,0
|
||||
20241205,170300,295375225,3940,3940,3940,3940,0
|
||||
20241205,170200,295375225,3940,3940,3940,3940,0
|
||||
20241205,170100,295375225,3940,3940,3940,3940,0
|
||||
20241205,170000,295375225,3940,3940,3940,3940,0
|
||||
20241205,165900,295375225,3940,3940,3940,3940,0
|
||||
20241205,165800,295375225,3940,3940,3940,3940,0
|
||||
20241205,165700,295375225,3940,3940,3940,3940,6206
|
||||
20241205,165600,295375225,3940,3940,3940,3940,0
|
||||
20241205,165500,295375225,3940,3940,3940,3940,0
|
||||
20241205,165400,295375225,3940,3940,3940,3940,0
|
||||
20241205,165300,295375225,3940,3940,3940,3940,0
|
||||
20241205,165200,295375225,3940,3940,3940,3940,0
|
||||
20241205,165100,295375225,3940,3940,3940,3940,0
|
||||
20241205,165000,295375225,3940,3940,3940,3940,0
|
||||
20241205,164900,295375225,3940,3940,3940,3940,0
|
||||
20241205,164800,295375225,3940,3940,3940,3940,0
|
||||
20241205,164700,295375225,3940,3940,3940,3940,0
|
||||
20241205,164600,295375225,3940,3940,3940,3940,0
|
||||
20241205,164500,295375225,3940,3940,3940,3940,0
|
||||
20241205,164400,295375225,3940,3940,3940,3940,0
|
||||
20241205,164300,295375225,3940,3940,3940,3940,0
|
||||
20241205,164200,295375225,3940,3940,3940,3940,0
|
||||
20241205,164100,295375225,3940,3940,3940,3940,0
|
||||
20241205,164000,295375225,3940,3940,3940,3940,0
|
||||
20241205,163900,295375225,3940,3940,3940,3940,0
|
||||
20241205,163800,295375225,3940,3940,3940,3940,0
|
||||
20241205,163700,295375225,3940,3940,3940,3940,0
|
||||
20241205,163600,295375225,3940,3940,3940,3940,0
|
||||
20241205,163500,295375225,3940,3940,3940,3940,0
|
||||
20241205,163400,295375225,3940,3940,3940,3940,0
|
||||
20241205,163300,295375225,3940,3940,3940,3940,0
|
||||
20241205,163200,295375225,3940,3940,3940,3940,0
|
||||
20241205,163100,295375225,3940,3940,3940,3940,0
|
||||
20241205,163000,295375225,3940,3940,3940,3940,0
|
||||
20241205,162900,295375225,3940,3940,3940,3940,0
|
||||
20241205,162800,295375225,3940,3940,3940,3940,0
|
||||
20241205,162700,295375225,3940,3940,3940,3940,6206
|
||||
20241205,162600,295375225,3940,3940,3940,3940,0
|
||||
20241205,162500,295375225,3940,3940,3940,3940,0
|
||||
20241205,162400,295375225,3940,3940,3940,3940,0
|
||||
20241205,162300,295375225,3940,3940,3940,3940,0
|
||||
20241205,162200,295375225,3940,3940,3940,3940,0
|
||||
20241205,162100,295375225,3940,3940,3940,3940,0
|
||||
20241205,162000,295375225,3940,3940,3940,3940,0
|
||||
20241205,161900,295375225,3940,3940,3940,3940,0
|
||||
20241205,161800,295375225,3940,3940,3940,3940,0
|
||||
20241205,161700,295375225,3940,3940,3940,3940,0
|
||||
20241205,161600,295375225,3940,3940,3940,3940,0
|
||||
20241205,161500,295375225,3940,3940,3940,3940,0
|
||||
20241205,161400,295375225,3940,3940,3940,3940,0
|
||||
20241205,161300,295375225,3940,3940,3940,3940,0
|
||||
20241205,161200,295375225,3940,3940,3940,3940,0
|
||||
20241205,161100,295375225,3940,3940,3940,3940,0
|
||||
20241205,161000,295375225,3940,3940,3940,3940,0
|
||||
20241205,160900,295375225,3940,3940,3940,3940,0
|
||||
20241205,160800,295375225,3940,3940,3940,3940,0
|
||||
20241205,160700,295375225,3940,3940,3940,3940,0
|
||||
20241205,160600,295375225,3940,3940,3940,3940,0
|
||||
20241205,160500,295375225,3940,3940,3940,3940,0
|
||||
20241205,160400,295375225,3940,3940,3940,3940,0
|
||||
20241205,160300,295375225,3940,3940,3940,3940,0
|
||||
20241205,160200,295375225,3940,3940,3940,3940,0
|
||||
20241205,160100,295375225,3940,3940,3940,3940,0
|
||||
20241205,160000,295375225,3940,3940,3940,3940,0
|
||||
20241205,155900,295375225,3940,3940,3940,3940,0
|
||||
20241205,155800,295375225,3940,3940,3940,3940,0
|
||||
20241205,155700,295375225,3940,3940,3940,3940,6206
|
||||
20241205,155600,295375225,3940,3940,3940,3940,0
|
||||
20241205,155500,295375225,3940,3940,3940,3940,0
|
||||
20241205,155400,295375225,3940,3940,3940,3940,0
|
||||
20241205,155300,295375225,3940,3940,3940,3940,0
|
||||
20241205,155200,295375225,3940,3940,3940,3940,0
|
||||
20241205,155100,295375225,3940,3940,3940,3940,0
|
||||
20241205,155000,295375225,3940,3940,3940,3940,0
|
||||
20241205,154900,295375225,3940,3940,3940,3940,0
|
||||
20241205,154800,295375225,3940,3940,3940,3940,0
|
||||
20241205,154700,295375225,3940,3940,3940,3940,0
|
||||
20241205,154600,295375225,3940,3940,3940,3940,0
|
||||
20241205,154500,295375225,3940,3940,3940,3940,0
|
||||
20241205,154400,295375225,3940,3940,3940,3940,0
|
||||
20241205,154300,295375225,3940,3940,3940,3940,0
|
||||
20241205,154200,295375225,3940,3940,3940,3940,0
|
||||
20241205,154100,295375225,3940,3940,3940,3940,0
|
||||
20241205,154000,295375225,3940,3940,3940,3940,0
|
||||
20241205,153900,295375225,3940,3940,3940,3940,0
|
||||
20241205,153800,295375225,3940,3940,3940,3940,0
|
||||
20241205,153700,295375225,3940,3940,3940,3940,0
|
||||
20241205,153600,295375225,3940,3940,3940,3940,0
|
||||
20241205,153500,295375225,3940,3940,3940,3940,0
|
||||
20241205,153400,295375225,3940,3940,3940,3940,0
|
||||
20241205,153300,295375225,3940,3940,3940,3940,0
|
||||
20241205,153200,295375225,3940,3940,3940,3940,0
|
||||
20241205,153100,295375225,3940,3940,3940,3940,0
|
||||
20241205,153000,295375225,3940,3940,3940,3940,6206
|
||||
20241205,152900,270923585,3915,3915,3915,3915,0
|
||||
20241205,152800,270923585,3915,3915,3915,3915,0
|
||||
20241205,152700,270923585,3915,3915,3915,3915,0
|
||||
20241205,152600,270923585,3915,3915,3915,3915,0
|
||||
20241205,152500,270923585,3915,3915,3915,3915,0
|
||||
20241205,152400,270923585,3915,3915,3915,3915,0
|
||||
20241205,152300,270923585,3915,3915,3915,3915,0
|
||||
20241205,152200,270923585,3915,3915,3915,3915,0
|
||||
20241205,152100,270923585,3915,3915,3915,3915,0
|
||||
20241205,152000,270923585,3915,3915,3915,3915,0
|
||||
20241205,151900,270923585,3915,3895,3925,3895,1269
|
||||
20241205,151800,265976555,3900,3900,3905,3900,167
|
||||
20241205,151700,265325250,3905,3905,3905,3900,12
|
||||
20241205,151600,265278415,3895,3895,3895,3895,10
|
||||
20241205,151500,265239465,3905,3905,3905,3905,1
|
||||
20241205,151400,265235560,3900,3900,3900,3900,150
|
||||
20241205,151300,264650560,3900,3900,3900,3900,33
|
||||
20241205,151200,264521860,3905,3905,3905,3905,0
|
||||
20241205,151100,264521860,3905,3905,3905,3905,0
|
||||
20241205,151000,264521860,3905,3905,3905,3905,22
|
||||
20241205,150900,264435950,3905,3905,3905,3905,0
|
||||
20241205,150800,264435950,3905,3905,3905,3905,0
|
||||
20241205,150700,264435950,3905,3900,3905,3900,30
|
||||
20241205,150600,264318940,3905,3905,3905,3905,0
|
||||
20241205,150500,264318940,3905,3900,3905,3900,421
|
||||
20241205,150400,262676440,3900,3900,3900,3900,540
|
||||
20241205,150300,260570440,3905,3905,3905,3905,15
|
||||
20241205,150200,260511865,3905,3900,3905,3900,38
|
||||
20241205,150100,260363660,3900,3895,3900,3895,46
|
||||
20241205,150000,260184465,3900,3905,3905,3900,9
|
||||
20241205,145900,260149330,3905,3905,3905,3905,14
|
||||
20241205,145800,260094660,3905,3900,3905,3900,21
|
||||
20241205,145700,260012755,3905,3905,3905,3905,10
|
||||
20241205,145600,259973705,3905,3900,3905,3900,251
|
||||
20241205,145500,258994800,3905,3905,3905,3905,0
|
||||
20241205,145400,258994800,3905,3900,3905,3900,501
|
||||
20241205,145300,257040895,3905,3895,3905,3895,202
|
||||
20241205,145200,256254085,3910,3910,3910,3910,0
|
||||
20241205,145100,256254085,3910,3900,3910,3900,22
|
||||
20241205,145000,256168275,3900,3910,3910,3900,6220
|
||||
20241205,144900,231899270,3915,3910,3915,3910,15
|
||||
20241205,144800,231840610,3915,3915,3915,3915,0
|
||||
20241205,144700,231840610,3915,3915,3915,3910,202
|
||||
20241205,144600,231050780,3910,3915,3915,3910,945
|
||||
20241205,144500,227355745,3915,3910,3915,3910,12
|
||||
20241205,144400,227308790,3915,3915,3915,3915,0
|
||||
20241205,144300,227308790,3915,3915,3915,3915,40
|
||||
20241205,144200,227152190,3920,3915,3920,3915,301
|
||||
20241205,144100,225973770,3920,3920,3920,3920,0
|
||||
20241205,144000,225973770,3920,3920,3920,3915,15
|
||||
20241205,143900,225915035,3920,3920,3920,3920,1
|
||||
20241205,143800,225911115,3920,3920,3920,3920,530
|
||||
20241205,143700,223833515,3930,3930,3930,3930,0
|
||||
20241205,143600,223833515,3930,3930,3930,3930,0
|
||||
20241205,143500,223833515,3930,3930,3930,3930,0
|
||||
20241205,143400,223833515,3930,3930,3930,3930,0
|
||||
20241205,143300,223833515,3930,3930,3930,3930,0
|
||||
20241205,143200,223833515,3930,3930,3930,3930,0
|
||||
20241205,143100,223833515,3930,3930,3930,3930,0
|
||||
20241205,143000,223833515,3930,3930,3930,3930,0
|
||||
20241205,142900,223833515,3930,3930,3930,3930,0
|
||||
20241205,142800,223833515,3930,3930,3930,3930,1
|
||||
20241205,142700,223829585,3925,3925,3925,3925,0
|
||||
20241205,142600,223829585,3925,3925,3925,3925,0
|
||||
20241205,142500,223829585,3925,3925,3925,3925,0
|
||||
20241205,142400,223829585,3925,3925,3925,3925,0
|
||||
20241205,142300,223829585,3925,3925,3925,3925,0
|
||||
20241205,142200,223829585,3925,3925,3925,3925,10
|
||||
20241205,142100,223790335,3925,3925,3925,3925,0
|
||||
20241205,142000,223790335,3925,3925,3925,3925,0
|
||||
20241205,141900,223790335,3925,3925,3925,3925,436
|
||||
20241205,141800,222079035,3930,3930,3930,3930,0
|
||||
20241205,141700,222079035,3930,3930,3930,3930,50
|
||||
20241205,141600,221882535,3925,3925,3925,3925,583
|
||||
20241205,141500,219594260,3920,3920,3920,3920,0
|
||||
20241205,141400,219594260,3920,3920,3920,3920,100
|
||||
20241205,141300,219202260,3920,3915,3925,3915,16
|
||||
20241205,141200,219139585,3920,3920,3920,3920,0
|
||||
20241205,141100,219139585,3920,3920,3920,3920,2
|
||||
20241205,141000,219131745,3920,3920,3920,3920,0
|
||||
20241205,140900,219131745,3920,3920,3920,3920,11
|
||||
20241205,140800,219088625,3925,3925,3925,3925,50
|
||||
20241205,140700,218892375,3925,3925,3925,3925,0
|
||||
20241205,140600,218892375,3925,3925,3925,3925,0
|
||||
20241205,140500,218892375,3925,3925,3925,3925,0
|
||||
20241205,140400,218892375,3925,3925,3925,3925,2
|
||||
20241205,140300,218884525,3920,3920,3920,3920,213
|
||||
20241205,140200,218049565,3920,3920,3920,3920,0
|
||||
20241205,140100,218049565,3920,3920,3920,3920,201
|
||||
20241205,140000,217261645,3920,3920,3920,3920,20
|
||||
20241205,135900,217183245,3920,3920,3920,3920,0
|
||||
20241205,135800,217183245,3920,3920,3920,3920,10
|
||||
20241205,135700,217144045,3920,3920,3920,3920,0
|
||||
20241205,135600,217144045,3920,3915,3925,3910,311
|
||||
20241205,135500,215927015,3925,3920,3925,3920,153
|
||||
20241205,135400,215327250,3915,3915,3915,3915,74
|
||||
20241205,135300,215037540,3920,3920,3920,3920,0
|
||||
20241205,135200,215037540,3920,3920,3920,3920,1
|
||||
20241205,135100,215033620,3925,3925,3925,3925,0
|
||||
20241205,135000,215033620,3925,3925,3925,3925,0
|
||||
20241205,134900,215033620,3925,3925,3925,3925,0
|
||||
20241205,134800,215033620,3925,3925,3925,3925,0
|
||||
20241205,134700,215033620,3925,3925,3925,3925,0
|
||||
20241205,134600,215033620,3925,3925,3925,3925,0
|
||||
20241205,134500,215033620,3925,3925,3925,3925,0
|
||||
20241205,134400,215033620,3925,3925,3925,3925,1
|
||||
20241205,134300,215029695,3920,3920,3925,3915,13
|
||||
20241205,134200,214978755,3925,3925,3925,3925,0
|
||||
20241205,134100,214978755,3925,3925,3925,3925,0
|
||||
20241205,134000,214978755,3925,3925,3925,3925,1
|
||||
20241205,133900,214974830,3925,3925,3925,3925,0
|
||||
20241205,133800,214974830,3925,3925,3925,3925,3
|
||||
20241205,133700,214963055,3920,3915,3920,3915,28
|
||||
20241205,133600,214853300,3925,3925,3925,3925,0
|
||||
20241205,133500,214853300,3925,3925,3925,3925,0
|
||||
20241205,133400,214853300,3925,3925,3925,3925,0
|
||||
20241205,133300,214853300,3925,3925,3925,3925,1
|
||||
20241205,133200,214849375,3925,3925,3925,3925,1
|
||||
20241205,133100,214845450,3915,3915,3915,3915,0
|
||||
20241205,133000,214845450,3915,3915,3915,3915,0
|
||||
20241205,132900,214845450,3915,3915,3915,3915,0
|
||||
20241205,132800,214845450,3915,3915,3915,3915,0
|
||||
20241205,132700,214845450,3915,3915,3915,3915,0
|
||||
20241205,132600,214845450,3915,3915,3915,3915,401
|
||||
20241205,132500,213275535,3925,3925,3925,3925,1
|
||||
20241205,132400,213271610,3925,3925,3925,3925,0
|
||||
20241205,132300,213271610,3925,3925,3925,3925,0
|
||||
20241205,132200,213271610,3925,3925,3925,3925,0
|
||||
20241205,132100,213271610,3925,3925,3925,3925,0
|
||||
20241205,132000,213271610,3925,3915,3925,3915,86
|
||||
20241205,131900,212934910,3925,3925,3925,3925,0
|
||||
20241205,131800,212934910,3925,3925,3925,3925,0
|
||||
20241205,131700,212934910,3925,3925,3925,3925,1
|
||||
20241205,131600,212930985,3920,3925,3925,3920,261
|
||||
20241205,131500,211907850,3925,3925,3925,3925,0
|
||||
20241205,131400,211907850,3925,3925,3925,3925,0
|
||||
20241205,131300,211907850,3925,3925,3925,3925,0
|
||||
20241205,131200,211907850,3925,3925,3925,3925,13
|
||||
20241205,131100,211856825,3920,3920,3920,3920,0
|
||||
20241205,131000,211856825,3920,3920,3920,3920,15
|
||||
20241205,130900,211798025,3915,3915,3915,3915,24
|
||||
20241205,130800,211704065,3910,3910,3910,3910,0
|
||||
20241205,130700,211704065,3910,3910,3910,3910,5
|
||||
20241205,130600,211684515,3915,3915,3915,3915,0
|
||||
20241205,130500,211684515,3915,3915,3915,3915,1
|
||||
20241205,130400,211680600,3910,3910,3910,3910,110
|
||||
20241205,130300,211250500,3915,3915,3915,3915,0
|
||||
20241205,130200,211250500,3915,3915,3915,3915,277
|
||||
20241205,130100,210166045,3925,3925,3925,3925,0
|
||||
20241205,130000,210166045,3925,3925,3925,3925,0
|
||||
20241205,125900,210166045,3925,3925,3925,3925,0
|
||||
20241205,125800,210166045,3925,3925,3925,3925,0
|
||||
20241205,125700,210166045,3925,3925,3925,3925,0
|
||||
20241205,125600,210166045,3925,3925,3925,3925,0
|
||||
20241205,125500,210166045,3925,3925,3925,3925,0
|
||||
20241205,125400,210166045,3925,3925,3925,3925,0
|
||||
20241205,125300,210166045,3925,3925,3925,3925,1
|
||||
20241205,125200,210162120,3920,3920,3920,3920,0
|
||||
20241205,125100,210162120,3920,3920,3920,3920,0
|
||||
20241205,125000,210162120,3920,3920,3920,3920,0
|
||||
20241205,124900,210162120,3920,3920,3920,3920,0
|
||||
20241205,124800,210162120,3920,3920,3920,3920,0
|
||||
20241205,124700,210162120,3920,3920,3920,3920,0
|
||||
20241205,124600,210162120,3920,3920,3920,3920,0
|
||||
20241205,124500,210162120,3920,3920,3920,3920,130
|
||||
20241205,124400,209652520,3925,3925,3925,3925,100
|
||||
20241205,124300,209260020,3915,3915,3915,3915,86
|
||||
20241205,124200,208923330,3915,3915,3915,3915,10
|
||||
20241205,124100,208884180,3920,3920,3920,3920,0
|
||||
20241205,124000,208884180,3920,3920,3920,3920,378
|
||||
20241205,123900,207402420,3910,3910,3910,3910,1
|
||||
20241205,123800,207398510,3910,3910,3910,3910,0
|
||||
20241205,123700,207398510,3910,3910,3910,3910,0
|
||||
20241205,123600,207398510,3910,3910,3910,3910,0
|
||||
20241205,123500,207398510,3910,3910,3910,3910,0
|
||||
20241205,123400,207398510,3910,3910,3910,3910,0
|
||||
20241205,123300,207398510,3910,3910,3910,3910,0
|
||||
20241205,123200,207398510,3910,3910,3910,3910,1
|
||||
20241205,123100,207394600,3905,3905,3905,3905,0
|
||||
20241205,123000,207394600,3905,3905,3905,3905,0
|
||||
20241205,122900,207394600,3905,3905,3905,3905,0
|
||||
20241205,122800,207394600,3905,3905,3905,3905,0
|
||||
20241205,122700,207394600,3905,3905,3905,3905,0
|
||||
20241205,122600,207394600,3905,3905,3905,3905,0
|
||||
20241205,122500,207394600,3905,3905,3905,3905,0
|
||||
20241205,122400,207394600,3905,3905,3905,3905,0
|
||||
20241205,122300,207394600,3905,3905,3905,3905,0
|
||||
20241205,122200,207394600,3905,3905,3905,3905,49
|
||||
20241205,122100,207203255,3920,3920,3920,3920,1294
|
||||
20241205,122000,202130775,3920,3920,3920,3920,0
|
||||
20241205,121900,202130775,3920,3920,3920,3920,0
|
||||
20241205,121800,202130775,3920,3920,3920,3920,1
|
||||
20241205,121700,202126855,3925,3925,3925,3925,0
|
||||
20241205,121600,202126855,3925,3925,3925,3925,0
|
||||
20241205,121500,202126855,3925,3925,3925,3925,1
|
||||
20241205,121400,202122930,3925,3925,3925,3925,0
|
||||
20241205,121300,202122930,3925,3925,3925,3925,0
|
||||
20241205,121200,202122930,3925,3920,3925,3920,13
|
||||
20241205,121100,202071965,3925,3925,3925,3925,0
|
||||
20241205,121000,202071965,3925,3915,3925,3905,5501
|
||||
20241205,120900,180558505,3915,3930,3930,3915,8000
|
||||
20241205,120800,149202795,3930,3930,3935,3930,2757
|
||||
20241205,120700,138367395,3935,3940,3940,3935,1785
|
||||
20241205,120600,131341600,3935,3935,3935,3935,0
|
||||
20241205,120500,131341600,3935,3935,3935,3935,10
|
||||
20241205,120400,131302250,3935,3935,3935,3935,2420
|
||||
20241205,120300,121779550,3935,3935,3935,3935,0
|
||||
20241205,120200,121779550,3935,3935,3935,3935,0
|
||||
20241205,120100,121779550,3935,3935,3935,3935,0
|
||||
20241205,120000,121779550,3935,3935,3935,3935,0
|
||||
20241205,115900,121779550,3935,3935,3935,3935,0
|
||||
20241205,115800,121779550,3935,3935,3935,3935,5
|
||||
20241205,115700,121759875,3940,3940,3940,3940,0
|
||||
20241205,115600,121759875,3940,3940,3940,3940,20
|
||||
20241205,115500,121681075,3940,3940,3940,3940,37
|
||||
20241205,115400,121535295,3935,3935,3935,3935,0
|
||||
20241205,115300,121535295,3935,3935,3935,3935,0
|
||||
20241205,115200,121535295,3935,3935,3935,3935,5
|
||||
20241205,115100,121515620,3940,3935,3940,3935,101
|
||||
20241205,115000,121118180,3940,3940,3940,3940,0
|
||||
20241205,114900,121118180,3940,3940,3940,3940,452
|
||||
20241205,114800,119337300,3940,3940,3940,3940,0
|
||||
20241205,114700,119337300,3940,3940,3940,3940,0
|
||||
20241205,114600,119337300,3940,3940,3940,3940,0
|
||||
20241205,114500,119337300,3940,3940,3940,3940,0
|
||||
20241205,114400,119337300,3940,3940,3940,3940,5
|
||||
20241205,114300,119317600,3945,3945,3945,3945,0
|
||||
20241205,114200,119317600,3945,3945,3945,3945,0
|
||||
20241205,114100,119317600,3945,3945,3945,3945,1
|
||||
20241205,114000,119313655,3940,3945,3945,3940,105
|
||||
20241205,113900,118899455,3945,3945,3945,3945,0
|
||||
20241205,113800,118899455,3945,3945,3945,3945,1
|
||||
20241205,113700,118895510,3940,3940,3940,3940,5
|
||||
20241205,113600,118875810,3945,3945,3945,3945,0
|
||||
20241205,113500,118875810,3945,3940,3945,3940,26
|
||||
20241205,113400,118773365,3945,3945,3945,3945,195
|
||||
20241205,113300,118004090,3945,3945,3945,3945,0
|
||||
20241205,113200,118004090,3945,3945,3945,3945,0
|
||||
20241205,113100,118004090,3945,3945,3945,3945,0
|
||||
20241205,113000,118004090,3945,3945,3945,3945,0
|
||||
20241205,112900,118004090,3945,3945,3945,3945,1
|
||||
20241205,112800,118000145,3935,3945,3945,3935,193
|
||||
20241205,112700,117238810,3940,3935,3940,3935,1034
|
||||
20241205,112600,113167175,3935,3935,3935,3935,0
|
||||
20241205,112500,113167175,3935,3930,3935,3930,55
|
||||
20241205,112400,112950775,3930,3930,3930,3930,12
|
||||
20241205,112300,112903615,3930,3935,3935,3930,7
|
||||
20241205,112200,112876100,3930,3930,3930,3930,7
|
||||
20241205,112100,112848590,3930,3930,3930,3930,10
|
||||
20241205,112000,112809290,3930,3930,3930,3930,11
|
||||
20241205,111900,112766060,3930,3930,3930,3930,4
|
||||
20241205,111800,112750340,3935,3935,3935,3935,0
|
||||
20241205,111700,112750340,3935,3935,3935,3935,0
|
||||
20241205,111600,112750340,3935,3935,3935,3935,1
|
||||
20241205,111500,112746405,3930,3930,3930,3930,5
|
||||
20241205,111400,112726755,3935,3935,3935,3935,0
|
||||
20241205,111300,112726755,3935,3935,3935,3935,0
|
||||
20241205,111200,112726755,3935,3935,3935,3935,1
|
||||
20241205,111100,112722820,3930,3935,3935,3930,50
|
||||
20241205,111000,112526270,3935,3935,3935,3935,8
|
||||
20241205,110900,112494790,3935,3935,3935,3935,0
|
||||
20241205,110800,112494790,3935,3935,3935,3935,1
|
||||
20241205,110700,112490855,3935,3935,3935,3935,2
|
||||
20241205,110600,112482985,3935,3935,3935,3935,0
|
||||
20241205,110500,112482985,3935,3930,3935,3925,310
|
||||
20241205,110400,111263205,3935,3935,3935,3935,0
|
||||
20241205,110300,111263205,3935,3935,3935,3935,0
|
||||
20241205,110200,111263205,3935,3935,3935,3935,0
|
||||
20241205,110100,111263205,3935,3935,3935,3935,100
|
||||
20241205,110000,110869705,3930,3930,3930,3930,6
|
||||
20241205,105900,110846125,3930,3930,3930,3930,0
|
||||
20241205,105800,110846125,3930,3930,3930,3930,5
|
||||
20241205,105700,110826475,3935,3935,3935,3935,1
|
||||
20241205,105600,110822540,3930,3930,3930,3930,5
|
||||
20241205,105500,110802890,3930,3930,3930,3930,0
|
||||
20241205,105400,110802890,3930,3930,3930,3930,0
|
||||
20241205,105300,110802890,3930,3930,3930,3930,0
|
||||
20241205,105200,110802890,3930,3930,3930,3930,5
|
||||
20241205,105100,110783240,3930,3930,3930,3930,0
|
||||
20241205,105000,110783240,3930,3930,3930,3930,13
|
||||
20241205,104900,110732150,3935,3935,3935,3935,0
|
||||
20241205,104800,110732150,3935,3935,3935,3935,0
|
||||
20241205,104700,110732150,3935,3935,3935,3935,64
|
||||
20241205,104600,110480310,3935,3935,3935,3935,1
|
||||
20241205,104500,110476375,3925,3925,3925,3925,0
|
||||
20241205,104400,110476375,3925,3925,3925,3925,0
|
||||
20241205,104300,110476375,3925,3925,3925,3925,0
|
||||
20241205,104200,110476375,3925,3925,3925,3925,0
|
||||
20241205,104100,110476375,3925,3925,3925,3925,0
|
||||
20241205,104000,110476375,3925,3925,3925,3925,0
|
||||
20241205,103900,110476375,3925,3925,3925,3925,230
|
||||
20241205,103800,109573625,3925,3925,3925,3925,0
|
||||
20241205,103700,109573625,3925,3925,3925,3925,0
|
||||
20241205,103600,109573625,3925,3925,3925,3925,0
|
||||
20241205,103500,109573625,3925,3925,3925,3925,0
|
||||
20241205,103400,109573625,3925,3925,3925,3925,115
|
||||
20241205,103300,109122250,3925,3925,3925,3925,0
|
||||
20241205,103200,109122250,3925,3925,3925,3925,0
|
||||
20241205,103100,109122250,3925,3930,3930,3925,5
|
||||
20241205,103000,109102620,3935,3935,3935,3935,0
|
||||
20241205,102900,109102620,3935,3935,3935,3935,0
|
||||
20241205,102800,109102620,3935,3935,3935,3935,0
|
||||
20241205,102700,109102620,3935,3935,3935,3935,0
|
||||
20241205,102600,109102620,3935,3935,3935,3935,0
|
||||
20241205,102500,109102620,3935,3935,3935,3935,0
|
||||
20241205,102400,109102620,3935,3935,3935,3935,168
|
||||
20241205,102300,108441540,3930,3930,3930,3930,0
|
||||
20241205,102200,108441540,3930,3930,3930,3930,0
|
||||
20241205,102100,108441540,3930,3930,3930,3930,12
|
||||
20241205,102000,108394380,3935,3935,3935,3935,0
|
||||
20241205,101900,108394380,3935,3935,3935,3935,0
|
||||
20241205,101800,108394380,3935,3935,3935,3935,0
|
||||
20241205,101700,108394380,3935,3935,3935,3935,0
|
||||
20241205,101600,108394380,3935,3935,3935,3935,4
|
||||
20241205,101500,108378640,3935,3935,3935,3935,0
|
||||
20241205,101400,108378640,3935,3935,3935,3935,0
|
||||
20241205,101300,108378640,3935,3935,3935,3935,64
|
||||
20241205,101200,108126800,3935,3935,3935,3935,112
|
||||
20241205,101100,107686080,3935,3935,3935,3935,1
|
||||
20241205,101000,107682145,3930,3930,3930,3930,0
|
||||
20241205,100900,107682145,3930,3930,3930,3930,1
|
||||
20241205,100800,107678215,3930,3930,3930,3930,682
|
||||
20241205,100700,104997955,3930,3930,3930,3930,0
|
||||
20241205,100600,104997955,3930,3930,3930,3930,0
|
||||
20241205,100500,104997955,3930,3930,3930,3930,7
|
||||
20241205,100400,104970445,3920,3920,3920,3920,0
|
||||
20241205,100300,104970445,3920,3920,3920,3920,274
|
||||
20241205,100200,103896365,3935,3935,3935,3935,3
|
||||
20241205,100100,103884560,3925,3935,3935,3925,741
|
||||
20241205,100000,100972460,3940,3940,3940,3940,0
|
||||
20241205,095900,100972460,3940,3940,3940,3940,0
|
||||
20241205,095800,100972460,3940,3940,3940,3940,0
|
||||
20241205,095700,100972460,3940,3940,3940,3940,0
|
||||
20241205,095600,100972460,3940,3940,3940,3940,0
|
||||
20241205,095500,100972460,3940,3940,3940,3940,0
|
||||
20241205,095400,100972460,3940,3940,3940,3940,0
|
||||
20241205,095300,100972460,3940,3940,3940,3940,0
|
||||
20241205,095200,100972460,3940,3940,3940,3940,0
|
||||
20241205,095100,100972460,3940,3940,3940,3940,0
|
||||
20241205,095000,100972460,3940,3940,3940,3940,0
|
||||
20241205,094900,100972460,3940,3940,3940,3940,90
|
||||
20241205,094800,100617860,3940,3940,3940,3940,102
|
||||
20241205,094700,100215980,3940,3940,3940,3940,0
|
||||
20241205,094600,100215980,3940,3940,3940,3940,0
|
||||
20241205,094500,100215980,3940,3940,3940,3940,60
|
||||
20241205,094400,99979580,3935,3940,3940,3935,3
|
||||
20241205,094300,99967765,3945,3945,3945,3945,3
|
||||
20241205,094200,99955930,3945,3945,3945,3945,139
|
||||
20241205,094100,99407575,3945,3945,3945,3945,1
|
||||
20241205,094000,99403630,3945,3925,3945,3925,124
|
||||
20241205,093900,98914825,3920,3920,3920,3920,95
|
||||
20241205,093800,98542425,3920,3920,3920,3920,0
|
||||
20241205,093700,98542425,3920,3920,3920,3920,0
|
||||
20241205,093600,98542425,3920,3920,3920,3920,0
|
||||
20241205,093500,98542425,3920,3920,3920,3920,2
|
||||
20241205,093400,98534585,3900,3910,3910,3900,3410
|
||||
20241205,093300,85223070,3910,3930,3930,3905,1514
|
||||
20241205,093200,79300040,3940,3940,3940,3940,200
|
||||
20241205,093100,78512040,3940,3940,3940,3940,0
|
||||
20241205,093000,78512040,3940,3940,3940,3940,0
|
||||
20241205,092900,78512040,3940,3940,3940,3940,1
|
||||
20241205,092800,78508100,3920,3920,3935,3920,586
|
||||
20241205,092700,76208440,3925,3925,3925,3925,100
|
||||
20241205,092600,75815940,3925,3925,3925,3925,0
|
||||
20241205,092500,75815940,3925,3925,3925,3925,10
|
||||
20241205,092400,75776690,3920,3920,3920,3920,9
|
||||
20241205,092300,75741410,3925,3925,3925,3925,0
|
||||
20241205,092200,75741410,3925,3905,3925,3900,900
|
||||
20241205,092100,72222360,3925,3925,3925,3925,0
|
||||
20241205,092000,72222360,3925,3900,3925,3900,836
|
||||
20241205,091900,68951945,3895,3885,3900,3885,2288
|
||||
20241205,091800,60042780,3890,3905,3905,3890,6321
|
||||
20241205,091700,35407435,3905,3920,3920,3905,5776
|
||||
20241205,091600,12812555,3935,3915,3935,3915,85
|
||||
20241205,091500,12479760,3935,3935,3935,3935,1
|
||||
20241205,091400,12475825,3915,3930,3935,3915,165
|
||||
20241205,091300,11829645,3930,3920,3930,3915,153
|
||||
20241205,091200,11230630,3920,3920,3920,3920,620
|
||||
20241205,091100,8800230,3915,3915,3915,3915,5
|
||||
20241205,091000,8780655,3920,3920,3920,3920,1340
|
||||
20241205,090900,3527855,3940,3940,3940,3920,7
|
||||
20241205,090800,3500375,3920,3920,3940,3920,239
|
||||
20241205,090700,2563455,3940,3940,3940,3940,0
|
||||
20241205,090600,2563455,3940,3925,3940,3920,410
|
||||
20241205,090500,956175,3925,3940,3940,3925,4
|
||||
20241205,090400,940460,3930,3930,3930,3930,10
|
||||
20241205,090300,901160,3940,3940,3940,3940,12
|
||||
20241205,090200,853880,3940,3915,3940,3915,108
|
||||
20241205,090100,431010,3915,3930,3930,3915,100
|
||||
20241205,090000,39450,3945,3945,3945,3945,10
|
||||
|
Reference in New Issue
Block a user