Update 2024-12-05 2775 candle_min
This commit is contained in:
640
054210/min/candle-20241205.csv
Normal file
640
054210/min/candle-20241205.csv
Normal file
@@ -0,0 +1,640 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,193800,704286030,4410,4410,4410,4410,10245
|
||||
20241205,193700,704286030,4410,4410,4410,4410,0
|
||||
20241205,193600,704286030,4410,4410,4410,4410,0
|
||||
20241205,193500,704286030,4410,4410,4410,4410,0
|
||||
20241205,193400,704286030,4410,4410,4410,4410,0
|
||||
20241205,193300,704286030,4410,4410,4410,4410,0
|
||||
20241205,193200,704286030,4410,4410,4410,4410,0
|
||||
20241205,193100,704286030,4410,4410,4410,4410,0
|
||||
20241205,193000,704286030,4410,4410,4410,4410,0
|
||||
20241205,192900,704286030,4410,4410,4410,4410,0
|
||||
20241205,192800,704286030,4410,4410,4410,4410,0
|
||||
20241205,192700,704286030,4410,4410,4410,4410,0
|
||||
20241205,192600,704286030,4410,4410,4410,4410,0
|
||||
20241205,192500,704286030,4410,4410,4410,4410,0
|
||||
20241205,192400,704286030,4410,4410,4410,4410,0
|
||||
20241205,192300,704286030,4410,4410,4410,4410,0
|
||||
20241205,192200,704286030,4410,4410,4410,4410,0
|
||||
20241205,192100,704286030,4410,4410,4410,4410,0
|
||||
20241205,192000,704286030,4410,4410,4410,4410,0
|
||||
20241205,191900,704286030,4410,4410,4410,4410,0
|
||||
20241205,191800,704286030,4410,4410,4410,4410,0
|
||||
20241205,191700,704286030,4410,4410,4410,4410,0
|
||||
20241205,191600,704286030,4410,4410,4410,4410,0
|
||||
20241205,191500,704286030,4410,4410,4410,4410,0
|
||||
20241205,191400,704286030,4410,4410,4410,4410,0
|
||||
20241205,191300,704286030,4410,4410,4410,4410,0
|
||||
20241205,191200,704286030,4410,4410,4410,4410,0
|
||||
20241205,191100,704286030,4410,4410,4410,4410,0
|
||||
20241205,191000,704286030,4410,4410,4410,4410,0
|
||||
20241205,190900,704286030,4410,4410,4410,4410,0
|
||||
20241205,190800,704286030,4410,4410,4410,4410,10245
|
||||
20241205,190700,704286030,4410,4410,4410,4410,0
|
||||
20241205,190600,704286030,4410,4410,4410,4410,0
|
||||
20241205,190500,704286030,4410,4410,4410,4410,0
|
||||
20241205,190400,704286030,4410,4410,4410,4410,0
|
||||
20241205,190300,704286030,4410,4410,4410,4410,0
|
||||
20241205,190200,704286030,4410,4410,4410,4410,0
|
||||
20241205,190100,704286030,4410,4410,4410,4410,0
|
||||
20241205,190000,704286030,4410,4410,4410,4410,0
|
||||
20241205,185900,704286030,4410,4410,4410,4410,0
|
||||
20241205,185800,704286030,4410,4410,4410,4410,0
|
||||
20241205,185700,704286030,4410,4410,4410,4410,0
|
||||
20241205,185600,704286030,4410,4410,4410,4410,0
|
||||
20241205,185500,704286030,4410,4410,4410,4410,0
|
||||
20241205,185400,704286030,4410,4410,4410,4410,0
|
||||
20241205,185300,704286030,4410,4410,4410,4410,0
|
||||
20241205,185200,704286030,4410,4410,4410,4410,0
|
||||
20241205,185100,704286030,4410,4410,4410,4410,0
|
||||
20241205,185000,704286030,4410,4410,4410,4410,0
|
||||
20241205,184900,704286030,4410,4410,4410,4410,0
|
||||
20241205,184800,704286030,4410,4410,4410,4410,0
|
||||
20241205,184700,704286030,4410,4410,4410,4410,0
|
||||
20241205,184600,704286030,4410,4410,4410,4410,0
|
||||
20241205,184500,704286030,4410,4410,4410,4410,0
|
||||
20241205,184400,704286030,4410,4410,4410,4410,0
|
||||
20241205,184300,704286030,4410,4410,4410,4410,0
|
||||
20241205,184200,704286030,4410,4410,4410,4410,0
|
||||
20241205,184100,704286030,4410,4410,4410,4410,0
|
||||
20241205,184000,704286030,4410,4410,4410,4410,0
|
||||
20241205,183900,704286030,4410,4410,4410,4410,0
|
||||
20241205,183800,704286030,4410,4410,4410,4410,10245
|
||||
20241205,183700,704286030,4410,4410,4410,4410,0
|
||||
20241205,183600,704286030,4410,4410,4410,4410,0
|
||||
20241205,183500,704286030,4410,4410,4410,4410,0
|
||||
20241205,183400,704286030,4410,4410,4410,4410,0
|
||||
20241205,183300,704286030,4410,4410,4410,4410,0
|
||||
20241205,183200,704286030,4410,4410,4410,4410,0
|
||||
20241205,183100,704286030,4410,4410,4410,4410,0
|
||||
20241205,183000,704286030,4410,4410,4410,4410,0
|
||||
20241205,182900,704286030,4410,4410,4410,4410,0
|
||||
20241205,182800,704286030,4410,4410,4410,4410,0
|
||||
20241205,182700,704286030,4410,4410,4410,4410,0
|
||||
20241205,182600,704286030,4410,4410,4410,4410,0
|
||||
20241205,182500,704286030,4410,4410,4410,4410,0
|
||||
20241205,182400,704286030,4410,4410,4410,4410,0
|
||||
20241205,182300,704286030,4410,4410,4410,4410,0
|
||||
20241205,182200,704286030,4410,4410,4410,4410,0
|
||||
20241205,182100,704286030,4410,4410,4410,4410,0
|
||||
20241205,182000,704286030,4410,4410,4410,4410,0
|
||||
20241205,181900,704286030,4410,4410,4410,4410,0
|
||||
20241205,181800,704286030,4410,4410,4410,4410,0
|
||||
20241205,181700,704286030,4410,4410,4410,4410,0
|
||||
20241205,181600,704286030,4410,4410,4410,4410,0
|
||||
20241205,181500,704286030,4410,4410,4410,4410,0
|
||||
20241205,181400,704286030,4410,4410,4410,4410,0
|
||||
20241205,181300,704286030,4410,4410,4410,4410,0
|
||||
20241205,181200,704286030,4410,4410,4410,4410,0
|
||||
20241205,181100,704286030,4410,4410,4410,4410,0
|
||||
20241205,181000,704286030,4410,4410,4410,4410,0
|
||||
20241205,180900,704286030,4410,4410,4410,4410,0
|
||||
20241205,180800,704286030,4410,4410,4410,4410,10245
|
||||
20241205,180700,704286030,4410,4410,4410,4410,0
|
||||
20241205,180600,704286030,4410,4410,4410,4410,0
|
||||
20241205,180500,704286030,4410,4410,4410,4410,0
|
||||
20241205,180400,704286030,4410,4410,4410,4410,0
|
||||
20241205,180300,704286030,4410,4410,4410,4410,0
|
||||
20241205,180200,704286030,4410,4410,4410,4410,0
|
||||
20241205,180100,704286030,4410,4410,4410,4410,0
|
||||
20241205,180000,704286030,4410,4410,4410,4410,0
|
||||
20241205,175900,704286030,4410,4410,4410,4410,0
|
||||
20241205,175800,704286030,4410,4410,4410,4410,0
|
||||
20241205,175700,704286030,4410,4410,4410,4410,0
|
||||
20241205,175600,704286030,4410,4410,4410,4410,0
|
||||
20241205,175500,704286030,4410,4410,4410,4410,0
|
||||
20241205,175400,704286030,4410,4410,4410,4410,0
|
||||
20241205,175300,704286030,4410,4410,4410,4410,0
|
||||
20241205,175200,704286030,4410,4410,4410,4410,0
|
||||
20241205,175100,704286030,4410,4410,4410,4410,0
|
||||
20241205,175000,704286030,4410,4410,4410,4410,0
|
||||
20241205,174900,704286030,4410,4410,4410,4410,0
|
||||
20241205,174800,704286030,4410,4410,4410,4410,0
|
||||
20241205,174700,704286030,4410,4410,4410,4410,0
|
||||
20241205,174600,704286030,4410,4410,4410,4410,0
|
||||
20241205,174500,704286030,4410,4410,4410,4410,0
|
||||
20241205,174400,704286030,4410,4410,4410,4410,0
|
||||
20241205,174300,704286030,4410,4410,4410,4410,0
|
||||
20241205,174200,704286030,4410,4410,4410,4410,0
|
||||
20241205,174100,704286030,4410,4410,4410,4410,0
|
||||
20241205,174000,704286030,4410,4410,4410,4410,0
|
||||
20241205,173900,704286030,4410,4410,4410,4410,0
|
||||
20241205,173800,704286030,4410,4410,4410,4410,10245
|
||||
20241205,173700,704286030,4410,4410,4410,4410,0
|
||||
20241205,173600,704286030,4410,4410,4410,4410,0
|
||||
20241205,173500,704286030,4410,4410,4410,4410,0
|
||||
20241205,173400,704286030,4410,4410,4410,4410,0
|
||||
20241205,173300,704286030,4410,4410,4410,4410,0
|
||||
20241205,173200,704286030,4410,4410,4410,4410,0
|
||||
20241205,173100,704286030,4410,4410,4410,4410,0
|
||||
20241205,173000,704286030,4410,4410,4410,4410,0
|
||||
20241205,172900,704286030,4410,4410,4410,4410,0
|
||||
20241205,172800,704286030,4410,4410,4410,4410,0
|
||||
20241205,172700,704286030,4410,4410,4410,4410,0
|
||||
20241205,172600,704286030,4410,4410,4410,4410,0
|
||||
20241205,172500,704286030,4410,4410,4410,4410,0
|
||||
20241205,172400,704286030,4410,4410,4410,4410,0
|
||||
20241205,172300,704286030,4410,4410,4410,4410,0
|
||||
20241205,172200,704286030,4410,4410,4410,4410,0
|
||||
20241205,172100,704286030,4410,4410,4410,4410,0
|
||||
20241205,172000,704286030,4410,4410,4410,4410,0
|
||||
20241205,171900,704286030,4410,4410,4410,4410,0
|
||||
20241205,171800,704286030,4410,4410,4410,4410,0
|
||||
20241205,171700,704286030,4410,4410,4410,4410,0
|
||||
20241205,171600,704286030,4410,4410,4410,4410,0
|
||||
20241205,171500,704286030,4410,4410,4410,4410,0
|
||||
20241205,171400,704286030,4410,4410,4410,4410,0
|
||||
20241205,171300,704286030,4410,4410,4410,4410,0
|
||||
20241205,171200,704286030,4410,4410,4410,4410,0
|
||||
20241205,171100,704286030,4410,4410,4410,4410,0
|
||||
20241205,171000,704286030,4410,4410,4410,4410,0
|
||||
20241205,170900,704286030,4410,4410,4410,4410,0
|
||||
20241205,170800,704286030,4410,4410,4410,4410,10245
|
||||
20241205,170700,704286030,4410,4410,4410,4410,0
|
||||
20241205,170600,704286030,4410,4410,4410,4410,0
|
||||
20241205,170500,704286030,4410,4410,4410,4410,0
|
||||
20241205,170400,704286030,4410,4410,4410,4410,0
|
||||
20241205,170300,704286030,4410,4410,4410,4410,0
|
||||
20241205,170200,704286030,4410,4410,4410,4410,0
|
||||
20241205,170100,704286030,4410,4410,4410,4410,0
|
||||
20241205,170000,704286030,4410,4410,4410,4410,0
|
||||
20241205,165900,704286030,4410,4410,4410,4410,0
|
||||
20241205,165800,704286030,4410,4410,4410,4410,0
|
||||
20241205,165700,704286030,4410,4410,4410,4410,0
|
||||
20241205,165600,704286030,4410,4410,4410,4410,0
|
||||
20241205,165500,704286030,4410,4410,4410,4410,0
|
||||
20241205,165400,704286030,4410,4410,4410,4410,0
|
||||
20241205,165300,704286030,4410,4410,4410,4410,0
|
||||
20241205,165200,704286030,4410,4410,4410,4410,0
|
||||
20241205,165100,704286030,4410,4410,4410,4410,0
|
||||
20241205,165000,704286030,4410,4410,4410,4410,0
|
||||
20241205,164900,704286030,4410,4410,4410,4410,0
|
||||
20241205,164800,704286030,4410,4410,4410,4410,0
|
||||
20241205,164700,704286030,4410,4410,4410,4410,0
|
||||
20241205,164600,704286030,4410,4410,4410,4410,0
|
||||
20241205,164500,704286030,4410,4410,4410,4410,0
|
||||
20241205,164400,704286030,4410,4410,4410,4410,0
|
||||
20241205,164300,704286030,4410,4410,4410,4410,0
|
||||
20241205,164200,704286030,4410,4410,4410,4410,0
|
||||
20241205,164100,704286030,4410,4410,4410,4410,0
|
||||
20241205,164000,704286030,4410,4410,4410,4410,0
|
||||
20241205,163900,704286030,4410,4410,4410,4410,0
|
||||
20241205,163800,704286030,4410,4410,4410,4410,10245
|
||||
20241205,163700,704286030,4410,4410,4410,4410,0
|
||||
20241205,163600,704286030,4410,4410,4410,4410,0
|
||||
20241205,163500,704286030,4410,4410,4410,4410,0
|
||||
20241205,163400,704286030,4410,4410,4410,4410,0
|
||||
20241205,163300,704286030,4410,4410,4410,4410,0
|
||||
20241205,163200,704286030,4410,4410,4410,4410,0
|
||||
20241205,163100,704286030,4410,4410,4410,4410,0
|
||||
20241205,163000,704286030,4410,4410,4410,4410,0
|
||||
20241205,162900,704286030,4410,4410,4410,4410,0
|
||||
20241205,162800,704286030,4410,4410,4410,4410,0
|
||||
20241205,162700,704286030,4410,4410,4410,4410,0
|
||||
20241205,162600,704286030,4410,4410,4410,4410,0
|
||||
20241205,162500,704286030,4410,4410,4410,4410,0
|
||||
20241205,162400,704286030,4410,4410,4410,4410,0
|
||||
20241205,162300,704286030,4410,4410,4410,4410,0
|
||||
20241205,162200,704286030,4410,4410,4410,4410,0
|
||||
20241205,162100,704286030,4410,4410,4410,4410,0
|
||||
20241205,162000,704286030,4410,4410,4410,4410,0
|
||||
20241205,161900,704286030,4410,4410,4410,4410,0
|
||||
20241205,161800,704286030,4410,4410,4410,4410,0
|
||||
20241205,161700,704286030,4410,4410,4410,4410,0
|
||||
20241205,161600,704286030,4410,4410,4410,4410,0
|
||||
20241205,161500,704286030,4410,4410,4410,4410,0
|
||||
20241205,161400,704286030,4410,4410,4410,4410,0
|
||||
20241205,161300,704286030,4410,4410,4410,4410,0
|
||||
20241205,161200,704286030,4410,4410,4410,4410,0
|
||||
20241205,161100,704286030,4410,4410,4410,4410,0
|
||||
20241205,161000,704286030,4410,4410,4410,4410,0
|
||||
20241205,160900,704286030,4410,4410,4410,4410,0
|
||||
20241205,160800,704286030,4410,4410,4410,4410,10245
|
||||
20241205,160700,704286030,4410,4410,4410,4410,0
|
||||
20241205,160600,704286030,4410,4410,4410,4410,0
|
||||
20241205,160500,704286030,4410,4410,4410,4410,0
|
||||
20241205,160400,704286030,4410,4410,4410,4410,0
|
||||
20241205,160300,704286030,4410,4410,4410,4410,0
|
||||
20241205,160200,704286030,4410,4410,4410,4410,0
|
||||
20241205,160100,704286030,4410,4410,4410,4410,0
|
||||
20241205,160000,704286030,4410,4410,4410,4410,0
|
||||
20241205,155900,704286030,4410,4410,4410,4410,0
|
||||
20241205,155800,704286030,4410,4410,4410,4410,0
|
||||
20241205,155700,704286030,4410,4410,4410,4410,0
|
||||
20241205,155600,704286030,4410,4410,4410,4410,0
|
||||
20241205,155500,704286030,4410,4410,4410,4410,0
|
||||
20241205,155400,704286030,4410,4410,4410,4410,0
|
||||
20241205,155300,704286030,4410,4410,4410,4410,0
|
||||
20241205,155200,704286030,4410,4410,4410,4410,0
|
||||
20241205,155100,704286030,4410,4410,4410,4410,0
|
||||
20241205,155000,704286030,4410,4410,4410,4410,0
|
||||
20241205,154900,704286030,4410,4410,4410,4410,0
|
||||
20241205,154800,704286030,4410,4410,4410,4410,0
|
||||
20241205,154700,704286030,4410,4410,4410,4410,0
|
||||
20241205,154600,704286030,4410,4410,4410,4410,0
|
||||
20241205,154500,704286030,4410,4410,4410,4410,0
|
||||
20241205,154400,704286030,4410,4410,4410,4410,0
|
||||
20241205,154300,704286030,4410,4410,4410,4410,0
|
||||
20241205,154200,704286030,4410,4410,4410,4410,0
|
||||
20241205,154100,704286030,4410,4410,4410,4410,0
|
||||
20241205,154000,704286030,4410,4410,4410,4410,0
|
||||
20241205,153900,704286030,4410,4410,4410,4410,0
|
||||
20241205,153800,704286030,4410,4410,4410,4410,10245
|
||||
20241205,153700,704286030,4410,4410,4410,4410,0
|
||||
20241205,153600,704286030,4410,4410,4410,4410,0
|
||||
20241205,153500,704286030,4410,4410,4410,4410,0
|
||||
20241205,153400,704286030,4410,4410,4410,4410,0
|
||||
20241205,153300,704286030,4410,4410,4410,4410,0
|
||||
20241205,153200,704286030,4410,4410,4410,4410,0
|
||||
20241205,153100,704286030,4410,4410,4410,4410,0
|
||||
20241205,153000,704286030,4410,4410,4410,4410,10245
|
||||
20241205,152900,659105580,4470,4470,4470,4470,0
|
||||
20241205,152800,659105580,4470,4470,4470,4470,0
|
||||
20241205,152700,659105580,4470,4470,4470,4470,0
|
||||
20241205,152600,659105580,4470,4470,4470,4470,0
|
||||
20241205,152500,659105580,4470,4470,4470,4470,0
|
||||
20241205,152400,659105580,4470,4470,4470,4470,0
|
||||
20241205,152300,659105580,4470,4470,4470,4470,0
|
||||
20241205,152200,659105580,4470,4470,4470,4470,0
|
||||
20241205,152100,659105580,4470,4470,4470,4470,0
|
||||
20241205,152000,659105580,4470,4470,4470,4470,0
|
||||
20241205,151900,659105580,4470,4450,4470,4440,2306
|
||||
20241205,151800,648859925,4460,4460,4470,4455,70
|
||||
20241205,151700,648547835,4475,4470,4475,4470,3
|
||||
20241205,151600,648534415,4470,4475,4480,4440,1233
|
||||
20241205,151500,643053250,4475,4455,4475,4450,611
|
||||
20241205,151400,640333525,4440,4445,4445,4440,1100
|
||||
20241205,151300,635448800,4445,4480,4480,4445,700
|
||||
20241205,151200,632319275,4480,4480,4480,4480,11
|
||||
20241205,151100,632269995,4480,4475,4480,4475,20
|
||||
20241205,151000,632180485,4475,4455,4475,4445,613
|
||||
20241205,150900,629454905,4455,4455,4480,4455,107
|
||||
20241205,150800,628978070,4485,4450,4485,4450,1485
|
||||
20241205,150700,622369205,4450,4450,4450,4450,36
|
||||
20241205,150600,622209005,4450,4450,4450,4450,396
|
||||
20241205,150500,620446805,4450,4450,4460,4450,1545
|
||||
20241205,150400,613569105,4460,4470,4470,4460,2604
|
||||
20241205,150300,601942030,4485,4475,4485,4475,217
|
||||
20241205,150200,600968835,4475,4485,4485,4475,315
|
||||
20241205,150100,599559165,4490,4490,4490,4490,20
|
||||
20241205,150000,599469365,4490,4485,4490,4485,50
|
||||
20241205,145900,599244875,4490,4485,4490,4475,38
|
||||
20241205,145800,599074450,4490,4480,4490,4480,1155
|
||||
20241205,145700,593899115,4480,4450,4480,4445,3554
|
||||
20241205,145600,578058510,4460,4445,4460,4445,83
|
||||
20241205,145500,577688990,4445,4460,4460,4445,549
|
||||
20241205,145400,575240960,4460,4460,4460,4450,304
|
||||
20241205,145300,573887485,4460,4460,4475,4455,2737
|
||||
20241205,145200,561680830,4460,4440,4485,4440,110
|
||||
20241205,145100,561188175,4440,4455,4455,4440,15504
|
||||
20241205,145000,492305585,4455,4460,4470,4455,1217
|
||||
20241205,144900,486881530,4460,4470,4475,4460,1344
|
||||
20241205,144800,480873805,4475,4475,4475,4475,430
|
||||
20241205,144700,478949555,4480,4480,4480,4480,755
|
||||
20241205,144600,475567155,4485,4485,4485,4485,114
|
||||
20241205,144500,475055865,4485,4485,4485,4485,209
|
||||
20241205,144400,474118500,4485,4485,4490,4485,2115
|
||||
20241205,144300,464632225,4490,4490,4490,4490,4
|
||||
20241205,144200,464614265,4485,4485,4485,4485,1
|
||||
20241205,144100,464609780,4480,4480,4480,4480,0
|
||||
20241205,144000,464609780,4480,4480,4480,4480,0
|
||||
20241205,143900,464609780,4480,4480,4480,4480,2
|
||||
20241205,143800,464600820,4495,4495,4495,4495,0
|
||||
20241205,143700,464600820,4495,4495,4495,4495,0
|
||||
20241205,143600,464600820,4495,4495,4495,4495,100
|
||||
20241205,143500,464151320,4495,4495,4495,4495,46
|
||||
20241205,143400,463944550,4480,4490,4490,4480,1722
|
||||
20241205,143300,456224410,4495,4500,4500,4495,1042
|
||||
20241205,143200,451536610,4500,4500,4500,4500,50
|
||||
20241205,143100,451311610,4510,4510,4510,4510,1
|
||||
20241205,143000,451307100,4490,4490,4490,4490,0
|
||||
20241205,142900,451307100,4490,4490,4490,4490,0
|
||||
20241205,142800,451307100,4490,4490,4490,4490,0
|
||||
20241205,142700,451307100,4490,4490,4490,4490,0
|
||||
20241205,142600,451307100,4490,4505,4505,4490,1554
|
||||
20241205,142500,444321530,4505,4505,4505,4505,0
|
||||
20241205,142400,444321530,4505,4505,4505,4505,0
|
||||
20241205,142300,444321530,4505,4505,4505,4505,0
|
||||
20241205,142200,444321530,4505,4505,4505,4505,0
|
||||
20241205,142100,444321530,4505,4505,4505,4505,206
|
||||
20241205,142000,443393500,4510,4510,4510,4510,0
|
||||
20241205,141900,443393500,4510,4510,4510,4510,1
|
||||
20241205,141800,443388990,4505,4505,4505,4505,101
|
||||
20241205,141700,442933985,4505,4505,4505,4505,0
|
||||
20241205,141600,442933985,4505,4505,4505,4505,0
|
||||
20241205,141500,442933985,4505,4505,4505,4505,0
|
||||
20241205,141400,442933985,4505,4505,4505,4505,0
|
||||
20241205,141300,442933985,4505,4510,4510,4505,89
|
||||
20241205,141200,442533025,4510,4520,4520,4510,77
|
||||
20241205,141100,442185555,4520,4515,4520,4515,14
|
||||
20241205,141000,442122340,4525,4525,4525,4520,21
|
||||
20241205,140900,442027365,4525,4525,4525,4525,22
|
||||
20241205,140800,441927815,4530,4530,4530,4530,1
|
||||
20241205,140700,441923285,4510,4510,4510,4510,0
|
||||
20241205,140600,441923285,4510,4510,4510,4510,0
|
||||
20241205,140500,441923285,4510,4510,4510,4510,7
|
||||
20241205,140400,441891715,4505,4505,4505,4505,0
|
||||
20241205,140300,441891715,4505,4530,4530,4505,5522
|
||||
20241205,140200,416979435,4535,4535,4535,4535,1
|
||||
20241205,140100,416974900,4535,4535,4535,4535,15
|
||||
20241205,140000,416906875,4535,4530,4535,4525,29
|
||||
20241205,135900,416775485,4530,4530,4530,4530,10
|
||||
20241205,135800,416730185,4545,4545,4545,4545,0
|
||||
20241205,135700,416730185,4545,4545,4545,4545,0
|
||||
20241205,135600,416730185,4545,4545,4545,4545,0
|
||||
20241205,135500,416730185,4545,4545,4545,4545,0
|
||||
20241205,135400,416730185,4545,4545,4545,4545,0
|
||||
20241205,135300,416730185,4545,4535,4545,4535,143
|
||||
20241205,135200,416080915,4540,4520,4540,4520,1703
|
||||
20241205,135100,408382350,4520,4520,4520,4520,0
|
||||
20241205,135000,408382350,4520,4520,4520,4520,22
|
||||
20241205,134900,408282910,4520,4520,4520,4520,0
|
||||
20241205,134800,408282910,4520,4520,4520,4520,50
|
||||
20241205,134700,408056910,4520,4520,4520,4520,0
|
||||
20241205,134600,408056910,4520,4520,4520,4520,0
|
||||
20241205,134500,408056910,4520,4520,4520,4520,0
|
||||
20241205,134400,408056910,4520,4515,4520,4510,4
|
||||
20241205,134300,408038850,4520,4520,4520,4520,0
|
||||
20241205,134200,408038850,4520,4520,4520,4520,0
|
||||
20241205,134100,408038850,4520,4510,4520,4510,102
|
||||
20241205,134000,407578810,4520,4510,4520,4510,4
|
||||
20241205,133900,407560760,4520,4520,4520,4520,0
|
||||
20241205,133800,407560760,4520,4520,4520,4520,6
|
||||
20241205,133700,407533640,4520,4520,4520,4520,0
|
||||
20241205,133600,407533640,4520,4520,4520,4520,2
|
||||
20241205,133500,407524600,4520,4520,4520,4520,6
|
||||
20241205,133400,407497480,4520,4520,4520,4520,31
|
||||
20241205,133300,407357360,4520,4520,4520,4520,406
|
||||
20241205,133200,405522240,4520,4520,4520,4520,4
|
||||
20241205,133100,405504160,4520,4520,4520,4520,3
|
||||
20241205,133000,405490600,4515,4520,4520,4515,10
|
||||
20241205,132900,405445440,4525,4525,4525,4525,13
|
||||
20241205,132800,405386615,4525,4520,4525,4515,679
|
||||
20241205,132700,402317435,4515,4515,4515,4515,249
|
||||
20241205,132600,401193200,4515,4505,4515,4505,39
|
||||
20241205,132500,401017175,4505,4510,4515,4490,173
|
||||
20241205,132400,400238475,4525,4525,4525,4525,0
|
||||
20241205,132300,400238475,4525,4525,4525,4525,0
|
||||
20241205,132200,400238475,4525,4515,4525,4515,144
|
||||
20241205,132100,399587885,4515,4500,4515,4490,15324
|
||||
20241205,132000,330759220,4500,4500,4500,4500,19
|
||||
20241205,131900,330673720,4500,4500,4500,4500,50
|
||||
20241205,131800,330448720,4505,4510,4520,4495,4645
|
||||
20241205,131700,309547390,4510,4510,4525,4510,9
|
||||
20241205,131600,309506775,4510,4510,4515,4510,1126
|
||||
20241205,131500,304426835,4510,4525,4525,4510,2958
|
||||
20241205,131400,291062065,4530,4530,4530,4530,844
|
||||
20241205,131300,287238745,4535,4535,4535,4535,0
|
||||
20241205,131200,287238745,4535,4535,4535,4535,0
|
||||
20241205,131100,287238745,4535,4540,4540,4535,327
|
||||
20241205,131000,285755710,4555,4555,4555,4555,0
|
||||
20241205,130900,285755710,4555,4555,4555,4555,0
|
||||
20241205,130800,285755710,4555,4555,4555,4555,0
|
||||
20241205,130700,285755710,4555,4555,4555,4555,0
|
||||
20241205,130600,285755710,4555,4555,4555,4555,0
|
||||
20241205,130500,285755710,4555,4555,4555,4555,0
|
||||
20241205,130400,285755710,4555,4535,4555,4535,86
|
||||
20241205,130300,285365680,4535,4535,4535,4535,0
|
||||
20241205,130200,285365680,4535,4535,4535,4535,0
|
||||
20241205,130100,285365680,4535,4535,4535,4535,1742
|
||||
20241205,130000,277465710,4540,4540,4540,4540,0
|
||||
20241205,125900,277465710,4540,4540,4540,4540,533
|
||||
20241205,125800,275045890,4540,4540,4540,4540,88
|
||||
20241205,125700,274646370,4540,4540,4540,4540,0
|
||||
20241205,125600,274646370,4540,4540,4540,4540,0
|
||||
20241205,125500,274646370,4540,4540,4540,4540,0
|
||||
20241205,125400,274646370,4540,4540,4540,4540,0
|
||||
20241205,125300,274646370,4540,4540,4540,4540,0
|
||||
20241205,125200,274646370,4540,4540,4540,4540,0
|
||||
20241205,125100,274646370,4540,4550,4550,4540,1000
|
||||
20241205,125000,270104540,4545,4545,4545,4545,0
|
||||
20241205,124900,270104540,4545,4545,4545,4545,0
|
||||
20241205,124800,270104540,4545,4560,4560,4545,75
|
||||
20241205,124700,269763590,4545,4545,4545,4545,0
|
||||
20241205,124600,269763590,4545,4545,4545,4545,741
|
||||
20241205,124500,266395745,4545,4550,4550,4545,2038
|
||||
20241205,124400,257133020,4560,4560,4560,4560,0
|
||||
20241205,124300,257133020,4560,4560,4560,4560,1
|
||||
20241205,124200,257128460,4560,4560,4560,4560,0
|
||||
20241205,124100,257128460,4560,4560,4560,4560,0
|
||||
20241205,124000,257128460,4560,4560,4560,4560,0
|
||||
20241205,123900,257128460,4560,4560,4560,4560,0
|
||||
20241205,123800,257128460,4560,4560,4560,4560,0
|
||||
20241205,123700,257128460,4560,4560,4560,4560,1
|
||||
20241205,123600,257123900,4560,4560,4560,4560,0
|
||||
20241205,123500,257123900,4560,4560,4560,4560,0
|
||||
20241205,123400,257123900,4560,4560,4560,4560,0
|
||||
20241205,123300,257123900,4560,4560,4560,4560,0
|
||||
20241205,123200,257123900,4560,4560,4560,4560,0
|
||||
20241205,123100,257123900,4560,4560,4560,4560,0
|
||||
20241205,123000,257123900,4560,4560,4560,4560,0
|
||||
20241205,122900,257123900,4560,4560,4560,4560,5
|
||||
20241205,122800,257101100,4560,4560,4560,4560,1
|
||||
20241205,122700,257096540,4545,4545,4545,4545,0
|
||||
20241205,122600,257096540,4545,4545,4545,4545,1728
|
||||
20241205,122500,249242780,4545,4545,4545,4545,5
|
||||
20241205,122400,249220055,4545,4545,4545,4545,0
|
||||
20241205,122300,249220055,4545,4545,4545,4545,0
|
||||
20241205,122200,249220055,4545,4545,4545,4545,0
|
||||
20241205,122100,249220055,4545,4550,4550,4545,91
|
||||
20241205,122000,248806055,4545,4545,4545,4545,0
|
||||
20241205,121900,248806055,4545,4545,4545,4545,0
|
||||
20241205,121800,248806055,4545,4545,4545,4545,0
|
||||
20241205,121700,248806055,4545,4545,4545,4545,0
|
||||
20241205,121600,248806055,4545,4545,4545,4545,0
|
||||
20241205,121500,248806055,4545,4545,4545,4545,0
|
||||
20241205,121400,248806055,4545,4545,4545,4545,0
|
||||
20241205,121300,248806055,4545,4545,4545,4545,0
|
||||
20241205,121200,248806055,4545,4545,4545,4545,0
|
||||
20241205,121100,248806055,4545,4565,4565,4545,1370
|
||||
20241205,121000,242573460,4570,4570,4570,4570,0
|
||||
20241205,120900,242573460,4570,4570,4570,4570,0
|
||||
20241205,120800,242573460,4570,4570,4570,4570,12
|
||||
20241205,120700,242518620,4565,4565,4565,4565,0
|
||||
20241205,120600,242518620,4565,4565,4565,4565,0
|
||||
20241205,120500,242518620,4565,4565,4565,4565,0
|
||||
20241205,120400,242518620,4565,4565,4565,4565,0
|
||||
20241205,120300,242518620,4565,4565,4565,4565,108
|
||||
20241205,120200,242025600,4570,4570,4570,4570,0
|
||||
20241205,120100,242025600,4570,4570,4570,4570,0
|
||||
20241205,120000,242025600,4570,4570,4570,4570,0
|
||||
20241205,115900,242025600,4570,4570,4570,4570,0
|
||||
20241205,115800,242025600,4570,4570,4570,4570,0
|
||||
20241205,115700,242025600,4570,4570,4570,4570,0
|
||||
20241205,115600,242025600,4570,4570,4570,4570,20
|
||||
20241205,115500,241934200,4570,4570,4570,4570,51
|
||||
20241205,115400,241701130,4570,4570,4570,4570,0
|
||||
20241205,115300,241701130,4570,4575,4575,4570,256
|
||||
20241205,115200,240530105,4580,4580,4580,4580,187
|
||||
20241205,115100,239673645,4600,4600,4600,4600,0
|
||||
20241205,115000,239673645,4600,4600,4600,4600,0
|
||||
20241205,114900,239673645,4600,4600,4600,4600,0
|
||||
20241205,114800,239673645,4600,4600,4600,4600,0
|
||||
20241205,114700,239673645,4600,4590,4600,4590,100
|
||||
20241205,114600,239214595,4590,4590,4590,4590,0
|
||||
20241205,114500,239214595,4590,4590,4590,4590,0
|
||||
20241205,114400,239214595,4590,4590,4590,4590,0
|
||||
20241205,114300,239214595,4590,4590,4590,4590,35
|
||||
20241205,114200,239053945,4590,4590,4590,4590,0
|
||||
20241205,114100,239053945,4590,4580,4590,4580,26
|
||||
20241205,114000,238934615,4580,4580,4580,4580,49
|
||||
20241205,113900,238710195,4580,4580,4580,4580,0
|
||||
20241205,113800,238710195,4580,4580,4580,4580,0
|
||||
20241205,113700,238710195,4580,4580,4580,4580,0
|
||||
20241205,113600,238710195,4580,4575,4580,4575,261
|
||||
20241205,113500,237515770,4565,4565,4565,4565,0
|
||||
20241205,113400,237515770,4565,4565,4565,4565,0
|
||||
20241205,113300,237515770,4565,4565,4565,4565,0
|
||||
20241205,113200,237515770,4565,4565,4565,4565,0
|
||||
20241205,113100,237515770,4565,4565,4565,4565,20
|
||||
20241205,113000,237424470,4575,4575,4575,4575,0
|
||||
20241205,112900,237424470,4575,4575,4575,4575,1
|
||||
20241205,112800,237419895,4565,4565,4565,4565,0
|
||||
20241205,112700,237419895,4565,4580,4580,4565,298
|
||||
20241205,112600,236059510,4550,4550,4550,4550,0
|
||||
20241205,112500,236059510,4550,4550,4550,4550,300
|
||||
20241205,112400,234694510,4555,4555,4555,4555,0
|
||||
20241205,112300,234694510,4555,4555,4555,4555,0
|
||||
20241205,112200,234694510,4555,4575,4575,4555,5001
|
||||
20241205,112100,211914935,4570,4570,4570,4570,100
|
||||
20241205,112000,211457935,4550,4560,4565,4550,1087
|
||||
20241205,111900,206498150,4565,4565,4565,4565,0
|
||||
20241205,111800,206498150,4565,4565,4565,4565,0
|
||||
20241205,111700,206498150,4565,4565,4565,4565,0
|
||||
20241205,111600,206498150,4565,4565,4565,4565,1
|
||||
20241205,111500,206493585,4560,4560,4560,4560,23
|
||||
20241205,111400,206388705,4560,4560,4560,4560,0
|
||||
20241205,111300,206388705,4560,4560,4560,4560,400
|
||||
20241205,111200,204564705,4560,4560,4560,4560,0
|
||||
20241205,111100,204564705,4560,4560,4560,4560,0
|
||||
20241205,111000,204564705,4560,4560,4560,4560,0
|
||||
20241205,110900,204564705,4560,4560,4560,4560,0
|
||||
20241205,110800,204564705,4560,4560,4560,4560,0
|
||||
20241205,110700,204564705,4560,4560,4560,4560,0
|
||||
20241205,110600,204564705,4560,4560,4560,4560,25
|
||||
20241205,110500,204450705,4550,4550,4550,4550,0
|
||||
20241205,110400,204450705,4550,4550,4550,4550,0
|
||||
20241205,110300,204450705,4550,4550,4550,4550,0
|
||||
20241205,110200,204450705,4550,4550,4550,4550,100
|
||||
20241205,110100,203995705,4560,4560,4560,4560,1
|
||||
20241205,110000,203991145,4570,4570,4570,4570,0
|
||||
20241205,105900,203991145,4570,4570,4570,4570,0
|
||||
20241205,105800,203991145,4570,4570,4570,4570,0
|
||||
20241205,105700,203991145,4570,4570,4570,4570,1
|
||||
20241205,105600,203986575,4555,4555,4555,4555,0
|
||||
20241205,105500,203986575,4555,4555,4555,4555,0
|
||||
20241205,105400,203986575,4555,4555,4555,4555,0
|
||||
20241205,105300,203986575,4555,4560,4560,4555,27
|
||||
20241205,105200,203863465,4560,4560,4560,4560,0
|
||||
20241205,105100,203863465,4560,4565,4565,4560,273
|
||||
20241205,105000,202618200,4570,4570,4570,4570,275
|
||||
20241205,104900,201361450,4605,4605,4605,4605,24
|
||||
20241205,104800,201250930,4570,4570,4570,4570,0
|
||||
20241205,104700,201250930,4570,4570,4570,4570,0
|
||||
20241205,104600,201250930,4570,4570,4570,4570,0
|
||||
20241205,104500,201250930,4570,4570,4570,4570,0
|
||||
20241205,104400,201250930,4570,4575,4575,4570,495
|
||||
20241205,104300,198986355,4610,4595,4610,4595,1577
|
||||
20241205,104200,191740025,4560,4560,4560,4560,0
|
||||
20241205,104100,191740025,4560,4560,4560,4560,0
|
||||
20241205,104000,191740025,4560,4560,4560,4560,0
|
||||
20241205,103900,191740025,4560,4560,4560,4560,0
|
||||
20241205,103800,191740025,4560,4560,4560,4560,0
|
||||
20241205,103700,191740025,4560,4560,4560,4560,0
|
||||
20241205,103600,191740025,4560,4560,4560,4560,2059
|
||||
20241205,103500,182350985,4560,4560,4560,4560,601
|
||||
20241205,103400,179610425,4560,4560,4560,4560,1
|
||||
20241205,103300,179605865,4560,4560,4560,4560,5
|
||||
20241205,103200,179583065,4540,4540,4540,4540,0
|
||||
20241205,103100,179583065,4540,4540,4540,4540,0
|
||||
20241205,103000,179583065,4540,4540,4540,4540,0
|
||||
20241205,102900,179583065,4540,4540,4540,4540,88
|
||||
20241205,102800,179183545,4540,4540,4540,4540,0
|
||||
20241205,102700,179183545,4540,4540,4540,4540,0
|
||||
20241205,102600,179183545,4540,4540,4540,4540,0
|
||||
20241205,102500,179183545,4540,4540,4540,4540,0
|
||||
20241205,102400,179183545,4540,4540,4540,4540,500
|
||||
20241205,102300,176913545,4550,4550,4550,4550,0
|
||||
20241205,102200,176913545,4550,4550,4550,4550,0
|
||||
20241205,102100,176913545,4550,4545,4550,4545,439
|
||||
20241205,102000,174916145,4540,4545,4545,4540,1967
|
||||
20241205,101900,165985960,4545,4545,4545,4545,12
|
||||
20241205,101800,165931420,4550,4550,4550,4550,0
|
||||
20241205,101700,165931420,4550,4550,4550,4550,0
|
||||
20241205,101600,165931420,4550,4560,4560,4550,23
|
||||
20241205,101500,165826740,4560,4560,4560,4560,0
|
||||
20241205,101400,165826740,4560,4560,4560,4560,0
|
||||
20241205,101300,165826740,4560,4560,4560,4560,0
|
||||
20241205,101200,165826740,4560,4545,4560,4545,74
|
||||
20241205,101100,165489960,4550,4550,4550,4550,0
|
||||
20241205,101000,165489960,4550,4550,4550,4550,212
|
||||
20241205,100900,164525360,4550,4550,4550,4550,0
|
||||
20241205,100800,164525360,4550,4560,4560,4550,303
|
||||
20241205,100700,163145680,4570,4570,4570,4570,2
|
||||
20241205,100600,163136540,4570,4570,4570,4570,1
|
||||
20241205,100500,163131970,4540,4540,4540,4540,1144
|
||||
20241205,100400,157938210,4540,4540,4540,4540,1377
|
||||
20241205,100300,151686630,4540,4540,4540,4540,658
|
||||
20241205,100200,148699310,4565,4550,4565,4550,5213
|
||||
20241205,100100,124980145,4570,4560,4570,4560,309
|
||||
20241205,100000,123571095,4570,4570,4570,4570,0
|
||||
20241205,095900,123571095,4570,4570,4570,4570,1000
|
||||
20241205,095800,119001095,4565,4565,4565,4565,55
|
||||
20241205,095700,118750020,4570,4570,4570,4570,60
|
||||
20241205,095600,118475820,4570,4570,4570,4570,100
|
||||
20241205,095500,118018820,4595,4595,4595,4595,1
|
||||
20241205,095400,118014225,4570,4570,4570,4570,0
|
||||
20241205,095300,118014225,4570,4570,4570,4570,0
|
||||
20241205,095200,118014225,4570,4570,4570,4570,0
|
||||
20241205,095100,118014225,4570,4570,4570,4570,0
|
||||
20241205,095000,118014225,4570,4570,4570,4570,0
|
||||
20241205,094900,118014225,4570,4570,4570,4570,200
|
||||
20241205,094800,117100225,4570,4570,4570,4570,0
|
||||
20241205,094700,117100225,4570,4570,4570,4570,1
|
||||
20241205,094600,117095655,4595,4580,4595,4580,101
|
||||
20241205,094500,116633060,4580,4595,4595,4580,101
|
||||
20241205,094400,116170465,4590,4585,4590,4585,129
|
||||
20241205,094300,115578780,4595,4595,4595,4595,1
|
||||
20241205,094200,115574185,4585,4560,4585,4560,637
|
||||
20241205,094100,112656685,4575,4565,4575,4565,365
|
||||
20241205,094000,110988095,4560,4560,4560,4560,3129
|
||||
20241205,093900,96719855,4570,4565,4570,4565,411
|
||||
20241205,093800,94843535,4540,4540,4540,4540,0
|
||||
20241205,093700,94843535,4540,4540,4540,4540,400
|
||||
20241205,093600,93027535,4550,4545,4550,4540,1712
|
||||
20241205,093500,85239875,4520,4520,4520,4520,0
|
||||
20241205,093400,85239875,4520,4520,4520,4520,65
|
||||
20241205,093300,84946075,4520,4520,4520,4520,3
|
||||
20241205,093200,84932515,4515,4515,4515,4515,0
|
||||
20241205,093100,84932515,4515,4515,4515,4515,193
|
||||
20241205,093000,84061120,4515,4515,4515,4515,90
|
||||
20241205,092900,83654770,4515,4515,4515,4515,296
|
||||
20241205,092800,82318330,4515,4550,4550,4515,6614
|
||||
20241205,092700,52418540,4525,4525,4525,4525,50
|
||||
20241205,092600,52192290,4560,4525,4560,4525,245
|
||||
20241205,092500,51083630,4550,4545,4550,4545,52
|
||||
20241205,092400,50847050,4520,4520,4520,4520,50
|
||||
20241205,092300,50621050,4545,4545,4545,4545,50
|
||||
20241205,092200,50393800,4505,4530,4530,4505,2000
|
||||
20241205,092100,41354935,4530,4530,4530,4530,50
|
||||
20241205,092000,41128435,4530,4530,4530,4530,0
|
||||
20241205,091900,41128435,4530,4535,4535,4530,1156
|
||||
20241205,091800,35891255,4555,4570,4570,4530,3001
|
||||
20241205,091700,22249455,4575,4575,4575,4575,0
|
||||
20241205,091600,22249455,4575,4575,4575,4575,0
|
||||
20241205,091500,22249455,4575,4540,4575,4535,338
|
||||
20241205,091400,20714905,4580,4540,4580,4540,2
|
||||
20241205,091300,20705785,4545,4560,4560,4545,189
|
||||
20241205,091200,19845515,4560,4560,4560,4560,1
|
||||
20241205,091100,19840955,4565,4600,4600,4565,257
|
||||
20241205,091000,18664765,4585,4585,4585,4585,75
|
||||
20241205,090900,18320890,4585,4585,4585,4585,0
|
||||
20241205,090800,18320890,4585,4585,4585,4585,4
|
||||
20241205,090700,18302550,4615,4605,4615,4605,1130
|
||||
20241205,090600,13093300,4610,4610,4610,4590,1311
|
||||
20241205,090500,7051245,4610,4625,4625,4610,424
|
||||
20241205,090400,5091370,4620,4620,4620,4620,0
|
||||
20241205,090300,5091370,4620,4620,4620,4620,8
|
||||
20241205,090200,5054410,4660,4660,4660,4660,325
|
||||
20241205,090100,3539910,4670,4675,4675,4670,518
|
||||
20241205,090000,1120800,4670,4670,4670,4670,240
|
||||
|
Reference in New Issue
Block a user