Update 2024-12-05 2775 candle_min
This commit is contained in:
646
064850/min/candle-20241205.csv
Normal file
646
064850/min/candle-20241205.csv
Normal file
@@ -0,0 +1,646 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,194400,391256610,8130,8130,8130,8130,44
|
||||
20241205,194300,391256610,8130,8130,8130,8130,0
|
||||
20241205,194200,391256610,8130,8130,8130,8130,0
|
||||
20241205,194100,391256610,8130,8130,8130,8130,0
|
||||
20241205,194000,391256610,8130,8130,8130,8130,0
|
||||
20241205,193900,391256610,8130,8130,8130,8130,0
|
||||
20241205,193800,391256610,8130,8130,8130,8130,0
|
||||
20241205,193700,391256610,8130,8130,8130,8130,0
|
||||
20241205,193600,391256610,8130,8130,8130,8130,0
|
||||
20241205,193500,391256610,8130,8130,8130,8130,0
|
||||
20241205,193400,391256610,8130,8130,8130,8130,0
|
||||
20241205,193300,391256610,8130,8130,8130,8130,0
|
||||
20241205,193200,391256610,8130,8130,8130,8130,0
|
||||
20241205,193100,391256610,8130,8130,8130,8130,0
|
||||
20241205,193000,391256610,8130,8130,8130,8130,0
|
||||
20241205,192900,391256610,8130,8130,8130,8130,0
|
||||
20241205,192800,391256610,8130,8130,8130,8130,0
|
||||
20241205,192700,391256610,8130,8130,8130,8130,0
|
||||
20241205,192600,391256610,8130,8130,8130,8130,0
|
||||
20241205,192500,391256610,8130,8130,8130,8130,0
|
||||
20241205,192400,391256610,8130,8130,8130,8130,0
|
||||
20241205,192300,391256610,8130,8130,8130,8130,0
|
||||
20241205,192200,391256610,8130,8130,8130,8130,0
|
||||
20241205,192100,391256610,8130,8130,8130,8130,0
|
||||
20241205,192000,391256610,8130,8130,8130,8130,0
|
||||
20241205,191900,391256610,8130,8130,8130,8130,0
|
||||
20241205,191800,391256610,8130,8130,8130,8130,0
|
||||
20241205,191700,391256610,8130,8130,8130,8130,0
|
||||
20241205,191600,391256610,8130,8130,8130,8130,0
|
||||
20241205,191500,391256610,8130,8130,8130,8130,0
|
||||
20241205,191400,391256610,8130,8130,8130,8130,44
|
||||
20241205,191300,391256610,8130,8130,8130,8130,0
|
||||
20241205,191200,391256610,8130,8130,8130,8130,0
|
||||
20241205,191100,391256610,8130,8130,8130,8130,0
|
||||
20241205,191000,391256610,8130,8130,8130,8130,0
|
||||
20241205,190900,391256610,8130,8130,8130,8130,0
|
||||
20241205,190800,391256610,8130,8130,8130,8130,0
|
||||
20241205,190700,391256610,8130,8130,8130,8130,0
|
||||
20241205,190600,391256610,8130,8130,8130,8130,0
|
||||
20241205,190500,391256610,8130,8130,8130,8130,0
|
||||
20241205,190400,391256610,8130,8130,8130,8130,0
|
||||
20241205,190300,391256610,8130,8130,8130,8130,0
|
||||
20241205,190200,391256610,8130,8130,8130,8130,0
|
||||
20241205,190100,391256610,8130,8130,8130,8130,0
|
||||
20241205,190000,391256610,8130,8130,8130,8130,0
|
||||
20241205,185900,391256610,8130,8130,8130,8130,0
|
||||
20241205,185800,391256610,8130,8130,8130,8130,0
|
||||
20241205,185700,391256610,8130,8130,8130,8130,0
|
||||
20241205,185600,391256610,8130,8130,8130,8130,0
|
||||
20241205,185500,391256610,8130,8130,8130,8130,0
|
||||
20241205,185400,391256610,8130,8130,8130,8130,0
|
||||
20241205,185300,391256610,8130,8130,8130,8130,0
|
||||
20241205,185200,391256610,8130,8130,8130,8130,0
|
||||
20241205,185100,391256610,8130,8130,8130,8130,0
|
||||
20241205,185000,391256610,8130,8130,8130,8130,0
|
||||
20241205,184900,391256610,8130,8130,8130,8130,0
|
||||
20241205,184800,391256610,8130,8130,8130,8130,0
|
||||
20241205,184700,391256610,8130,8130,8130,8130,0
|
||||
20241205,184600,391256610,8130,8130,8130,8130,0
|
||||
20241205,184500,391256610,8130,8130,8130,8130,0
|
||||
20241205,184400,391256610,8130,8130,8130,8130,44
|
||||
20241205,184300,391256610,8130,8130,8130,8130,0
|
||||
20241205,184200,391256610,8130,8130,8130,8130,0
|
||||
20241205,184100,391256610,8130,8130,8130,8130,0
|
||||
20241205,184000,391256610,8130,8130,8130,8130,0
|
||||
20241205,183900,391256610,8130,8130,8130,8130,0
|
||||
20241205,183800,391256610,8130,8130,8130,8130,0
|
||||
20241205,183700,391256610,8130,8130,8130,8130,0
|
||||
20241205,183600,391256610,8130,8130,8130,8130,0
|
||||
20241205,183500,391256610,8130,8130,8130,8130,0
|
||||
20241205,183400,391256610,8130,8130,8130,8130,0
|
||||
20241205,183300,391256610,8130,8130,8130,8130,0
|
||||
20241205,183200,391256610,8130,8130,8130,8130,0
|
||||
20241205,183100,391256610,8130,8130,8130,8130,0
|
||||
20241205,183000,391256610,8130,8130,8130,8130,0
|
||||
20241205,182900,391256610,8130,8130,8130,8130,0
|
||||
20241205,182800,391256610,8130,8130,8130,8130,0
|
||||
20241205,182700,391256610,8130,8130,8130,8130,0
|
||||
20241205,182600,391256610,8130,8130,8130,8130,0
|
||||
20241205,182500,391256610,8130,8130,8130,8130,0
|
||||
20241205,182400,391256610,8130,8130,8130,8130,0
|
||||
20241205,182300,391256610,8130,8130,8130,8130,0
|
||||
20241205,182200,391256610,8130,8130,8130,8130,0
|
||||
20241205,182100,391256610,8130,8130,8130,8130,0
|
||||
20241205,182000,391256610,8130,8130,8130,8130,0
|
||||
20241205,181900,391256610,8130,8130,8130,8130,0
|
||||
20241205,181800,391256610,8130,8130,8130,8130,0
|
||||
20241205,181700,391256610,8130,8130,8130,8130,0
|
||||
20241205,181600,391256610,8130,8130,8130,8130,0
|
||||
20241205,181500,391256610,8130,8130,8130,8130,0
|
||||
20241205,181400,391256610,8130,8130,8130,8130,44
|
||||
20241205,181300,391256610,8130,8130,8130,8130,0
|
||||
20241205,181200,391256610,8130,8130,8130,8130,0
|
||||
20241205,181100,391256610,8130,8130,8130,8130,0
|
||||
20241205,181000,391256610,8130,8130,8130,8130,0
|
||||
20241205,180900,391256610,8130,8130,8130,8130,0
|
||||
20241205,180800,391256610,8130,8130,8130,8130,0
|
||||
20241205,180700,391256610,8130,8130,8130,8130,0
|
||||
20241205,180600,391256610,8130,8130,8130,8130,0
|
||||
20241205,180500,391256610,8130,8130,8130,8130,0
|
||||
20241205,180400,391256610,8130,8130,8130,8130,0
|
||||
20241205,180300,391256610,8130,8130,8130,8130,0
|
||||
20241205,180200,391256610,8130,8130,8130,8130,0
|
||||
20241205,180100,391256610,8130,8130,8130,8130,0
|
||||
20241205,180000,391256610,8130,8130,8130,8130,0
|
||||
20241205,175900,391256610,8130,8130,8130,8130,0
|
||||
20241205,175800,391256610,8130,8130,8130,8130,0
|
||||
20241205,175700,391256610,8130,8130,8130,8130,0
|
||||
20241205,175600,391256610,8130,8130,8130,8130,0
|
||||
20241205,175500,391256610,8130,8130,8130,8130,0
|
||||
20241205,175400,391256610,8130,8130,8130,8130,0
|
||||
20241205,175300,391256610,8130,8130,8130,8130,0
|
||||
20241205,175200,391256610,8130,8130,8130,8130,0
|
||||
20241205,175100,391256610,8130,8130,8130,8130,0
|
||||
20241205,175000,391256610,8130,8130,8130,8130,0
|
||||
20241205,174900,391256610,8130,8130,8130,8130,0
|
||||
20241205,174800,391256610,8130,8130,8130,8130,0
|
||||
20241205,174700,391256610,8130,8130,8130,8130,0
|
||||
20241205,174600,391256610,8130,8130,8130,8130,0
|
||||
20241205,174500,391256610,8130,8130,8130,8130,0
|
||||
20241205,174400,391256610,8130,8130,8130,8130,44
|
||||
20241205,174300,391256610,8130,8130,8130,8130,0
|
||||
20241205,174200,391256610,8130,8130,8130,8130,0
|
||||
20241205,174100,391256610,8130,8130,8130,8130,0
|
||||
20241205,174000,391256610,8130,8130,8130,8130,0
|
||||
20241205,173900,391256610,8130,8130,8130,8130,0
|
||||
20241205,173800,391256610,8130,8130,8130,8130,0
|
||||
20241205,173700,391256610,8130,8130,8130,8130,0
|
||||
20241205,173600,391256610,8130,8130,8130,8130,0
|
||||
20241205,173500,391256610,8130,8130,8130,8130,0
|
||||
20241205,173400,391256610,8130,8130,8130,8130,0
|
||||
20241205,173300,391256610,8130,8130,8130,8130,0
|
||||
20241205,173200,391256610,8130,8130,8130,8130,0
|
||||
20241205,173100,391256610,8130,8130,8130,8130,0
|
||||
20241205,173000,391256610,8130,8130,8130,8130,0
|
||||
20241205,172900,391256610,8130,8130,8130,8130,0
|
||||
20241205,172800,391256610,8130,8130,8130,8130,0
|
||||
20241205,172700,391256610,8130,8130,8130,8130,0
|
||||
20241205,172600,391256610,8130,8130,8130,8130,0
|
||||
20241205,172500,391256610,8130,8130,8130,8130,0
|
||||
20241205,172400,391256610,8130,8130,8130,8130,0
|
||||
20241205,172300,391256610,8130,8130,8130,8130,0
|
||||
20241205,172200,391256610,8130,8130,8130,8130,0
|
||||
20241205,172100,391256610,8130,8130,8130,8130,0
|
||||
20241205,172000,391256610,8130,8130,8130,8130,0
|
||||
20241205,171900,391256610,8130,8130,8130,8130,0
|
||||
20241205,171800,391256610,8130,8130,8130,8130,0
|
||||
20241205,171700,391256610,8130,8130,8130,8130,0
|
||||
20241205,171600,391256610,8130,8130,8130,8130,0
|
||||
20241205,171500,391256610,8130,8130,8130,8130,0
|
||||
20241205,171400,391256610,8130,8130,8130,8130,44
|
||||
20241205,171300,391256610,8130,8130,8130,8130,0
|
||||
20241205,171200,391256610,8130,8130,8130,8130,0
|
||||
20241205,171100,391256610,8130,8130,8130,8130,0
|
||||
20241205,171000,391256610,8130,8130,8130,8130,0
|
||||
20241205,170900,391256610,8130,8130,8130,8130,0
|
||||
20241205,170800,391256610,8130,8130,8130,8130,0
|
||||
20241205,170700,391256610,8130,8130,8130,8130,0
|
||||
20241205,170600,391256610,8130,8130,8130,8130,0
|
||||
20241205,170500,391256610,8130,8130,8130,8130,0
|
||||
20241205,170400,391256610,8130,8130,8130,8130,0
|
||||
20241205,170300,391256610,8130,8130,8130,8130,0
|
||||
20241205,170200,391256610,8130,8130,8130,8130,0
|
||||
20241205,170100,391256610,8130,8130,8130,8130,0
|
||||
20241205,170000,391256610,8130,8130,8130,8130,0
|
||||
20241205,165900,391256610,8130,8130,8130,8130,0
|
||||
20241205,165800,391256610,8130,8130,8130,8130,0
|
||||
20241205,165700,391256610,8130,8130,8130,8130,0
|
||||
20241205,165600,391256610,8130,8130,8130,8130,0
|
||||
20241205,165500,391256610,8130,8130,8130,8130,0
|
||||
20241205,165400,391256610,8130,8130,8130,8130,0
|
||||
20241205,165300,391256610,8130,8130,8130,8130,0
|
||||
20241205,165200,391256610,8130,8130,8130,8130,0
|
||||
20241205,165100,391256610,8130,8130,8130,8130,0
|
||||
20241205,165000,391256610,8130,8130,8130,8130,0
|
||||
20241205,164900,391256610,8130,8130,8130,8130,0
|
||||
20241205,164800,391256610,8130,8130,8130,8130,0
|
||||
20241205,164700,391256610,8130,8130,8130,8130,0
|
||||
20241205,164600,391256610,8130,8130,8130,8130,0
|
||||
20241205,164500,391256610,8130,8130,8130,8130,0
|
||||
20241205,164400,391256610,8130,8130,8130,8130,44
|
||||
20241205,164300,391256610,8130,8130,8130,8130,0
|
||||
20241205,164200,391256610,8130,8130,8130,8130,0
|
||||
20241205,164100,391256610,8130,8130,8130,8130,0
|
||||
20241205,164000,391256610,8130,8130,8130,8130,0
|
||||
20241205,163900,391256610,8130,8130,8130,8130,0
|
||||
20241205,163800,391256610,8130,8130,8130,8130,0
|
||||
20241205,163700,391256610,8130,8130,8130,8130,0
|
||||
20241205,163600,391256610,8130,8130,8130,8130,0
|
||||
20241205,163500,391256610,8130,8130,8130,8130,0
|
||||
20241205,163400,391256610,8130,8130,8130,8130,0
|
||||
20241205,163300,391256610,8130,8130,8130,8130,0
|
||||
20241205,163200,391256610,8130,8130,8130,8130,0
|
||||
20241205,163100,391256610,8130,8130,8130,8130,0
|
||||
20241205,163000,391256610,8130,8130,8130,8130,0
|
||||
20241205,162900,391256610,8130,8130,8130,8130,0
|
||||
20241205,162800,391256610,8130,8130,8130,8130,0
|
||||
20241205,162700,391256610,8130,8130,8130,8130,0
|
||||
20241205,162600,391256610,8130,8130,8130,8130,0
|
||||
20241205,162500,391256610,8130,8130,8130,8130,0
|
||||
20241205,162400,391256610,8130,8130,8130,8130,0
|
||||
20241205,162300,391256610,8130,8130,8130,8130,0
|
||||
20241205,162200,391256610,8130,8130,8130,8130,0
|
||||
20241205,162100,391256610,8130,8130,8130,8130,0
|
||||
20241205,162000,391256610,8130,8130,8130,8130,0
|
||||
20241205,161900,391256610,8130,8130,8130,8130,0
|
||||
20241205,161800,391256610,8130,8130,8130,8130,0
|
||||
20241205,161700,391256610,8130,8130,8130,8130,0
|
||||
20241205,161600,391256610,8130,8130,8130,8130,0
|
||||
20241205,161500,391256610,8130,8130,8130,8130,0
|
||||
20241205,161400,391256610,8130,8130,8130,8130,44
|
||||
20241205,161300,391256610,8130,8130,8130,8130,0
|
||||
20241205,161200,391256610,8130,8130,8130,8130,0
|
||||
20241205,161100,391256610,8130,8130,8130,8130,0
|
||||
20241205,161000,391256610,8130,8130,8130,8130,0
|
||||
20241205,160900,391256610,8130,8130,8130,8130,0
|
||||
20241205,160800,391256610,8130,8130,8130,8130,0
|
||||
20241205,160700,391256610,8130,8130,8130,8130,0
|
||||
20241205,160600,391256610,8130,8130,8130,8130,0
|
||||
20241205,160500,391256610,8130,8130,8130,8130,0
|
||||
20241205,160400,391256610,8130,8130,8130,8130,0
|
||||
20241205,160300,391256610,8130,8130,8130,8130,0
|
||||
20241205,160200,391256610,8130,8130,8130,8130,0
|
||||
20241205,160100,391256610,8130,8130,8130,8130,0
|
||||
20241205,160000,391256610,8130,8130,8130,8130,0
|
||||
20241205,155900,391256610,8130,8130,8130,8130,0
|
||||
20241205,155800,391256610,8130,8130,8130,8130,0
|
||||
20241205,155700,391256610,8130,8130,8130,8130,0
|
||||
20241205,155600,391256610,8130,8130,8130,8130,0
|
||||
20241205,155500,391256610,8130,8130,8130,8130,0
|
||||
20241205,155400,391256610,8130,8130,8130,8130,0
|
||||
20241205,155300,391256610,8130,8130,8130,8130,0
|
||||
20241205,155200,391256610,8130,8130,8130,8130,0
|
||||
20241205,155100,391256610,8130,8130,8130,8130,0
|
||||
20241205,155000,391256610,8130,8130,8130,8130,0
|
||||
20241205,154900,391256610,8130,8130,8130,8130,0
|
||||
20241205,154800,391256610,8130,8130,8130,8130,0
|
||||
20241205,154700,391256610,8130,8130,8130,8130,0
|
||||
20241205,154600,391256610,8130,8130,8130,8130,0
|
||||
20241205,154500,391256610,8130,8130,8130,8130,0
|
||||
20241205,154400,391256610,8130,8130,8130,8130,44
|
||||
20241205,154300,391256610,8130,8130,8130,8130,0
|
||||
20241205,154200,391256610,8130,8130,8130,8130,0
|
||||
20241205,154100,391256610,8130,8130,8130,8130,0
|
||||
20241205,154000,391256610,8130,8130,8130,8130,0
|
||||
20241205,153900,391256610,8130,8130,8130,8130,0
|
||||
20241205,153800,391256610,8130,8130,8130,8130,0
|
||||
20241205,153700,391256610,8130,8130,8130,8130,0
|
||||
20241205,153600,391256610,8130,8130,8130,8130,0
|
||||
20241205,153500,391256610,8130,8130,8130,8130,0
|
||||
20241205,153400,391256610,8130,8130,8130,8130,0
|
||||
20241205,153300,391256610,8130,8130,8130,8130,0
|
||||
20241205,153200,391256610,8130,8130,8130,8130,0
|
||||
20241205,153100,391256610,8130,8130,8130,8130,0
|
||||
20241205,153000,391256610,8130,8130,8130,8130,44
|
||||
20241205,152900,390898890,8130,8130,8130,8130,0
|
||||
20241205,152800,390898890,8130,8130,8130,8130,0
|
||||
20241205,152700,390898890,8130,8130,8130,8130,0
|
||||
20241205,152600,390898890,8130,8130,8130,8130,0
|
||||
20241205,152500,390898890,8130,8130,8130,8130,0
|
||||
20241205,152400,390898890,8130,8130,8130,8130,0
|
||||
20241205,152300,390898890,8130,8130,8130,8130,0
|
||||
20241205,152200,390898890,8130,8130,8130,8130,0
|
||||
20241205,152100,390898890,8130,8130,8130,8130,0
|
||||
20241205,152000,390898890,8130,8130,8130,8130,0
|
||||
20241205,151900,390898890,8130,8130,8130,8130,4
|
||||
20241205,151800,390866370,8150,8150,8150,8150,100
|
||||
20241205,151700,390051370,8150,8150,8150,8150,43
|
||||
20241205,151600,389700920,8150,8150,8160,8150,225
|
||||
20241205,151500,387866490,8110,8110,8110,8110,0
|
||||
20241205,151400,387866490,8110,8110,8110,8110,50
|
||||
20241205,151300,387460990,8110,8140,8150,8110,120
|
||||
20241205,151200,386483910,8150,8150,8150,8150,0
|
||||
20241205,151100,386483910,8150,8110,8150,8110,211
|
||||
20241205,151000,384764660,8150,8150,8150,8150,45
|
||||
20241205,150900,384397910,8110,8110,8110,8110,140
|
||||
20241205,150800,383262510,8150,8140,8150,8140,74
|
||||
20241205,150700,382660140,8140,8140,8140,8140,0
|
||||
20241205,150600,382660140,8140,8140,8140,8140,137
|
||||
20241205,150500,381544960,8140,8140,8140,8140,163
|
||||
20241205,150400,380218140,8140,8140,8140,8140,0
|
||||
20241205,150300,380218140,8140,8130,8140,8130,101
|
||||
20241205,150200,379397000,8150,8150,8150,8150,0
|
||||
20241205,150100,379397000,8150,8150,8150,8150,100
|
||||
20241205,150000,378582000,8170,8160,8170,8160,3
|
||||
20241205,145900,378557500,8150,8130,8150,8130,103
|
||||
20241205,145800,377719100,8140,8140,8140,8140,0
|
||||
20241205,145700,377719100,8140,8140,8140,8140,0
|
||||
20241205,145600,377719100,8140,8140,8150,8140,803
|
||||
20241205,145500,371179310,8140,8140,8140,8140,0
|
||||
20241205,145400,371179310,8140,8110,8140,8110,18
|
||||
20241205,145300,371033240,8100,8100,8100,8100,0
|
||||
20241205,145200,371033240,8100,8100,8100,8100,98
|
||||
20241205,145100,370239440,8100,8100,8100,8100,52
|
||||
20241205,145000,369818240,8090,8090,8090,8090,0
|
||||
20241205,144900,369818240,8090,8090,8090,8090,22
|
||||
20241205,144800,369640260,8100,8100,8100,8100,1100
|
||||
20241205,144700,360730260,8110,8110,8110,8110,0
|
||||
20241205,144600,360730260,8110,8110,8110,8110,12
|
||||
20241205,144500,360632940,8150,8150,8150,8150,1159
|
||||
20241205,144400,351187090,8150,8150,8150,8150,0
|
||||
20241205,144300,351187090,8150,8150,8150,8150,10
|
||||
20241205,144200,351105590,8150,8150,8150,8150,0
|
||||
20241205,144100,351105590,8150,8150,8150,8150,120
|
||||
20241205,144000,350127590,8150,8160,8160,8150,2230
|
||||
20241205,143900,331952340,8160,8160,8160,8160,1
|
||||
20241205,143800,331944180,8170,8170,8170,8170,0
|
||||
20241205,143700,331944180,8170,8170,8170,8170,0
|
||||
20241205,143600,331944180,8170,8170,8170,8170,0
|
||||
20241205,143500,331944180,8170,8170,8170,8170,0
|
||||
20241205,143400,331944180,8170,8170,8170,8170,547
|
||||
20241205,143300,327475190,8170,8170,8170,8170,0
|
||||
20241205,143200,327475190,8170,8170,8170,8170,0
|
||||
20241205,143100,327475190,8170,8170,8170,8170,0
|
||||
20241205,143000,327475190,8170,8170,8170,8170,0
|
||||
20241205,142900,327475190,8170,8170,8170,8170,0
|
||||
20241205,142800,327475190,8170,8170,8170,8170,0
|
||||
20241205,142700,327475190,8170,8170,8170,8170,0
|
||||
20241205,142600,327475190,8170,8170,8170,8170,0
|
||||
20241205,142500,327475190,8170,8170,8170,8170,0
|
||||
20241205,142400,327475190,8170,8170,8170,8170,0
|
||||
20241205,142300,327475190,8170,8170,8170,8170,161
|
||||
20241205,142200,326159820,8150,8150,8150,8150,2
|
||||
20241205,142100,326143520,8150,8150,8150,8150,0
|
||||
20241205,142000,326143520,8150,8150,8150,8150,0
|
||||
20241205,141900,326143520,8150,8150,8150,8150,0
|
||||
20241205,141800,326143520,8150,8150,8150,8150,811
|
||||
20241205,141700,319533870,8160,8160,8160,8160,0
|
||||
20241205,141600,319533870,8160,8160,8160,8160,0
|
||||
20241205,141500,319533870,8160,8160,8160,8160,0
|
||||
20241205,141400,319533870,8160,8170,8170,8160,2
|
||||
20241205,141300,319517540,8170,8170,8170,8170,0
|
||||
20241205,141200,319517540,8170,8170,8170,8170,10
|
||||
20241205,141100,319435840,8180,8180,8180,8180,0
|
||||
20241205,141000,319435840,8180,8180,8180,8180,0
|
||||
20241205,140900,319435840,8180,8180,8180,8180,0
|
||||
20241205,140800,319435840,8180,8180,8180,8180,0
|
||||
20241205,140700,319435840,8180,8180,8180,8180,0
|
||||
20241205,140600,319435840,8180,8180,8180,8180,2
|
||||
20241205,140500,319419480,8170,8170,8170,8170,0
|
||||
20241205,140400,319419480,8170,8170,8170,8170,0
|
||||
20241205,140300,319419480,8170,8170,8170,8170,202
|
||||
20241205,140200,317769140,8170,8170,8170,8170,0
|
||||
20241205,140100,317769140,8170,8170,8170,8170,0
|
||||
20241205,140000,317769140,8170,8170,8170,8170,0
|
||||
20241205,135900,317769140,8170,8170,8170,8150,293
|
||||
20241205,135800,315377150,8170,8160,8170,8160,153
|
||||
20241205,135700,314127190,8170,8170,8170,8170,0
|
||||
20241205,135600,314127190,8170,8170,8170,8170,0
|
||||
20241205,135500,314127190,8170,8170,8170,8170,0
|
||||
20241205,135400,314127190,8170,8170,8170,8170,34
|
||||
20241205,135300,313849410,8150,8150,8150,8150,63
|
||||
20241205,135200,313335960,8170,8170,8170,8170,0
|
||||
20241205,135100,313335960,8170,8170,8170,8170,0
|
||||
20241205,135000,313335960,8170,8170,8170,8170,300
|
||||
20241205,134900,310884960,8170,8170,8170,8170,0
|
||||
20241205,134800,310884960,8170,8170,8170,8170,0
|
||||
20241205,134700,310884960,8170,8170,8170,8170,0
|
||||
20241205,134600,310884960,8170,8170,8170,8170,0
|
||||
20241205,134500,310884960,8170,8170,8170,8170,0
|
||||
20241205,134400,310884960,8170,8170,8170,8170,1
|
||||
20241205,134300,310876790,8150,8150,8150,8150,0
|
||||
20241205,134200,310876790,8150,8150,8150,8150,0
|
||||
20241205,134100,310876790,8150,8150,8150,8150,0
|
||||
20241205,134000,310876790,8150,8150,8150,8150,1
|
||||
20241205,133900,310868640,8170,8170,8170,8170,0
|
||||
20241205,133800,310868640,8170,8170,8170,8170,5
|
||||
20241205,133700,310827790,8170,8170,8170,8170,0
|
||||
20241205,133600,310827790,8170,8170,8170,8170,0
|
||||
20241205,133500,310827790,8170,8170,8170,8170,0
|
||||
20241205,133400,310827790,8170,8170,8170,8170,0
|
||||
20241205,133300,310827790,8170,8170,8170,8170,3
|
||||
20241205,133200,310803280,8170,8170,8170,8170,923
|
||||
20241205,133100,303262370,8170,8170,8170,8170,111
|
||||
20241205,133000,302355500,8180,8180,8180,8180,0
|
||||
20241205,132900,302355500,8180,8180,8180,8180,5
|
||||
20241205,132800,302314600,8170,8170,8170,8170,138
|
||||
20241205,132700,301187140,8170,8170,8170,8170,0
|
||||
20241205,132600,301187140,8170,8170,8170,8170,0
|
||||
20241205,132500,301187140,8170,8170,8170,8170,111
|
||||
20241205,132400,300280270,8170,8170,8170,8170,0
|
||||
20241205,132300,300280270,8170,8170,8170,8170,1
|
||||
20241205,132200,300272100,8170,8150,8170,8150,373
|
||||
20241205,132100,297232090,8160,8150,8160,8150,168
|
||||
20241205,132000,295861250,8150,8150,8150,8150,59
|
||||
20241205,131900,295380400,8140,8140,8140,8140,0
|
||||
20241205,131800,295380400,8140,8140,8140,8140,0
|
||||
20241205,131700,295380400,8140,8140,8140,8140,0
|
||||
20241205,131600,295380400,8140,8140,8140,8140,1
|
||||
20241205,131500,295372260,8140,8140,8140,8140,114
|
||||
20241205,131400,294444300,8140,8140,8140,8140,1
|
||||
20241205,131300,294436160,8140,8140,8140,8140,7
|
||||
20241205,131200,294379180,8130,8130,8130,8130,100
|
||||
20241205,131100,293566180,8130,8130,8130,8130,0
|
||||
20241205,131000,293566180,8130,8130,8130,8130,0
|
||||
20241205,130900,293566180,8130,8130,8130,8130,160
|
||||
20241205,130800,292265380,8130,8130,8130,8130,372
|
||||
20241205,130700,289241020,8150,8160,8160,8150,104
|
||||
20241205,130600,288393410,8150,8150,8150,8150,255
|
||||
20241205,130500,286315160,8150,8150,8150,8150,5
|
||||
20241205,130400,286274410,8160,8150,8160,8150,38
|
||||
20241205,130300,285964700,8160,8160,8160,8160,0
|
||||
20241205,130200,285964700,8160,8160,8160,8160,101
|
||||
20241205,130100,285140540,8140,8140,8140,8140,0
|
||||
20241205,130000,285140540,8140,8140,8150,8140,418
|
||||
20241205,125900,281735940,8140,8140,8140,8140,0
|
||||
20241205,125800,281735940,8140,8140,8140,8140,99
|
||||
20241205,125700,280930080,8130,8130,8130,8130,10
|
||||
20241205,125600,280848780,8140,8140,8140,8140,1
|
||||
20241205,125500,280840640,8130,8130,8130,8130,3
|
||||
20241205,125400,280816250,8130,8130,8130,8130,0
|
||||
20241205,125300,280816250,8130,8130,8130,8130,0
|
||||
20241205,125200,280816250,8130,8130,8130,8130,0
|
||||
20241205,125100,280816250,8130,8130,8130,8130,7
|
||||
20241205,125000,280759340,8140,8140,8140,8140,123
|
||||
20241205,124900,279758120,8140,8150,8150,8140,871
|
||||
20241205,124800,272663240,8150,8150,8150,8150,300
|
||||
20241205,124700,270218240,8160,8160,8160,8160,108
|
||||
20241205,124600,269336960,8150,8150,8160,8150,1190
|
||||
20241205,124500,259634560,8150,8150,8150,8150,0
|
||||
20241205,124400,259634560,8150,8150,8150,8150,1100
|
||||
20241205,124300,250669560,8150,8120,8150,8120,1011
|
||||
20241205,124200,242436160,8120,8120,8120,8120,206
|
||||
20241205,124100,240763440,8120,8120,8120,8120,0
|
||||
20241205,124000,240763440,8120,8120,8120,8120,0
|
||||
20241205,123900,240763440,8120,8120,8120,8120,0
|
||||
20241205,123800,240763440,8120,8120,8120,8120,0
|
||||
20241205,123700,240763440,8120,8110,8120,8110,11
|
||||
20241205,123600,240674220,8100,8100,8100,8100,0
|
||||
20241205,123500,240674220,8100,8100,8100,8100,0
|
||||
20241205,123400,240674220,8100,8100,8100,8100,0
|
||||
20241205,123300,240674220,8100,8100,8100,8100,0
|
||||
20241205,123200,240674220,8100,8110,8110,8100,288
|
||||
20241205,123100,238339060,8110,8110,8110,8110,19
|
||||
20241205,123000,238184970,8110,8110,8110,8110,0
|
||||
20241205,122900,238184970,8110,8110,8110,8110,0
|
||||
20241205,122800,238184970,8110,8110,8110,8110,0
|
||||
20241205,122700,238184970,8110,8110,8110,8110,501
|
||||
20241205,122600,234121860,8130,8130,8130,8130,0
|
||||
20241205,122500,234121860,8130,8130,8130,8130,0
|
||||
20241205,122400,234121860,8130,8100,8130,8100,1143
|
||||
20241205,122300,224853890,8100,8100,8100,8100,0
|
||||
20241205,122200,224853890,8100,8100,8100,8100,0
|
||||
20241205,122100,224853890,8100,8100,8100,8100,0
|
||||
20241205,122000,224853890,8100,8060,8100,8060,6
|
||||
20241205,121900,224805490,8100,8100,8100,8100,10
|
||||
20241205,121800,224724490,8100,8100,8100,8100,0
|
||||
20241205,121700,224724490,8100,8060,8100,8060,110
|
||||
20241205,121600,223837490,8090,8090,8090,8090,0
|
||||
20241205,121500,223837490,8090,8090,8090,8090,0
|
||||
20241205,121400,223837490,8090,8090,8090,8090,80
|
||||
20241205,121300,223190290,8050,8050,8050,8050,0
|
||||
20241205,121200,223190290,8050,8050,8050,8050,0
|
||||
20241205,121100,223190290,8050,8050,8050,8050,1
|
||||
20241205,121000,223182240,8090,8090,8090,8090,0
|
||||
20241205,120900,223182240,8090,8090,8090,8090,0
|
||||
20241205,120800,223182240,8090,8090,8090,8090,0
|
||||
20241205,120700,223182240,8090,8090,8090,8090,0
|
||||
20241205,120600,223182240,8090,8090,8090,8090,0
|
||||
20241205,120500,223182240,8090,8090,8090,8090,0
|
||||
20241205,120400,223182240,8090,8090,8090,8090,0
|
||||
20241205,120300,223182240,8090,8090,8090,8090,0
|
||||
20241205,120200,223182240,8090,8090,8090,8090,0
|
||||
20241205,120100,223182240,8090,8090,8090,8090,0
|
||||
20241205,120000,223182240,8090,8080,8090,8080,2
|
||||
20241205,115900,223166070,8090,8090,8090,8090,0
|
||||
20241205,115800,223166070,8090,8090,8090,8090,0
|
||||
20241205,115700,223166070,8090,8090,8090,8090,0
|
||||
20241205,115600,223166070,8090,8090,8090,8090,0
|
||||
20241205,115500,223166070,8090,8090,8090,8090,71
|
||||
20241205,115400,222591680,8090,8090,8090,8090,780
|
||||
20241205,115300,216281480,8100,8100,8100,8100,0
|
||||
20241205,115200,216281480,8100,8100,8100,8100,0
|
||||
20241205,115100,216281480,8100,8100,8100,8100,0
|
||||
20241205,115000,216281480,8100,8100,8100,8100,0
|
||||
20241205,114900,216281480,8100,8100,8100,8100,0
|
||||
20241205,114800,216281480,8100,8100,8100,8100,0
|
||||
20241205,114700,216281480,8100,8100,8100,8100,0
|
||||
20241205,114600,216281480,8100,8100,8100,8100,0
|
||||
20241205,114500,216281480,8100,8100,8100,8100,239
|
||||
20241205,114400,214345580,8090,8090,8090,8090,0
|
||||
20241205,114300,214345580,8090,8090,8090,8090,0
|
||||
20241205,114200,214345580,8090,8090,8090,8090,0
|
||||
20241205,114100,214345580,8090,8090,8090,8090,52
|
||||
20241205,114000,213924900,8100,8100,8100,8100,0
|
||||
20241205,113900,213924900,8100,8100,8100,8100,0
|
||||
20241205,113800,213924900,8100,8100,8100,8100,0
|
||||
20241205,113700,213924900,8100,8100,8100,8100,0
|
||||
20241205,113600,213924900,8100,8100,8100,8100,1
|
||||
20241205,113500,213916800,8090,8090,8090,8090,0
|
||||
20241205,113400,213916800,8090,8090,8090,8090,0
|
||||
20241205,113300,213916800,8090,8080,8090,8080,99
|
||||
20241205,113200,213116030,8070,8070,8070,8070,123
|
||||
20241205,113100,212123420,8030,8030,8030,8030,0
|
||||
20241205,113000,212123420,8030,8030,8030,8030,17
|
||||
20241205,112900,211986910,8090,8090,8090,8090,1
|
||||
20241205,112800,211978820,8070,8070,8070,8070,0
|
||||
20241205,112700,211978820,8070,8070,8070,8070,876
|
||||
20241205,112600,204909500,8090,8090,8090,8090,61
|
||||
20241205,112500,204416010,8070,8070,8070,8070,0
|
||||
20241205,112400,204416010,8070,8070,8070,8070,0
|
||||
20241205,112300,204416010,8070,8070,8070,8070,0
|
||||
20241205,112200,204416010,8070,8070,8070,8070,396
|
||||
20241205,112100,201220290,8070,8070,8070,8070,1
|
||||
20241205,112000,201212220,8060,8060,8060,8060,0
|
||||
20241205,111900,201212220,8060,8060,8060,8060,0
|
||||
20241205,111800,201212220,8060,8060,8060,8060,0
|
||||
20241205,111700,201212220,8060,8060,8060,8060,128
|
||||
20241205,111600,200180540,8060,8060,8060,8060,100
|
||||
20241205,111500,199374540,8070,8070,8070,8070,0
|
||||
20241205,111400,199374540,8070,8070,8070,8070,0
|
||||
20241205,111300,199374540,8070,8070,8070,8070,0
|
||||
20241205,111200,199374540,8070,8070,8070,8070,0
|
||||
20241205,111100,199374540,8070,8010,8070,8010,336
|
||||
20241205,111000,196681120,8010,8010,8010,8010,0
|
||||
20241205,110900,196681120,8010,8010,8010,8010,0
|
||||
20241205,110800,196681120,8010,8010,8010,8010,0
|
||||
20241205,110700,196681120,8010,8010,8010,8010,0
|
||||
20241205,110600,196681120,8010,8010,8010,8010,0
|
||||
20241205,110500,196681120,8010,8010,8010,8010,400
|
||||
20241205,110400,193477120,8060,8060,8060,8060,0
|
||||
20241205,110300,193477120,8060,8060,8060,8060,0
|
||||
20241205,110200,193477120,8060,8060,8060,8060,0
|
||||
20241205,110100,193477120,8060,8060,8060,8060,0
|
||||
20241205,110000,193477120,8060,8060,8060,8060,0
|
||||
20241205,105900,193477120,8060,8060,8060,8060,0
|
||||
20241205,105800,193477120,8060,8060,8060,8060,0
|
||||
20241205,105700,193477120,8060,8060,8060,8060,0
|
||||
20241205,105600,193477120,8060,8010,8060,8010,11
|
||||
20241205,105500,193388960,8010,8010,8010,8010,124
|
||||
20241205,105400,192395720,8010,8030,8030,8010,50
|
||||
20241205,105300,191995190,8040,8040,8040,8040,201
|
||||
20241205,105200,190379150,8050,8050,8050,8050,0
|
||||
20241205,105100,190379150,8050,8050,8050,8050,0
|
||||
20241205,105000,190379150,8050,8050,8050,8050,201
|
||||
20241205,104900,188761100,8070,8070,8070,8070,1
|
||||
20241205,104800,188753030,8060,8060,8060,8060,0
|
||||
20241205,104700,188753030,8060,8060,8060,8060,0
|
||||
20241205,104600,188753030,8060,8070,8070,8060,173
|
||||
20241205,104500,187358640,8080,8080,8080,8080,167
|
||||
20241205,104400,186009280,8090,8070,8090,8070,1540
|
||||
20241205,104300,173561580,8060,8060,8060,8060,0
|
||||
20241205,104200,173561580,8060,8060,8060,8060,0
|
||||
20241205,104100,173561580,8060,8060,8060,8060,257
|
||||
20241205,104000,171490160,8050,8050,8050,8050,22
|
||||
20241205,103900,171313060,8050,8050,8050,8050,0
|
||||
20241205,103800,171313060,8050,8050,8050,8050,0
|
||||
20241205,103700,171313060,8050,8050,8050,8050,0
|
||||
20241205,103600,171313060,8050,8050,8050,8050,0
|
||||
20241205,103500,171313060,8050,8050,8050,8050,10
|
||||
20241205,103400,171232560,8070,8070,8070,8070,0
|
||||
20241205,103300,171232560,8070,8070,8070,8070,0
|
||||
20241205,103200,171232560,8070,8070,8070,8070,0
|
||||
20241205,103100,171232560,8070,8070,8070,8070,0
|
||||
20241205,103000,171232560,8070,8070,8070,8070,0
|
||||
20241205,102900,171232560,8070,8070,8070,8070,0
|
||||
20241205,102800,171232560,8070,8070,8070,8070,0
|
||||
20241205,102700,171232560,8070,8070,8070,8070,0
|
||||
20241205,102600,171232560,8070,8070,8070,8070,0
|
||||
20241205,102500,171232560,8070,8070,8070,8070,0
|
||||
20241205,102400,171232560,8070,8070,8070,8070,0
|
||||
20241205,102300,171232560,8070,8070,8070,8070,0
|
||||
20241205,102200,171232560,8070,8020,8070,8000,510
|
||||
20241205,102100,167137790,8060,8060,8060,8060,0
|
||||
20241205,102000,167137790,8060,8020,8060,8020,606
|
||||
20241205,101900,162277430,8070,8070,8070,8070,0
|
||||
20241205,101800,162277430,8070,8070,8070,8070,0
|
||||
20241205,101700,162277430,8070,8070,8070,8070,63
|
||||
20241205,101600,161769020,8010,8010,8010,8010,347
|
||||
20241205,101500,158989550,8070,8060,8070,8060,93
|
||||
20241205,101400,158239960,8070,8070,8070,8070,2
|
||||
20241205,101300,158223820,8070,8070,8070,8070,0
|
||||
20241205,101200,158223820,8070,8070,8070,8070,20
|
||||
20241205,101100,158062420,8020,8020,8020,8020,8
|
||||
20241205,101000,157998260,8020,8020,8020,8020,0
|
||||
20241205,100900,157998260,8020,8020,8020,8020,0
|
||||
20241205,100800,157998260,8020,8050,8050,8020,523
|
||||
20241205,100700,153803320,8050,8050,8050,8050,0
|
||||
20241205,100600,153803320,8050,8050,8050,8050,0
|
||||
20241205,100500,153803320,8050,8050,8050,8050,0
|
||||
20241205,100400,153803320,8050,8050,8050,8050,0
|
||||
20241205,100300,153803320,8050,8050,8050,8050,49
|
||||
20241205,100200,153408870,8050,8050,8050,8050,0
|
||||
20241205,100100,153408870,8050,8050,8050,8050,1
|
||||
20241205,100000,153400820,7980,7980,7980,7980,391
|
||||
20241205,095900,150280640,8050,8050,8050,8050,1
|
||||
20241205,095800,150272590,8040,8040,8040,8040,0
|
||||
20241205,095700,150272590,8040,8040,8040,8040,0
|
||||
20241205,095600,150272590,8040,7980,8040,7980,40
|
||||
20241205,095500,149952790,8040,8040,8040,8040,50
|
||||
20241205,095400,149550790,8040,8040,8040,8040,0
|
||||
20241205,095300,149550790,8040,7970,8040,7970,8
|
||||
20241205,095200,149486960,8020,8050,8050,8020,61
|
||||
20241205,095100,148996300,8050,8050,8050,8050,594
|
||||
20241205,095000,144214600,8090,8090,8090,8090,326
|
||||
20241205,094900,141577260,8100,8100,8100,8100,2
|
||||
20241205,094800,141561060,8090,8090,8090,8090,0
|
||||
20241205,094700,141561060,8090,8030,8090,8030,2188
|
||||
20241205,094600,123966460,7970,8020,8040,7970,108
|
||||
20241205,094500,123105390,8050,8050,8050,8050,2
|
||||
20241205,094400,123089290,8070,8070,8070,8070,1
|
||||
20241205,094300,123081220,8000,7990,8000,7990,53
|
||||
20241205,094200,122657610,7970,7970,7970,7970,0
|
||||
20241205,094100,122657610,7970,7970,7970,7970,20
|
||||
20241205,094000,122498210,7960,7960,7960,7960,26
|
||||
20241205,093900,122291250,7940,7940,7940,7940,0
|
||||
20241205,093800,122291250,7940,7940,7940,7940,300
|
||||
20241205,093700,119909250,7950,7950,7950,7950,0
|
||||
20241205,093600,119909250,7950,7950,7950,7950,10
|
||||
20241205,093500,119829750,7950,7920,7950,7920,175
|
||||
20241205,093400,118438650,7920,7920,7920,7920,195
|
||||
20241205,093300,116894250,7880,7880,7880,7880,0
|
||||
20241205,093200,116894250,7880,7880,7880,7880,0
|
||||
20241205,093100,116894250,7880,7860,7880,7860,275
|
||||
20241205,093000,114727560,7860,7840,7860,7840,39
|
||||
20241205,092900,114421580,7840,7830,7840,7830,27
|
||||
20241205,092800,114209920,7810,7810,7810,7810,2232
|
||||
20241205,092700,96778000,7810,7810,7810,7810,0
|
||||
20241205,092600,96778000,7810,7810,7810,7810,30
|
||||
20241205,092500,96543700,7810,7810,7810,7810,28
|
||||
20241205,092400,96325020,7840,7840,7840,7840,1
|
||||
20241205,092300,96317180,7810,7810,7810,7810,16
|
||||
20241205,092200,96192220,7810,7810,7840,7800,1609
|
||||
20241205,092100,83635840,7800,7870,7870,7800,4
|
||||
20241205,092000,83604570,7780,7800,7830,7780,233
|
||||
20241205,091900,81790690,7800,7850,7850,7790,4319
|
||||
20241205,091800,48082050,7850,7870,7870,7850,2994
|
||||
20241205,091700,24554270,7870,7880,7880,7870,666
|
||||
20241205,091600,19308890,7890,7920,7920,7890,140
|
||||
20241205,091500,18202640,7910,7910,7910,7910,14
|
||||
20241205,091400,18091900,7910,7910,7910,7910,0
|
||||
20241205,091300,18091900,7910,7920,7920,7910,71
|
||||
20241205,091200,17530200,7970,7970,7970,7970,0
|
||||
20241205,091100,17530200,7970,7970,7970,7970,69
|
||||
20241205,091000,16980270,7970,7970,7970,7970,3
|
||||
20241205,090900,16956360,7900,7900,7900,7900,0
|
||||
20241205,090800,16956360,7900,7940,7940,7900,554
|
||||
20241205,090700,12572450,7970,8010,8010,7970,1399
|
||||
20241205,090600,1393800,8060,8060,8060,8060,0
|
||||
20241205,090500,1393800,8060,8060,8060,8060,1
|
||||
20241205,090400,1385740,8060,8060,8060,8060,0
|
||||
20241205,090300,1385740,8060,8060,8060,8060,3
|
||||
20241205,090200,1361560,8030,8030,8030,8030,0
|
||||
20241205,090100,1361560,8030,8030,8030,8030,0
|
||||
20241205,090000,1361560,8030,8000,8030,8000,170
|
||||
|
Reference in New Issue
Block a user