Update 2024-12-05 2775 candle_min
This commit is contained in:
652
070300/min/candle-20241205.csv
Normal file
652
070300/min/candle-20241205.csv
Normal file
@@ -0,0 +1,652 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,195000,130864185,2860,2860,2860,2860,1692
|
||||
20241205,194900,130864185,2860,2860,2860,2860,0
|
||||
20241205,194800,130864185,2860,2860,2860,2860,0
|
||||
20241205,194700,130864185,2860,2860,2860,2860,0
|
||||
20241205,194600,130864185,2860,2860,2860,2860,0
|
||||
20241205,194500,130864185,2860,2860,2860,2860,0
|
||||
20241205,194400,130864185,2860,2860,2860,2860,0
|
||||
20241205,194300,130864185,2860,2860,2860,2860,0
|
||||
20241205,194200,130864185,2860,2860,2860,2860,0
|
||||
20241205,194100,130864185,2860,2860,2860,2860,0
|
||||
20241205,194000,130864185,2860,2860,2860,2860,0
|
||||
20241205,193900,130864185,2860,2860,2860,2860,0
|
||||
20241205,193800,130864185,2860,2860,2860,2860,0
|
||||
20241205,193700,130864185,2860,2860,2860,2860,0
|
||||
20241205,193600,130864185,2860,2860,2860,2860,0
|
||||
20241205,193500,130864185,2860,2860,2860,2860,0
|
||||
20241205,193400,130864185,2860,2860,2860,2860,0
|
||||
20241205,193300,130864185,2860,2860,2860,2860,0
|
||||
20241205,193200,130864185,2860,2860,2860,2860,0
|
||||
20241205,193100,130864185,2860,2860,2860,2860,0
|
||||
20241205,193000,130864185,2860,2860,2860,2860,0
|
||||
20241205,192900,130864185,2860,2860,2860,2860,0
|
||||
20241205,192800,130864185,2860,2860,2860,2860,0
|
||||
20241205,192700,130864185,2860,2860,2860,2860,0
|
||||
20241205,192600,130864185,2860,2860,2860,2860,0
|
||||
20241205,192500,130864185,2860,2860,2860,2860,0
|
||||
20241205,192400,130864185,2860,2860,2860,2860,0
|
||||
20241205,192300,130864185,2860,2860,2860,2860,0
|
||||
20241205,192200,130864185,2860,2860,2860,2860,0
|
||||
20241205,192100,130864185,2860,2860,2860,2860,0
|
||||
20241205,192000,130864185,2860,2860,2860,2860,1692
|
||||
20241205,191900,130864185,2860,2860,2860,2860,0
|
||||
20241205,191800,130864185,2860,2860,2860,2860,0
|
||||
20241205,191700,130864185,2860,2860,2860,2860,0
|
||||
20241205,191600,130864185,2860,2860,2860,2860,0
|
||||
20241205,191500,130864185,2860,2860,2860,2860,0
|
||||
20241205,191400,130864185,2860,2860,2860,2860,0
|
||||
20241205,191300,130864185,2860,2860,2860,2860,0
|
||||
20241205,191200,130864185,2860,2860,2860,2860,0
|
||||
20241205,191100,130864185,2860,2860,2860,2860,0
|
||||
20241205,191000,130864185,2860,2860,2860,2860,0
|
||||
20241205,190900,130864185,2860,2860,2860,2860,0
|
||||
20241205,190800,130864185,2860,2860,2860,2860,0
|
||||
20241205,190700,130864185,2860,2860,2860,2860,0
|
||||
20241205,190600,130864185,2860,2860,2860,2860,0
|
||||
20241205,190500,130864185,2860,2860,2860,2860,0
|
||||
20241205,190400,130864185,2860,2860,2860,2860,0
|
||||
20241205,190300,130864185,2860,2860,2860,2860,0
|
||||
20241205,190200,130864185,2860,2860,2860,2860,0
|
||||
20241205,190100,130864185,2860,2860,2860,2860,0
|
||||
20241205,190000,130864185,2860,2860,2860,2860,0
|
||||
20241205,185900,130864185,2860,2860,2860,2860,0
|
||||
20241205,185800,130864185,2860,2860,2860,2860,0
|
||||
20241205,185700,130864185,2860,2860,2860,2860,0
|
||||
20241205,185600,130864185,2860,2860,2860,2860,0
|
||||
20241205,185500,130864185,2860,2860,2860,2860,0
|
||||
20241205,185400,130864185,2860,2860,2860,2860,0
|
||||
20241205,185300,130864185,2860,2860,2860,2860,0
|
||||
20241205,185200,130864185,2860,2860,2860,2860,0
|
||||
20241205,185100,130864185,2860,2860,2860,2860,0
|
||||
20241205,185000,130864185,2860,2860,2860,2860,1692
|
||||
20241205,184900,130864185,2860,2860,2860,2860,0
|
||||
20241205,184800,130864185,2860,2860,2860,2860,0
|
||||
20241205,184700,130864185,2860,2860,2860,2860,0
|
||||
20241205,184600,130864185,2860,2860,2860,2860,0
|
||||
20241205,184500,130864185,2860,2860,2860,2860,0
|
||||
20241205,184400,130864185,2860,2860,2860,2860,0
|
||||
20241205,184300,130864185,2860,2860,2860,2860,0
|
||||
20241205,184200,130864185,2860,2860,2860,2860,0
|
||||
20241205,184100,130864185,2860,2860,2860,2860,0
|
||||
20241205,184000,130864185,2860,2860,2860,2860,0
|
||||
20241205,183900,130864185,2860,2860,2860,2860,0
|
||||
20241205,183800,130864185,2860,2860,2860,2860,0
|
||||
20241205,183700,130864185,2860,2860,2860,2860,0
|
||||
20241205,183600,130864185,2860,2860,2860,2860,0
|
||||
20241205,183500,130864185,2860,2860,2860,2860,0
|
||||
20241205,183400,130864185,2860,2860,2860,2860,0
|
||||
20241205,183300,130864185,2860,2860,2860,2860,0
|
||||
20241205,183200,130864185,2860,2860,2860,2860,0
|
||||
20241205,183100,130864185,2860,2860,2860,2860,0
|
||||
20241205,183000,130864185,2860,2860,2860,2860,0
|
||||
20241205,182900,130864185,2860,2860,2860,2860,0
|
||||
20241205,182800,130864185,2860,2860,2860,2860,0
|
||||
20241205,182700,130864185,2860,2860,2860,2860,0
|
||||
20241205,182600,130864185,2860,2860,2860,2860,0
|
||||
20241205,182500,130864185,2860,2860,2860,2860,0
|
||||
20241205,182400,130864185,2860,2860,2860,2860,0
|
||||
20241205,182300,130864185,2860,2860,2860,2860,0
|
||||
20241205,182200,130864185,2860,2860,2860,2860,0
|
||||
20241205,182100,130864185,2860,2860,2860,2860,0
|
||||
20241205,182000,130864185,2860,2860,2860,2860,1692
|
||||
20241205,181900,130864185,2860,2860,2860,2860,0
|
||||
20241205,181800,130864185,2860,2860,2860,2860,0
|
||||
20241205,181700,130864185,2860,2860,2860,2860,0
|
||||
20241205,181600,130864185,2860,2860,2860,2860,0
|
||||
20241205,181500,130864185,2860,2860,2860,2860,0
|
||||
20241205,181400,130864185,2860,2860,2860,2860,0
|
||||
20241205,181300,130864185,2860,2860,2860,2860,0
|
||||
20241205,181200,130864185,2860,2860,2860,2860,0
|
||||
20241205,181100,130864185,2860,2860,2860,2860,0
|
||||
20241205,181000,130864185,2860,2860,2860,2860,0
|
||||
20241205,180900,130864185,2860,2860,2860,2860,0
|
||||
20241205,180800,130864185,2860,2860,2860,2860,0
|
||||
20241205,180700,130864185,2860,2860,2860,2860,0
|
||||
20241205,180600,130864185,2860,2860,2860,2860,0
|
||||
20241205,180500,130864185,2860,2860,2860,2860,0
|
||||
20241205,180400,130864185,2860,2860,2860,2860,0
|
||||
20241205,180300,130864185,2860,2860,2860,2860,0
|
||||
20241205,180200,130864185,2860,2860,2860,2860,0
|
||||
20241205,180100,130864185,2860,2860,2860,2860,0
|
||||
20241205,180000,130864185,2860,2860,2860,2860,0
|
||||
20241205,175900,130864185,2860,2860,2860,2860,0
|
||||
20241205,175800,130864185,2860,2860,2860,2860,0
|
||||
20241205,175700,130864185,2860,2860,2860,2860,0
|
||||
20241205,175600,130864185,2860,2860,2860,2860,0
|
||||
20241205,175500,130864185,2860,2860,2860,2860,0
|
||||
20241205,175400,130864185,2860,2860,2860,2860,0
|
||||
20241205,175300,130864185,2860,2860,2860,2860,0
|
||||
20241205,175200,130864185,2860,2860,2860,2860,0
|
||||
20241205,175100,130864185,2860,2860,2860,2860,0
|
||||
20241205,175000,130864185,2860,2860,2860,2860,1692
|
||||
20241205,174900,130864185,2860,2860,2860,2860,0
|
||||
20241205,174800,130864185,2860,2860,2860,2860,0
|
||||
20241205,174700,130864185,2860,2860,2860,2860,0
|
||||
20241205,174600,130864185,2860,2860,2860,2860,0
|
||||
20241205,174500,130864185,2860,2860,2860,2860,0
|
||||
20241205,174400,130864185,2860,2860,2860,2860,0
|
||||
20241205,174300,130864185,2860,2860,2860,2860,0
|
||||
20241205,174200,130864185,2860,2860,2860,2860,0
|
||||
20241205,174100,130864185,2860,2860,2860,2860,0
|
||||
20241205,174000,130864185,2860,2860,2860,2860,0
|
||||
20241205,173900,130864185,2860,2860,2860,2860,0
|
||||
20241205,173800,130864185,2860,2860,2860,2860,0
|
||||
20241205,173700,130864185,2860,2860,2860,2860,0
|
||||
20241205,173600,130864185,2860,2860,2860,2860,0
|
||||
20241205,173500,130864185,2860,2860,2860,2860,0
|
||||
20241205,173400,130864185,2860,2860,2860,2860,0
|
||||
20241205,173300,130864185,2860,2860,2860,2860,0
|
||||
20241205,173200,130864185,2860,2860,2860,2860,0
|
||||
20241205,173100,130864185,2860,2860,2860,2860,0
|
||||
20241205,173000,130864185,2860,2860,2860,2860,0
|
||||
20241205,172900,130864185,2860,2860,2860,2860,0
|
||||
20241205,172800,130864185,2860,2860,2860,2860,0
|
||||
20241205,172700,130864185,2860,2860,2860,2860,0
|
||||
20241205,172600,130864185,2860,2860,2860,2860,0
|
||||
20241205,172500,130864185,2860,2860,2860,2860,0
|
||||
20241205,172400,130864185,2860,2860,2860,2860,0
|
||||
20241205,172300,130864185,2860,2860,2860,2860,0
|
||||
20241205,172200,130864185,2860,2860,2860,2860,0
|
||||
20241205,172100,130864185,2860,2860,2860,2860,0
|
||||
20241205,172000,130864185,2860,2860,2860,2860,1692
|
||||
20241205,171900,130864185,2860,2860,2860,2860,0
|
||||
20241205,171800,130864185,2860,2860,2860,2860,0
|
||||
20241205,171700,130864185,2860,2860,2860,2860,0
|
||||
20241205,171600,130864185,2860,2860,2860,2860,0
|
||||
20241205,171500,130864185,2860,2860,2860,2860,0
|
||||
20241205,171400,130864185,2860,2860,2860,2860,0
|
||||
20241205,171300,130864185,2860,2860,2860,2860,0
|
||||
20241205,171200,130864185,2860,2860,2860,2860,0
|
||||
20241205,171100,130864185,2860,2860,2860,2860,0
|
||||
20241205,171000,130864185,2860,2860,2860,2860,0
|
||||
20241205,170900,130864185,2860,2860,2860,2860,0
|
||||
20241205,170800,130864185,2860,2860,2860,2860,0
|
||||
20241205,170700,130864185,2860,2860,2860,2860,0
|
||||
20241205,170600,130864185,2860,2860,2860,2860,0
|
||||
20241205,170500,130864185,2860,2860,2860,2860,0
|
||||
20241205,170400,130864185,2860,2860,2860,2860,0
|
||||
20241205,170300,130864185,2860,2860,2860,2860,0
|
||||
20241205,170200,130864185,2860,2860,2860,2860,0
|
||||
20241205,170100,130864185,2860,2860,2860,2860,0
|
||||
20241205,170000,130864185,2860,2860,2860,2860,0
|
||||
20241205,165900,130864185,2860,2860,2860,2860,0
|
||||
20241205,165800,130864185,2860,2860,2860,2860,0
|
||||
20241205,165700,130864185,2860,2860,2860,2860,0
|
||||
20241205,165600,130864185,2860,2860,2860,2860,0
|
||||
20241205,165500,130864185,2860,2860,2860,2860,0
|
||||
20241205,165400,130864185,2860,2860,2860,2860,0
|
||||
20241205,165300,130864185,2860,2860,2860,2860,0
|
||||
20241205,165200,130864185,2860,2860,2860,2860,0
|
||||
20241205,165100,130864185,2860,2860,2860,2860,0
|
||||
20241205,165000,130864185,2860,2860,2860,2860,1692
|
||||
20241205,164900,130864185,2860,2860,2860,2860,0
|
||||
20241205,164800,130864185,2860,2860,2860,2860,0
|
||||
20241205,164700,130864185,2860,2860,2860,2860,0
|
||||
20241205,164600,130864185,2860,2860,2860,2860,0
|
||||
20241205,164500,130864185,2860,2860,2860,2860,0
|
||||
20241205,164400,130864185,2860,2860,2860,2860,0
|
||||
20241205,164300,130864185,2860,2860,2860,2860,0
|
||||
20241205,164200,130864185,2860,2860,2860,2860,0
|
||||
20241205,164100,130864185,2860,2860,2860,2860,0
|
||||
20241205,164000,130864185,2860,2860,2860,2860,0
|
||||
20241205,163900,130864185,2860,2860,2860,2860,0
|
||||
20241205,163800,130864185,2860,2860,2860,2860,0
|
||||
20241205,163700,130864185,2860,2860,2860,2860,0
|
||||
20241205,163600,130864185,2860,2860,2860,2860,0
|
||||
20241205,163500,130864185,2860,2860,2860,2860,0
|
||||
20241205,163400,130864185,2860,2860,2860,2860,0
|
||||
20241205,163300,130864185,2860,2860,2860,2860,0
|
||||
20241205,163200,130864185,2860,2860,2860,2860,0
|
||||
20241205,163100,130864185,2860,2860,2860,2860,0
|
||||
20241205,163000,130864185,2860,2860,2860,2860,0
|
||||
20241205,162900,130864185,2860,2860,2860,2860,0
|
||||
20241205,162800,130864185,2860,2860,2860,2860,0
|
||||
20241205,162700,130864185,2860,2860,2860,2860,0
|
||||
20241205,162600,130864185,2860,2860,2860,2860,0
|
||||
20241205,162500,130864185,2860,2860,2860,2860,0
|
||||
20241205,162400,130864185,2860,2860,2860,2860,0
|
||||
20241205,162300,130864185,2860,2860,2860,2860,0
|
||||
20241205,162200,130864185,2860,2860,2860,2860,0
|
||||
20241205,162100,130864185,2860,2860,2860,2860,0
|
||||
20241205,162000,130864185,2860,2860,2860,2860,1692
|
||||
20241205,161900,130864185,2860,2860,2860,2860,0
|
||||
20241205,161800,130864185,2860,2860,2860,2860,0
|
||||
20241205,161700,130864185,2860,2860,2860,2860,0
|
||||
20241205,161600,130864185,2860,2860,2860,2860,0
|
||||
20241205,161500,130864185,2860,2860,2860,2860,0
|
||||
20241205,161400,130864185,2860,2860,2860,2860,0
|
||||
20241205,161300,130864185,2860,2860,2860,2860,0
|
||||
20241205,161200,130864185,2860,2860,2860,2860,0
|
||||
20241205,161100,130864185,2860,2860,2860,2860,0
|
||||
20241205,161000,130864185,2860,2860,2860,2860,0
|
||||
20241205,160900,130864185,2860,2860,2860,2860,0
|
||||
20241205,160800,130864185,2860,2860,2860,2860,0
|
||||
20241205,160700,130864185,2860,2860,2860,2860,0
|
||||
20241205,160600,130864185,2860,2860,2860,2860,0
|
||||
20241205,160500,130864185,2860,2860,2860,2860,0
|
||||
20241205,160400,130864185,2860,2860,2860,2860,0
|
||||
20241205,160300,130864185,2860,2860,2860,2860,0
|
||||
20241205,160200,130864185,2860,2860,2860,2860,0
|
||||
20241205,160100,130864185,2860,2860,2860,2860,0
|
||||
20241205,160000,130864185,2860,2860,2860,2860,0
|
||||
20241205,155900,130864185,2860,2860,2860,2860,0
|
||||
20241205,155800,130864185,2860,2860,2860,2860,0
|
||||
20241205,155700,130864185,2860,2860,2860,2860,0
|
||||
20241205,155600,130864185,2860,2860,2860,2860,0
|
||||
20241205,155500,130864185,2860,2860,2860,2860,0
|
||||
20241205,155400,130864185,2860,2860,2860,2860,0
|
||||
20241205,155300,130864185,2860,2860,2860,2860,0
|
||||
20241205,155200,130864185,2860,2860,2860,2860,0
|
||||
20241205,155100,130864185,2860,2860,2860,2860,0
|
||||
20241205,155000,130864185,2860,2860,2860,2860,1692
|
||||
20241205,154900,130864185,2860,2860,2860,2860,0
|
||||
20241205,154800,130864185,2860,2860,2860,2860,0
|
||||
20241205,154700,130864185,2860,2860,2860,2860,0
|
||||
20241205,154600,130864185,2860,2860,2860,2860,0
|
||||
20241205,154500,130864185,2860,2860,2860,2860,0
|
||||
20241205,154400,130864185,2860,2860,2860,2860,0
|
||||
20241205,154300,130864185,2860,2860,2860,2860,0
|
||||
20241205,154200,130864185,2860,2860,2860,2860,0
|
||||
20241205,154100,130864185,2860,2860,2860,2860,0
|
||||
20241205,154000,130864185,2860,2860,2860,2860,0
|
||||
20241205,153900,130864185,2860,2860,2860,2860,0
|
||||
20241205,153800,130864185,2860,2860,2860,2860,0
|
||||
20241205,153700,130864185,2860,2860,2860,2860,0
|
||||
20241205,153600,130864185,2860,2860,2860,2860,0
|
||||
20241205,153500,130864185,2860,2860,2860,2860,0
|
||||
20241205,153400,130864185,2860,2860,2860,2860,0
|
||||
20241205,153300,130864185,2860,2860,2860,2860,0
|
||||
20241205,153200,130864185,2860,2860,2860,2860,0
|
||||
20241205,153100,130864185,2860,2860,2860,2860,0
|
||||
20241205,153000,130864185,2860,2860,2860,2860,1692
|
||||
20241205,152900,126025065,2860,2860,2860,2860,0
|
||||
20241205,152800,126025065,2860,2860,2860,2860,0
|
||||
20241205,152700,126025065,2860,2860,2860,2860,0
|
||||
20241205,152600,126025065,2860,2860,2860,2860,0
|
||||
20241205,152500,126025065,2860,2860,2860,2860,0
|
||||
20241205,152400,126025065,2860,2860,2860,2860,0
|
||||
20241205,152300,126025065,2860,2860,2860,2860,0
|
||||
20241205,152200,126025065,2860,2860,2860,2860,0
|
||||
20241205,152100,126025065,2860,2860,2860,2860,0
|
||||
20241205,152000,126025065,2860,2860,2860,2860,0
|
||||
20241205,151900,126025065,2860,2865,2890,2860,777
|
||||
20241205,151800,123801910,2900,2900,2900,2900,0
|
||||
20241205,151700,123801910,2900,2900,2900,2900,0
|
||||
20241205,151600,123801910,2900,2900,2900,2900,0
|
||||
20241205,151500,123801910,2900,2860,2900,2860,383
|
||||
20241205,151400,122698910,2885,2885,2885,2885,50
|
||||
20241205,151300,122554660,2885,2885,2885,2885,0
|
||||
20241205,151200,122554660,2885,2885,2885,2885,201
|
||||
20241205,151100,121974775,2885,2875,2885,2870,706
|
||||
20241205,151000,119940385,2860,2860,2860,2860,48
|
||||
20241205,150900,119803105,2885,2885,2885,2885,0
|
||||
20241205,150800,119803105,2885,2885,2885,2885,0
|
||||
20241205,150700,119803105,2885,2880,2885,2880,83
|
||||
20241205,150600,119563845,2885,2885,2885,2885,0
|
||||
20241205,150500,119563845,2885,2885,2885,2885,0
|
||||
20241205,150400,119563845,2885,2885,2885,2885,0
|
||||
20241205,150300,119563845,2885,2885,2885,2885,0
|
||||
20241205,150200,119563845,2885,2875,2885,2875,39
|
||||
20241205,150100,119451660,2860,2860,2860,2860,255
|
||||
20241205,150000,118722360,2885,2880,2885,2880,158
|
||||
20241205,145900,118266915,2860,2875,2885,2860,105
|
||||
20241205,145800,117964585,2885,2885,2885,2885,0
|
||||
20241205,145700,117964585,2885,2885,2885,2885,0
|
||||
20241205,145600,117964585,2885,2885,2885,2885,0
|
||||
20241205,145500,117964585,2885,2885,2885,2885,0
|
||||
20241205,145400,117964585,2885,2885,2885,2885,0
|
||||
20241205,145300,117964585,2885,2885,2885,2885,0
|
||||
20241205,145200,117964585,2885,2885,2885,2885,0
|
||||
20241205,145100,117964585,2885,2885,2885,2885,0
|
||||
20241205,145000,117964585,2885,2885,2885,2885,0
|
||||
20241205,144900,117964585,2885,2885,2885,2885,0
|
||||
20241205,144800,117964585,2885,2885,2885,2885,0
|
||||
20241205,144700,117964585,2885,2885,2885,2885,0
|
||||
20241205,144600,117964585,2885,2885,2885,2885,0
|
||||
20241205,144500,117964585,2885,2885,2885,2885,0
|
||||
20241205,144400,117964585,2885,2885,2890,2865,38
|
||||
20241205,144300,117855510,2875,2875,2875,2875,1000
|
||||
20241205,144200,114980510,2880,2880,2880,2880,0
|
||||
20241205,144100,114980510,2880,2880,2880,2880,1
|
||||
20241205,144000,114977630,2880,2875,2880,2875,50
|
||||
20241205,143900,114833795,2860,2865,2865,2860,216
|
||||
20241205,143800,114215210,2885,2885,2885,2885,0
|
||||
20241205,143700,114215210,2885,2885,2885,2885,0
|
||||
20241205,143600,114215210,2885,2885,2885,2885,0
|
||||
20241205,143500,114215210,2885,2885,2885,2885,0
|
||||
20241205,143400,114215210,2885,2885,2885,2885,0
|
||||
20241205,143300,114215210,2885,2885,2885,2885,2
|
||||
20241205,143200,114209440,2870,2870,2870,2870,7
|
||||
20241205,143100,114189350,2900,2900,2900,2900,0
|
||||
20241205,143000,114189350,2900,2900,2900,2900,0
|
||||
20241205,142900,114189350,2900,2900,2900,2900,0
|
||||
20241205,142800,114189350,2900,2900,2900,2900,0
|
||||
20241205,142700,114189350,2900,2900,2900,2900,0
|
||||
20241205,142600,114189350,2900,2900,2900,2900,0
|
||||
20241205,142500,114189350,2900,2900,2900,2900,0
|
||||
20241205,142400,114189350,2900,2900,2900,2900,0
|
||||
20241205,142300,114189350,2900,2900,2900,2900,0
|
||||
20241205,142200,114189350,2900,2900,2900,2900,0
|
||||
20241205,142100,114189350,2900,2900,2900,2900,0
|
||||
20241205,142000,114189350,2900,2900,2900,2900,0
|
||||
20241205,141900,114189350,2900,2900,2900,2900,0
|
||||
20241205,141800,114189350,2900,2900,2900,2900,0
|
||||
20241205,141700,114189350,2900,2900,2900,2900,0
|
||||
20241205,141600,114189350,2900,2900,2900,2900,0
|
||||
20241205,141500,114189350,2900,2900,2900,2900,0
|
||||
20241205,141400,114189350,2900,2900,2900,2900,0
|
||||
20241205,141300,114189350,2900,2900,2900,2900,0
|
||||
20241205,141200,114189350,2900,2900,2900,2900,0
|
||||
20241205,141100,114189350,2900,2900,2900,2900,0
|
||||
20241205,141000,114189350,2900,2870,2900,2855,479
|
||||
20241205,140900,112814070,2875,2900,2900,2875,465
|
||||
20241205,140800,111475445,2905,2905,2905,2905,0
|
||||
20241205,140700,111475445,2905,2895,2905,2895,100
|
||||
20241205,140600,111185395,2885,2885,2885,2885,49
|
||||
20241205,140500,111044030,2875,2875,2875,2875,0
|
||||
20241205,140400,111044030,2875,2870,2875,2870,37
|
||||
20241205,140300,110937825,2875,2875,2875,2875,0
|
||||
20241205,140200,110937825,2875,2875,2875,2875,0
|
||||
20241205,140100,110937825,2875,2875,2875,2875,0
|
||||
20241205,140000,110937825,2875,2875,2875,2875,0
|
||||
20241205,135900,110937825,2875,2875,2875,2875,9
|
||||
20241205,135800,110911950,2870,2865,2870,2865,34
|
||||
20241205,135700,110814455,2885,2885,2885,2885,0
|
||||
20241205,135600,110814455,2885,2885,2885,2885,0
|
||||
20241205,135500,110814455,2885,2885,2885,2885,0
|
||||
20241205,135400,110814455,2885,2880,2885,2880,200
|
||||
20241205,135300,110237580,2880,2880,2880,2880,2
|
||||
20241205,135200,110231820,2855,2855,2855,2855,34
|
||||
20241205,135100,110134750,2885,2885,2885,2885,0
|
||||
20241205,135000,110134750,2885,2885,2885,2885,16
|
||||
20241205,134900,110088590,2895,2885,2900,2850,2721
|
||||
20241205,134800,102297320,2885,2895,2895,2880,2289
|
||||
20241205,134700,95686630,2895,2895,2895,2895,1000
|
||||
20241205,134600,92791630,2895,2900,2900,2895,1308
|
||||
20241205,134500,89000730,2900,2900,2900,2900,0
|
||||
20241205,134400,89000730,2900,2900,2900,2900,0
|
||||
20241205,134300,89000730,2900,2900,2900,2900,0
|
||||
20241205,134200,89000730,2900,2900,2900,2900,0
|
||||
20241205,134100,89000730,2900,2900,2900,2900,0
|
||||
20241205,134000,89000730,2900,2905,2905,2900,34
|
||||
20241205,133900,88902120,2900,2900,2900,2900,0
|
||||
20241205,133800,88902120,2900,2900,2900,2900,0
|
||||
20241205,133700,88902120,2900,2900,2900,2900,0
|
||||
20241205,133600,88902120,2900,2900,2900,2900,0
|
||||
20241205,133500,88902120,2900,2900,2900,2900,0
|
||||
20241205,133400,88902120,2900,2905,2905,2900,64
|
||||
20241205,133300,88716505,2905,2905,2905,2905,0
|
||||
20241205,133200,88716505,2905,2905,2905,2905,0
|
||||
20241205,133100,88716505,2905,2905,2905,2905,0
|
||||
20241205,133000,88716505,2905,2905,2905,2905,0
|
||||
20241205,132900,88716505,2905,2905,2905,2905,0
|
||||
20241205,132800,88716505,2905,2905,2905,2905,139
|
||||
20241205,132700,88312710,2945,2945,2945,2945,0
|
||||
20241205,132600,88312710,2945,2945,2945,2945,0
|
||||
20241205,132500,88312710,2945,2945,2945,2945,0
|
||||
20241205,132400,88312710,2945,2945,2945,2945,0
|
||||
20241205,132300,88312710,2945,2945,2945,2945,0
|
||||
20241205,132200,88312710,2945,2900,2945,2900,595
|
||||
20241205,132100,86585965,2920,2910,2920,2910,50
|
||||
20241205,132000,86440290,2900,2900,2900,2900,0
|
||||
20241205,131900,86440290,2900,2900,2900,2900,0
|
||||
20241205,131800,86440290,2900,2900,2900,2900,0
|
||||
20241205,131700,86440290,2900,2900,2900,2900,0
|
||||
20241205,131600,86440290,2900,2900,2900,2900,34
|
||||
20241205,131500,86341690,2910,2910,2910,2910,2
|
||||
20241205,131400,86335870,2900,2900,2900,2900,0
|
||||
20241205,131300,86335870,2900,2900,2900,2900,0
|
||||
20241205,131200,86335870,2900,2900,2900,2900,0
|
||||
20241205,131100,86335870,2900,2900,2900,2900,0
|
||||
20241205,131000,86335870,2900,2905,2905,2900,34
|
||||
20241205,130900,86237245,2905,2905,2905,2905,0
|
||||
20241205,130800,86237245,2905,2905,2905,2905,3
|
||||
20241205,130700,86228530,2900,2900,2900,2900,0
|
||||
20241205,130600,86228530,2900,2900,2900,2900,0
|
||||
20241205,130500,86228530,2900,2900,2900,2900,0
|
||||
20241205,130400,86228530,2900,2900,2905,2900,38
|
||||
20241205,130300,86118310,2900,2900,2900,2900,2
|
||||
20241205,130200,86112510,2905,2905,2905,2905,0
|
||||
20241205,130100,86112510,2905,2905,2905,2905,14
|
||||
20241205,130000,86071840,2900,2900,2900,2900,0
|
||||
20241205,125900,86071840,2900,2900,2900,2900,0
|
||||
20241205,125800,86071840,2900,2900,2900,2900,34
|
||||
20241205,125700,85973240,2900,2900,2900,2900,0
|
||||
20241205,125600,85973240,2900,2900,2900,2900,0
|
||||
20241205,125500,85973240,2900,2900,2900,2900,0
|
||||
20241205,125400,85973240,2900,2900,2900,2900,0
|
||||
20241205,125300,85973240,2900,2900,2900,2900,0
|
||||
20241205,125200,85973240,2900,2905,2905,2900,194
|
||||
20241205,125100,85409840,2940,2940,2940,2940,0
|
||||
20241205,125000,85409840,2940,2940,2940,2940,1
|
||||
20241205,124900,85406900,2905,2905,2905,2905,0
|
||||
20241205,124800,85406900,2905,2905,2905,2905,0
|
||||
20241205,124700,85406900,2905,2905,2905,2905,0
|
||||
20241205,124600,85406900,2905,2905,2905,2905,34
|
||||
20241205,124500,85308130,2940,2940,2940,2940,1
|
||||
20241205,124400,85305190,2915,2915,2915,2915,0
|
||||
20241205,124300,85305190,2915,2915,2915,2915,0
|
||||
20241205,124200,85305190,2915,2915,2915,2915,420
|
||||
20241205,124100,84080890,2920,2930,2930,2920,241
|
||||
20241205,124000,83374770,2930,2930,2930,2930,34
|
||||
20241205,123900,83275150,2930,2930,2930,2930,0
|
||||
20241205,123800,83275150,2930,2930,2930,2930,0
|
||||
20241205,123700,83275150,2930,2930,2930,2930,0
|
||||
20241205,123600,83275150,2930,2930,2930,2930,0
|
||||
20241205,123500,83275150,2930,2930,2930,2930,0
|
||||
20241205,123400,83275150,2930,2930,2930,2930,34
|
||||
20241205,123300,83175530,2960,2960,2960,2960,0
|
||||
20241205,123200,83175530,2960,2960,2960,2960,0
|
||||
20241205,123100,83175530,2960,2940,2960,2940,250
|
||||
20241205,123000,82439610,2925,2925,2925,2925,0
|
||||
20241205,122900,82439610,2925,2925,2925,2925,0
|
||||
20241205,122800,82439610,2925,2925,2925,2925,34
|
||||
20241205,122700,82340160,2925,2925,2925,2925,0
|
||||
20241205,122600,82340160,2925,2920,2925,2920,191
|
||||
20241205,122500,81782430,2920,2920,2920,2920,3
|
||||
20241205,122400,81773670,2930,2930,2930,2930,22
|
||||
20241205,122300,81709210,2915,2915,2915,2915,0
|
||||
20241205,122200,81709210,2915,2920,2940,2915,1399
|
||||
20241205,122100,77606525,2910,2910,2910,2910,0
|
||||
20241205,122000,77606525,2910,2910,2910,2910,7
|
||||
20241205,121900,77586155,2905,2905,2905,2905,0
|
||||
20241205,121800,77586155,2905,2905,2905,2905,0
|
||||
20241205,121700,77586155,2905,2905,2905,2905,0
|
||||
20241205,121600,77586155,2905,2905,2905,2905,34
|
||||
20241205,121500,77487385,2905,2905,2905,2905,0
|
||||
20241205,121400,77487385,2905,2905,2905,2905,0
|
||||
20241205,121300,77487385,2905,2905,2905,2905,0
|
||||
20241205,121200,77487385,2905,2905,2905,2905,0
|
||||
20241205,121100,77487385,2905,2905,2905,2905,0
|
||||
20241205,121000,77487385,2905,2905,2910,2905,36
|
||||
20241205,120900,77382795,2905,2905,2905,2905,0
|
||||
20241205,120800,77382795,2905,2905,2905,2905,0
|
||||
20241205,120700,77382795,2905,2905,2905,2905,0
|
||||
20241205,120600,77382795,2905,2905,2905,2905,0
|
||||
20241205,120500,77382795,2905,2905,2905,2905,0
|
||||
20241205,120400,77382795,2905,2905,2905,2905,36
|
||||
20241205,120300,77278215,2910,2910,2910,2910,5
|
||||
20241205,120200,77263665,2905,2905,2905,2905,0
|
||||
20241205,120100,77263665,2905,2905,2905,2905,0
|
||||
20241205,120000,77263665,2905,2905,2905,2905,0
|
||||
20241205,115900,77263665,2905,2905,2905,2905,0
|
||||
20241205,115800,77263665,2905,2905,2910,2905,46
|
||||
20241205,115700,77129985,2905,2905,2905,2905,0
|
||||
20241205,115600,77129985,2905,2905,2905,2905,0
|
||||
20241205,115500,77129985,2905,2905,2905,2905,0
|
||||
20241205,115400,77129985,2905,2905,2905,2905,0
|
||||
20241205,115300,77129985,2905,2905,2905,2905,0
|
||||
20241205,115200,77129985,2905,2905,2905,2905,36
|
||||
20241205,115100,77025405,2920,2920,2920,2920,0
|
||||
20241205,115000,77025405,2920,2920,2920,2920,0
|
||||
20241205,114900,77025405,2920,2920,2920,2920,1
|
||||
20241205,114800,77022485,2905,2905,2905,2905,0
|
||||
20241205,114700,77022485,2905,2905,2905,2905,0
|
||||
20241205,114600,77022485,2905,2910,2910,2905,578
|
||||
20241205,114500,75343095,2920,2920,2920,2920,0
|
||||
20241205,114400,75343095,2920,2920,2920,2920,0
|
||||
20241205,114300,75343095,2920,2920,2920,2920,0
|
||||
20241205,114200,75343095,2920,2920,2920,2920,50
|
||||
20241205,114100,75197095,2905,2905,2905,2905,0
|
||||
20241205,114000,75197095,2905,2905,2905,2905,36
|
||||
20241205,113900,75092515,2920,2920,2920,2920,0
|
||||
20241205,113800,75092515,2920,2920,2920,2920,0
|
||||
20241205,113700,75092515,2920,2920,2920,2920,2
|
||||
20241205,113600,75086675,2900,2900,2900,2900,0
|
||||
20241205,113500,75086675,2900,2900,2900,2900,0
|
||||
20241205,113400,75086675,2900,2900,2900,2900,36
|
||||
20241205,113300,74982275,2920,2920,2920,2920,5
|
||||
20241205,113200,74967675,2925,2925,2925,2925,0
|
||||
20241205,113100,74967675,2925,2925,2925,2925,0
|
||||
20241205,113000,74967675,2925,2925,2925,2925,0
|
||||
20241205,112900,74967675,2925,2905,2925,2905,100
|
||||
20241205,112800,74676715,2880,2885,2885,2880,50
|
||||
20241205,112700,74532555,2900,2900,2900,2900,1
|
||||
20241205,112600,74529655,2900,2900,2900,2900,16
|
||||
20241205,112500,74483255,2900,2900,2900,2900,0
|
||||
20241205,112400,74483255,2900,2900,2900,2900,0
|
||||
20241205,112300,74483255,2900,2900,2900,2900,2
|
||||
20241205,112200,74477455,2885,2900,2900,2880,44
|
||||
20241205,112100,74350485,2905,2905,2905,2905,10
|
||||
20241205,112000,74321435,2905,2905,2905,2905,0
|
||||
20241205,111900,74321435,2905,2905,2905,2905,12
|
||||
20241205,111800,74286575,2905,2905,2905,2905,0
|
||||
20241205,111700,74286575,2905,2880,2905,2880,114
|
||||
20241205,111600,73958155,2910,2885,2910,2880,334
|
||||
20241205,111500,72993515,2915,2915,2915,2915,2
|
||||
20241205,111400,72987685,2900,2900,2900,2890,2232
|
||||
20241205,111300,66516180,2905,2915,2915,2900,810
|
||||
20241205,111200,64162870,2920,2925,2925,2920,110
|
||||
20241205,111100,63841590,2925,2925,2925,2925,100
|
||||
20241205,111000,63549090,2940,2930,2940,2925,370
|
||||
20241205,110900,62465495,2940,2940,2940,2940,0
|
||||
20241205,110800,62465495,2940,2940,2940,2940,0
|
||||
20241205,110700,62465495,2940,2940,2940,2940,0
|
||||
20241205,110600,62465495,2940,2940,2940,2940,0
|
||||
20241205,110500,62465495,2940,2940,2940,2940,8
|
||||
20241205,110400,62441975,2930,2935,2950,2930,70
|
||||
20241205,110300,62236645,2965,2965,2965,2965,0
|
||||
20241205,110200,62236645,2965,2950,2965,2950,22
|
||||
20241205,110100,62171730,2940,2950,2950,2940,3
|
||||
20241205,110000,62162890,2935,2935,2935,2935,0
|
||||
20241205,105900,62162890,2935,2935,2935,2935,0
|
||||
20241205,105800,62162890,2935,2935,2935,2935,36
|
||||
20241205,105700,62057230,2960,2960,2960,2960,0
|
||||
20241205,105600,62057230,2960,2960,2960,2960,0
|
||||
20241205,105500,62057230,2960,2960,2960,2960,0
|
||||
20241205,105400,62057230,2960,2930,2960,2930,354
|
||||
20241205,105300,61015840,2940,2940,2940,2940,0
|
||||
20241205,105200,61015840,2940,2940,2940,2940,243
|
||||
20241205,105100,60301420,2970,2970,2970,2970,0
|
||||
20241205,105000,60301420,2970,2970,2970,2970,0
|
||||
20241205,104900,60301420,2970,2970,2970,2970,0
|
||||
20241205,104800,60301420,2970,2970,2970,2970,0
|
||||
20241205,104700,60301420,2970,2970,2970,2970,0
|
||||
20241205,104600,60301420,2970,2940,2970,2930,186
|
||||
20241205,104500,59753735,2970,2970,2970,2970,0
|
||||
20241205,104400,59753735,2970,2970,2970,2970,2
|
||||
20241205,104300,59747795,2945,2955,2955,2940,1023
|
||||
20241205,104200,56731375,2960,2960,2960,2960,9
|
||||
20241205,104100,56704735,2955,2955,2955,2955,0
|
||||
20241205,104000,56704735,2955,2960,2960,2955,36
|
||||
20241205,103900,56598205,2965,2965,2965,2965,0
|
||||
20241205,103800,56598205,2965,2965,2965,2965,0
|
||||
20241205,103700,56598205,2965,2965,2965,2965,10
|
||||
20241205,103600,56568555,2985,2985,2985,2985,0
|
||||
20241205,103500,56568555,2985,2985,2985,2985,0
|
||||
20241205,103400,56568555,2985,2960,2985,2960,64
|
||||
20241205,103300,56378805,2965,2965,2965,2965,0
|
||||
20241205,103200,56378805,2965,2965,2965,2965,19
|
||||
20241205,103100,56322470,2965,2965,2965,2965,3
|
||||
20241205,103000,56313575,2985,2970,2985,2970,39
|
||||
20241205,102900,56197550,2955,2955,2955,2955,0
|
||||
20241205,102800,56197550,2955,2955,2955,2955,36
|
||||
20241205,102700,56091170,2965,2965,2965,2965,0
|
||||
20241205,102600,56091170,2965,2965,2965,2965,0
|
||||
20241205,102500,56091170,2965,2965,2965,2965,0
|
||||
20241205,102400,56091170,2965,2965,2965,2965,5
|
||||
20241205,102300,56076345,2950,2950,2950,2950,0
|
||||
20241205,102200,56076345,2950,2955,2955,2950,36
|
||||
20241205,102100,55970055,2950,2965,2965,2950,144
|
||||
20241205,102000,55544415,2985,2985,2985,2985,0
|
||||
20241205,101900,55544415,2985,2985,2985,2985,0
|
||||
20241205,101800,55544415,2985,2985,2985,2985,0
|
||||
20241205,101700,55544415,2985,2985,2985,2985,0
|
||||
20241205,101600,55544415,2985,2965,2985,2965,37
|
||||
20241205,101500,55434690,2985,2985,2985,2985,8
|
||||
20241205,101400,55410810,2990,2990,2990,2990,0
|
||||
20241205,101300,55410810,2990,2990,2990,2990,0
|
||||
20241205,101200,55410810,2990,2975,2990,2970,394
|
||||
20241205,101100,54239960,2995,2995,2995,2995,0
|
||||
20241205,101000,54239960,2995,3005,3005,2990,218
|
||||
20241205,100900,53586625,3065,3005,3070,3005,80
|
||||
20241205,100800,53344290,3000,2975,3000,2975,489
|
||||
20241205,100700,51881045,2980,2980,2980,2980,0
|
||||
20241205,100600,51881045,2980,2980,2980,2980,0
|
||||
20241205,100500,51881045,2980,2980,2980,2980,0
|
||||
20241205,100400,51881045,2980,2960,2980,2955,219
|
||||
20241205,100300,51232875,2995,2990,2995,2950,184
|
||||
20241205,100200,50685355,3000,3000,3000,3000,0
|
||||
20241205,100100,50685355,3000,3000,3000,3000,0
|
||||
20241205,100000,50685355,3000,2995,3000,2995,2
|
||||
20241205,095900,50679360,3000,3000,3000,3000,0
|
||||
20241205,095800,50679360,3000,2990,3000,2990,39
|
||||
20241205,095700,50562730,3010,3010,3010,3010,0
|
||||
20241205,095600,50562730,3010,3010,3010,3010,0
|
||||
20241205,095500,50562730,3010,3010,3010,3010,0
|
||||
20241205,095400,50562730,3010,3025,3025,2990,149
|
||||
20241205,095300,50116025,2980,2980,2980,2980,0
|
||||
20241205,095200,50116025,2980,2970,3025,2970,69
|
||||
20241205,095100,49909100,3025,3025,3025,3025,0
|
||||
20241205,095000,49909100,3025,3025,3025,3025,0
|
||||
20241205,094900,49909100,3025,3025,3025,3025,0
|
||||
20241205,094800,49909100,3025,3025,3025,3025,50
|
||||
20241205,094700,49757850,3035,3015,3035,3015,33
|
||||
20241205,094600,49657890,2955,3015,3015,2955,909
|
||||
20241205,094500,46929945,3010,3045,3045,3010,250
|
||||
20241205,094400,46175685,3020,3045,3045,3020,3
|
||||
20241205,094300,46166575,3045,3045,3045,3045,12
|
||||
20241205,094200,46130035,3025,3040,3040,3025,371
|
||||
20241205,094100,45005005,3050,3050,3050,3050,17
|
||||
20241205,094000,44953155,3075,3045,3075,3045,45
|
||||
20241205,093900,44815900,3045,3045,3045,3045,0
|
||||
20241205,093800,44815900,3045,3045,3045,3045,0
|
||||
20241205,093700,44815900,3045,3050,3050,3045,10
|
||||
20241205,093600,44785410,3035,3045,3045,3035,144
|
||||
20241205,093500,44347310,3065,3065,3065,3065,0
|
||||
20241205,093400,44347310,3065,3035,3065,3035,59
|
||||
20241205,093300,44167850,3040,3060,3065,3040,19
|
||||
20241205,093200,44109825,3065,3065,3065,3065,0
|
||||
20241205,093100,44109825,3065,3065,3065,3065,0
|
||||
20241205,093000,44109825,3065,3055,3065,3055,19
|
||||
20241205,092900,44051690,3040,3040,3040,3040,1
|
||||
20241205,092800,44048650,3070,3035,3070,3025,86
|
||||
20241205,092700,43786060,3035,3035,3035,3035,144
|
||||
20241205,092600,43349020,3085,3085,3085,3085,3
|
||||
20241205,092500,43339765,3085,3085,3085,3085,2
|
||||
20241205,092400,43333595,3070,3065,3070,3065,27
|
||||
20241205,092300,43250835,3045,3045,3045,3045,2
|
||||
20241205,092200,43244745,3015,3010,3045,3010,61
|
||||
20241205,092100,43060440,3045,3055,3070,3015,2400
|
||||
20241205,092000,35762415,3095,3095,3095,3095,0
|
||||
20241205,091900,35762415,3095,3095,3095,3095,52
|
||||
20241205,091800,35601475,3095,3070,3095,3055,213
|
||||
20241205,091700,34946750,3070,3070,3070,3070,84
|
||||
20241205,091600,34688870,3120,3070,3120,3070,105
|
||||
20241205,091500,34365910,3125,3125,3125,3125,0
|
||||
20241205,091400,34365910,3125,3125,3135,3090,792
|
||||
20241205,091300,31904570,3130,3130,3130,3130,4
|
||||
20241205,091200,31892050,3130,3130,3130,3130,1
|
||||
20241205,091100,31888920,3130,3130,3130,3130,0
|
||||
20241205,091000,31888920,3130,3090,3130,3090,41
|
||||
20241205,090900,31762030,3095,3095,3095,3095,238
|
||||
20241205,090800,31025420,3150,3145,3150,3145,83
|
||||
20241205,090700,30764380,3150,3150,3150,3150,1
|
||||
20241205,090600,30761230,3150,3130,3150,3130,174
|
||||
20241205,090500,30215970,3090,3110,3165,3090,1994
|
||||
20241205,090400,24035895,3110,3120,3165,3110,1246
|
||||
20241205,090300,20159875,3110,3085,3110,3085,322
|
||||
20241205,090200,19164645,3100,3110,3110,3035,132
|
||||
20241205,090100,18763605,3005,2955,3050,2950,5781
|
||||
20241205,090000,1173135,3045,3000,3045,3000,391
|
||||
|
Reference in New Issue
Block a user