Update 2024-12-05 2775 candle_min
This commit is contained in:
653
072130/min/candle-20241205.csv
Normal file
653
072130/min/candle-20241205.csv
Normal file
@@ -0,0 +1,653 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,195100,405954145,4900,4900,4900,4900,1262
|
||||
20241205,195000,405954145,4900,4900,4900,4900,0
|
||||
20241205,194900,405954145,4900,4900,4900,4900,0
|
||||
20241205,194800,405954145,4900,4900,4900,4900,0
|
||||
20241205,194700,405954145,4900,4900,4900,4900,0
|
||||
20241205,194600,405954145,4900,4900,4900,4900,0
|
||||
20241205,194500,405954145,4900,4900,4900,4900,0
|
||||
20241205,194400,405954145,4900,4900,4900,4900,0
|
||||
20241205,194300,405954145,4900,4900,4900,4900,0
|
||||
20241205,194200,405954145,4900,4900,4900,4900,0
|
||||
20241205,194100,405954145,4900,4900,4900,4900,0
|
||||
20241205,194000,405954145,4900,4900,4900,4900,0
|
||||
20241205,193900,405954145,4900,4900,4900,4900,0
|
||||
20241205,193800,405954145,4900,4900,4900,4900,0
|
||||
20241205,193700,405954145,4900,4900,4900,4900,0
|
||||
20241205,193600,405954145,4900,4900,4900,4900,0
|
||||
20241205,193500,405954145,4900,4900,4900,4900,0
|
||||
20241205,193400,405954145,4900,4900,4900,4900,0
|
||||
20241205,193300,405954145,4900,4900,4900,4900,0
|
||||
20241205,193200,405954145,4900,4900,4900,4900,0
|
||||
20241205,193100,405954145,4900,4900,4900,4900,0
|
||||
20241205,193000,405954145,4900,4900,4900,4900,0
|
||||
20241205,192900,405954145,4900,4900,4900,4900,0
|
||||
20241205,192800,405954145,4900,4900,4900,4900,0
|
||||
20241205,192700,405954145,4900,4900,4900,4900,0
|
||||
20241205,192600,405954145,4900,4900,4900,4900,0
|
||||
20241205,192500,405954145,4900,4900,4900,4900,0
|
||||
20241205,192400,405954145,4900,4900,4900,4900,0
|
||||
20241205,192300,405954145,4900,4900,4900,4900,0
|
||||
20241205,192200,405954145,4900,4900,4900,4900,0
|
||||
20241205,192100,405954145,4900,4900,4900,4900,1262
|
||||
20241205,192000,405954145,4900,4900,4900,4900,0
|
||||
20241205,191900,405954145,4900,4900,4900,4900,0
|
||||
20241205,191800,405954145,4900,4900,4900,4900,0
|
||||
20241205,191700,405954145,4900,4900,4900,4900,0
|
||||
20241205,191600,405954145,4900,4900,4900,4900,0
|
||||
20241205,191500,405954145,4900,4900,4900,4900,0
|
||||
20241205,191400,405954145,4900,4900,4900,4900,0
|
||||
20241205,191300,405954145,4900,4900,4900,4900,0
|
||||
20241205,191200,405954145,4900,4900,4900,4900,0
|
||||
20241205,191100,405954145,4900,4900,4900,4900,0
|
||||
20241205,191000,405954145,4900,4900,4900,4900,0
|
||||
20241205,190900,405954145,4900,4900,4900,4900,0
|
||||
20241205,190800,405954145,4900,4900,4900,4900,0
|
||||
20241205,190700,405954145,4900,4900,4900,4900,0
|
||||
20241205,190600,405954145,4900,4900,4900,4900,0
|
||||
20241205,190500,405954145,4900,4900,4900,4900,0
|
||||
20241205,190400,405954145,4900,4900,4900,4900,0
|
||||
20241205,190300,405954145,4900,4900,4900,4900,0
|
||||
20241205,190200,405954145,4900,4900,4900,4900,0
|
||||
20241205,190100,405954145,4900,4900,4900,4900,0
|
||||
20241205,190000,405954145,4900,4900,4900,4900,0
|
||||
20241205,185900,405954145,4900,4900,4900,4900,0
|
||||
20241205,185800,405954145,4900,4900,4900,4900,0
|
||||
20241205,185700,405954145,4900,4900,4900,4900,0
|
||||
20241205,185600,405954145,4900,4900,4900,4900,0
|
||||
20241205,185500,405954145,4900,4900,4900,4900,0
|
||||
20241205,185400,405954145,4900,4900,4900,4900,0
|
||||
20241205,185300,405954145,4900,4900,4900,4900,0
|
||||
20241205,185200,405954145,4900,4900,4900,4900,0
|
||||
20241205,185100,405954145,4900,4900,4900,4900,1262
|
||||
20241205,185000,405954145,4900,4900,4900,4900,0
|
||||
20241205,184900,405954145,4900,4900,4900,4900,0
|
||||
20241205,184800,405954145,4900,4900,4900,4900,0
|
||||
20241205,184700,405954145,4900,4900,4900,4900,0
|
||||
20241205,184600,405954145,4900,4900,4900,4900,0
|
||||
20241205,184500,405954145,4900,4900,4900,4900,0
|
||||
20241205,184400,405954145,4900,4900,4900,4900,0
|
||||
20241205,184300,405954145,4900,4900,4900,4900,0
|
||||
20241205,184200,405954145,4900,4900,4900,4900,0
|
||||
20241205,184100,405954145,4900,4900,4900,4900,0
|
||||
20241205,184000,405954145,4900,4900,4900,4900,0
|
||||
20241205,183900,405954145,4900,4900,4900,4900,0
|
||||
20241205,183800,405954145,4900,4900,4900,4900,0
|
||||
20241205,183700,405954145,4900,4900,4900,4900,0
|
||||
20241205,183600,405954145,4900,4900,4900,4900,0
|
||||
20241205,183500,405954145,4900,4900,4900,4900,0
|
||||
20241205,183400,405954145,4900,4900,4900,4900,0
|
||||
20241205,183300,405954145,4900,4900,4900,4900,0
|
||||
20241205,183200,405954145,4900,4900,4900,4900,0
|
||||
20241205,183100,405954145,4900,4900,4900,4900,0
|
||||
20241205,183000,405954145,4900,4900,4900,4900,0
|
||||
20241205,182900,405954145,4900,4900,4900,4900,0
|
||||
20241205,182800,405954145,4900,4900,4900,4900,0
|
||||
20241205,182700,405954145,4900,4900,4900,4900,0
|
||||
20241205,182600,405954145,4900,4900,4900,4900,0
|
||||
20241205,182500,405954145,4900,4900,4900,4900,0
|
||||
20241205,182400,405954145,4900,4900,4900,4900,0
|
||||
20241205,182300,405954145,4900,4900,4900,4900,0
|
||||
20241205,182200,405954145,4900,4900,4900,4900,0
|
||||
20241205,182100,405954145,4900,4900,4900,4900,1262
|
||||
20241205,182000,405954145,4900,4900,4900,4900,0
|
||||
20241205,181900,405954145,4900,4900,4900,4900,0
|
||||
20241205,181800,405954145,4900,4900,4900,4900,0
|
||||
20241205,181700,405954145,4900,4900,4900,4900,0
|
||||
20241205,181600,405954145,4900,4900,4900,4900,0
|
||||
20241205,181500,405954145,4900,4900,4900,4900,0
|
||||
20241205,181400,405954145,4900,4900,4900,4900,0
|
||||
20241205,181300,405954145,4900,4900,4900,4900,0
|
||||
20241205,181200,405954145,4900,4900,4900,4900,0
|
||||
20241205,181100,405954145,4900,4900,4900,4900,0
|
||||
20241205,181000,405954145,4900,4900,4900,4900,0
|
||||
20241205,180900,405954145,4900,4900,4900,4900,0
|
||||
20241205,180800,405954145,4900,4900,4900,4900,0
|
||||
20241205,180700,405954145,4900,4900,4900,4900,0
|
||||
20241205,180600,405954145,4900,4900,4900,4900,0
|
||||
20241205,180500,405954145,4900,4900,4900,4900,0
|
||||
20241205,180400,405954145,4900,4900,4900,4900,0
|
||||
20241205,180300,405954145,4900,4900,4900,4900,0
|
||||
20241205,180200,405954145,4900,4900,4900,4900,0
|
||||
20241205,180100,405954145,4900,4900,4900,4900,0
|
||||
20241205,180000,405954145,4900,4900,4900,4900,0
|
||||
20241205,175900,405954145,4900,4900,4900,4900,0
|
||||
20241205,175800,405954145,4900,4900,4900,4900,0
|
||||
20241205,175700,405954145,4900,4900,4900,4900,0
|
||||
20241205,175600,405954145,4900,4900,4900,4900,0
|
||||
20241205,175500,405954145,4900,4900,4900,4900,0
|
||||
20241205,175400,405954145,4900,4900,4900,4900,0
|
||||
20241205,175300,405954145,4900,4900,4900,4900,0
|
||||
20241205,175200,405954145,4900,4900,4900,4900,0
|
||||
20241205,175100,405954145,4900,4900,4900,4900,1262
|
||||
20241205,175000,405954145,4900,4900,4900,4900,0
|
||||
20241205,174900,405954145,4900,4900,4900,4900,0
|
||||
20241205,174800,405954145,4900,4900,4900,4900,0
|
||||
20241205,174700,405954145,4900,4900,4900,4900,0
|
||||
20241205,174600,405954145,4900,4900,4900,4900,0
|
||||
20241205,174500,405954145,4900,4900,4900,4900,0
|
||||
20241205,174400,405954145,4900,4900,4900,4900,0
|
||||
20241205,174300,405954145,4900,4900,4900,4900,0
|
||||
20241205,174200,405954145,4900,4900,4900,4900,0
|
||||
20241205,174100,405954145,4900,4900,4900,4900,0
|
||||
20241205,174000,405954145,4900,4900,4900,4900,0
|
||||
20241205,173900,405954145,4900,4900,4900,4900,0
|
||||
20241205,173800,405954145,4900,4900,4900,4900,0
|
||||
20241205,173700,405954145,4900,4900,4900,4900,0
|
||||
20241205,173600,405954145,4900,4900,4900,4900,0
|
||||
20241205,173500,405954145,4900,4900,4900,4900,0
|
||||
20241205,173400,405954145,4900,4900,4900,4900,0
|
||||
20241205,173300,405954145,4900,4900,4900,4900,0
|
||||
20241205,173200,405954145,4900,4900,4900,4900,0
|
||||
20241205,173100,405954145,4900,4900,4900,4900,0
|
||||
20241205,173000,405954145,4900,4900,4900,4900,0
|
||||
20241205,172900,405954145,4900,4900,4900,4900,0
|
||||
20241205,172800,405954145,4900,4900,4900,4900,0
|
||||
20241205,172700,405954145,4900,4900,4900,4900,0
|
||||
20241205,172600,405954145,4900,4900,4900,4900,0
|
||||
20241205,172500,405954145,4900,4900,4900,4900,0
|
||||
20241205,172400,405954145,4900,4900,4900,4900,0
|
||||
20241205,172300,405954145,4900,4900,4900,4900,0
|
||||
20241205,172200,405954145,4900,4900,4900,4900,0
|
||||
20241205,172100,405954145,4900,4900,4900,4900,1262
|
||||
20241205,172000,405954145,4900,4900,4900,4900,0
|
||||
20241205,171900,405954145,4900,4900,4900,4900,0
|
||||
20241205,171800,405954145,4900,4900,4900,4900,0
|
||||
20241205,171700,405954145,4900,4900,4900,4900,0
|
||||
20241205,171600,405954145,4900,4900,4900,4900,0
|
||||
20241205,171500,405954145,4900,4900,4900,4900,0
|
||||
20241205,171400,405954145,4900,4900,4900,4900,0
|
||||
20241205,171300,405954145,4900,4900,4900,4900,0
|
||||
20241205,171200,405954145,4900,4900,4900,4900,0
|
||||
20241205,171100,405954145,4900,4900,4900,4900,0
|
||||
20241205,171000,405954145,4900,4900,4900,4900,0
|
||||
20241205,170900,405954145,4900,4900,4900,4900,0
|
||||
20241205,170800,405954145,4900,4900,4900,4900,0
|
||||
20241205,170700,405954145,4900,4900,4900,4900,0
|
||||
20241205,170600,405954145,4900,4900,4900,4900,0
|
||||
20241205,170500,405954145,4900,4900,4900,4900,0
|
||||
20241205,170400,405954145,4900,4900,4900,4900,0
|
||||
20241205,170300,405954145,4900,4900,4900,4900,0
|
||||
20241205,170200,405954145,4900,4900,4900,4900,0
|
||||
20241205,170100,405954145,4900,4900,4900,4900,0
|
||||
20241205,170000,405954145,4900,4900,4900,4900,0
|
||||
20241205,165900,405954145,4900,4900,4900,4900,0
|
||||
20241205,165800,405954145,4900,4900,4900,4900,0
|
||||
20241205,165700,405954145,4900,4900,4900,4900,0
|
||||
20241205,165600,405954145,4900,4900,4900,4900,0
|
||||
20241205,165500,405954145,4900,4900,4900,4900,0
|
||||
20241205,165400,405954145,4900,4900,4900,4900,0
|
||||
20241205,165300,405954145,4900,4900,4900,4900,0
|
||||
20241205,165200,405954145,4900,4900,4900,4900,0
|
||||
20241205,165100,405954145,4900,4900,4900,4900,1262
|
||||
20241205,165000,405954145,4900,4900,4900,4900,0
|
||||
20241205,164900,405954145,4900,4900,4900,4900,0
|
||||
20241205,164800,405954145,4900,4900,4900,4900,0
|
||||
20241205,164700,405954145,4900,4900,4900,4900,0
|
||||
20241205,164600,405954145,4900,4900,4900,4900,0
|
||||
20241205,164500,405954145,4900,4900,4900,4900,0
|
||||
20241205,164400,405954145,4900,4900,4900,4900,0
|
||||
20241205,164300,405954145,4900,4900,4900,4900,0
|
||||
20241205,164200,405954145,4900,4900,4900,4900,0
|
||||
20241205,164100,405954145,4900,4900,4900,4900,0
|
||||
20241205,164000,405954145,4900,4900,4900,4900,0
|
||||
20241205,163900,405954145,4900,4900,4900,4900,0
|
||||
20241205,163800,405954145,4900,4900,4900,4900,0
|
||||
20241205,163700,405954145,4900,4900,4900,4900,0
|
||||
20241205,163600,405954145,4900,4900,4900,4900,0
|
||||
20241205,163500,405954145,4900,4900,4900,4900,0
|
||||
20241205,163400,405954145,4900,4900,4900,4900,0
|
||||
20241205,163300,405954145,4900,4900,4900,4900,0
|
||||
20241205,163200,405954145,4900,4900,4900,4900,0
|
||||
20241205,163100,405954145,4900,4900,4900,4900,0
|
||||
20241205,163000,405954145,4900,4900,4900,4900,0
|
||||
20241205,162900,405954145,4900,4900,4900,4900,0
|
||||
20241205,162800,405954145,4900,4900,4900,4900,0
|
||||
20241205,162700,405954145,4900,4900,4900,4900,0
|
||||
20241205,162600,405954145,4900,4900,4900,4900,0
|
||||
20241205,162500,405954145,4900,4900,4900,4900,0
|
||||
20241205,162400,405954145,4900,4900,4900,4900,0
|
||||
20241205,162300,405954145,4900,4900,4900,4900,0
|
||||
20241205,162200,405954145,4900,4900,4900,4900,0
|
||||
20241205,162100,405954145,4900,4900,4900,4900,1262
|
||||
20241205,162000,405954145,4900,4900,4900,4900,0
|
||||
20241205,161900,405954145,4900,4900,4900,4900,0
|
||||
20241205,161800,405954145,4900,4900,4900,4900,0
|
||||
20241205,161700,405954145,4900,4900,4900,4900,0
|
||||
20241205,161600,405954145,4900,4900,4900,4900,0
|
||||
20241205,161500,405954145,4900,4900,4900,4900,0
|
||||
20241205,161400,405954145,4900,4900,4900,4900,0
|
||||
20241205,161300,405954145,4900,4900,4900,4900,0
|
||||
20241205,161200,405954145,4900,4900,4900,4900,0
|
||||
20241205,161100,405954145,4900,4900,4900,4900,0
|
||||
20241205,161000,405954145,4900,4900,4900,4900,0
|
||||
20241205,160900,405954145,4900,4900,4900,4900,0
|
||||
20241205,160800,405954145,4900,4900,4900,4900,0
|
||||
20241205,160700,405954145,4900,4900,4900,4900,0
|
||||
20241205,160600,405954145,4900,4900,4900,4900,0
|
||||
20241205,160500,405954145,4900,4900,4900,4900,0
|
||||
20241205,160400,405954145,4900,4900,4900,4900,0
|
||||
20241205,160300,405954145,4900,4900,4900,4900,0
|
||||
20241205,160200,405954145,4900,4900,4900,4900,0
|
||||
20241205,160100,405954145,4900,4900,4900,4900,0
|
||||
20241205,160000,405954145,4900,4900,4900,4900,0
|
||||
20241205,155900,405954145,4900,4900,4900,4900,0
|
||||
20241205,155800,405954145,4900,4900,4900,4900,0
|
||||
20241205,155700,405954145,4900,4900,4900,4900,0
|
||||
20241205,155600,405954145,4900,4900,4900,4900,0
|
||||
20241205,155500,405954145,4900,4900,4900,4900,0
|
||||
20241205,155400,405954145,4900,4900,4900,4900,0
|
||||
20241205,155300,405954145,4900,4900,4900,4900,0
|
||||
20241205,155200,405954145,4900,4900,4900,4900,0
|
||||
20241205,155100,405954145,4900,4900,4900,4900,1262
|
||||
20241205,155000,405954145,4900,4900,4900,4900,0
|
||||
20241205,154900,405954145,4900,4900,4900,4900,0
|
||||
20241205,154800,405954145,4900,4900,4900,4900,0
|
||||
20241205,154700,405954145,4900,4900,4900,4900,0
|
||||
20241205,154600,405954145,4900,4900,4900,4900,0
|
||||
20241205,154500,405954145,4900,4900,4900,4900,0
|
||||
20241205,154400,405954145,4900,4900,4900,4900,0
|
||||
20241205,154300,405954145,4900,4900,4900,4900,0
|
||||
20241205,154200,405954145,4900,4900,4900,4900,0
|
||||
20241205,154100,405954145,4900,4900,4900,4900,0
|
||||
20241205,154000,405954145,4900,4900,4900,4900,0
|
||||
20241205,153900,405954145,4900,4900,4900,4900,0
|
||||
20241205,153800,405954145,4900,4900,4900,4900,0
|
||||
20241205,153700,405954145,4900,4900,4900,4900,0
|
||||
20241205,153600,405954145,4900,4900,4900,4900,0
|
||||
20241205,153500,405954145,4900,4900,4900,4900,0
|
||||
20241205,153400,405954145,4900,4900,4900,4900,0
|
||||
20241205,153300,405954145,4900,4900,4900,4900,0
|
||||
20241205,153200,405954145,4900,4900,4900,4900,0
|
||||
20241205,153100,405954145,4900,4900,4900,4900,0
|
||||
20241205,153000,405954145,4900,4900,4900,4900,1262
|
||||
20241205,152900,399770345,4915,4915,4915,4915,0
|
||||
20241205,152800,399770345,4915,4915,4915,4915,0
|
||||
20241205,152700,399770345,4915,4915,4915,4915,0
|
||||
20241205,152600,399770345,4915,4915,4915,4915,0
|
||||
20241205,152500,399770345,4915,4915,4915,4915,0
|
||||
20241205,152400,399770345,4915,4915,4915,4915,0
|
||||
20241205,152300,399770345,4915,4915,4915,4915,0
|
||||
20241205,152200,399770345,4915,4915,4915,4915,0
|
||||
20241205,152100,399770345,4915,4915,4915,4915,0
|
||||
20241205,152000,399770345,4915,4915,4915,4915,0
|
||||
20241205,151900,399770345,4915,4900,4915,4900,515
|
||||
20241205,151800,397244775,4900,4900,4900,4900,0
|
||||
20241205,151700,397244775,4900,4900,4900,4900,0
|
||||
20241205,151600,397244775,4900,4900,4900,4900,0
|
||||
20241205,151500,397244775,4900,4900,4900,4900,49
|
||||
20241205,151400,397004675,4900,4900,4900,4900,200
|
||||
20241205,151300,396024675,4900,4900,4900,4900,0
|
||||
20241205,151200,396024675,4900,4900,4900,4900,5852
|
||||
20241205,151100,367349875,4900,4900,4900,4900,0
|
||||
20241205,151000,367349875,4900,4900,4900,4900,5000
|
||||
20241205,150900,342849875,4900,4900,4900,4900,5000
|
||||
20241205,150800,318349875,4900,4900,4900,4900,4782
|
||||
20241205,150700,294918075,4900,4900,4900,4900,5000
|
||||
20241205,150600,270418075,4900,4900,4900,4900,0
|
||||
20241205,150500,270418075,4900,4900,4900,4900,5608
|
||||
20241205,150400,242938875,4920,4920,4920,4920,0
|
||||
20241205,150300,242938875,4920,4920,4920,4920,0
|
||||
20241205,150200,242938875,4920,4920,4920,4920,153
|
||||
20241205,150100,242186115,4920,4920,4920,4920,0
|
||||
20241205,150000,242186115,4920,4920,4920,4920,0
|
||||
20241205,145900,242186115,4920,4900,4920,4900,2501
|
||||
20241205,145800,229921230,4915,4900,4915,4900,2243
|
||||
20241205,145700,218929030,4910,4910,4910,4880,3947
|
||||
20241205,145600,199619880,4920,4920,4920,4920,0
|
||||
20241205,145500,199619880,4920,4920,4920,4920,0
|
||||
20241205,145400,199619880,4920,4920,4920,4920,0
|
||||
20241205,145300,199619880,4920,4920,4920,4920,20
|
||||
20241205,145200,199521480,4900,4920,4920,4900,2023
|
||||
20241205,145100,189568780,4885,4895,4905,4885,194
|
||||
20241205,145000,188618685,4895,4910,4910,4895,5080
|
||||
20241205,144900,163725680,4910,4935,4935,4910,15
|
||||
20241205,144800,163651910,4940,4940,4940,4940,0
|
||||
20241205,144700,163651910,4940,4940,4940,4940,4
|
||||
20241205,144600,163632150,4940,4940,4940,4940,0
|
||||
20241205,144500,163632150,4940,4940,4940,4940,0
|
||||
20241205,144400,163632150,4940,4940,4940,4940,0
|
||||
20241205,144300,163632150,4940,4940,4940,4940,143
|
||||
20241205,144200,162925730,4940,4940,4940,4940,200
|
||||
20241205,144100,161937730,4940,4940,4940,4940,0
|
||||
20241205,144000,161937730,4940,4940,4940,4940,0
|
||||
20241205,143900,161937730,4940,4920,4940,4900,1021
|
||||
20241205,143800,156894680,4940,4940,4940,4940,0
|
||||
20241205,143700,156894680,4940,4940,4940,4940,70
|
||||
20241205,143600,156548880,4935,4920,4935,4920,5002
|
||||
20241205,143500,131864025,4920,4935,4935,4920,5
|
||||
20241205,143400,131839410,4935,4935,4935,4935,100
|
||||
20241205,143300,131345910,4930,4930,4930,4930,0
|
||||
20241205,143200,131345910,4930,4930,4930,4930,69
|
||||
20241205,143100,131005740,4930,4930,4930,4930,0
|
||||
20241205,143000,131005740,4930,4930,4930,4930,200
|
||||
20241205,142900,130019740,4900,4915,4915,4900,1800
|
||||
20241205,142800,121195665,4920,4920,4920,4920,4
|
||||
20241205,142700,121175985,4930,4930,4930,4930,0
|
||||
20241205,142600,121175985,4930,4930,4930,4930,0
|
||||
20241205,142500,121175985,4930,4930,4930,4930,0
|
||||
20241205,142400,121175985,4930,4930,4930,4930,4
|
||||
20241205,142300,121156265,4930,4930,4930,4930,0
|
||||
20241205,142200,121156265,4930,4930,4930,4930,30
|
||||
20241205,142100,121008365,4905,4905,4905,4905,0
|
||||
20241205,142000,121008365,4905,4905,4905,4905,0
|
||||
20241205,141900,121008365,4905,4905,4905,4905,0
|
||||
20241205,141800,121008365,4905,4905,4905,4905,0
|
||||
20241205,141700,121008365,4905,4910,4910,4905,84
|
||||
20241205,141600,120596325,4905,4910,4910,4905,382
|
||||
20241205,141500,118722595,4915,4920,4920,4915,26
|
||||
20241205,141400,118594695,4930,4930,4930,4930,0
|
||||
20241205,141300,118594695,4930,4920,4930,4920,5
|
||||
20241205,141200,118570085,4935,4935,4935,4935,0
|
||||
20241205,141100,118570085,4935,4935,4935,4935,0
|
||||
20241205,141000,118570085,4935,4935,4935,4935,0
|
||||
20241205,140900,118570085,4935,4935,4935,4935,0
|
||||
20241205,140800,118570085,4935,4935,4935,4935,0
|
||||
20241205,140700,118570085,4935,4935,4935,4935,0
|
||||
20241205,140600,118570085,4935,4935,4935,4935,0
|
||||
20241205,140500,118570085,4935,4935,4935,4935,0
|
||||
20241205,140400,118570085,4935,4935,4935,4935,5
|
||||
20241205,140300,118545410,4900,4900,4900,4900,0
|
||||
20241205,140200,118545410,4900,4900,4900,4900,0
|
||||
20241205,140100,118545410,4900,4920,4920,4900,1000
|
||||
20241205,140000,113643275,4925,4930,4930,4925,1882
|
||||
20241205,135900,104365100,4930,4930,4930,4930,0
|
||||
20241205,135800,104365100,4930,4930,4930,4930,8
|
||||
20241205,135700,104325660,4930,4930,4930,4930,0
|
||||
20241205,135600,104325660,4930,4930,4930,4930,0
|
||||
20241205,135500,104325660,4930,4930,4930,4930,0
|
||||
20241205,135400,104325660,4930,4930,4930,4930,0
|
||||
20241205,135300,104325660,4930,4930,4930,4930,0
|
||||
20241205,135200,104325660,4930,4930,4930,4930,1
|
||||
20241205,135100,104320730,4930,4935,4935,4930,14
|
||||
20241205,135000,104251655,4930,4930,4930,4930,0
|
||||
20241205,134900,104251655,4930,4930,4930,4930,4
|
||||
20241205,134800,104231935,4930,4930,4930,4930,0
|
||||
20241205,134700,104231935,4930,4930,4930,4930,0
|
||||
20241205,134600,104231935,4930,4930,4930,4930,0
|
||||
20241205,134500,104231935,4930,4930,4930,4930,4
|
||||
20241205,134400,104212215,4930,4930,4930,4930,0
|
||||
20241205,134300,104212215,4930,4930,4930,4930,0
|
||||
20241205,134200,104212215,4930,4930,4930,4930,0
|
||||
20241205,134100,104212215,4930,4930,4930,4930,4
|
||||
20241205,134000,104192495,4935,4935,4935,4935,0
|
||||
20241205,133900,104192495,4935,4935,4935,4935,0
|
||||
20241205,133800,104192495,4935,4935,4935,4935,94
|
||||
20241205,133700,103728605,4930,4935,4935,4930,5
|
||||
20241205,133600,103703935,4935,4935,4935,4935,0
|
||||
20241205,133500,103703935,4935,4935,4935,4935,0
|
||||
20241205,133400,103703935,4935,4935,4935,4935,4
|
||||
20241205,133300,103684195,4940,4940,4940,4940,0
|
||||
20241205,133200,103684195,4940,4940,4940,4940,157
|
||||
20241205,133100,102908615,4935,4940,4940,4935,88
|
||||
20241205,133000,102473915,4930,4930,4930,4930,0
|
||||
20241205,132900,102473915,4930,4930,4930,4930,3
|
||||
20241205,132800,102459125,4935,4935,4935,4935,0
|
||||
20241205,132700,102459125,4935,4935,4935,4935,4
|
||||
20241205,132600,102439385,4935,4935,4935,4935,0
|
||||
20241205,132500,102439385,4935,4935,4935,4935,0
|
||||
20241205,132400,102439385,4935,4935,4935,4935,0
|
||||
20241205,132300,102439385,4935,4935,4935,4935,0
|
||||
20241205,132200,102439385,4935,4935,4935,4935,15
|
||||
20241205,132100,102365360,4930,4930,4930,4930,0
|
||||
20241205,132000,102365360,4930,4930,4930,4930,1
|
||||
20241205,131900,102360430,4935,4940,4940,4935,24
|
||||
20241205,131800,102241890,4935,4935,4935,4935,0
|
||||
20241205,131700,102241890,4935,4935,4935,4935,1
|
||||
20241205,131600,102236955,4940,4940,4940,4940,0
|
||||
20241205,131500,102236955,4940,4940,4940,4940,4
|
||||
20241205,131400,102217195,4935,4935,4935,4935,0
|
||||
20241205,131300,102217195,4935,4935,4935,4935,0
|
||||
20241205,131200,102217195,4935,4940,4940,4935,7
|
||||
20241205,131100,102182630,4940,4940,4940,4940,0
|
||||
20241205,131000,102182630,4940,4940,4940,4940,0
|
||||
20241205,130900,102182630,4940,4940,4940,4940,0
|
||||
20241205,130800,102182630,4940,4940,4940,4940,4
|
||||
20241205,130700,102162870,4935,4935,4935,4935,0
|
||||
20241205,130600,102162870,4935,4935,4935,4935,0
|
||||
20241205,130500,102162870,4935,4935,4935,4935,0
|
||||
20241205,130400,102162870,4935,4935,4935,4935,0
|
||||
20241205,130300,102162870,4935,4935,4935,4935,0
|
||||
20241205,130200,102162870,4935,4935,4935,4935,4
|
||||
20241205,130100,102143130,4940,4940,4940,4940,4
|
||||
20241205,130000,102123370,4940,4940,4940,4940,0
|
||||
20241205,125900,102123370,4940,4940,4940,4940,0
|
||||
20241205,125800,102123370,4940,4940,4940,4940,0
|
||||
20241205,125700,102123370,4940,4940,4940,4940,4
|
||||
20241205,125600,102103610,4940,4940,4940,4940,0
|
||||
20241205,125500,102103610,4940,4940,4940,4940,0
|
||||
20241205,125400,102103610,4940,4940,4940,4940,4
|
||||
20241205,125300,102083850,4930,4930,4930,4930,0
|
||||
20241205,125200,102083850,4930,4930,4930,4930,0
|
||||
20241205,125100,102083850,4930,4930,4930,4930,0
|
||||
20241205,125000,102083850,4930,4930,4930,4930,0
|
||||
20241205,124900,102083850,4930,4930,4930,4930,0
|
||||
20241205,124800,102083850,4930,4930,4930,4930,0
|
||||
20241205,124700,102083850,4930,4935,4935,4930,9
|
||||
20241205,124600,102039450,4935,4935,4935,4935,0
|
||||
20241205,124500,102039450,4935,4935,4935,4935,0
|
||||
20241205,124400,102039450,4935,4940,4940,4935,13
|
||||
20241205,124300,101975245,4940,4940,4940,4940,4
|
||||
20241205,124200,101955485,4930,4930,4930,4930,0
|
||||
20241205,124100,101955485,4930,4930,4930,4930,0
|
||||
20241205,124000,101955485,4930,4930,4930,4930,0
|
||||
20241205,123900,101955485,4930,4930,4930,4930,0
|
||||
20241205,123800,101955485,4930,4930,4930,4930,0
|
||||
20241205,123700,101955485,4930,4930,4930,4930,0
|
||||
20241205,123600,101955485,4930,4930,4930,4930,0
|
||||
20241205,123500,101955485,4930,4930,4930,4930,0
|
||||
20241205,123400,101955485,4930,4930,4930,4930,0
|
||||
20241205,123300,101955485,4930,4930,4930,4930,0
|
||||
20241205,123200,101955485,4930,4930,4930,4930,4
|
||||
20241205,123100,101935765,4925,4925,4925,4925,0
|
||||
20241205,123000,101935765,4925,4925,4925,4925,3
|
||||
20241205,122900,101920990,4925,4925,4925,4925,0
|
||||
20241205,122800,101920990,4925,4925,4925,4925,0
|
||||
20241205,122700,101920990,4925,4925,4925,4925,0
|
||||
20241205,122600,101920990,4925,4925,4925,4925,1
|
||||
20241205,122500,101916065,4925,4925,4925,4925,3
|
||||
20241205,122400,101901290,4925,4925,4925,4925,0
|
||||
20241205,122300,101901290,4925,4925,4925,4925,0
|
||||
20241205,122200,101901290,4925,4925,4925,4925,4
|
||||
20241205,122100,101881590,4940,4940,4940,4940,0
|
||||
20241205,122000,101881590,4940,4940,4940,4940,0
|
||||
20241205,121900,101881590,4940,4940,4940,4940,0
|
||||
20241205,121800,101881590,4940,4940,4940,4940,300
|
||||
20241205,121700,100399590,4940,4940,4940,4940,0
|
||||
20241205,121600,100399590,4940,4940,4940,4940,0
|
||||
20241205,121500,100399590,4940,4940,4940,4940,0
|
||||
20241205,121400,100399590,4940,4940,4940,4940,0
|
||||
20241205,121300,100399590,4940,4940,4940,4940,3
|
||||
20241205,121200,100384770,4935,4935,4935,4935,190
|
||||
20241205,121100,99447120,4905,4905,4905,4905,0
|
||||
20241205,121000,99447120,4905,4905,4905,4905,0
|
||||
20241205,120900,99447120,4905,4905,4905,4905,15
|
||||
20241205,120800,99373545,4935,4935,4935,4935,0
|
||||
20241205,120700,99373545,4935,4935,4935,4935,0
|
||||
20241205,120600,99373545,4935,4935,4935,4935,1
|
||||
20241205,120500,99368610,4900,4910,4910,4900,2000
|
||||
20241205,120400,89567570,4935,4935,4935,4935,0
|
||||
20241205,120300,89567570,4935,4935,4935,4935,0
|
||||
20241205,120200,89567570,4935,4925,4935,4905,294
|
||||
20241205,120100,88124545,4940,4940,4940,4940,0
|
||||
20241205,120000,88124545,4940,4940,4940,4940,0
|
||||
20241205,115900,88124545,4940,4940,4940,4940,0
|
||||
20241205,115800,88124545,4940,4940,4940,4940,0
|
||||
20241205,115700,88124545,4940,4940,4940,4940,0
|
||||
20241205,115600,88124545,4940,4940,4940,4940,128
|
||||
20241205,115500,87492225,4935,4935,4935,4935,0
|
||||
20241205,115400,87492225,4935,4935,4935,4935,100
|
||||
20241205,115300,86998725,4935,4935,4935,4935,0
|
||||
20241205,115200,86998725,4935,4935,4935,4935,0
|
||||
20241205,115100,86998725,4935,4935,4935,4935,0
|
||||
20241205,115000,86998725,4935,4935,4935,4935,0
|
||||
20241205,114900,86998725,4935,4925,4935,4925,281
|
||||
20241205,114800,85613320,4930,4930,4930,4930,0
|
||||
20241205,114700,85613320,4930,4930,4930,4930,1
|
||||
20241205,114600,85608390,4900,4905,4905,4900,594
|
||||
20241205,114500,82697770,4910,4930,4930,4910,850
|
||||
20241205,114400,78522600,4930,4930,4930,4930,0
|
||||
20241205,114300,78522600,4930,4930,4930,4930,0
|
||||
20241205,114200,78522600,4930,4930,4930,4930,0
|
||||
20241205,114100,78522600,4930,4930,4930,4930,0
|
||||
20241205,114000,78522600,4930,4930,4930,4930,4
|
||||
20241205,113900,78502880,4930,4930,4930,4930,0
|
||||
20241205,113800,78502880,4930,4930,4930,4930,18
|
||||
20241205,113700,78414140,4930,4930,4930,4930,0
|
||||
20241205,113600,78414140,4930,4930,4930,4930,4
|
||||
20241205,113500,78394420,4925,4925,4925,4925,0
|
||||
20241205,113400,78394420,4925,4925,4925,4925,3
|
||||
20241205,113300,78379645,4940,4940,4940,4940,0
|
||||
20241205,113200,78379645,4940,4940,4940,4940,0
|
||||
20241205,113100,78379645,4940,4940,4940,4940,14
|
||||
20241205,113000,78310485,4920,4920,4920,4920,0
|
||||
20241205,112900,78310485,4920,4920,4920,4920,0
|
||||
20241205,112800,78310485,4920,4920,4920,4920,0
|
||||
20241205,112700,78310485,4920,4930,4930,4920,430
|
||||
20241205,112600,76194795,4940,4940,4940,4940,0
|
||||
20241205,112500,76194795,4940,4940,4940,4940,1
|
||||
20241205,112400,76189855,4925,4925,4925,4925,0
|
||||
20241205,112300,76189855,4925,4925,4925,4925,0
|
||||
20241205,112200,76189855,4925,4925,4925,4925,112
|
||||
20241205,112100,75638255,4930,4940,4940,4930,436
|
||||
20241205,112000,73488715,4940,4940,4940,4940,0
|
||||
20241205,111900,73488715,4940,4940,4940,4940,54
|
||||
20241205,111800,73221955,4945,4945,4945,4945,0
|
||||
20241205,111700,73221955,4945,4945,4945,4945,0
|
||||
20241205,111600,73221955,4945,4945,4945,4945,312
|
||||
20241205,111500,71679115,4945,4945,4945,4945,0
|
||||
20241205,111400,71679115,4945,4940,4945,4940,11
|
||||
20241205,111300,71624740,4945,4945,4945,4945,0
|
||||
20241205,111200,71624740,4945,4945,4945,4945,0
|
||||
20241205,111100,71624740,4945,4945,4945,4945,0
|
||||
20241205,111000,71624740,4945,4945,4945,4945,0
|
||||
20241205,110900,71624740,4945,4945,4945,4945,0
|
||||
20241205,110800,71624740,4945,4940,4945,4940,110
|
||||
20241205,110700,71081030,4930,4930,4930,4930,0
|
||||
20241205,110600,71081030,4930,4930,4930,4930,0
|
||||
20241205,110500,71081030,4930,4930,4930,4930,0
|
||||
20241205,110400,71081030,4930,4930,4930,4930,0
|
||||
20241205,110300,71081030,4930,4935,4935,4930,5
|
||||
20241205,110200,71056360,4935,4935,4935,4935,0
|
||||
20241205,110100,71056360,4935,4935,4935,4935,0
|
||||
20241205,110000,71056360,4935,4935,4935,4935,4
|
||||
20241205,105900,71036620,4940,4940,4940,4940,0
|
||||
20241205,105800,71036620,4940,4940,4940,4940,0
|
||||
20241205,105700,71036620,4940,4935,4940,4935,6
|
||||
20241205,105600,71007000,4930,4930,4930,4930,0
|
||||
20241205,105500,71007000,4930,4930,4930,4930,0
|
||||
20241205,105400,71007000,4930,4930,4930,4930,3
|
||||
20241205,105300,70992210,4930,4930,4930,4930,0
|
||||
20241205,105200,70992210,4930,4930,4930,4930,0
|
||||
20241205,105100,70992210,4930,4930,4930,4930,2
|
||||
20241205,105000,70982350,4930,4935,4935,4930,404
|
||||
20241205,104900,68990625,4940,4940,4940,4940,4
|
||||
20241205,104800,68970865,4935,4935,4935,4935,0
|
||||
20241205,104700,68970865,4935,4935,4935,4935,0
|
||||
20241205,104600,68970865,4935,4935,4935,4935,5
|
||||
20241205,104500,68946190,4945,4945,4945,4945,0
|
||||
20241205,104400,68946190,4945,4945,4945,4945,0
|
||||
20241205,104300,68946190,4945,4945,4945,4945,86
|
||||
20241205,104200,68520920,4935,4935,4935,4935,0
|
||||
20241205,104100,68520920,4935,4935,4935,4935,4
|
||||
20241205,104000,68501180,4930,4930,4930,4930,0
|
||||
20241205,103900,68501180,4930,4930,4930,4930,0
|
||||
20241205,103800,68501180,4930,4935,4935,4930,24
|
||||
20241205,103700,68382840,4950,4950,4950,4950,0
|
||||
20241205,103600,68382840,4950,4950,4950,4950,0
|
||||
20241205,103500,68382840,4950,4950,4950,4950,0
|
||||
20241205,103400,68382840,4950,4950,4950,4950,0
|
||||
20241205,103300,68382840,4950,4945,4950,4945,1316
|
||||
20241205,103200,61872155,4930,4930,4930,4930,0
|
||||
20241205,103100,61872155,4930,4930,4930,4930,0
|
||||
20241205,103000,61872155,4930,4930,4930,4930,0
|
||||
20241205,102900,61872155,4930,4930,4930,4930,2
|
||||
20241205,102800,61862295,4930,4930,4930,4930,0
|
||||
20241205,102700,61862295,4930,4930,4930,4930,80
|
||||
20241205,102600,61467895,4930,4920,4930,4920,102
|
||||
20241205,102500,60966035,4920,4920,4920,4920,0
|
||||
20241205,102400,60966035,4920,4920,4920,4920,138
|
||||
20241205,102300,60287075,4925,4935,4935,4925,214
|
||||
20241205,102200,59233005,4935,4935,4935,4935,0
|
||||
20241205,102100,59233005,4935,4935,4935,4935,0
|
||||
20241205,102000,59233005,4935,4945,4945,4935,473
|
||||
20241205,101900,56896040,4945,4935,4945,4935,2300
|
||||
20241205,101800,45526750,4910,4910,4910,4910,0
|
||||
20241205,101700,45526750,4910,4910,4910,4910,1
|
||||
20241205,101600,45521840,4905,4905,4905,4905,186
|
||||
20241205,101500,44609510,4910,4920,4920,4910,45
|
||||
20241205,101400,44388465,4920,4920,4920,4920,3
|
||||
20241205,101300,44373705,4915,4915,4915,4915,0
|
||||
20241205,101200,44373705,4915,4915,4915,4915,0
|
||||
20241205,101100,44373705,4915,4915,4915,4915,0
|
||||
20241205,101000,44373705,4915,4915,4915,4915,2
|
||||
20241205,100900,44363875,4905,4905,4905,4905,0
|
||||
20241205,100800,44363875,4905,4905,4905,4905,0
|
||||
20241205,100700,44363875,4905,4905,4905,4905,0
|
||||
20241205,100600,44363875,4905,4905,4905,4905,0
|
||||
20241205,100500,44363875,4905,4915,4915,4905,814
|
||||
20241205,100400,40367885,4920,4920,4920,4920,60
|
||||
20241205,100300,40072685,4920,4920,4920,4920,0
|
||||
20241205,100200,40072685,4920,4920,4920,4920,47
|
||||
20241205,100100,39841445,4920,4920,4920,4920,3
|
||||
20241205,100000,39826685,4920,4920,4920,4920,0
|
||||
20241205,095900,39826685,4920,4920,4920,4920,0
|
||||
20241205,095800,39826685,4920,4920,4920,4920,1
|
||||
20241205,095700,39821765,4920,4920,4920,4920,0
|
||||
20241205,095600,39821765,4920,4920,4920,4920,0
|
||||
20241205,095500,39821765,4920,4920,4920,4920,9
|
||||
20241205,095400,39777485,4940,4940,4940,4940,9
|
||||
20241205,095300,39733025,4940,4940,4940,4940,0
|
||||
20241205,095200,39733025,4940,4940,4940,4940,1
|
||||
20241205,095100,39728085,4905,4905,4905,4905,0
|
||||
20241205,095000,39728085,4905,4905,4905,4905,227
|
||||
20241205,094900,38614650,4910,4910,4910,4910,100
|
||||
20241205,094800,38123650,4940,4940,4940,4940,0
|
||||
20241205,094700,38123650,4940,4940,4940,4940,30
|
||||
20241205,094600,37975450,4900,4900,4900,4900,0
|
||||
20241205,094500,37975450,4900,4915,4915,4900,3127
|
||||
20241205,094400,22652430,4905,4905,4905,4905,0
|
||||
20241205,094300,22652430,4905,4905,4905,4905,0
|
||||
20241205,094200,22652430,4905,4905,4905,4905,0
|
||||
20241205,094100,22652430,4905,4905,4905,4905,0
|
||||
20241205,094000,22652430,4905,4910,4910,4905,9
|
||||
20241205,093900,22608265,4945,4945,4945,4945,80
|
||||
20241205,093800,22212665,4945,4940,4945,4940,20
|
||||
20241205,093700,22113860,4940,4940,4940,4940,0
|
||||
20241205,093600,22113860,4940,4940,4940,4940,0
|
||||
20241205,093500,22113860,4940,4940,4940,4940,0
|
||||
20241205,093400,22113860,4940,4940,4940,4940,0
|
||||
20241205,093300,22113860,4940,4905,4940,4905,71
|
||||
20241205,093200,21765570,4945,4945,4945,4945,1
|
||||
20241205,093100,21760625,4900,4900,4900,4900,0
|
||||
20241205,093000,21760625,4900,4900,4900,4900,4
|
||||
20241205,092900,21741025,4915,4915,4915,4915,1
|
||||
20241205,092800,21736110,4915,4915,4915,4915,0
|
||||
20241205,092700,21736110,4915,4915,4915,4915,0
|
||||
20241205,092600,21736110,4915,4915,4915,4915,10
|
||||
20241205,092500,21686960,4905,4895,4905,4895,166
|
||||
20241205,092400,20873880,4875,4900,4900,4875,706
|
||||
20241205,092300,17426655,4945,4945,4945,4945,5
|
||||
20241205,092200,17401930,4945,4945,4945,4945,0
|
||||
20241205,092100,17401930,4945,4945,4945,4945,0
|
||||
20241205,092000,17401930,4945,4945,4945,4945,0
|
||||
20241205,091900,17401930,4945,4945,4945,4945,0
|
||||
20241205,091800,17401930,4945,4945,4945,4945,12
|
||||
20241205,091700,17342590,4940,4940,4940,4940,0
|
||||
20241205,091600,17342590,4940,4940,4940,4940,404
|
||||
20241205,091500,15346830,4940,4940,4940,4940,10
|
||||
20241205,091400,15297430,4885,4885,4885,4885,6
|
||||
20241205,091300,15268120,4880,4915,4915,4880,530
|
||||
20241205,091200,12679045,4945,4945,4945,4945,0
|
||||
20241205,091100,12679045,4945,4945,4945,4945,1
|
||||
20241205,091000,12674100,4945,4945,4945,4945,0
|
||||
20241205,090900,12674100,4945,4945,4945,4945,132
|
||||
20241205,090800,12021360,4945,4945,4945,4945,100
|
||||
20241205,090700,11526860,4945,4920,4945,4920,70
|
||||
20241205,090600,11181160,4915,4915,4915,4915,0
|
||||
20241205,090500,11181160,4915,4915,4915,4915,3
|
||||
20241205,090400,11166415,4885,4885,4885,4880,2047
|
||||
20241205,090300,1166825,4890,4890,4890,4890,57
|
||||
20241205,090200,888095,4940,4940,4940,4940,10
|
||||
20241205,090100,838695,4885,4915,4915,4885,169
|
||||
20241205,090000,9830,4915,4915,4915,4915,2
|
||||
|
Reference in New Issue
Block a user