Update 2024-12-05 2775 candle_min
This commit is contained in:
657
079170/min/candle-20241205.csv
Normal file
657
079170/min/candle-20241205.csv
Normal file
@@ -0,0 +1,657 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,195500,114122970,6570,6570,6570,6570,324
|
||||
20241205,195400,114122970,6570,6570,6570,6570,0
|
||||
20241205,195300,114122970,6570,6570,6570,6570,0
|
||||
20241205,195200,114122970,6570,6570,6570,6570,0
|
||||
20241205,195100,114122970,6570,6570,6570,6570,0
|
||||
20241205,195000,114122970,6570,6570,6570,6570,0
|
||||
20241205,194900,114122970,6570,6570,6570,6570,0
|
||||
20241205,194800,114122970,6570,6570,6570,6570,0
|
||||
20241205,194700,114122970,6570,6570,6570,6570,0
|
||||
20241205,194600,114122970,6570,6570,6570,6570,0
|
||||
20241205,194500,114122970,6570,6570,6570,6570,0
|
||||
20241205,194400,114122970,6570,6570,6570,6570,0
|
||||
20241205,194300,114122970,6570,6570,6570,6570,0
|
||||
20241205,194200,114122970,6570,6570,6570,6570,0
|
||||
20241205,194100,114122970,6570,6570,6570,6570,0
|
||||
20241205,194000,114122970,6570,6570,6570,6570,0
|
||||
20241205,193900,114122970,6570,6570,6570,6570,0
|
||||
20241205,193800,114122970,6570,6570,6570,6570,0
|
||||
20241205,193700,114122970,6570,6570,6570,6570,0
|
||||
20241205,193600,114122970,6570,6570,6570,6570,0
|
||||
20241205,193500,114122970,6570,6570,6570,6570,0
|
||||
20241205,193400,114122970,6570,6570,6570,6570,0
|
||||
20241205,193300,114122970,6570,6570,6570,6570,0
|
||||
20241205,193200,114122970,6570,6570,6570,6570,0
|
||||
20241205,193100,114122970,6570,6570,6570,6570,0
|
||||
20241205,193000,114122970,6570,6570,6570,6570,0
|
||||
20241205,192900,114122970,6570,6570,6570,6570,0
|
||||
20241205,192800,114122970,6570,6570,6570,6570,0
|
||||
20241205,192700,114122970,6570,6570,6570,6570,0
|
||||
20241205,192600,114122970,6570,6570,6570,6570,0
|
||||
20241205,192500,114122970,6570,6570,6570,6570,324
|
||||
20241205,192400,114122970,6570,6570,6570,6570,0
|
||||
20241205,192300,114122970,6570,6570,6570,6570,0
|
||||
20241205,192200,114122970,6570,6570,6570,6570,0
|
||||
20241205,192100,114122970,6570,6570,6570,6570,0
|
||||
20241205,192000,114122970,6570,6570,6570,6570,0
|
||||
20241205,191900,114122970,6570,6570,6570,6570,0
|
||||
20241205,191800,114122970,6570,6570,6570,6570,0
|
||||
20241205,191700,114122970,6570,6570,6570,6570,0
|
||||
20241205,191600,114122970,6570,6570,6570,6570,0
|
||||
20241205,191500,114122970,6570,6570,6570,6570,0
|
||||
20241205,191400,114122970,6570,6570,6570,6570,0
|
||||
20241205,191300,114122970,6570,6570,6570,6570,0
|
||||
20241205,191200,114122970,6570,6570,6570,6570,0
|
||||
20241205,191100,114122970,6570,6570,6570,6570,0
|
||||
20241205,191000,114122970,6570,6570,6570,6570,0
|
||||
20241205,190900,114122970,6570,6570,6570,6570,0
|
||||
20241205,190800,114122970,6570,6570,6570,6570,0
|
||||
20241205,190700,114122970,6570,6570,6570,6570,0
|
||||
20241205,190600,114122970,6570,6570,6570,6570,0
|
||||
20241205,190500,114122970,6570,6570,6570,6570,0
|
||||
20241205,190400,114122970,6570,6570,6570,6570,0
|
||||
20241205,190300,114122970,6570,6570,6570,6570,0
|
||||
20241205,190200,114122970,6570,6570,6570,6570,0
|
||||
20241205,190100,114122970,6570,6570,6570,6570,0
|
||||
20241205,190000,114122970,6570,6570,6570,6570,0
|
||||
20241205,185900,114122970,6570,6570,6570,6570,0
|
||||
20241205,185800,114122970,6570,6570,6570,6570,0
|
||||
20241205,185700,114122970,6570,6570,6570,6570,0
|
||||
20241205,185600,114122970,6570,6570,6570,6570,0
|
||||
20241205,185500,114122970,6570,6570,6570,6570,324
|
||||
20241205,185400,114122970,6570,6570,6570,6570,0
|
||||
20241205,185300,114122970,6570,6570,6570,6570,0
|
||||
20241205,185200,114122970,6570,6570,6570,6570,0
|
||||
20241205,185100,114122970,6570,6570,6570,6570,0
|
||||
20241205,185000,114122970,6570,6570,6570,6570,0
|
||||
20241205,184900,114122970,6570,6570,6570,6570,0
|
||||
20241205,184800,114122970,6570,6570,6570,6570,0
|
||||
20241205,184700,114122970,6570,6570,6570,6570,0
|
||||
20241205,184600,114122970,6570,6570,6570,6570,0
|
||||
20241205,184500,114122970,6570,6570,6570,6570,0
|
||||
20241205,184400,114122970,6570,6570,6570,6570,0
|
||||
20241205,184300,114122970,6570,6570,6570,6570,0
|
||||
20241205,184200,114122970,6570,6570,6570,6570,0
|
||||
20241205,184100,114122970,6570,6570,6570,6570,0
|
||||
20241205,184000,114122970,6570,6570,6570,6570,0
|
||||
20241205,183900,114122970,6570,6570,6570,6570,0
|
||||
20241205,183800,114122970,6570,6570,6570,6570,0
|
||||
20241205,183700,114122970,6570,6570,6570,6570,0
|
||||
20241205,183600,114122970,6570,6570,6570,6570,0
|
||||
20241205,183500,114122970,6570,6570,6570,6570,0
|
||||
20241205,183400,114122970,6570,6570,6570,6570,0
|
||||
20241205,183300,114122970,6570,6570,6570,6570,0
|
||||
20241205,183200,114122970,6570,6570,6570,6570,0
|
||||
20241205,183100,114122970,6570,6570,6570,6570,0
|
||||
20241205,183000,114122970,6570,6570,6570,6570,0
|
||||
20241205,182900,114122970,6570,6570,6570,6570,0
|
||||
20241205,182800,114122970,6570,6570,6570,6570,0
|
||||
20241205,182700,114122970,6570,6570,6570,6570,0
|
||||
20241205,182600,114122970,6570,6570,6570,6570,0
|
||||
20241205,182500,114122970,6570,6570,6570,6570,324
|
||||
20241205,182400,114122970,6570,6570,6570,6570,0
|
||||
20241205,182300,114122970,6570,6570,6570,6570,0
|
||||
20241205,182200,114122970,6570,6570,6570,6570,0
|
||||
20241205,182100,114122970,6570,6570,6570,6570,0
|
||||
20241205,182000,114122970,6570,6570,6570,6570,0
|
||||
20241205,181900,114122970,6570,6570,6570,6570,0
|
||||
20241205,181800,114122970,6570,6570,6570,6570,0
|
||||
20241205,181700,114122970,6570,6570,6570,6570,0
|
||||
20241205,181600,114122970,6570,6570,6570,6570,0
|
||||
20241205,181500,114122970,6570,6570,6570,6570,0
|
||||
20241205,181400,114122970,6570,6570,6570,6570,0
|
||||
20241205,181300,114122970,6570,6570,6570,6570,0
|
||||
20241205,181200,114122970,6570,6570,6570,6570,0
|
||||
20241205,181100,114122970,6570,6570,6570,6570,0
|
||||
20241205,181000,114122970,6570,6570,6570,6570,0
|
||||
20241205,180900,114122970,6570,6570,6570,6570,0
|
||||
20241205,180800,114122970,6570,6570,6570,6570,0
|
||||
20241205,180700,114122970,6570,6570,6570,6570,0
|
||||
20241205,180600,114122970,6570,6570,6570,6570,0
|
||||
20241205,180500,114122970,6570,6570,6570,6570,0
|
||||
20241205,180400,114122970,6570,6570,6570,6570,0
|
||||
20241205,180300,114122970,6570,6570,6570,6570,0
|
||||
20241205,180200,114122970,6570,6570,6570,6570,0
|
||||
20241205,180100,114122970,6570,6570,6570,6570,0
|
||||
20241205,180000,114122970,6570,6570,6570,6570,0
|
||||
20241205,175900,114122970,6570,6570,6570,6570,0
|
||||
20241205,175800,114122970,6570,6570,6570,6570,0
|
||||
20241205,175700,114122970,6570,6570,6570,6570,0
|
||||
20241205,175600,114122970,6570,6570,6570,6570,0
|
||||
20241205,175500,114122970,6570,6570,6570,6570,324
|
||||
20241205,175400,114122970,6570,6570,6570,6570,0
|
||||
20241205,175300,114122970,6570,6570,6570,6570,0
|
||||
20241205,175200,114122970,6570,6570,6570,6570,0
|
||||
20241205,175100,114122970,6570,6570,6570,6570,0
|
||||
20241205,175000,114122970,6570,6570,6570,6570,0
|
||||
20241205,174900,114122970,6570,6570,6570,6570,0
|
||||
20241205,174800,114122970,6570,6570,6570,6570,0
|
||||
20241205,174700,114122970,6570,6570,6570,6570,0
|
||||
20241205,174600,114122970,6570,6570,6570,6570,0
|
||||
20241205,174500,114122970,6570,6570,6570,6570,0
|
||||
20241205,174400,114122970,6570,6570,6570,6570,0
|
||||
20241205,174300,114122970,6570,6570,6570,6570,0
|
||||
20241205,174200,114122970,6570,6570,6570,6570,0
|
||||
20241205,174100,114122970,6570,6570,6570,6570,0
|
||||
20241205,174000,114122970,6570,6570,6570,6570,0
|
||||
20241205,173900,114122970,6570,6570,6570,6570,0
|
||||
20241205,173800,114122970,6570,6570,6570,6570,0
|
||||
20241205,173700,114122970,6570,6570,6570,6570,0
|
||||
20241205,173600,114122970,6570,6570,6570,6570,0
|
||||
20241205,173500,114122970,6570,6570,6570,6570,0
|
||||
20241205,173400,114122970,6570,6570,6570,6570,0
|
||||
20241205,173300,114122970,6570,6570,6570,6570,0
|
||||
20241205,173200,114122970,6570,6570,6570,6570,0
|
||||
20241205,173100,114122970,6570,6570,6570,6570,0
|
||||
20241205,173000,114122970,6570,6570,6570,6570,0
|
||||
20241205,172900,114122970,6570,6570,6570,6570,0
|
||||
20241205,172800,114122970,6570,6570,6570,6570,0
|
||||
20241205,172700,114122970,6570,6570,6570,6570,0
|
||||
20241205,172600,114122970,6570,6570,6570,6570,0
|
||||
20241205,172500,114122970,6570,6570,6570,6570,324
|
||||
20241205,172400,114122970,6570,6570,6570,6570,0
|
||||
20241205,172300,114122970,6570,6570,6570,6570,0
|
||||
20241205,172200,114122970,6570,6570,6570,6570,0
|
||||
20241205,172100,114122970,6570,6570,6570,6570,0
|
||||
20241205,172000,114122970,6570,6570,6570,6570,0
|
||||
20241205,171900,114122970,6570,6570,6570,6570,0
|
||||
20241205,171800,114122970,6570,6570,6570,6570,0
|
||||
20241205,171700,114122970,6570,6570,6570,6570,0
|
||||
20241205,171600,114122970,6570,6570,6570,6570,0
|
||||
20241205,171500,114122970,6570,6570,6570,6570,0
|
||||
20241205,171400,114122970,6570,6570,6570,6570,0
|
||||
20241205,171300,114122970,6570,6570,6570,6570,0
|
||||
20241205,171200,114122970,6570,6570,6570,6570,0
|
||||
20241205,171100,114122970,6570,6570,6570,6570,0
|
||||
20241205,171000,114122970,6570,6570,6570,6570,0
|
||||
20241205,170900,114122970,6570,6570,6570,6570,0
|
||||
20241205,170800,114122970,6570,6570,6570,6570,0
|
||||
20241205,170700,114122970,6570,6570,6570,6570,0
|
||||
20241205,170600,114122970,6570,6570,6570,6570,0
|
||||
20241205,170500,114122970,6570,6570,6570,6570,0
|
||||
20241205,170400,114122970,6570,6570,6570,6570,0
|
||||
20241205,170300,114122970,6570,6570,6570,6570,0
|
||||
20241205,170200,114122970,6570,6570,6570,6570,0
|
||||
20241205,170100,114122970,6570,6570,6570,6570,0
|
||||
20241205,170000,114122970,6570,6570,6570,6570,0
|
||||
20241205,165900,114122970,6570,6570,6570,6570,0
|
||||
20241205,165800,114122970,6570,6570,6570,6570,0
|
||||
20241205,165700,114122970,6570,6570,6570,6570,0
|
||||
20241205,165600,114122970,6570,6570,6570,6570,0
|
||||
20241205,165500,114122970,6570,6570,6570,6570,324
|
||||
20241205,165400,114122970,6570,6570,6570,6570,0
|
||||
20241205,165300,114122970,6570,6570,6570,6570,0
|
||||
20241205,165200,114122970,6570,6570,6570,6570,0
|
||||
20241205,165100,114122970,6570,6570,6570,6570,0
|
||||
20241205,165000,114122970,6570,6570,6570,6570,0
|
||||
20241205,164900,114122970,6570,6570,6570,6570,0
|
||||
20241205,164800,114122970,6570,6570,6570,6570,0
|
||||
20241205,164700,114122970,6570,6570,6570,6570,0
|
||||
20241205,164600,114122970,6570,6570,6570,6570,0
|
||||
20241205,164500,114122970,6570,6570,6570,6570,0
|
||||
20241205,164400,114122970,6570,6570,6570,6570,0
|
||||
20241205,164300,114122970,6570,6570,6570,6570,0
|
||||
20241205,164200,114122970,6570,6570,6570,6570,0
|
||||
20241205,164100,114122970,6570,6570,6570,6570,0
|
||||
20241205,164000,114122970,6570,6570,6570,6570,0
|
||||
20241205,163900,114122970,6570,6570,6570,6570,0
|
||||
20241205,163800,114122970,6570,6570,6570,6570,0
|
||||
20241205,163700,114122970,6570,6570,6570,6570,0
|
||||
20241205,163600,114122970,6570,6570,6570,6570,0
|
||||
20241205,163500,114122970,6570,6570,6570,6570,0
|
||||
20241205,163400,114122970,6570,6570,6570,6570,0
|
||||
20241205,163300,114122970,6570,6570,6570,6570,0
|
||||
20241205,163200,114122970,6570,6570,6570,6570,0
|
||||
20241205,163100,114122970,6570,6570,6570,6570,0
|
||||
20241205,163000,114122970,6570,6570,6570,6570,0
|
||||
20241205,162900,114122970,6570,6570,6570,6570,0
|
||||
20241205,162800,114122970,6570,6570,6570,6570,0
|
||||
20241205,162700,114122970,6570,6570,6570,6570,0
|
||||
20241205,162600,114122970,6570,6570,6570,6570,0
|
||||
20241205,162500,114122970,6570,6570,6570,6570,324
|
||||
20241205,162400,114122970,6570,6570,6570,6570,0
|
||||
20241205,162300,114122970,6570,6570,6570,6570,0
|
||||
20241205,162200,114122970,6570,6570,6570,6570,0
|
||||
20241205,162100,114122970,6570,6570,6570,6570,0
|
||||
20241205,162000,114122970,6570,6570,6570,6570,0
|
||||
20241205,161900,114122970,6570,6570,6570,6570,0
|
||||
20241205,161800,114122970,6570,6570,6570,6570,0
|
||||
20241205,161700,114122970,6570,6570,6570,6570,0
|
||||
20241205,161600,114122970,6570,6570,6570,6570,0
|
||||
20241205,161500,114122970,6570,6570,6570,6570,0
|
||||
20241205,161400,114122970,6570,6570,6570,6570,0
|
||||
20241205,161300,114122970,6570,6570,6570,6570,0
|
||||
20241205,161200,114122970,6570,6570,6570,6570,0
|
||||
20241205,161100,114122970,6570,6570,6570,6570,0
|
||||
20241205,161000,114122970,6570,6570,6570,6570,0
|
||||
20241205,160900,114122970,6570,6570,6570,6570,0
|
||||
20241205,160800,114122970,6570,6570,6570,6570,0
|
||||
20241205,160700,114122970,6570,6570,6570,6570,0
|
||||
20241205,160600,114122970,6570,6570,6570,6570,0
|
||||
20241205,160500,114122970,6570,6570,6570,6570,0
|
||||
20241205,160400,114122970,6570,6570,6570,6570,0
|
||||
20241205,160300,114122970,6570,6570,6570,6570,0
|
||||
20241205,160200,114122970,6570,6570,6570,6570,0
|
||||
20241205,160100,114122970,6570,6570,6570,6570,0
|
||||
20241205,160000,114122970,6570,6570,6570,6570,0
|
||||
20241205,155900,114122970,6570,6570,6570,6570,0
|
||||
20241205,155800,114122970,6570,6570,6570,6570,0
|
||||
20241205,155700,114122970,6570,6570,6570,6570,0
|
||||
20241205,155600,114122970,6570,6570,6570,6570,0
|
||||
20241205,155500,114122970,6570,6570,6570,6570,324
|
||||
20241205,155400,114122970,6570,6570,6570,6570,0
|
||||
20241205,155300,114122970,6570,6570,6570,6570,0
|
||||
20241205,155200,114122970,6570,6570,6570,6570,0
|
||||
20241205,155100,114122970,6570,6570,6570,6570,0
|
||||
20241205,155000,114122970,6570,6570,6570,6570,0
|
||||
20241205,154900,114122970,6570,6570,6570,6570,0
|
||||
20241205,154800,114122970,6570,6570,6570,6570,0
|
||||
20241205,154700,114122970,6570,6570,6570,6570,0
|
||||
20241205,154600,114122970,6570,6570,6570,6570,0
|
||||
20241205,154500,114122970,6570,6570,6570,6570,0
|
||||
20241205,154400,114122970,6570,6570,6570,6570,0
|
||||
20241205,154300,114122970,6570,6570,6570,6570,0
|
||||
20241205,154200,114122970,6570,6570,6570,6570,0
|
||||
20241205,154100,114122970,6570,6570,6570,6570,0
|
||||
20241205,154000,114122970,6570,6570,6570,6570,0
|
||||
20241205,153900,114122970,6570,6570,6570,6570,0
|
||||
20241205,153800,114122970,6570,6570,6570,6570,0
|
||||
20241205,153700,114122970,6570,6570,6570,6570,0
|
||||
20241205,153600,114122970,6570,6570,6570,6570,0
|
||||
20241205,153500,114122970,6570,6570,6570,6570,0
|
||||
20241205,153400,114122970,6570,6570,6570,6570,0
|
||||
20241205,153300,114122970,6570,6570,6570,6570,0
|
||||
20241205,153200,114122970,6570,6570,6570,6570,0
|
||||
20241205,153100,114122970,6570,6570,6570,6570,0
|
||||
20241205,153000,114122970,6570,6570,6570,6570,324
|
||||
20241205,152900,111994290,6460,6460,6460,6460,0
|
||||
20241205,152800,111994290,6460,6460,6460,6460,0
|
||||
20241205,152700,111994290,6460,6460,6460,6460,0
|
||||
20241205,152600,111994290,6460,6460,6460,6460,0
|
||||
20241205,152500,111994290,6460,6460,6460,6460,0
|
||||
20241205,152400,111994290,6460,6460,6460,6460,0
|
||||
20241205,152300,111994290,6460,6460,6460,6460,0
|
||||
20241205,152200,111994290,6460,6460,6460,6460,0
|
||||
20241205,152100,111994290,6460,6460,6460,6460,0
|
||||
20241205,152000,111994290,6460,6460,6460,6460,0
|
||||
20241205,151900,111994290,6460,6460,6460,6460,7
|
||||
20241205,151800,111949070,6470,6470,6470,6470,0
|
||||
20241205,151700,111949070,6470,6470,6470,6470,200
|
||||
20241205,151600,110655070,6490,6490,6490,6490,0
|
||||
20241205,151500,110655070,6490,6490,6490,6490,0
|
||||
20241205,151400,110655070,6490,6490,6490,6490,0
|
||||
20241205,151300,110655070,6490,6480,6490,6480,80
|
||||
20241205,151200,110135880,6450,6460,6460,6450,143
|
||||
20241205,151100,109213430,6450,6460,6460,6450,300
|
||||
20241205,151000,107275470,6460,6470,6470,6460,58
|
||||
20241205,150900,106900780,6470,6470,6470,6470,119
|
||||
20241205,150800,106130850,6470,6470,6470,6470,0
|
||||
20241205,150700,106130850,6470,6470,6470,6470,0
|
||||
20241205,150600,106130850,6470,6470,6470,6470,0
|
||||
20241205,150500,106130850,6470,6470,6470,6470,5
|
||||
20241205,150400,106098500,6470,6470,6470,6470,56
|
||||
20241205,150300,105736180,6460,6460,6460,6460,0
|
||||
20241205,150200,105736180,6460,6460,6460,6460,0
|
||||
20241205,150100,105736180,6460,6460,6460,6460,0
|
||||
20241205,150000,105736180,6460,6490,6490,6460,726
|
||||
20241205,145900,101040380,6480,6490,6490,6480,12
|
||||
20241205,145800,100962520,6490,6490,6490,6490,0
|
||||
20241205,145700,100962520,6490,6490,6490,6490,0
|
||||
20241205,145600,100962520,6490,6490,6490,6490,4
|
||||
20241205,145500,100936560,6490,6490,6490,6490,0
|
||||
20241205,145400,100936560,6490,6490,6490,6490,0
|
||||
20241205,145300,100936560,6490,6490,6490,6490,0
|
||||
20241205,145200,100936560,6490,6490,6490,6490,4
|
||||
20241205,145100,100910600,6490,6490,6490,6490,0
|
||||
20241205,145000,100910600,6490,6490,6490,6490,12
|
||||
20241205,144900,100832720,6470,6470,6470,6470,0
|
||||
20241205,144800,100832720,6470,6480,6480,6470,1061
|
||||
20241205,144700,93957600,6480,6480,6480,6480,0
|
||||
20241205,144600,93957600,6480,6490,6490,6480,22
|
||||
20241205,144500,93815030,6490,6490,6490,6490,3
|
||||
20241205,144400,93795560,6490,6490,6490,6490,61
|
||||
20241205,144300,93399670,6490,6490,6490,6490,21
|
||||
20241205,144200,93263380,6500,6500,6500,6500,3
|
||||
20241205,144100,93243880,6500,6520,6520,6500,14
|
||||
20241205,144000,93152680,6490,6490,6490,6490,0
|
||||
20241205,143900,93152680,6490,6490,6490,6490,0
|
||||
20241205,143800,93152680,6490,6490,6490,6490,20
|
||||
20241205,143700,93022880,6490,6500,6500,6490,500
|
||||
20241205,143600,89775360,6510,6510,6510,6510,0
|
||||
20241205,143500,89775360,6510,6510,6510,6510,0
|
||||
20241205,143400,89775360,6510,6510,6510,6510,4
|
||||
20241205,143300,89749320,6520,6520,6520,6520,12
|
||||
20241205,143200,89671080,6500,6500,6500,6500,0
|
||||
20241205,143100,89671080,6500,6510,6510,6500,1004
|
||||
20241205,143000,83145040,6500,6500,6500,6500,0
|
||||
20241205,142900,83145040,6500,6500,6500,6500,65
|
||||
20241205,142800,82722540,6500,6500,6500,6500,0
|
||||
20241205,142700,82722540,6500,6520,6520,6500,1998
|
||||
20241205,142600,69732280,6520,6520,6520,6520,4
|
||||
20241205,142500,69706200,6520,6520,6520,6520,0
|
||||
20241205,142400,69706200,6520,6520,6520,6520,0
|
||||
20241205,142300,69706200,6520,6520,6520,6520,0
|
||||
20241205,142200,69706200,6520,6520,6520,6520,0
|
||||
20241205,142100,69706200,6520,6520,6520,6520,200
|
||||
20241205,142000,68402200,6520,6520,6520,6520,4
|
||||
20241205,141900,68376120,6520,6520,6520,6520,0
|
||||
20241205,141800,68376120,6520,6520,6520,6520,0
|
||||
20241205,141700,68376120,6520,6520,6520,6520,0
|
||||
20241205,141600,68376120,6520,6520,6520,6520,16
|
||||
20241205,141500,68271800,6510,6520,6520,6510,2
|
||||
20241205,141400,68258770,6520,6520,6520,6520,0
|
||||
20241205,141300,68258770,6520,6520,6520,6520,4
|
||||
20241205,141200,68232690,6510,6510,6510,6510,1
|
||||
20241205,141100,68226180,6520,6520,6520,6520,0
|
||||
20241205,141000,68226180,6520,6520,6520,6520,0
|
||||
20241205,140900,68226180,6520,6510,6520,6510,4
|
||||
20241205,140800,68200110,6500,6500,6500,6500,0
|
||||
20241205,140700,68200110,6500,6510,6510,6500,115
|
||||
20241205,140600,67452590,6510,6520,6520,6510,5
|
||||
20241205,140500,67420000,6510,6510,6510,6510,0
|
||||
20241205,140400,67420000,6510,6510,6510,6510,0
|
||||
20241205,140300,67420000,6510,6510,6510,6510,0
|
||||
20241205,140200,67420000,6510,6510,6510,6510,1
|
||||
20241205,140100,67413490,6510,6530,6530,6500,248
|
||||
20241205,140000,65799240,6530,6530,6530,6530,0
|
||||
20241205,135900,65799240,6530,6550,6550,6530,13
|
||||
20241205,135800,65714110,6540,6540,6540,6540,3
|
||||
20241205,135700,65694490,6540,6540,6540,6540,0
|
||||
20241205,135600,65694490,6540,6540,6540,6540,3
|
||||
20241205,135500,65674870,6540,6550,6550,6540,204
|
||||
20241205,135400,64340680,6540,6540,6540,6540,0
|
||||
20241205,135300,64340680,6540,6540,6540,6540,1
|
||||
20241205,135200,64334140,6540,6540,6540,6540,0
|
||||
20241205,135100,64334140,6540,6540,6540,6540,4
|
||||
20241205,135000,64307980,6530,6530,6530,6530,1
|
||||
20241205,134900,64301450,6550,6550,6550,6550,1
|
||||
20241205,134800,64294900,6520,6520,6520,6520,0
|
||||
20241205,134700,64294900,6520,6520,6520,6520,1
|
||||
20241205,134600,64288380,6530,6530,6530,6530,0
|
||||
20241205,134500,64288380,6530,6530,6530,6530,0
|
||||
20241205,134400,64288380,6530,6520,6530,6520,5
|
||||
20241205,134300,64255740,6510,6510,6510,6510,25
|
||||
20241205,134200,64092990,6520,6520,6520,6520,12
|
||||
20241205,134100,64014750,6520,6520,6520,6520,0
|
||||
20241205,134000,64014750,6520,6510,6520,6510,5
|
||||
20241205,133900,63982160,6510,6510,6510,6510,23
|
||||
20241205,133800,63832430,6510,6510,6510,6510,0
|
||||
20241205,133700,63832430,6510,6520,6520,6510,5
|
||||
20241205,133600,63799840,6520,6520,6520,6520,0
|
||||
20241205,133500,63799840,6520,6520,6520,6520,0
|
||||
20241205,133400,63799840,6520,6520,6520,6520,3
|
||||
20241205,133300,63780280,6520,6520,6520,6520,1
|
||||
20241205,133200,63773760,6510,6510,6510,6510,0
|
||||
20241205,133100,63773760,6510,6510,6510,6510,1
|
||||
20241205,133000,63767250,6520,6520,6520,6520,22
|
||||
20241205,132900,63623810,6520,6520,6520,6520,0
|
||||
20241205,132800,63623810,6520,6520,6520,6520,0
|
||||
20241205,132700,63623810,6520,6530,6530,6520,101
|
||||
20241205,132600,62964290,6530,6520,6530,6520,10
|
||||
20241205,132500,62899070,6520,6520,6520,6520,15
|
||||
20241205,132400,62801270,6520,6520,6520,6520,1
|
||||
20241205,132300,62794750,6510,6510,6510,6510,0
|
||||
20241205,132200,62794750,6510,6510,6510,6510,0
|
||||
20241205,132100,62794750,6510,6510,6510,6510,24
|
||||
20241205,132000,62638510,6510,6510,6510,6510,0
|
||||
20241205,131900,62638510,6510,6520,6520,6510,25
|
||||
20241205,131800,62475720,6510,6510,6510,6510,1
|
||||
20241205,131700,62469210,6510,6510,6510,6510,0
|
||||
20241205,131600,62469210,6510,6510,6510,6510,23
|
||||
20241205,131500,62319480,6520,6510,6520,6510,6
|
||||
20241205,131400,62280370,6520,6520,6520,6520,1
|
||||
20241205,131300,62273850,6530,6530,6530,6530,0
|
||||
20241205,131200,62273850,6530,6520,6530,6520,28
|
||||
20241205,131100,62091250,6520,6520,6520,6520,0
|
||||
20241205,131000,62091250,6520,6520,6520,6520,0
|
||||
20241205,130900,62091250,6520,6530,6530,6520,24
|
||||
20241205,130800,61934540,6530,6530,6540,6530,18
|
||||
20241205,130700,61816840,6540,6550,6550,6540,405
|
||||
20241205,130600,59168120,6550,6550,6550,6550,0
|
||||
20241205,130500,59168120,6550,6550,6550,6550,1
|
||||
20241205,130400,59161570,6540,6540,6540,6540,0
|
||||
20241205,130300,59161570,6540,6540,6540,6540,23
|
||||
20241205,130200,59011150,6540,6540,6540,6540,1
|
||||
20241205,130100,59004610,6550,6560,6560,6550,148
|
||||
20241205,130000,58035170,6550,6550,6550,6550,0
|
||||
20241205,125900,58035170,6550,6550,6550,6550,1
|
||||
20241205,125800,58028620,6550,6550,6550,6550,23
|
||||
20241205,125700,57877970,6560,6560,6560,6560,4
|
||||
20241205,125600,57851730,6550,6550,6550,6550,24
|
||||
20241205,125500,57694530,6560,6560,6560,6560,4
|
||||
20241205,125400,57668290,6550,6550,6550,6550,23
|
||||
20241205,125300,57517640,6550,6550,6550,6550,1
|
||||
20241205,125200,57511090,6560,6560,6560,6560,0
|
||||
20241205,125100,57511090,6560,6560,6560,6560,12
|
||||
20241205,125000,57432370,6560,6560,6560,6560,3
|
||||
20241205,124900,57412690,6550,6550,6550,6550,24
|
||||
20241205,124800,57255490,6560,6560,6560,6560,0
|
||||
20241205,124700,57255490,6560,6560,6560,6560,4
|
||||
20241205,124600,57229250,6550,6550,6550,6550,22
|
||||
20241205,124500,57085150,6560,6560,6560,6560,0
|
||||
20241205,124400,57085150,6560,6560,6560,6560,4
|
||||
20241205,124300,57058910,6550,6550,6550,6550,1
|
||||
20241205,124200,57052360,6550,6560,6590,6550,41
|
||||
20241205,124100,56783430,6550,6550,6550,6550,0
|
||||
20241205,124000,56783430,6550,6560,6560,6550,28
|
||||
20241205,123900,56599990,6560,6560,6560,6560,3
|
||||
20241205,123800,56580310,6560,6560,6560,6560,0
|
||||
20241205,123700,56580310,6560,6560,6560,6560,1
|
||||
20241205,123600,56573750,6550,6550,6550,6550,0
|
||||
20241205,123500,56573750,6550,6560,6560,6550,44
|
||||
20241205,123400,56285340,6620,6570,6620,6570,12
|
||||
20241205,123300,56206170,6560,6560,6560,6560,1
|
||||
20241205,123200,56199610,6550,6550,6550,6550,0
|
||||
20241205,123100,56199610,6550,6550,6550,6550,44
|
||||
20241205,123000,55911410,6550,6550,6550,6550,1
|
||||
20241205,122900,55904860,6560,6560,6560,6560,24
|
||||
20241205,122800,55747420,6550,6550,6550,6550,21
|
||||
20241205,122700,55609870,6550,6550,6550,6550,1
|
||||
20241205,122600,55603320,6560,6560,6560,6560,4
|
||||
20241205,122500,55577080,6550,6550,6550,6550,0
|
||||
20241205,122400,55577080,6550,6550,6550,6550,22
|
||||
20241205,122300,55432980,6550,6550,6550,6550,103
|
||||
20241205,122200,54758330,6550,6560,6560,6550,26
|
||||
20241205,122100,54588000,6550,6560,6560,6550,66
|
||||
20241205,122000,54155050,6560,6560,6560,6560,21
|
||||
20241205,121900,54017290,6570,6570,6570,6570,0
|
||||
20241205,121800,54017290,6570,6560,6570,6560,5
|
||||
20241205,121700,53984450,6570,6560,6620,6560,66
|
||||
20241205,121600,53550450,6570,6570,6570,6570,0
|
||||
20241205,121500,53550450,6570,6570,6570,6570,1
|
||||
20241205,121400,53543880,6570,6560,6570,6560,4
|
||||
20241205,121300,53517610,6560,6570,6570,6560,22
|
||||
20241205,121200,53373280,6570,6570,6570,6570,0
|
||||
20241205,121100,53373280,6570,6570,6570,6570,3
|
||||
20241205,121000,53353570,6560,6560,6560,6560,0
|
||||
20241205,120900,53353570,6560,6560,6560,6560,21
|
||||
20241205,120800,53215810,6560,6560,6560,6560,25
|
||||
20241205,120700,53051810,6570,6570,6570,6570,3
|
||||
20241205,120600,53032100,6560,6560,6560,6560,21
|
||||
20241205,120500,52894340,6560,6560,6560,6560,1
|
||||
20241205,120400,52887780,6560,6570,6570,6560,27
|
||||
20241205,120300,52710630,6570,6570,6570,6570,0
|
||||
20241205,120200,52710630,6570,6570,6570,6570,14
|
||||
20241205,120100,52618650,6640,6640,6640,6640,0
|
||||
20241205,120000,52618650,6640,6600,6640,6600,12
|
||||
20241205,115900,52539210,6560,6560,6560,6560,25
|
||||
20241205,115800,52375210,6570,6570,6570,6570,21
|
||||
20241205,115700,52237240,6560,6560,6560,6560,0
|
||||
20241205,115600,52237240,6560,6560,6560,6560,0
|
||||
20241205,115500,52237240,6560,6560,6560,6560,46
|
||||
20241205,115400,51935480,6560,6560,6560,6560,0
|
||||
20241205,115300,51935480,6560,6630,6630,6560,7
|
||||
20241205,115200,51889450,6560,6560,6560,6560,1
|
||||
20241205,115100,51882890,6560,6560,6560,6560,26
|
||||
20241205,115000,51712330,6570,6600,6600,6570,296
|
||||
20241205,114900,49759450,6560,6560,6560,6560,1
|
||||
20241205,114800,49752890,6560,6560,6560,6560,0
|
||||
20241205,114700,49752890,6560,6560,6560,6560,21
|
||||
20241205,114600,49615130,6560,6580,6580,6560,28
|
||||
20241205,114500,49431150,6570,6570,6570,6570,0
|
||||
20241205,114400,49431150,6570,6570,6570,6570,21
|
||||
20241205,114300,49293180,6580,6570,6580,6570,13
|
||||
20241205,114200,49207650,6580,6580,6580,6580,3
|
||||
20241205,114100,49187910,6570,6570,6570,6570,24
|
||||
20241205,114000,49030230,6580,6580,6580,6580,3
|
||||
20241205,113900,49010490,6580,6580,6580,6580,1
|
||||
20241205,113800,49003910,6570,6570,6570,6570,0
|
||||
20241205,113700,49003910,6570,6570,6570,6570,24
|
||||
20241205,113600,48846230,6580,6580,6660,6580,72
|
||||
20241205,113500,48371590,6580,6580,6580,6580,11
|
||||
20241205,113400,48299210,6570,6570,6570,6570,0
|
||||
20241205,113300,48299210,6570,6570,6570,6570,22
|
||||
20241205,113200,48154670,6580,6580,6580,6580,4
|
||||
20241205,113100,48128350,6570,6570,6570,6570,0
|
||||
20241205,113000,48128350,6570,6570,6570,6570,1
|
||||
20241205,112900,48121780,6610,6570,6610,6570,221
|
||||
20241205,112800,46664430,6580,6570,6580,6570,28
|
||||
20241205,112700,46480430,6570,6570,6570,6570,1
|
||||
20241205,112600,46473860,6570,6570,6570,6570,13
|
||||
20241205,112500,46388450,6560,6560,6560,6560,21
|
||||
20241205,112400,46250690,6570,6560,6570,6560,5
|
||||
20241205,112300,46217850,6560,6560,6560,6560,24
|
||||
20241205,112200,46060410,6570,6570,6570,6570,4
|
||||
20241205,112100,46034130,6560,6560,6560,6560,12
|
||||
20241205,112000,45955410,6560,6560,6560,6560,1
|
||||
20241205,111900,45948850,6580,6560,6580,6560,114
|
||||
20241205,111800,45199210,6560,6570,6570,6560,59
|
||||
20241205,111700,44811790,6560,6560,6560,6560,1
|
||||
20241205,111600,44805230,6570,6570,6570,6570,0
|
||||
20241205,111500,44805230,6570,6570,6570,6570,3
|
||||
20241205,111400,44785520,6550,6580,6580,6550,1543
|
||||
20241205,111300,34649650,6570,6570,6570,6570,0
|
||||
20241205,111200,34649650,6570,6570,6570,6570,0
|
||||
20241205,111100,34649650,6570,6570,6570,6570,22
|
||||
20241205,111000,34505110,6580,6580,6580,6580,28
|
||||
20241205,110900,34320870,6630,6630,6630,6630,12
|
||||
20241205,110800,34241310,6580,6580,6580,6580,1
|
||||
20241205,110700,34234730,6580,6580,6580,6580,21
|
||||
20241205,110600,34096550,6660,6580,6660,6580,504
|
||||
20241205,110500,30760410,6580,6580,6580,6580,8
|
||||
20241205,110400,30707770,6580,6580,6580,6580,12
|
||||
20241205,110300,30628810,6580,6590,6590,6580,13
|
||||
20241205,110200,30543230,6580,6580,6580,6580,0
|
||||
20241205,110100,30543230,6580,6580,6580,6570,42
|
||||
20241205,110000,30266880,6580,6580,6580,6580,4
|
||||
20241205,105900,30240560,6570,6570,6570,6570,0
|
||||
20241205,105800,30240560,6570,6570,6570,6570,1
|
||||
20241205,105700,30233990,6580,6580,6580,6580,241
|
||||
20241205,105600,28648210,6580,6590,6590,6580,49
|
||||
20241205,105500,28325750,6580,6580,6580,6580,1
|
||||
20241205,105400,28319170,6580,6580,6580,6580,0
|
||||
20241205,105300,28319170,6580,6580,6580,6580,0
|
||||
20241205,105200,28319170,6580,6580,6590,6580,61
|
||||
20241205,105100,27917640,6580,6580,6580,6580,0
|
||||
20241205,105000,27917640,6580,6580,6580,6580,0
|
||||
20241205,104900,27917640,6580,6580,6580,6580,22
|
||||
20241205,104800,27772880,6590,6590,6590,6590,4
|
||||
20241205,104700,27746520,6580,6580,6580,6580,24
|
||||
20241205,104600,27588600,6580,6580,6580,6580,0
|
||||
20241205,104500,27588600,6580,6590,6590,6580,26
|
||||
20241205,104400,27417480,6580,6580,6580,6580,0
|
||||
20241205,104300,27417480,6580,6580,6580,6580,0
|
||||
20241205,104200,27417480,6580,6580,6580,6580,1
|
||||
20241205,104100,27410900,6590,6580,6590,6580,25
|
||||
20241205,104000,27246360,6580,6580,6580,6580,9
|
||||
20241205,103900,27187140,6580,6580,6580,6580,1
|
||||
20241205,103800,27180560,6590,6580,6590,6580,25
|
||||
20241205,103700,27016020,6580,6580,6580,6580,0
|
||||
20241205,103600,27016020,6580,6580,6580,6580,1
|
||||
20241205,103500,27009440,6590,6590,6590,6590,12
|
||||
20241205,103400,26930360,6590,6580,6590,6580,24
|
||||
20241205,103300,26772410,6580,6580,6580,6580,1
|
||||
20241205,103200,26765830,6590,6590,6590,6590,1
|
||||
20241205,103100,26759240,6590,6590,6590,6590,4
|
||||
20241205,103000,26732880,6580,6580,6580,6580,22
|
||||
20241205,102900,26588120,6580,6580,6580,6580,0
|
||||
20241205,102800,26588120,6580,6580,6580,6580,24
|
||||
20241205,102700,26430200,6590,6580,6590,6580,25
|
||||
20241205,102600,26265660,6580,6580,6580,6580,1
|
||||
20241205,102500,26259080,6590,6590,6590,6590,0
|
||||
20241205,102400,26259080,6590,6590,6590,6590,0
|
||||
20241205,102300,26259080,6590,6580,6590,6580,50
|
||||
20241205,102200,25930040,6580,6580,6580,6580,0
|
||||
20241205,102100,25930040,6580,6580,6580,6580,0
|
||||
20241205,102000,25930040,6580,6590,6590,6580,5
|
||||
20241205,101900,25897100,6580,6580,6580,6580,21
|
||||
20241205,101800,25758920,6590,6590,6590,6590,12
|
||||
20241205,101700,25679840,6580,6580,6580,6580,1
|
||||
20241205,101600,25673260,6580,6580,6590,6580,96
|
||||
20241205,101500,25041540,6590,6590,6590,6590,2
|
||||
20241205,101400,25028360,6580,6580,6580,6580,1
|
||||
20241205,101300,25021780,6590,6590,6590,6590,4
|
||||
20241205,101200,24995420,6580,6580,6580,6580,21
|
||||
20241205,101100,24857240,6580,6580,6580,6580,1
|
||||
20241205,101000,24850660,6590,6590,6590,6590,0
|
||||
20241205,100900,24850660,6590,6590,6590,6590,3
|
||||
20241205,100800,24830890,6580,6590,6590,6580,428
|
||||
20241205,100700,22010580,6590,6590,6590,6590,1
|
||||
20241205,100600,22003990,6600,6600,6600,6600,0
|
||||
20241205,100500,22003990,6600,6600,6600,6600,4
|
||||
20241205,100400,21977590,6590,6590,6590,6590,22
|
||||
20241205,100300,21832610,6600,6600,6600,6600,0
|
||||
20241205,100200,21832610,6600,6600,6600,6600,4
|
||||
20241205,100100,21806210,6590,6590,6600,6590,43
|
||||
20241205,100000,21522720,6590,6590,6590,6590,0
|
||||
20241205,095900,21522720,6590,6590,6590,6590,5
|
||||
20241205,095800,21489770,6600,6590,6600,6590,5
|
||||
20241205,095700,21456780,6590,6590,6590,6590,21
|
||||
20241205,095600,21318390,6580,6580,6580,6580,0
|
||||
20241205,095500,21318390,6580,6580,6580,6580,1
|
||||
20241205,095400,21311810,6580,6580,6580,6580,0
|
||||
20241205,095300,21311810,6580,6580,6580,6580,0
|
||||
20241205,095200,21311810,6580,6590,6590,6580,30
|
||||
20241205,095100,21114380,6590,6590,6590,6590,1
|
||||
20241205,095000,21107790,6580,6580,6580,6580,0
|
||||
20241205,094900,21107790,6580,6580,6580,6580,12
|
||||
20241205,094800,21028830,6580,6590,6590,6580,5
|
||||
20241205,094700,20995890,6580,6580,6580,6580,0
|
||||
20241205,094600,20995890,6580,6580,6580,6580,0
|
||||
20241205,094500,20995890,6580,6580,6580,6580,1
|
||||
20241205,094400,20989310,6590,6590,6590,6590,17
|
||||
20241205,094300,20877280,6580,6580,6580,6580,18
|
||||
20241205,094200,20758840,6580,6580,6580,6580,1
|
||||
20241205,094100,20752260,6590,6590,6590,6590,0
|
||||
20241205,094000,20752260,6590,6600,6600,6590,12
|
||||
20241205,093900,20673140,6590,6590,6590,6590,1
|
||||
20241205,093800,20666550,6600,6600,6600,6600,0
|
||||
20241205,093700,20666550,6600,6600,6600,6600,4
|
||||
20241205,093600,20640150,6590,6590,6590,6590,1
|
||||
20241205,093500,20633560,6600,6600,6600,6600,3
|
||||
20241205,093400,20613760,6600,6600,6600,6600,4
|
||||
20241205,093300,20587360,6600,6600,6600,6600,4
|
||||
20241205,093200,20560960,6590,6590,6590,6590,1
|
||||
20241205,093100,20554370,6600,6600,6600,6600,0
|
||||
20241205,093000,20554370,6600,6600,6600,6600,0
|
||||
20241205,092900,20554370,6600,6600,6600,6580,9
|
||||
20241205,092800,20494990,6600,6590,6600,6590,215
|
||||
20241205,092700,19076250,6580,6580,6580,6580,0
|
||||
20241205,092600,19076250,6580,6590,6590,6580,5
|
||||
20241205,092500,19043310,6590,6590,6590,6590,477
|
||||
20241205,092400,15899880,6590,6590,6590,6590,22
|
||||
20241205,092300,15754900,6590,6590,6590,6590,5
|
||||
20241205,092200,15721950,6580,6580,6580,6580,0
|
||||
20241205,092100,15721950,6580,6580,6580,6580,0
|
||||
20241205,092000,15721950,6580,6580,6580,6580,1
|
||||
20241205,091900,15715370,6590,6590,6590,6590,4
|
||||
20241205,091800,15689010,6580,6580,6580,6580,0
|
||||
20241205,091700,15689010,6580,6580,6580,6580,1
|
||||
20241205,091600,15682430,6590,6590,6590,6590,1
|
||||
20241205,091500,15675840,6590,6580,6590,6580,38
|
||||
20241205,091400,15425760,6580,6570,6580,6570,177
|
||||
20241205,091300,14262120,6570,6570,6570,6570,1
|
||||
20241205,091200,14255550,6580,6580,6580,6570,35
|
||||
20241205,091100,14025360,6570,6570,6570,6570,73
|
||||
20241205,091000,13545750,6570,6570,6570,6570,1
|
||||
20241205,090900,13539180,6580,6580,6580,6580,3
|
||||
20241205,090800,13519440,6570,6580,6580,6570,2
|
||||
20241205,090700,13506290,6570,6570,6570,6570,1
|
||||
20241205,090600,13499720,6570,6570,6570,6550,611
|
||||
20241205,090500,9492270,6570,6570,6570,6570,3
|
||||
20241205,090400,9472560,6560,6560,6560,6560,1
|
||||
20241205,090300,9466000,6600,6600,6600,6600,0
|
||||
20241205,090200,9466000,6600,6600,6600,6600,36
|
||||
20241205,090100,9228400,6600,6640,6640,6600,106
|
||||
20241205,090000,8524800,6660,6660,6660,6660,1280
|
||||
|
Reference in New Issue
Block a user