Update 2024-12-05 2775 candle_min
This commit is contained in:
667
092190/min/candle-20241205.csv
Normal file
667
092190/min/candle-20241205.csv
Normal file
@@ -0,0 +1,667 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,200500,73829530,3080,3080,3080,3080,724
|
||||
20241205,200400,73829530,3080,3080,3080,3080,0
|
||||
20241205,200300,73829530,3080,3080,3080,3080,0
|
||||
20241205,200200,73829530,3080,3080,3080,3080,0
|
||||
20241205,200100,73829530,3080,3080,3080,3080,0
|
||||
20241205,200000,73829530,3080,3080,3080,3080,0
|
||||
20241205,195900,73829530,3080,3080,3080,3080,0
|
||||
20241205,195800,73829530,3080,3080,3080,3080,0
|
||||
20241205,195700,73829530,3080,3080,3080,3080,0
|
||||
20241205,195600,73829530,3080,3080,3080,3080,0
|
||||
20241205,195500,73829530,3080,3080,3080,3080,0
|
||||
20241205,195400,73829530,3080,3080,3080,3080,0
|
||||
20241205,195300,73829530,3080,3080,3080,3080,0
|
||||
20241205,195200,73829530,3080,3080,3080,3080,0
|
||||
20241205,195100,73829530,3080,3080,3080,3080,0
|
||||
20241205,195000,73829530,3080,3080,3080,3080,0
|
||||
20241205,194900,73829530,3080,3080,3080,3080,0
|
||||
20241205,194800,73829530,3080,3080,3080,3080,0
|
||||
20241205,194700,73829530,3080,3080,3080,3080,0
|
||||
20241205,194600,73829530,3080,3080,3080,3080,0
|
||||
20241205,194500,73829530,3080,3080,3080,3080,0
|
||||
20241205,194400,73829530,3080,3080,3080,3080,0
|
||||
20241205,194300,73829530,3080,3080,3080,3080,0
|
||||
20241205,194200,73829530,3080,3080,3080,3080,0
|
||||
20241205,194100,73829530,3080,3080,3080,3080,0
|
||||
20241205,194000,73829530,3080,3080,3080,3080,0
|
||||
20241205,193900,73829530,3080,3080,3080,3080,0
|
||||
20241205,193800,73829530,3080,3080,3080,3080,0
|
||||
20241205,193700,73829530,3080,3080,3080,3080,0
|
||||
20241205,193600,73829530,3080,3080,3080,3080,0
|
||||
20241205,193500,73829530,3080,3080,3080,3080,724
|
||||
20241205,193400,73829530,3080,3080,3080,3080,0
|
||||
20241205,193300,73829530,3080,3080,3080,3080,0
|
||||
20241205,193200,73829530,3080,3080,3080,3080,0
|
||||
20241205,193100,73829530,3080,3080,3080,3080,0
|
||||
20241205,193000,73829530,3080,3080,3080,3080,0
|
||||
20241205,192900,73829530,3080,3080,3080,3080,0
|
||||
20241205,192800,73829530,3080,3080,3080,3080,0
|
||||
20241205,192700,73829530,3080,3080,3080,3080,0
|
||||
20241205,192600,73829530,3080,3080,3080,3080,0
|
||||
20241205,192500,73829530,3080,3080,3080,3080,0
|
||||
20241205,192400,73829530,3080,3080,3080,3080,0
|
||||
20241205,192300,73829530,3080,3080,3080,3080,0
|
||||
20241205,192200,73829530,3080,3080,3080,3080,0
|
||||
20241205,192100,73829530,3080,3080,3080,3080,0
|
||||
20241205,192000,73829530,3080,3080,3080,3080,0
|
||||
20241205,191900,73829530,3080,3080,3080,3080,0
|
||||
20241205,191800,73829530,3080,3080,3080,3080,0
|
||||
20241205,191700,73829530,3080,3080,3080,3080,0
|
||||
20241205,191600,73829530,3080,3080,3080,3080,0
|
||||
20241205,191500,73829530,3080,3080,3080,3080,0
|
||||
20241205,191400,73829530,3080,3080,3080,3080,0
|
||||
20241205,191300,73829530,3080,3080,3080,3080,0
|
||||
20241205,191200,73829530,3080,3080,3080,3080,0
|
||||
20241205,191100,73829530,3080,3080,3080,3080,0
|
||||
20241205,191000,73829530,3080,3080,3080,3080,0
|
||||
20241205,190900,73829530,3080,3080,3080,3080,0
|
||||
20241205,190800,73829530,3080,3080,3080,3080,0
|
||||
20241205,190700,73829530,3080,3080,3080,3080,0
|
||||
20241205,190600,73829530,3080,3080,3080,3080,0
|
||||
20241205,190500,73829530,3080,3080,3080,3080,724
|
||||
20241205,190400,73829530,3080,3080,3080,3080,0
|
||||
20241205,190300,73829530,3080,3080,3080,3080,0
|
||||
20241205,190200,73829530,3080,3080,3080,3080,0
|
||||
20241205,190100,73829530,3080,3080,3080,3080,0
|
||||
20241205,190000,73829530,3080,3080,3080,3080,0
|
||||
20241205,185900,73829530,3080,3080,3080,3080,0
|
||||
20241205,185800,73829530,3080,3080,3080,3080,0
|
||||
20241205,185700,73829530,3080,3080,3080,3080,0
|
||||
20241205,185600,73829530,3080,3080,3080,3080,0
|
||||
20241205,185500,73829530,3080,3080,3080,3080,0
|
||||
20241205,185400,73829530,3080,3080,3080,3080,0
|
||||
20241205,185300,73829530,3080,3080,3080,3080,0
|
||||
20241205,185200,73829530,3080,3080,3080,3080,0
|
||||
20241205,185100,73829530,3080,3080,3080,3080,0
|
||||
20241205,185000,73829530,3080,3080,3080,3080,0
|
||||
20241205,184900,73829530,3080,3080,3080,3080,0
|
||||
20241205,184800,73829530,3080,3080,3080,3080,0
|
||||
20241205,184700,73829530,3080,3080,3080,3080,0
|
||||
20241205,184600,73829530,3080,3080,3080,3080,0
|
||||
20241205,184500,73829530,3080,3080,3080,3080,0
|
||||
20241205,184400,73829530,3080,3080,3080,3080,0
|
||||
20241205,184300,73829530,3080,3080,3080,3080,0
|
||||
20241205,184200,73829530,3080,3080,3080,3080,0
|
||||
20241205,184100,73829530,3080,3080,3080,3080,0
|
||||
20241205,184000,73829530,3080,3080,3080,3080,0
|
||||
20241205,183900,73829530,3080,3080,3080,3080,0
|
||||
20241205,183800,73829530,3080,3080,3080,3080,0
|
||||
20241205,183700,73829530,3080,3080,3080,3080,0
|
||||
20241205,183600,73829530,3080,3080,3080,3080,0
|
||||
20241205,183500,73829530,3080,3080,3080,3080,724
|
||||
20241205,183400,73829530,3080,3080,3080,3080,0
|
||||
20241205,183300,73829530,3080,3080,3080,3080,0
|
||||
20241205,183200,73829530,3080,3080,3080,3080,0
|
||||
20241205,183100,73829530,3080,3080,3080,3080,0
|
||||
20241205,183000,73829530,3080,3080,3080,3080,0
|
||||
20241205,182900,73829530,3080,3080,3080,3080,0
|
||||
20241205,182800,73829530,3080,3080,3080,3080,0
|
||||
20241205,182700,73829530,3080,3080,3080,3080,0
|
||||
20241205,182600,73829530,3080,3080,3080,3080,0
|
||||
20241205,182500,73829530,3080,3080,3080,3080,0
|
||||
20241205,182400,73829530,3080,3080,3080,3080,0
|
||||
20241205,182300,73829530,3080,3080,3080,3080,0
|
||||
20241205,182200,73829530,3080,3080,3080,3080,0
|
||||
20241205,182100,73829530,3080,3080,3080,3080,0
|
||||
20241205,182000,73829530,3080,3080,3080,3080,0
|
||||
20241205,181900,73829530,3080,3080,3080,3080,0
|
||||
20241205,181800,73829530,3080,3080,3080,3080,0
|
||||
20241205,181700,73829530,3080,3080,3080,3080,0
|
||||
20241205,181600,73829530,3080,3080,3080,3080,0
|
||||
20241205,181500,73829530,3080,3080,3080,3080,0
|
||||
20241205,181400,73829530,3080,3080,3080,3080,0
|
||||
20241205,181300,73829530,3080,3080,3080,3080,0
|
||||
20241205,181200,73829530,3080,3080,3080,3080,0
|
||||
20241205,181100,73829530,3080,3080,3080,3080,0
|
||||
20241205,181000,73829530,3080,3080,3080,3080,0
|
||||
20241205,180900,73829530,3080,3080,3080,3080,0
|
||||
20241205,180800,73829530,3080,3080,3080,3080,0
|
||||
20241205,180700,73829530,3080,3080,3080,3080,0
|
||||
20241205,180600,73829530,3080,3080,3080,3080,0
|
||||
20241205,180500,73829530,3080,3080,3080,3080,724
|
||||
20241205,180400,73829530,3080,3080,3080,3080,0
|
||||
20241205,180300,73829530,3080,3080,3080,3080,0
|
||||
20241205,180200,73829530,3080,3080,3080,3080,0
|
||||
20241205,180100,73829530,3080,3080,3080,3080,0
|
||||
20241205,180000,73829530,3080,3080,3080,3080,0
|
||||
20241205,175900,73829530,3080,3080,3080,3080,0
|
||||
20241205,175800,73829530,3080,3080,3080,3080,0
|
||||
20241205,175700,73829530,3080,3080,3080,3080,0
|
||||
20241205,175600,73829530,3080,3080,3080,3080,0
|
||||
20241205,175500,73829530,3080,3080,3080,3080,0
|
||||
20241205,175400,73829530,3080,3080,3080,3080,0
|
||||
20241205,175300,73829530,3080,3080,3080,3080,0
|
||||
20241205,175200,73829530,3080,3080,3080,3080,0
|
||||
20241205,175100,73829530,3080,3080,3080,3080,0
|
||||
20241205,175000,73829530,3080,3080,3080,3080,0
|
||||
20241205,174900,73829530,3080,3080,3080,3080,0
|
||||
20241205,174800,73829530,3080,3080,3080,3080,0
|
||||
20241205,174700,73829530,3080,3080,3080,3080,0
|
||||
20241205,174600,73829530,3080,3080,3080,3080,0
|
||||
20241205,174500,73829530,3080,3080,3080,3080,0
|
||||
20241205,174400,73829530,3080,3080,3080,3080,0
|
||||
20241205,174300,73829530,3080,3080,3080,3080,0
|
||||
20241205,174200,73829530,3080,3080,3080,3080,0
|
||||
20241205,174100,73829530,3080,3080,3080,3080,0
|
||||
20241205,174000,73829530,3080,3080,3080,3080,0
|
||||
20241205,173900,73829530,3080,3080,3080,3080,0
|
||||
20241205,173800,73829530,3080,3080,3080,3080,0
|
||||
20241205,173700,73829530,3080,3080,3080,3080,0
|
||||
20241205,173600,73829530,3080,3080,3080,3080,0
|
||||
20241205,173500,73829530,3080,3080,3080,3080,724
|
||||
20241205,173400,73829530,3080,3080,3080,3080,0
|
||||
20241205,173300,73829530,3080,3080,3080,3080,0
|
||||
20241205,173200,73829530,3080,3080,3080,3080,0
|
||||
20241205,173100,73829530,3080,3080,3080,3080,0
|
||||
20241205,173000,73829530,3080,3080,3080,3080,0
|
||||
20241205,172900,73829530,3080,3080,3080,3080,0
|
||||
20241205,172800,73829530,3080,3080,3080,3080,0
|
||||
20241205,172700,73829530,3080,3080,3080,3080,0
|
||||
20241205,172600,73829530,3080,3080,3080,3080,0
|
||||
20241205,172500,73829530,3080,3080,3080,3080,0
|
||||
20241205,172400,73829530,3080,3080,3080,3080,0
|
||||
20241205,172300,73829530,3080,3080,3080,3080,0
|
||||
20241205,172200,73829530,3080,3080,3080,3080,0
|
||||
20241205,172100,73829530,3080,3080,3080,3080,0
|
||||
20241205,172000,73829530,3080,3080,3080,3080,0
|
||||
20241205,171900,73829530,3080,3080,3080,3080,0
|
||||
20241205,171800,73829530,3080,3080,3080,3080,0
|
||||
20241205,171700,73829530,3080,3080,3080,3080,0
|
||||
20241205,171600,73829530,3080,3080,3080,3080,0
|
||||
20241205,171500,73829530,3080,3080,3080,3080,0
|
||||
20241205,171400,73829530,3080,3080,3080,3080,0
|
||||
20241205,171300,73829530,3080,3080,3080,3080,0
|
||||
20241205,171200,73829530,3080,3080,3080,3080,0
|
||||
20241205,171100,73829530,3080,3080,3080,3080,0
|
||||
20241205,171000,73829530,3080,3080,3080,3080,0
|
||||
20241205,170900,73829530,3080,3080,3080,3080,0
|
||||
20241205,170800,73829530,3080,3080,3080,3080,0
|
||||
20241205,170700,73829530,3080,3080,3080,3080,0
|
||||
20241205,170600,73829530,3080,3080,3080,3080,0
|
||||
20241205,170500,73829530,3080,3080,3080,3080,724
|
||||
20241205,170400,73829530,3080,3080,3080,3080,0
|
||||
20241205,170300,73829530,3080,3080,3080,3080,0
|
||||
20241205,170200,73829530,3080,3080,3080,3080,0
|
||||
20241205,170100,73829530,3080,3080,3080,3080,0
|
||||
20241205,170000,73829530,3080,3080,3080,3080,0
|
||||
20241205,165900,73829530,3080,3080,3080,3080,0
|
||||
20241205,165800,73829530,3080,3080,3080,3080,0
|
||||
20241205,165700,73829530,3080,3080,3080,3080,0
|
||||
20241205,165600,73829530,3080,3080,3080,3080,0
|
||||
20241205,165500,73829530,3080,3080,3080,3080,0
|
||||
20241205,165400,73829530,3080,3080,3080,3080,0
|
||||
20241205,165300,73829530,3080,3080,3080,3080,0
|
||||
20241205,165200,73829530,3080,3080,3080,3080,0
|
||||
20241205,165100,73829530,3080,3080,3080,3080,0
|
||||
20241205,165000,73829530,3080,3080,3080,3080,0
|
||||
20241205,164900,73829530,3080,3080,3080,3080,0
|
||||
20241205,164800,73829530,3080,3080,3080,3080,0
|
||||
20241205,164700,73829530,3080,3080,3080,3080,0
|
||||
20241205,164600,73829530,3080,3080,3080,3080,0
|
||||
20241205,164500,73829530,3080,3080,3080,3080,0
|
||||
20241205,164400,73829530,3080,3080,3080,3080,0
|
||||
20241205,164300,73829530,3080,3080,3080,3080,0
|
||||
20241205,164200,73829530,3080,3080,3080,3080,0
|
||||
20241205,164100,73829530,3080,3080,3080,3080,0
|
||||
20241205,164000,73829530,3080,3080,3080,3080,0
|
||||
20241205,163900,73829530,3080,3080,3080,3080,0
|
||||
20241205,163800,73829530,3080,3080,3080,3080,0
|
||||
20241205,163700,73829530,3080,3080,3080,3080,0
|
||||
20241205,163600,73829530,3080,3080,3080,3080,0
|
||||
20241205,163500,73829530,3080,3080,3080,3080,724
|
||||
20241205,163400,73829530,3080,3080,3080,3080,0
|
||||
20241205,163300,73829530,3080,3080,3080,3080,0
|
||||
20241205,163200,73829530,3080,3080,3080,3080,0
|
||||
20241205,163100,73829530,3080,3080,3080,3080,0
|
||||
20241205,163000,73829530,3080,3080,3080,3080,0
|
||||
20241205,162900,73829530,3080,3080,3080,3080,0
|
||||
20241205,162800,73829530,3080,3080,3080,3080,0
|
||||
20241205,162700,73829530,3080,3080,3080,3080,0
|
||||
20241205,162600,73829530,3080,3080,3080,3080,0
|
||||
20241205,162500,73829530,3080,3080,3080,3080,0
|
||||
20241205,162400,73829530,3080,3080,3080,3080,0
|
||||
20241205,162300,73829530,3080,3080,3080,3080,0
|
||||
20241205,162200,73829530,3080,3080,3080,3080,0
|
||||
20241205,162100,73829530,3080,3080,3080,3080,0
|
||||
20241205,162000,73829530,3080,3080,3080,3080,0
|
||||
20241205,161900,73829530,3080,3080,3080,3080,0
|
||||
20241205,161800,73829530,3080,3080,3080,3080,0
|
||||
20241205,161700,73829530,3080,3080,3080,3080,0
|
||||
20241205,161600,73829530,3080,3080,3080,3080,0
|
||||
20241205,161500,73829530,3080,3080,3080,3080,0
|
||||
20241205,161400,73829530,3080,3080,3080,3080,0
|
||||
20241205,161300,73829530,3080,3080,3080,3080,0
|
||||
20241205,161200,73829530,3080,3080,3080,3080,0
|
||||
20241205,161100,73829530,3080,3080,3080,3080,0
|
||||
20241205,161000,73829530,3080,3080,3080,3080,0
|
||||
20241205,160900,73829530,3080,3080,3080,3080,0
|
||||
20241205,160800,73829530,3080,3080,3080,3080,0
|
||||
20241205,160700,73829530,3080,3080,3080,3080,0
|
||||
20241205,160600,73829530,3080,3080,3080,3080,0
|
||||
20241205,160500,73829530,3080,3080,3080,3080,724
|
||||
20241205,160400,73829530,3080,3080,3080,3080,0
|
||||
20241205,160300,73829530,3080,3080,3080,3080,0
|
||||
20241205,160200,73829530,3080,3080,3080,3080,0
|
||||
20241205,160100,73829530,3080,3080,3080,3080,0
|
||||
20241205,160000,73829530,3080,3080,3080,3080,0
|
||||
20241205,155900,73829530,3080,3080,3080,3080,0
|
||||
20241205,155800,73829530,3080,3080,3080,3080,0
|
||||
20241205,155700,73829530,3080,3080,3080,3080,0
|
||||
20241205,155600,73829530,3080,3080,3080,3080,0
|
||||
20241205,155500,73829530,3080,3080,3080,3080,0
|
||||
20241205,155400,73829530,3080,3080,3080,3080,0
|
||||
20241205,155300,73829530,3080,3080,3080,3080,0
|
||||
20241205,155200,73829530,3080,3080,3080,3080,0
|
||||
20241205,155100,73829530,3080,3080,3080,3080,0
|
||||
20241205,155000,73829530,3080,3080,3080,3080,0
|
||||
20241205,154900,73829530,3080,3080,3080,3080,0
|
||||
20241205,154800,73829530,3080,3080,3080,3080,0
|
||||
20241205,154700,73829530,3080,3080,3080,3080,0
|
||||
20241205,154600,73829530,3080,3080,3080,3080,0
|
||||
20241205,154500,73829530,3080,3080,3080,3080,0
|
||||
20241205,154400,73829530,3080,3080,3080,3080,0
|
||||
20241205,154300,73829530,3080,3080,3080,3080,0
|
||||
20241205,154200,73829530,3080,3080,3080,3080,0
|
||||
20241205,154100,73829530,3080,3080,3080,3080,0
|
||||
20241205,154000,73829530,3080,3080,3080,3080,0
|
||||
20241205,153900,73829530,3080,3080,3080,3080,0
|
||||
20241205,153800,73829530,3080,3080,3080,3080,0
|
||||
20241205,153700,73829530,3080,3080,3080,3080,0
|
||||
20241205,153600,73829530,3080,3080,3080,3080,0
|
||||
20241205,153500,73829530,3080,3080,3080,3080,724
|
||||
20241205,153400,73829530,3080,3080,3080,3080,0
|
||||
20241205,153300,73829530,3080,3080,3080,3080,0
|
||||
20241205,153200,73829530,3080,3080,3080,3080,0
|
||||
20241205,153100,73829530,3080,3080,3080,3080,0
|
||||
20241205,153000,73829530,3080,3080,3080,3080,724
|
||||
20241205,152900,71599610,3025,3025,3025,3025,0
|
||||
20241205,152800,71599610,3025,3025,3025,3025,0
|
||||
20241205,152700,71599610,3025,3025,3025,3025,0
|
||||
20241205,152600,71599610,3025,3025,3025,3025,0
|
||||
20241205,152500,71599610,3025,3025,3025,3025,0
|
||||
20241205,152400,71599610,3025,3025,3025,3025,0
|
||||
20241205,152300,71599610,3025,3025,3025,3025,0
|
||||
20241205,152200,71599610,3025,3025,3025,3025,0
|
||||
20241205,152100,71599610,3025,3025,3025,3025,0
|
||||
20241205,152000,71599610,3025,3025,3025,3025,0
|
||||
20241205,151900,71599610,3025,3010,3025,3010,830
|
||||
20241205,151800,69099920,2995,2995,2995,2995,110
|
||||
20241205,151700,68770470,2990,2995,2995,2990,63
|
||||
20241205,151600,68581800,2985,2990,2990,2985,655
|
||||
20241205,151500,66623950,2990,2990,2990,2990,15
|
||||
20241205,151400,66579100,2990,2990,2990,2990,1421
|
||||
20241205,151300,62330310,2990,2990,2990,2990,0
|
||||
20241205,151200,62330310,2990,2990,2990,2990,1
|
||||
20241205,151100,62327320,2990,2990,2990,2990,1584
|
||||
20241205,151000,57591160,2990,2990,2990,2990,0
|
||||
20241205,150900,57591160,2990,3005,3005,2990,1469
|
||||
20241205,150800,53188855,2995,2995,2995,2995,0
|
||||
20241205,150700,53188855,2995,2995,2995,2995,0
|
||||
20241205,150600,53188855,2995,3000,3000,2995,50
|
||||
20241205,150500,53039100,3005,3005,3005,3005,50
|
||||
20241205,150400,52888850,3005,3005,3005,3005,0
|
||||
20241205,150300,52888850,3005,3005,3005,3005,0
|
||||
20241205,150200,52888850,3005,3005,3005,3005,0
|
||||
20241205,150100,52888850,3005,3005,3005,3005,0
|
||||
20241205,150000,52888850,3005,3005,3005,3005,50
|
||||
20241205,145900,52738600,3005,3005,3005,3005,0
|
||||
20241205,145800,52738600,3005,3005,3005,3005,0
|
||||
20241205,145700,52738600,3005,3005,3005,3005,0
|
||||
20241205,145600,52738600,3005,3005,3005,3005,0
|
||||
20241205,145500,52738600,3005,3005,3005,3005,0
|
||||
20241205,145400,52738600,3005,3005,3005,3005,1
|
||||
20241205,145300,52735595,2995,2995,2995,2995,0
|
||||
20241205,145200,52735595,2995,2995,2995,2995,0
|
||||
20241205,145100,52735595,2995,2995,2995,2995,0
|
||||
20241205,145000,52735595,2995,2995,2995,2995,0
|
||||
20241205,144900,52735595,2995,3000,3000,2995,155
|
||||
20241205,144800,52271345,3005,3005,3005,3005,13
|
||||
20241205,144700,52232280,3000,3000,3000,3000,105
|
||||
20241205,144600,51917280,3000,3000,3000,3000,125
|
||||
20241205,144500,51542280,3005,3005,3005,3005,13
|
||||
20241205,144400,51503215,3000,3000,3000,3000,41
|
||||
20241205,144300,51380215,3000,3000,3005,3000,195
|
||||
20241205,144200,50794440,2995,3015,3015,2995,2610
|
||||
20241205,144100,42975680,3010,3000,3010,3000,89
|
||||
20241205,144000,42708600,3000,3015,3015,3000,4896
|
||||
20241205,143900,28012130,3010,3010,3010,3010,325
|
||||
20241205,143800,27033880,3010,3010,3010,3010,0
|
||||
20241205,143700,27033880,3010,3010,3010,3010,0
|
||||
20241205,143600,27033880,3010,3015,3015,3010,239
|
||||
20241205,143500,26314055,3020,3020,3020,3020,0
|
||||
20241205,143400,26314055,3020,3020,3020,3020,0
|
||||
20241205,143300,26314055,3020,3020,3020,3020,0
|
||||
20241205,143200,26314055,3020,3020,3020,3020,0
|
||||
20241205,143100,26314055,3020,3020,3020,3020,0
|
||||
20241205,143000,26314055,3020,3020,3020,3020,0
|
||||
20241205,142900,26314055,3020,3020,3020,3020,0
|
||||
20241205,142800,26314055,3020,3020,3020,3020,2
|
||||
20241205,142700,26308015,3020,3020,3020,3020,0
|
||||
20241205,142600,26308015,3020,3020,3020,3020,121
|
||||
20241205,142500,25942595,3020,3020,3020,3020,0
|
||||
20241205,142400,25942595,3020,3020,3020,3020,0
|
||||
20241205,142300,25942595,3020,3020,3020,3020,0
|
||||
20241205,142200,25942595,3020,3020,3020,3020,6
|
||||
20241205,142100,25924475,3020,3020,3020,3020,0
|
||||
20241205,142000,25924475,3020,3020,3020,3020,0
|
||||
20241205,141900,25924475,3020,3020,3020,3020,0
|
||||
20241205,141800,25924475,3020,3020,3020,3020,0
|
||||
20241205,141700,25924475,3020,3020,3020,3020,0
|
||||
20241205,141600,25924475,3020,3020,3020,3020,0
|
||||
20241205,141500,25924475,3020,3020,3020,3020,0
|
||||
20241205,141400,25924475,3020,3020,3020,3020,0
|
||||
20241205,141300,25924475,3020,3020,3020,3020,0
|
||||
20241205,141200,25924475,3020,3020,3020,3020,39
|
||||
20241205,141100,25806695,3030,3030,3030,3030,0
|
||||
20241205,141000,25806695,3030,3030,3030,3030,0
|
||||
20241205,140900,25806695,3030,3030,3030,3030,0
|
||||
20241205,140800,25806695,3030,3030,3030,3030,0
|
||||
20241205,140700,25806695,3030,3030,3030,3030,0
|
||||
20241205,140600,25806695,3030,3030,3030,3030,0
|
||||
20241205,140500,25806695,3030,3030,3030,3030,0
|
||||
20241205,140400,25806695,3030,3030,3030,3030,0
|
||||
20241205,140300,25806695,3030,3030,3030,3030,4
|
||||
20241205,140200,25794575,3030,3030,3030,3030,0
|
||||
20241205,140100,25794575,3030,3030,3030,3030,1
|
||||
20241205,140000,25791545,3025,3025,3025,3025,0
|
||||
20241205,135900,25791545,3025,3025,3025,3025,0
|
||||
20241205,135800,25791545,3025,3025,3025,3025,0
|
||||
20241205,135700,25791545,3025,3025,3025,3025,0
|
||||
20241205,135600,25791545,3025,3025,3025,3025,100
|
||||
20241205,135500,25489045,3015,3015,3015,3015,0
|
||||
20241205,135400,25489045,3015,3015,3015,3015,0
|
||||
20241205,135300,25489045,3015,3020,3020,3015,425
|
||||
20241205,135200,24205670,3015,3015,3015,3015,0
|
||||
20241205,135100,24205670,3015,3015,3015,3015,0
|
||||
20241205,135000,24205670,3015,3015,3015,3015,0
|
||||
20241205,134900,24205670,3015,3015,3015,3015,0
|
||||
20241205,134800,24205670,3015,3020,3020,3015,26
|
||||
20241205,134700,24127275,3020,3020,3020,3020,1
|
||||
20241205,134600,24124255,3015,3015,3015,3015,0
|
||||
20241205,134500,24124255,3015,3015,3015,3015,0
|
||||
20241205,134400,24124255,3015,3015,3015,3015,0
|
||||
20241205,134300,24124255,3015,3015,3015,3015,0
|
||||
20241205,134200,24124255,3015,3015,3015,3015,33
|
||||
20241205,134100,24024760,3010,3010,3010,3010,0
|
||||
20241205,134000,24024760,3010,3010,3010,3010,0
|
||||
20241205,133900,24024760,3010,3015,3015,3010,403
|
||||
20241205,133800,22811050,3015,3015,3015,3015,0
|
||||
20241205,133700,22811050,3015,3015,3015,3015,0
|
||||
20241205,133600,22811050,3015,3015,3015,3015,39
|
||||
20241205,133500,22693465,3015,3020,3020,3015,1387
|
||||
20241205,133400,18509025,3025,3025,3025,3025,0
|
||||
20241205,133300,18509025,3025,3025,3025,3025,15
|
||||
20241205,133200,18463650,3025,3020,3025,3020,45
|
||||
20241205,133100,18327725,3025,3025,3025,3025,0
|
||||
20241205,133000,18327725,3025,3025,3025,3025,0
|
||||
20241205,132900,18327725,3025,3025,3025,3025,35
|
||||
20241205,132800,18221850,3020,3020,3020,3020,0
|
||||
20241205,132700,18221850,3020,3020,3020,3020,0
|
||||
20241205,132600,18221850,3020,3020,3020,3020,0
|
||||
20241205,132500,18221850,3020,3020,3020,3020,0
|
||||
20241205,132400,18221850,3020,3020,3020,3020,0
|
||||
20241205,132300,18221850,3020,3020,3020,3020,0
|
||||
20241205,132200,18221850,3020,3020,3020,3020,0
|
||||
20241205,132100,18221850,3020,3020,3020,3020,1
|
||||
20241205,132000,18218830,3025,3025,3025,3025,0
|
||||
20241205,131900,18218830,3025,3025,3025,3025,0
|
||||
20241205,131800,18218830,3025,3025,3025,3025,0
|
||||
20241205,131700,18218830,3025,3025,3025,3025,0
|
||||
20241205,131600,18218830,3025,3025,3025,3025,0
|
||||
20241205,131500,18218830,3025,3025,3025,3025,0
|
||||
20241205,131400,18218830,3025,3025,3025,3025,0
|
||||
20241205,131300,18218830,3025,3025,3025,3025,50
|
||||
20241205,131200,18067580,3025,3025,3025,3025,0
|
||||
20241205,131100,18067580,3025,3025,3025,3025,0
|
||||
20241205,131000,18067580,3025,3025,3025,3025,0
|
||||
20241205,130900,18067580,3025,3025,3025,3025,13
|
||||
20241205,130800,18028255,3035,3035,3035,3035,1
|
||||
20241205,130700,18025220,3025,3025,3025,3025,0
|
||||
20241205,130600,18025220,3025,3025,3025,3025,0
|
||||
20241205,130500,18025220,3025,3025,3025,3025,0
|
||||
20241205,130400,18025220,3025,3025,3025,3025,0
|
||||
20241205,130300,18025220,3025,3025,3025,3025,3
|
||||
20241205,130200,18016145,3025,3025,3025,3025,0
|
||||
20241205,130100,18016145,3025,3025,3025,3025,0
|
||||
20241205,130000,18016145,3025,3025,3025,3025,96
|
||||
20241205,125900,17725745,3025,3025,3025,3025,0
|
||||
20241205,125800,17725745,3025,3025,3025,3025,3
|
||||
20241205,125700,17716670,3025,3025,3025,3025,0
|
||||
20241205,125600,17716670,3025,3025,3025,3025,16
|
||||
20241205,125500,17668270,3030,3030,3030,3030,30
|
||||
20241205,125400,17577370,3030,3030,3030,3030,0
|
||||
20241205,125300,17577370,3030,3030,3030,3030,0
|
||||
20241205,125200,17577370,3030,3030,3030,3030,0
|
||||
20241205,125100,17577370,3030,3030,3030,3030,0
|
||||
20241205,125000,17577370,3030,3030,3030,3030,0
|
||||
20241205,124900,17577370,3030,3030,3030,3030,0
|
||||
20241205,124800,17577370,3030,3030,3030,3030,0
|
||||
20241205,124700,17577370,3030,3030,3030,3030,0
|
||||
20241205,124600,17577370,3030,3030,3030,3030,0
|
||||
20241205,124500,17577370,3030,3030,3030,3030,600
|
||||
20241205,124400,15759370,3025,3025,3025,3025,0
|
||||
20241205,124300,15759370,3025,3025,3025,3025,0
|
||||
20241205,124200,15759370,3025,3025,3025,3025,0
|
||||
20241205,124100,15759370,3025,3025,3025,3025,0
|
||||
20241205,124000,15759370,3025,3025,3025,3025,0
|
||||
20241205,123900,15759370,3025,3025,3025,3025,0
|
||||
20241205,123800,15759370,3025,3025,3025,3025,0
|
||||
20241205,123700,15759370,3025,3025,3025,3025,0
|
||||
20241205,123600,15759370,3025,3025,3025,3025,0
|
||||
20241205,123500,15759370,3025,3025,3025,3025,0
|
||||
20241205,123400,15759370,3025,3025,3025,3025,0
|
||||
20241205,123300,15759370,3025,3025,3025,3025,0
|
||||
20241205,123200,15759370,3025,3025,3025,3025,0
|
||||
20241205,123100,15759370,3025,3025,3025,3025,0
|
||||
20241205,123000,15759370,3025,3025,3025,3025,100
|
||||
20241205,122900,15456870,3025,3025,3025,3025,0
|
||||
20241205,122800,15456870,3025,3025,3025,3025,0
|
||||
20241205,122700,15456870,3025,3025,3025,3025,0
|
||||
20241205,122600,15456870,3025,3025,3025,3025,0
|
||||
20241205,122500,15456870,3025,3025,3025,3025,35
|
||||
20241205,122400,15350995,3020,3020,3020,3020,0
|
||||
20241205,122300,15350995,3020,3020,3020,3020,0
|
||||
20241205,122200,15350995,3020,3020,3020,3020,0
|
||||
20241205,122100,15350995,3020,3020,3020,3020,7
|
||||
20241205,122000,15329855,3025,3025,3025,3025,0
|
||||
20241205,121900,15329855,3025,3025,3025,3025,0
|
||||
20241205,121800,15329855,3025,3025,3025,3025,0
|
||||
20241205,121700,15329855,3025,3025,3025,3025,0
|
||||
20241205,121600,15329855,3025,3025,3025,3025,0
|
||||
20241205,121500,15329855,3025,3025,3025,3025,0
|
||||
20241205,121400,15329855,3025,3025,3025,3025,0
|
||||
20241205,121300,15329855,3025,3025,3025,3025,1
|
||||
20241205,121200,15326830,3025,3025,3025,3025,2
|
||||
20241205,121100,15320780,3025,3025,3025,3025,0
|
||||
20241205,121000,15320780,3025,3025,3025,3025,1
|
||||
20241205,120900,15317755,3020,3025,3025,3020,110
|
||||
20241205,120800,14985505,3025,3025,3025,3025,0
|
||||
20241205,120700,14985505,3025,3025,3025,3025,0
|
||||
20241205,120600,14985505,3025,3025,3025,3025,0
|
||||
20241205,120500,14985505,3025,3025,3025,3025,0
|
||||
20241205,120400,14985505,3025,3025,3025,3025,0
|
||||
20241205,120300,14985505,3025,3025,3025,3025,0
|
||||
20241205,120200,14985505,3025,3025,3025,3025,0
|
||||
20241205,120100,14985505,3025,3025,3025,3025,0
|
||||
20241205,120000,14985505,3025,3025,3025,3025,0
|
||||
20241205,115900,14985505,3025,3025,3025,3025,0
|
||||
20241205,115800,14985505,3025,3025,3025,3025,0
|
||||
20241205,115700,14985505,3025,3025,3025,3025,0
|
||||
20241205,115600,14985505,3025,3025,3025,3025,0
|
||||
20241205,115500,14985505,3025,3025,3025,3025,0
|
||||
20241205,115400,14985505,3025,3025,3025,3025,0
|
||||
20241205,115300,14985505,3025,3025,3025,3025,0
|
||||
20241205,115200,14985505,3025,3025,3025,3025,1
|
||||
20241205,115100,14982480,3015,3015,3015,3015,0
|
||||
20241205,115000,14982480,3015,3015,3015,3015,0
|
||||
20241205,114900,14982480,3015,3015,3015,3015,0
|
||||
20241205,114800,14982480,3015,3015,3015,3015,5
|
||||
20241205,114700,14967405,3015,3015,3015,3015,0
|
||||
20241205,114600,14967405,3015,3015,3015,3015,0
|
||||
20241205,114500,14967405,3015,3015,3015,3015,0
|
||||
20241205,114400,14967405,3015,3015,3015,3015,0
|
||||
20241205,114300,14967405,3015,3015,3015,3015,0
|
||||
20241205,114200,14967405,3015,3015,3015,3015,70
|
||||
20241205,114100,14756355,3020,3020,3020,3020,10
|
||||
20241205,114000,14726155,3025,3025,3025,3025,0
|
||||
20241205,113900,14726155,3025,3025,3025,3025,20
|
||||
20241205,113800,14665655,3030,3030,3030,3030,0
|
||||
20241205,113700,14665655,3030,3030,3030,3030,0
|
||||
20241205,113600,14665655,3030,3030,3030,3030,0
|
||||
20241205,113500,14665655,3030,3030,3030,3030,0
|
||||
20241205,113400,14665655,3030,3030,3030,3030,0
|
||||
20241205,113300,14665655,3030,3030,3030,3030,2
|
||||
20241205,113200,14659595,3030,3030,3030,3030,0
|
||||
20241205,113100,14659595,3030,3030,3030,3030,0
|
||||
20241205,113000,14659595,3030,3030,3030,3030,1
|
||||
20241205,112900,14656565,3035,3035,3035,3035,0
|
||||
20241205,112800,14656565,3035,3035,3035,3035,0
|
||||
20241205,112700,14656565,3035,3035,3035,3035,20
|
||||
20241205,112600,14595865,3035,3035,3035,3035,0
|
||||
20241205,112500,14595865,3035,3035,3035,3035,0
|
||||
20241205,112400,14595865,3035,3035,3035,3035,0
|
||||
20241205,112300,14595865,3035,3035,3035,3035,0
|
||||
20241205,112200,14595865,3035,3035,3035,3035,0
|
||||
20241205,112100,14595865,3035,3035,3035,3035,0
|
||||
20241205,112000,14595865,3035,3035,3035,3035,0
|
||||
20241205,111900,14595865,3035,3035,3035,3035,0
|
||||
20241205,111800,14595865,3035,3035,3035,3035,0
|
||||
20241205,111700,14595865,3035,3035,3035,3035,0
|
||||
20241205,111600,14595865,3035,3035,3035,3035,2
|
||||
20241205,111500,14589795,3035,3035,3035,3035,0
|
||||
20241205,111400,14589795,3035,3035,3035,3035,1
|
||||
20241205,111300,14586760,3030,3030,3030,3030,0
|
||||
20241205,111200,14586760,3030,3030,3030,3030,0
|
||||
20241205,111100,14586760,3030,3030,3030,3030,0
|
||||
20241205,111000,14586760,3030,3030,3030,3030,0
|
||||
20241205,110900,14586760,3030,3030,3030,3030,0
|
||||
20241205,110800,14586760,3030,3030,3030,3030,0
|
||||
20241205,110700,14586760,3030,3030,3030,3030,0
|
||||
20241205,110600,14586760,3030,3030,3030,3030,0
|
||||
20241205,110500,14586760,3030,3030,3030,3030,0
|
||||
20241205,110400,14586760,3030,3030,3030,3030,0
|
||||
20241205,110300,14586760,3030,3030,3030,3030,45
|
||||
20241205,110200,14450410,3035,3035,3035,3035,0
|
||||
20241205,110100,14450410,3035,3035,3035,3035,0
|
||||
20241205,110000,14450410,3035,3035,3035,3035,0
|
||||
20241205,105900,14450410,3035,3035,3035,3035,0
|
||||
20241205,105800,14450410,3035,3035,3035,3035,0
|
||||
20241205,105700,14450410,3035,3035,3035,3035,0
|
||||
20241205,105600,14450410,3035,3035,3035,3035,0
|
||||
20241205,105500,14450410,3035,3035,3035,3035,0
|
||||
20241205,105400,14450410,3035,3035,3035,3035,0
|
||||
20241205,105300,14450410,3035,3035,3035,3035,5
|
||||
20241205,105200,14435235,3035,3035,3035,3035,1
|
||||
20241205,105100,14432200,3035,3035,3035,3035,2
|
||||
20241205,105000,14426130,3035,3035,3035,3035,1
|
||||
20241205,104900,14423095,3040,3040,3040,3040,0
|
||||
20241205,104800,14423095,3040,3040,3040,3040,0
|
||||
20241205,104700,14423095,3040,3040,3040,3040,0
|
||||
20241205,104600,14423095,3040,3040,3040,3040,0
|
||||
20241205,104500,14423095,3040,3040,3040,3040,0
|
||||
20241205,104400,14423095,3040,3040,3040,3040,0
|
||||
20241205,104300,14423095,3040,3040,3040,3040,0
|
||||
20241205,104200,14423095,3040,3040,3040,3040,0
|
||||
20241205,104100,14423095,3040,3040,3040,3040,0
|
||||
20241205,104000,14423095,3040,3040,3040,3040,0
|
||||
20241205,103900,14423095,3040,3040,3040,3040,0
|
||||
20241205,103800,14423095,3040,3040,3040,3040,0
|
||||
20241205,103700,14423095,3040,3040,3040,3040,0
|
||||
20241205,103600,14423095,3040,3040,3040,3040,0
|
||||
20241205,103500,14423095,3040,3040,3040,3040,0
|
||||
20241205,103400,14423095,3040,3040,3040,3040,0
|
||||
20241205,103300,14423095,3040,3040,3040,3040,0
|
||||
20241205,103200,14423095,3040,3040,3040,3040,0
|
||||
20241205,103100,14423095,3040,3040,3040,3040,0
|
||||
20241205,103000,14423095,3040,3040,3040,3040,0
|
||||
20241205,102900,14423095,3040,3040,3040,3040,0
|
||||
20241205,102800,14423095,3040,3040,3040,3040,1
|
||||
20241205,102700,14420055,3035,3035,3035,3035,0
|
||||
20241205,102600,14420055,3035,3035,3035,3035,0
|
||||
20241205,102500,14420055,3035,3035,3035,3035,3
|
||||
20241205,102400,14410950,3035,3035,3035,3035,2
|
||||
20241205,102300,14404880,3035,3035,3035,3035,0
|
||||
20241205,102200,14404880,3035,3035,3035,3035,0
|
||||
20241205,102100,14404880,3035,3035,3035,3035,10
|
||||
20241205,102000,14374530,3035,3035,3035,3035,0
|
||||
20241205,101900,14374530,3035,3035,3035,3035,5
|
||||
20241205,101800,14359355,3035,3035,3035,3035,0
|
||||
20241205,101700,14359355,3035,3035,3035,3035,1
|
||||
20241205,101600,14356320,3030,3030,3030,3030,1
|
||||
20241205,101500,14353290,3035,3035,3035,3035,4
|
||||
20241205,101400,14341150,3035,3035,3035,3035,0
|
||||
20241205,101300,14341150,3035,3035,3035,3035,0
|
||||
20241205,101200,14341150,3035,3035,3035,3035,0
|
||||
20241205,101100,14341150,3035,3040,3040,3035,52
|
||||
20241205,101000,14183080,3040,3040,3040,3040,0
|
||||
20241205,100900,14183080,3040,3040,3040,3040,0
|
||||
20241205,100800,14183080,3040,3040,3040,3040,0
|
||||
20241205,100700,14183080,3040,3040,3040,3040,0
|
||||
20241205,100600,14183080,3040,3040,3040,3040,2
|
||||
20241205,100500,14177000,3040,3040,3040,3040,8
|
||||
20241205,100400,14152680,3045,3040,3045,3040,5
|
||||
20241205,100300,14137475,3040,3040,3040,3040,0
|
||||
20241205,100200,14137475,3040,3040,3040,3040,0
|
||||
20241205,100100,14137475,3040,3040,3040,3040,3
|
||||
20241205,100000,14128355,3065,3065,3065,3065,0
|
||||
20241205,095900,14128355,3065,3065,3065,3065,0
|
||||
20241205,095800,14128355,3065,3065,3065,3065,10
|
||||
20241205,095700,14097705,3065,3065,3065,3065,1
|
||||
20241205,095600,14094640,3070,3070,3070,3070,1
|
||||
20241205,095500,14091570,3040,3040,3040,3040,50
|
||||
20241205,095400,13939570,3045,3050,3050,3045,4
|
||||
20241205,095300,13927380,3055,3055,3055,3055,30
|
||||
20241205,095200,13835730,3055,3055,3055,3055,0
|
||||
20241205,095100,13835730,3055,3055,3055,3055,0
|
||||
20241205,095000,13835730,3055,3055,3055,3055,0
|
||||
20241205,094900,13835730,3055,3055,3055,3055,0
|
||||
20241205,094800,13835730,3055,3055,3055,3055,1
|
||||
20241205,094700,13832675,3060,3060,3060,3060,0
|
||||
20241205,094600,13832675,3060,3060,3060,3060,0
|
||||
20241205,094500,13832675,3060,3060,3060,3060,0
|
||||
20241205,094400,13832675,3060,3060,3060,3060,0
|
||||
20241205,094300,13832675,3060,3060,3060,3060,3
|
||||
20241205,094200,13823495,3075,3075,3075,3075,0
|
||||
20241205,094100,13823495,3075,3075,3075,3075,0
|
||||
20241205,094000,13823495,3075,3075,3075,3075,0
|
||||
20241205,093900,13823495,3075,3075,3075,3075,0
|
||||
20241205,093800,13823495,3075,3075,3075,3075,0
|
||||
20241205,093700,13823495,3075,3075,3075,3075,0
|
||||
20241205,093600,13823495,3075,3075,3075,3075,0
|
||||
20241205,093500,13823495,3075,3075,3075,3075,0
|
||||
20241205,093400,13823495,3075,3050,3075,3050,371
|
||||
20241205,093300,12691920,3050,3050,3050,3050,1
|
||||
20241205,093200,12688870,3080,3070,3080,3070,13
|
||||
20241205,093100,12648945,3040,3040,3040,3040,0
|
||||
20241205,093000,12648945,3040,3050,3050,3040,3
|
||||
20241205,092900,12639810,3085,3025,3090,3010,674
|
||||
20241205,092800,10605905,3030,3040,3040,3030,80
|
||||
20241205,092700,10363475,3045,3050,3050,3045,4
|
||||
20241205,092600,10351285,3055,3055,3055,3055,0
|
||||
20241205,092500,10351285,3055,3040,3120,3040,963
|
||||
20241205,092400,7399400,3045,3080,3090,3045,7
|
||||
20241205,092300,7377935,3050,3050,3090,3050,402
|
||||
20241205,092200,6147360,3025,3025,3025,3025,0
|
||||
20241205,092100,6147360,3025,3025,3025,3025,0
|
||||
20241205,092000,6147360,3025,3025,3025,3025,0
|
||||
20241205,091900,6147360,3025,3025,3025,3020,825
|
||||
20241205,091800,3652920,3025,3025,3025,3025,0
|
||||
20241205,091700,3652920,3025,3030,3035,3025,134
|
||||
20241205,091600,3246750,3025,3025,3025,3025,0
|
||||
20241205,091500,3246750,3025,3025,3025,3025,0
|
||||
20241205,091400,3246750,3025,3025,3025,3025,0
|
||||
20241205,091300,3246750,3025,3030,3030,3025,36
|
||||
20241205,091200,3137825,3035,3035,3035,3030,22
|
||||
20241205,091100,3071100,3040,3040,3040,3040,0
|
||||
20241205,091000,3071100,3040,3045,3045,3040,345
|
||||
20241205,090900,2020585,3065,3065,3065,3065,0
|
||||
20241205,090800,2020585,3065,3065,3065,3065,1
|
||||
20241205,090700,2017520,3050,3050,3050,3050,500
|
||||
20241205,090600,492520,3050,3050,3050,3050,0
|
||||
20241205,090500,492520,3050,3050,3050,3050,80
|
||||
20241205,090400,248520,3055,3055,3055,3055,0
|
||||
20241205,090300,248520,3055,3055,3055,3055,0
|
||||
20241205,090200,248520,3055,3070,3070,3055,80
|
||||
20241205,090100,3070,3070,3070,3070,3070,0
|
||||
20241205,090000,3070,3070,3070,3070,3070,1
|
||||
|
Reference in New Issue
Block a user