Update 2024-12-05 2775 candle_min
This commit is contained in:
676
104700/min/candle-20241205.csv
Normal file
676
104700/min/candle-20241205.csv
Normal file
@@ -0,0 +1,676 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,201400,173689240,9030,9030,9030,9030,477
|
||||
20241205,201300,173689240,9030,9030,9030,9030,0
|
||||
20241205,201200,173689240,9030,9030,9030,9030,0
|
||||
20241205,201100,173689240,9030,9030,9030,9030,0
|
||||
20241205,201000,173689240,9030,9030,9030,9030,0
|
||||
20241205,200900,173689240,9030,9030,9030,9030,0
|
||||
20241205,200800,173689240,9030,9030,9030,9030,0
|
||||
20241205,200700,173689240,9030,9030,9030,9030,0
|
||||
20241205,200600,173689240,9030,9030,9030,9030,0
|
||||
20241205,200500,173689240,9030,9030,9030,9030,0
|
||||
20241205,200400,173689240,9030,9030,9030,9030,0
|
||||
20241205,200300,173689240,9030,9030,9030,9030,0
|
||||
20241205,200200,173689240,9030,9030,9030,9030,0
|
||||
20241205,200100,173689240,9030,9030,9030,9030,0
|
||||
20241205,200000,173689240,9030,9030,9030,9030,0
|
||||
20241205,195900,173689240,9030,9030,9030,9030,0
|
||||
20241205,195800,173689240,9030,9030,9030,9030,0
|
||||
20241205,195700,173689240,9030,9030,9030,9030,0
|
||||
20241205,195600,173689240,9030,9030,9030,9030,0
|
||||
20241205,195500,173689240,9030,9030,9030,9030,0
|
||||
20241205,195400,173689240,9030,9030,9030,9030,0
|
||||
20241205,195300,173689240,9030,9030,9030,9030,0
|
||||
20241205,195200,173689240,9030,9030,9030,9030,0
|
||||
20241205,195100,173689240,9030,9030,9030,9030,0
|
||||
20241205,195000,173689240,9030,9030,9030,9030,0
|
||||
20241205,194900,173689240,9030,9030,9030,9030,0
|
||||
20241205,194800,173689240,9030,9030,9030,9030,0
|
||||
20241205,194700,173689240,9030,9030,9030,9030,0
|
||||
20241205,194600,173689240,9030,9030,9030,9030,0
|
||||
20241205,194500,173689240,9030,9030,9030,9030,0
|
||||
20241205,194400,173689240,9030,9030,9030,9030,477
|
||||
20241205,194300,173689240,9030,9030,9030,9030,0
|
||||
20241205,194200,173689240,9030,9030,9030,9030,0
|
||||
20241205,194100,173689240,9030,9030,9030,9030,0
|
||||
20241205,194000,173689240,9030,9030,9030,9030,0
|
||||
20241205,193900,173689240,9030,9030,9030,9030,0
|
||||
20241205,193800,173689240,9030,9030,9030,9030,0
|
||||
20241205,193700,173689240,9030,9030,9030,9030,0
|
||||
20241205,193600,173689240,9030,9030,9030,9030,0
|
||||
20241205,193500,173689240,9030,9030,9030,9030,0
|
||||
20241205,193400,173689240,9030,9030,9030,9030,0
|
||||
20241205,193300,173689240,9030,9030,9030,9030,0
|
||||
20241205,193200,173689240,9030,9030,9030,9030,0
|
||||
20241205,193100,173689240,9030,9030,9030,9030,0
|
||||
20241205,193000,173689240,9030,9030,9030,9030,0
|
||||
20241205,192900,173689240,9030,9030,9030,9030,0
|
||||
20241205,192800,173689240,9030,9030,9030,9030,0
|
||||
20241205,192700,173689240,9030,9030,9030,9030,0
|
||||
20241205,192600,173689240,9030,9030,9030,9030,0
|
||||
20241205,192500,173689240,9030,9030,9030,9030,0
|
||||
20241205,192400,173689240,9030,9030,9030,9030,0
|
||||
20241205,192300,173689240,9030,9030,9030,9030,0
|
||||
20241205,192200,173689240,9030,9030,9030,9030,0
|
||||
20241205,192100,173689240,9030,9030,9030,9030,0
|
||||
20241205,192000,173689240,9030,9030,9030,9030,0
|
||||
20241205,191900,173689240,9030,9030,9030,9030,0
|
||||
20241205,191800,173689240,9030,9030,9030,9030,0
|
||||
20241205,191700,173689240,9030,9030,9030,9030,0
|
||||
20241205,191600,173689240,9030,9030,9030,9030,0
|
||||
20241205,191500,173689240,9030,9030,9030,9030,0
|
||||
20241205,191400,173689240,9030,9030,9030,9030,477
|
||||
20241205,191300,173689240,9030,9030,9030,9030,0
|
||||
20241205,191200,173689240,9030,9030,9030,9030,0
|
||||
20241205,191100,173689240,9030,9030,9030,9030,0
|
||||
20241205,191000,173689240,9030,9030,9030,9030,0
|
||||
20241205,190900,173689240,9030,9030,9030,9030,0
|
||||
20241205,190800,173689240,9030,9030,9030,9030,0
|
||||
20241205,190700,173689240,9030,9030,9030,9030,0
|
||||
20241205,190600,173689240,9030,9030,9030,9030,0
|
||||
20241205,190500,173689240,9030,9030,9030,9030,0
|
||||
20241205,190400,173689240,9030,9030,9030,9030,0
|
||||
20241205,190300,173689240,9030,9030,9030,9030,0
|
||||
20241205,190200,173689240,9030,9030,9030,9030,0
|
||||
20241205,190100,173689240,9030,9030,9030,9030,0
|
||||
20241205,190000,173689240,9030,9030,9030,9030,0
|
||||
20241205,185900,173689240,9030,9030,9030,9030,0
|
||||
20241205,185800,173689240,9030,9030,9030,9030,0
|
||||
20241205,185700,173689240,9030,9030,9030,9030,0
|
||||
20241205,185600,173689240,9030,9030,9030,9030,0
|
||||
20241205,185500,173689240,9030,9030,9030,9030,0
|
||||
20241205,185400,173689240,9030,9030,9030,9030,0
|
||||
20241205,185300,173689240,9030,9030,9030,9030,0
|
||||
20241205,185200,173689240,9030,9030,9030,9030,0
|
||||
20241205,185100,173689240,9030,9030,9030,9030,0
|
||||
20241205,185000,173689240,9030,9030,9030,9030,0
|
||||
20241205,184900,173689240,9030,9030,9030,9030,0
|
||||
20241205,184800,173689240,9030,9030,9030,9030,0
|
||||
20241205,184700,173689240,9030,9030,9030,9030,0
|
||||
20241205,184600,173689240,9030,9030,9030,9030,0
|
||||
20241205,184500,173689240,9030,9030,9030,9030,0
|
||||
20241205,184400,173689240,9030,9030,9030,9030,477
|
||||
20241205,184300,173689240,9030,9030,9030,9030,0
|
||||
20241205,184200,173689240,9030,9030,9030,9030,0
|
||||
20241205,184100,173689240,9030,9030,9030,9030,0
|
||||
20241205,184000,173689240,9030,9030,9030,9030,0
|
||||
20241205,183900,173689240,9030,9030,9030,9030,0
|
||||
20241205,183800,173689240,9030,9030,9030,9030,0
|
||||
20241205,183700,173689240,9030,9030,9030,9030,0
|
||||
20241205,183600,173689240,9030,9030,9030,9030,0
|
||||
20241205,183500,173689240,9030,9030,9030,9030,0
|
||||
20241205,183400,173689240,9030,9030,9030,9030,0
|
||||
20241205,183300,173689240,9030,9030,9030,9030,0
|
||||
20241205,183200,173689240,9030,9030,9030,9030,0
|
||||
20241205,183100,173689240,9030,9030,9030,9030,0
|
||||
20241205,183000,173689240,9030,9030,9030,9030,0
|
||||
20241205,182900,173689240,9030,9030,9030,9030,0
|
||||
20241205,182800,173689240,9030,9030,9030,9030,0
|
||||
20241205,182700,173689240,9030,9030,9030,9030,0
|
||||
20241205,182600,173689240,9030,9030,9030,9030,0
|
||||
20241205,182500,173689240,9030,9030,9030,9030,0
|
||||
20241205,182400,173689240,9030,9030,9030,9030,0
|
||||
20241205,182300,173689240,9030,9030,9030,9030,0
|
||||
20241205,182200,173689240,9030,9030,9030,9030,0
|
||||
20241205,182100,173689240,9030,9030,9030,9030,0
|
||||
20241205,182000,173689240,9030,9030,9030,9030,0
|
||||
20241205,181900,173689240,9030,9030,9030,9030,0
|
||||
20241205,181800,173689240,9030,9030,9030,9030,0
|
||||
20241205,181700,173689240,9030,9030,9030,9030,0
|
||||
20241205,181600,173689240,9030,9030,9030,9030,0
|
||||
20241205,181500,173689240,9030,9030,9030,9030,0
|
||||
20241205,181400,173689240,9030,9030,9030,9030,477
|
||||
20241205,181300,173689240,9030,9030,9030,9030,0
|
||||
20241205,181200,173689240,9030,9030,9030,9030,0
|
||||
20241205,181100,173689240,9030,9030,9030,9030,0
|
||||
20241205,181000,173689240,9030,9030,9030,9030,0
|
||||
20241205,180900,173689240,9030,9030,9030,9030,0
|
||||
20241205,180800,173689240,9030,9030,9030,9030,0
|
||||
20241205,180700,173689240,9030,9030,9030,9030,0
|
||||
20241205,180600,173689240,9030,9030,9030,9030,0
|
||||
20241205,180500,173689240,9030,9030,9030,9030,0
|
||||
20241205,180400,173689240,9030,9030,9030,9030,0
|
||||
20241205,180300,173689240,9030,9030,9030,9030,0
|
||||
20241205,180200,173689240,9030,9030,9030,9030,0
|
||||
20241205,180100,173689240,9030,9030,9030,9030,0
|
||||
20241205,180000,173689240,9030,9030,9030,9030,0
|
||||
20241205,175900,173689240,9030,9030,9030,9030,0
|
||||
20241205,175800,173689240,9030,9030,9030,9030,0
|
||||
20241205,175700,173689240,9030,9030,9030,9030,0
|
||||
20241205,175600,173689240,9030,9030,9030,9030,0
|
||||
20241205,175500,173689240,9030,9030,9030,9030,0
|
||||
20241205,175400,173689240,9030,9030,9030,9030,0
|
||||
20241205,175300,173689240,9030,9030,9030,9030,0
|
||||
20241205,175200,173689240,9030,9030,9030,9030,0
|
||||
20241205,175100,173689240,9030,9030,9030,9030,0
|
||||
20241205,175000,173689240,9030,9030,9030,9030,0
|
||||
20241205,174900,173689240,9030,9030,9030,9030,0
|
||||
20241205,174800,173689240,9030,9030,9030,9030,0
|
||||
20241205,174700,173689240,9030,9030,9030,9030,0
|
||||
20241205,174600,173689240,9030,9030,9030,9030,0
|
||||
20241205,174500,173689240,9030,9030,9030,9030,0
|
||||
20241205,174400,173689240,9030,9030,9030,9030,477
|
||||
20241205,174300,173689240,9030,9030,9030,9030,0
|
||||
20241205,174200,173689240,9030,9030,9030,9030,0
|
||||
20241205,174100,173689240,9030,9030,9030,9030,0
|
||||
20241205,174000,173689240,9030,9030,9030,9030,0
|
||||
20241205,173900,173689240,9030,9030,9030,9030,0
|
||||
20241205,173800,173689240,9030,9030,9030,9030,0
|
||||
20241205,173700,173689240,9030,9030,9030,9030,0
|
||||
20241205,173600,173689240,9030,9030,9030,9030,0
|
||||
20241205,173500,173689240,9030,9030,9030,9030,0
|
||||
20241205,173400,173689240,9030,9030,9030,9030,0
|
||||
20241205,173300,173689240,9030,9030,9030,9030,0
|
||||
20241205,173200,173689240,9030,9030,9030,9030,0
|
||||
20241205,173100,173689240,9030,9030,9030,9030,0
|
||||
20241205,173000,173689240,9030,9030,9030,9030,0
|
||||
20241205,172900,173689240,9030,9030,9030,9030,0
|
||||
20241205,172800,173689240,9030,9030,9030,9030,0
|
||||
20241205,172700,173689240,9030,9030,9030,9030,0
|
||||
20241205,172600,173689240,9030,9030,9030,9030,0
|
||||
20241205,172500,173689240,9030,9030,9030,9030,0
|
||||
20241205,172400,173689240,9030,9030,9030,9030,0
|
||||
20241205,172300,173689240,9030,9030,9030,9030,0
|
||||
20241205,172200,173689240,9030,9030,9030,9030,0
|
||||
20241205,172100,173689240,9030,9030,9030,9030,0
|
||||
20241205,172000,173689240,9030,9030,9030,9030,0
|
||||
20241205,171900,173689240,9030,9030,9030,9030,0
|
||||
20241205,171800,173689240,9030,9030,9030,9030,0
|
||||
20241205,171700,173689240,9030,9030,9030,9030,0
|
||||
20241205,171600,173689240,9030,9030,9030,9030,0
|
||||
20241205,171500,173689240,9030,9030,9030,9030,0
|
||||
20241205,171400,173689240,9030,9030,9030,9030,477
|
||||
20241205,171300,173689240,9030,9030,9030,9030,0
|
||||
20241205,171200,173689240,9030,9030,9030,9030,0
|
||||
20241205,171100,173689240,9030,9030,9030,9030,0
|
||||
20241205,171000,173689240,9030,9030,9030,9030,0
|
||||
20241205,170900,173689240,9030,9030,9030,9030,0
|
||||
20241205,170800,173689240,9030,9030,9030,9030,0
|
||||
20241205,170700,173689240,9030,9030,9030,9030,0
|
||||
20241205,170600,173689240,9030,9030,9030,9030,0
|
||||
20241205,170500,173689240,9030,9030,9030,9030,0
|
||||
20241205,170400,173689240,9030,9030,9030,9030,0
|
||||
20241205,170300,173689240,9030,9030,9030,9030,0
|
||||
20241205,170200,173689240,9030,9030,9030,9030,0
|
||||
20241205,170100,173689240,9030,9030,9030,9030,0
|
||||
20241205,170000,173689240,9030,9030,9030,9030,0
|
||||
20241205,165900,173689240,9030,9030,9030,9030,0
|
||||
20241205,165800,173689240,9030,9030,9030,9030,0
|
||||
20241205,165700,173689240,9030,9030,9030,9030,0
|
||||
20241205,165600,173689240,9030,9030,9030,9030,0
|
||||
20241205,165500,173689240,9030,9030,9030,9030,0
|
||||
20241205,165400,173689240,9030,9030,9030,9030,0
|
||||
20241205,165300,173689240,9030,9030,9030,9030,0
|
||||
20241205,165200,173689240,9030,9030,9030,9030,0
|
||||
20241205,165100,173689240,9030,9030,9030,9030,0
|
||||
20241205,165000,173689240,9030,9030,9030,9030,0
|
||||
20241205,164900,173689240,9030,9030,9030,9030,0
|
||||
20241205,164800,173689240,9030,9030,9030,9030,0
|
||||
20241205,164700,173689240,9030,9030,9030,9030,0
|
||||
20241205,164600,173689240,9030,9030,9030,9030,0
|
||||
20241205,164500,173689240,9030,9030,9030,9030,0
|
||||
20241205,164400,173689240,9030,9030,9030,9030,477
|
||||
20241205,164300,173689240,9030,9030,9030,9030,0
|
||||
20241205,164200,173689240,9030,9030,9030,9030,0
|
||||
20241205,164100,173689240,9030,9030,9030,9030,0
|
||||
20241205,164000,173689240,9030,9030,9030,9030,0
|
||||
20241205,163900,173689240,9030,9030,9030,9030,0
|
||||
20241205,163800,173689240,9030,9030,9030,9030,0
|
||||
20241205,163700,173689240,9030,9030,9030,9030,0
|
||||
20241205,163600,173689240,9030,9030,9030,9030,0
|
||||
20241205,163500,173689240,9030,9030,9030,9030,0
|
||||
20241205,163400,173689240,9030,9030,9030,9030,0
|
||||
20241205,163300,173689240,9030,9030,9030,9030,0
|
||||
20241205,163200,173689240,9030,9030,9030,9030,0
|
||||
20241205,163100,173689240,9030,9030,9030,9030,0
|
||||
20241205,163000,173689240,9030,9030,9030,9030,0
|
||||
20241205,162900,173689240,9030,9030,9030,9030,0
|
||||
20241205,162800,173689240,9030,9030,9030,9030,0
|
||||
20241205,162700,173689240,9030,9030,9030,9030,0
|
||||
20241205,162600,173689240,9030,9030,9030,9030,0
|
||||
20241205,162500,173689240,9030,9030,9030,9030,0
|
||||
20241205,162400,173689240,9030,9030,9030,9030,0
|
||||
20241205,162300,173689240,9030,9030,9030,9030,0
|
||||
20241205,162200,173689240,9030,9030,9030,9030,0
|
||||
20241205,162100,173689240,9030,9030,9030,9030,0
|
||||
20241205,162000,173689240,9030,9030,9030,9030,0
|
||||
20241205,161900,173689240,9030,9030,9030,9030,0
|
||||
20241205,161800,173689240,9030,9030,9030,9030,0
|
||||
20241205,161700,173689240,9030,9030,9030,9030,0
|
||||
20241205,161600,173689240,9030,9030,9030,9030,0
|
||||
20241205,161500,173689240,9030,9030,9030,9030,0
|
||||
20241205,161400,173689240,9030,9030,9030,9030,477
|
||||
20241205,161300,173689240,9030,9030,9030,9030,0
|
||||
20241205,161200,173689240,9030,9030,9030,9030,0
|
||||
20241205,161100,173689240,9030,9030,9030,9030,0
|
||||
20241205,161000,173689240,9030,9030,9030,9030,0
|
||||
20241205,160900,173689240,9030,9030,9030,9030,0
|
||||
20241205,160800,173689240,9030,9030,9030,9030,0
|
||||
20241205,160700,173689240,9030,9030,9030,9030,0
|
||||
20241205,160600,173689240,9030,9030,9030,9030,0
|
||||
20241205,160500,173689240,9030,9030,9030,9030,0
|
||||
20241205,160400,173689240,9030,9030,9030,9030,0
|
||||
20241205,160300,173689240,9030,9030,9030,9030,0
|
||||
20241205,160200,173689240,9030,9030,9030,9030,0
|
||||
20241205,160100,173689240,9030,9030,9030,9030,0
|
||||
20241205,160000,173689240,9030,9030,9030,9030,0
|
||||
20241205,155900,173689240,9030,9030,9030,9030,0
|
||||
20241205,155800,173689240,9030,9030,9030,9030,0
|
||||
20241205,155700,173689240,9030,9030,9030,9030,0
|
||||
20241205,155600,173689240,9030,9030,9030,9030,0
|
||||
20241205,155500,173689240,9030,9030,9030,9030,0
|
||||
20241205,155400,173689240,9030,9030,9030,9030,0
|
||||
20241205,155300,173689240,9030,9030,9030,9030,0
|
||||
20241205,155200,173689240,9030,9030,9030,9030,0
|
||||
20241205,155100,173689240,9030,9030,9030,9030,0
|
||||
20241205,155000,173689240,9030,9030,9030,9030,0
|
||||
20241205,154900,173689240,9030,9030,9030,9030,0
|
||||
20241205,154800,173689240,9030,9030,9030,9030,0
|
||||
20241205,154700,173689240,9030,9030,9030,9030,0
|
||||
20241205,154600,173689240,9030,9030,9030,9030,0
|
||||
20241205,154500,173689240,9030,9030,9030,9030,0
|
||||
20241205,154400,173689240,9030,9030,9030,9030,477
|
||||
20241205,154300,173689240,9030,9030,9030,9030,0
|
||||
20241205,154200,173689240,9030,9030,9030,9030,0
|
||||
20241205,154100,173689240,9030,9030,9030,9030,0
|
||||
20241205,154000,173689240,9030,9030,9030,9030,0
|
||||
20241205,153900,173689240,9030,9030,9030,9030,0
|
||||
20241205,153800,173689240,9030,9030,9030,9030,0
|
||||
20241205,153700,173689240,9030,9030,9030,9030,0
|
||||
20241205,153600,173689240,9030,9030,9030,9030,0
|
||||
20241205,153500,173689240,9030,9030,9030,9030,0
|
||||
20241205,153400,173689240,9030,9030,9030,9030,0
|
||||
20241205,153300,173689240,9030,9030,9030,9030,0
|
||||
20241205,153200,173689240,9030,9030,9030,9030,0
|
||||
20241205,153100,173689240,9030,9030,9030,9030,0
|
||||
20241205,153000,173689240,9030,9030,9030,9030,477
|
||||
20241205,152900,169381930,9030,9030,9030,9030,0
|
||||
20241205,152800,169381930,9030,9030,9030,9030,0
|
||||
20241205,152700,169381930,9030,9030,9030,9030,0
|
||||
20241205,152600,169381930,9030,9030,9030,9030,0
|
||||
20241205,152500,169381930,9030,9030,9030,9030,0
|
||||
20241205,152400,169381930,9030,9030,9030,9030,0
|
||||
20241205,152300,169381930,9030,9030,9030,9030,0
|
||||
20241205,152200,169381930,9030,9030,9030,9030,0
|
||||
20241205,152100,169381930,9030,9030,9030,9030,0
|
||||
20241205,152000,169381930,9030,9030,9030,9030,0
|
||||
20241205,151900,169381930,9030,9020,9030,9000,13
|
||||
20241205,151800,169264840,9010,9010,9030,9010,106
|
||||
20241205,151700,168308710,9020,9020,9030,9020,157
|
||||
20241205,151600,166891130,9020,9020,9020,9020,8
|
||||
20241205,151500,166818970,9020,9040,9050,9010,1168
|
||||
20241205,151400,156274510,9050,9040,9050,9040,54
|
||||
20241205,151300,155785820,9050,9040,9050,9040,56
|
||||
20241205,151200,155279030,9040,9040,9050,9040,40
|
||||
20241205,151100,154917410,9040,9030,9040,9030,48
|
||||
20241205,151000,154483930,9030,9050,9060,9010,326
|
||||
20241205,150900,151539170,9060,9050,9060,9050,80
|
||||
20241205,150800,150814410,9050,9040,9050,9040,22
|
||||
20241205,150700,150615440,9030,9020,9030,9020,77
|
||||
20241205,150600,149920810,9020,9060,9060,9020,639
|
||||
20241205,150500,144151090,9050,9040,9050,9040,31
|
||||
20241205,150400,143870740,9040,9050,9050,9040,28
|
||||
20241205,150300,143617580,9060,9060,9060,9050,76
|
||||
20241205,150200,142929070,9060,9060,9060,9060,63
|
||||
20241205,150100,142358290,9050,9020,9050,9020,63
|
||||
20241205,150000,141788200,9020,9080,9080,9000,1334
|
||||
20241205,145900,129730450,9080,9050,9080,9050,10
|
||||
20241205,145800,129639830,9050,9040,9060,9040,70
|
||||
20241205,145700,129006310,9040,9020,9040,9020,21
|
||||
20241205,145600,128816600,9020,9020,9020,9020,95
|
||||
20241205,145500,127959700,9020,9010,9020,9010,113
|
||||
20241205,145400,126940740,9010,9020,9020,9010,102
|
||||
20241205,145300,126020900,9020,9020,9020,9020,63
|
||||
20241205,145200,125452640,9020,9020,9020,9020,71
|
||||
20241205,145100,124812220,9020,9010,9020,9010,21
|
||||
20241205,145000,124622850,9010,9010,9010,9010,30
|
||||
20241205,144900,124352550,9010,9010,9010,9010,103
|
||||
20241205,144800,123424520,9010,9010,9020,9000,244
|
||||
20241205,144700,121227730,9010,9030,9030,9010,97
|
||||
20241205,144600,120352880,9030,9030,9030,9020,73
|
||||
20241205,144500,119693700,9030,9030,9030,9030,76
|
||||
20241205,144400,119007420,9030,9030,9030,9030,71
|
||||
20241205,144300,118366290,9030,9060,9070,9030,604
|
||||
20241205,144200,112900650,9040,9050,9060,9040,76
|
||||
20241205,144100,112212780,9050,9040,9050,9040,209
|
||||
20241205,144000,110321340,9040,9040,9040,9040,78
|
||||
20241205,143900,109616220,9040,9030,9040,9030,19
|
||||
20241205,143800,109444570,9030,9020,9030,9020,60
|
||||
20241205,143700,108902780,9020,9020,9020,9010,80
|
||||
20241205,143600,108181280,9010,9010,9010,9010,22
|
||||
20241205,143500,107983060,9010,9010,9020,9000,356
|
||||
20241205,143400,104775700,9010,9010,9010,9010,74
|
||||
20241205,143300,104108960,9000,9000,9000,9000,14
|
||||
20241205,143200,103982960,9000,8990,9000,8990,58
|
||||
20241205,143100,103461340,9000,8990,9010,8990,97
|
||||
20241205,143000,102588440,8990,8990,9000,8990,77
|
||||
20241205,142900,101896110,8990,8980,8990,8980,61
|
||||
20241205,142800,101348180,8990,8990,8990,8990,120
|
||||
20241205,142700,100269380,8990,8990,8990,8990,56
|
||||
20241205,142600,99765940,8980,8980,8980,8980,4
|
||||
20241205,142500,99730020,8980,9000,9000,8980,343
|
||||
20241205,142400,96643320,9000,9000,9000,9000,57
|
||||
20241205,142300,96130320,9000,9000,9000,9000,0
|
||||
20241205,142200,96130320,9000,8990,9050,8980,81
|
||||
20241205,142100,95401490,8990,8990,8990,8990,69
|
||||
20241205,142000,94781180,8990,8990,8990,8990,64
|
||||
20241205,141900,94205820,8990,8990,8990,8990,55
|
||||
20241205,141800,93711370,9000,8990,9000,8990,67
|
||||
20241205,141700,93108950,8990,9000,9010,8990,337
|
||||
20241205,141600,90073750,9000,9000,9000,9000,55
|
||||
20241205,141500,89578750,9000,9000,9000,9000,68
|
||||
20241205,141400,88966750,8990,8980,8990,8970,66
|
||||
20241205,141300,88374080,8980,8980,8980,8980,55
|
||||
20241205,141200,87880180,9000,8980,9000,8980,270
|
||||
20241205,141100,85453220,8970,8970,8970,8970,2
|
||||
20241205,141000,85435280,8960,8960,8960,8960,1
|
||||
20241205,140900,85426320,8960,8960,8960,8960,8
|
||||
20241205,140800,85354640,8950,8940,8960,8940,68
|
||||
20241205,140700,84746510,8960,8960,8960,8950,84
|
||||
20241205,140600,83994090,8950,8940,8950,8940,13
|
||||
20241205,140500,83877850,8940,8940,8940,8940,73
|
||||
20241205,140400,83225230,8940,8930,8980,8930,305
|
||||
20241205,140300,80497900,8920,8920,8950,8920,283
|
||||
20241205,140200,77969620,8920,8900,8920,8900,68
|
||||
20241205,140100,77364280,8900,8900,8900,8900,55
|
||||
20241205,140000,76874780,8890,8890,8890,8890,44
|
||||
20241205,135900,76483620,8890,8870,8890,8870,86
|
||||
20241205,135800,75719120,8890,8890,8890,8890,61
|
||||
20241205,135700,75176830,8890,8890,8890,8890,64
|
||||
20241205,135600,74607870,8890,8890,8890,8890,66
|
||||
20241205,135500,74021130,8890,8890,8890,8890,0
|
||||
20241205,135400,74021130,8890,8890,8890,8890,55
|
||||
20241205,135300,73532180,8890,8880,8890,8880,67
|
||||
20241205,135200,72936660,8890,8890,8890,8890,0
|
||||
20241205,135100,72936660,8890,8890,8890,8890,0
|
||||
20241205,135000,72936660,8890,8890,8890,8890,0
|
||||
20241205,134900,72936660,8890,8890,8890,8890,0
|
||||
20241205,134800,72936660,8890,8890,8890,8890,0
|
||||
20241205,134700,72936660,8890,8890,8890,8890,0
|
||||
20241205,134600,72936660,8890,8890,8890,8890,0
|
||||
20241205,134500,72936660,8890,8890,8890,8890,0
|
||||
20241205,134400,72936660,8890,8870,8890,8870,531
|
||||
20241205,134300,68225860,8890,8890,8890,8890,0
|
||||
20241205,134200,68225860,8890,8890,8890,8890,0
|
||||
20241205,134100,68225860,8890,8890,8890,8890,0
|
||||
20241205,134000,68225860,8890,8890,8890,8890,0
|
||||
20241205,133900,68225860,8890,8890,8890,8890,0
|
||||
20241205,133800,68225860,8890,8890,8890,8890,0
|
||||
20241205,133700,68225860,8890,8890,8890,8890,2
|
||||
20241205,133600,68208080,8880,8870,8880,8870,1102
|
||||
20241205,133500,58432320,8880,8870,8880,8870,279
|
||||
20241205,133400,55957340,8880,8880,8880,8880,3
|
||||
20241205,133300,55930700,8890,8890,8890,8890,0
|
||||
20241205,133200,55930700,8890,8880,8890,8880,54
|
||||
20241205,133100,55451120,8880,8880,8880,8880,0
|
||||
20241205,133000,55451120,8880,8880,8880,8880,11
|
||||
20241205,132900,55353440,8880,8880,8880,8880,11
|
||||
20241205,132800,55255760,8880,8880,8880,8880,11
|
||||
20241205,132700,55158080,8880,8880,8880,8880,0
|
||||
20241205,132600,55158080,8880,8880,8880,8880,0
|
||||
20241205,132500,55158080,8880,8880,8880,8880,0
|
||||
20241205,132400,55158080,8880,8880,8880,8880,0
|
||||
20241205,132300,55158080,8880,8880,8880,8880,0
|
||||
20241205,132200,55158080,8880,8870,8880,8870,11
|
||||
20241205,132100,55060500,8880,8880,8880,8880,0
|
||||
20241205,132000,55060500,8880,8880,8880,8880,0
|
||||
20241205,131900,55060500,8880,8880,8880,8880,0
|
||||
20241205,131800,55060500,8880,8880,8880,8880,0
|
||||
20241205,131700,55060500,8880,8880,8880,8880,0
|
||||
20241205,131600,55060500,8880,8880,8880,8880,0
|
||||
20241205,131500,55060500,8880,8880,8880,8880,0
|
||||
20241205,131400,55060500,8880,8880,8880,8880,0
|
||||
20241205,131300,55060500,8880,8880,8880,8880,0
|
||||
20241205,131200,55060500,8880,8860,8880,8850,175
|
||||
20241205,131100,53510000,8860,8850,8860,8850,191
|
||||
20241205,131000,51819470,8850,8850,8850,8850,0
|
||||
20241205,130900,51819470,8850,8850,8850,8850,0
|
||||
20241205,130800,51819470,8850,8870,8870,8850,5
|
||||
20241205,130700,51775140,8850,8850,8850,8850,33
|
||||
20241205,130600,51483090,8870,8870,8870,8870,0
|
||||
20241205,130500,51483090,8870,8870,8870,8870,0
|
||||
20241205,130400,51483090,8870,8870,8870,8870,0
|
||||
20241205,130300,51483090,8870,8850,8870,8850,186
|
||||
20241205,130200,49836630,8870,8870,8870,8870,0
|
||||
20241205,130100,49836630,8870,8870,8870,8870,0
|
||||
20241205,130000,49836630,8870,8870,8870,8870,0
|
||||
20241205,125900,49836630,8870,8880,8880,8870,17
|
||||
20241205,125800,49685690,8880,8880,8880,8880,2
|
||||
20241205,125700,49667930,8880,8860,8880,8850,22
|
||||
20241205,125600,49473040,8880,8880,8880,8880,0
|
||||
20241205,125500,49473040,8880,8880,8880,8880,0
|
||||
20241205,125400,49473040,8880,8880,8880,8880,0
|
||||
20241205,125300,49473040,8880,8880,8880,8880,3
|
||||
20241205,125200,49446400,8880,8880,8880,8880,0
|
||||
20241205,125100,49446400,8880,8880,8880,8880,0
|
||||
20241205,125000,49446400,8880,8880,8880,8880,0
|
||||
20241205,124900,49446400,8880,8880,8880,8880,0
|
||||
20241205,124800,49446400,8880,8880,8880,8880,2
|
||||
20241205,124700,49428640,8880,8880,8880,8880,0
|
||||
20241205,124600,49428640,8880,8880,8880,8880,0
|
||||
20241205,124500,49428640,8880,8880,8880,8880,0
|
||||
20241205,124400,49428640,8880,8880,8880,8880,0
|
||||
20241205,124300,49428640,8880,8860,8880,8860,12
|
||||
20241205,124200,49322260,8880,8880,8880,8880,0
|
||||
20241205,124100,49322260,8880,8880,8880,8880,0
|
||||
20241205,124000,49322260,8880,8880,8880,8880,0
|
||||
20241205,123900,49322260,8880,8880,8880,8880,2
|
||||
20241205,123800,49304500,8880,8880,8880,8880,0
|
||||
20241205,123700,49304500,8880,8880,8880,8880,0
|
||||
20241205,123600,49304500,8880,8880,8880,8880,0
|
||||
20241205,123500,49304500,8880,8880,8880,8880,0
|
||||
20241205,123400,49304500,8880,8880,8880,8880,2
|
||||
20241205,123300,49286740,8880,8880,8880,8880,0
|
||||
20241205,123200,49286740,8880,8880,8880,8880,0
|
||||
20241205,123100,49286740,8880,8880,8880,8880,0
|
||||
20241205,123000,49286740,8880,8880,8880,8880,0
|
||||
20241205,122900,49286740,8880,8880,8880,8880,3
|
||||
20241205,122800,49260100,8880,8880,8880,8880,0
|
||||
20241205,122700,49260100,8880,8880,8880,8880,4
|
||||
20241205,122600,49224580,8870,8850,8870,8850,307
|
||||
20241205,122500,46504300,8860,8860,8860,8860,0
|
||||
20241205,122400,46504300,8860,8860,8860,8860,2
|
||||
20241205,122300,46486580,8850,8850,8850,8850,0
|
||||
20241205,122200,46486580,8850,8850,8850,8850,0
|
||||
20241205,122100,46486580,8850,8850,8850,8850,0
|
||||
20241205,122000,46486580,8850,8850,8850,8850,2
|
||||
20241205,121900,46468880,8860,8860,8860,8860,2
|
||||
20241205,121800,46451160,8860,8860,8860,8860,0
|
||||
20241205,121700,46451160,8860,8860,8860,8860,6
|
||||
20241205,121600,46398000,8860,8860,8860,8860,6
|
||||
20241205,121500,46344840,8850,8850,8850,8850,3
|
||||
20241205,121400,46318290,8860,8860,8860,8860,13
|
||||
20241205,121300,46203110,8860,8860,8860,8860,0
|
||||
20241205,121200,46203110,8860,8860,8860,8860,0
|
||||
20241205,121100,46203110,8860,8860,8860,8860,0
|
||||
20241205,121000,46203110,8860,8850,8860,8850,56
|
||||
20241205,120900,45707450,8870,8860,8870,8850,122
|
||||
20241205,120800,44626890,8860,8850,8860,8850,110
|
||||
20241205,120700,43653290,8850,8850,8850,8850,0
|
||||
20241205,120600,43653290,8850,8850,8850,8850,0
|
||||
20241205,120500,43653290,8850,8850,8850,8850,1
|
||||
20241205,120400,43644440,8860,8850,8860,8850,7
|
||||
20241205,120300,43582460,8850,8850,8850,8850,0
|
||||
20241205,120200,43582460,8850,8850,8850,8850,3
|
||||
20241205,120100,43555910,8850,8850,8850,8850,1
|
||||
20241205,120000,43547060,8850,8850,8860,8850,12
|
||||
20241205,115900,43440830,8860,8850,8860,8850,2
|
||||
20241205,115800,43423120,8850,8850,8850,8850,8
|
||||
20241205,115700,43352320,8860,8850,8860,8850,8
|
||||
20241205,115600,43281510,8860,8850,8860,8850,8
|
||||
20241205,115500,43210700,8860,8860,8860,8850,10
|
||||
20241205,115400,43122170,8860,8850,8860,8850,9
|
||||
20241205,115300,43042510,8860,8850,8860,8850,48
|
||||
20241205,115200,42617660,8850,8850,8860,8850,12
|
||||
20241205,115100,42511450,8860,8850,8860,8850,9
|
||||
20241205,115000,42431790,8860,8850,8860,8850,13
|
||||
20241205,114900,42316710,8870,8850,8870,8850,8
|
||||
20241205,114800,42245890,8850,8870,8870,8850,13
|
||||
20241205,114700,42130800,8850,8850,8870,8850,150
|
||||
20241205,114600,40803070,8870,8850,8870,8850,9
|
||||
20241205,114500,40723400,8870,8850,8870,8850,10
|
||||
20241205,114400,40634840,8850,8850,8870,8850,9
|
||||
20241205,114300,40555170,8850,8850,8870,8850,10
|
||||
20241205,114200,40466650,8870,8850,8870,8850,8
|
||||
20241205,114100,40395830,8850,8850,8870,8850,9
|
||||
20241205,114000,40316160,8870,8850,8870,8850,10
|
||||
20241205,113900,40227600,8870,8850,8870,8850,9
|
||||
20241205,113800,40147930,8850,8850,8850,8850,7
|
||||
20241205,113700,40085980,8870,8850,8870,8850,25
|
||||
20241205,113600,39864370,8850,8850,8870,8850,15
|
||||
20241205,113500,39731580,8880,8870,8880,8870,3
|
||||
20241205,113400,39704960,8850,8870,8870,8850,9
|
||||
20241205,113300,39625290,8870,8850,8870,8850,9
|
||||
20241205,113200,39545600,8870,8850,8870,8850,8
|
||||
20241205,113100,39474780,8870,8850,8870,8850,8
|
||||
20241205,113000,39403960,8870,8850,8870,8850,11
|
||||
20241205,112900,39306550,8870,8870,8870,8870,0
|
||||
20241205,112800,39306550,8870,8870,8870,8870,0
|
||||
20241205,112700,39306550,8870,8870,8870,8870,0
|
||||
20241205,112600,39306550,8870,8870,8870,8870,2
|
||||
20241205,112500,39288810,8870,8870,8870,8870,9
|
||||
20241205,112400,39208980,8880,8880,8880,8880,0
|
||||
20241205,112300,39208980,8880,8870,8880,8870,4
|
||||
20241205,112200,39173470,8870,8870,8870,8870,2
|
||||
20241205,112100,39155730,8870,8860,8870,8860,116
|
||||
20241205,112000,38127860,8860,8860,8860,8860,0
|
||||
20241205,111900,38127860,8860,8860,8860,8860,0
|
||||
20241205,111800,38127860,8860,8860,8860,8860,0
|
||||
20241205,111700,38127860,8860,8860,8860,8860,0
|
||||
20241205,111600,38127860,8860,8860,8860,8860,3
|
||||
20241205,111500,38101280,8860,8860,8860,8860,0
|
||||
20241205,111400,38101280,8860,8860,8860,8860,0
|
||||
20241205,111300,38101280,8860,8860,8860,8860,0
|
||||
20241205,111200,38101280,8860,8860,8860,8860,0
|
||||
20241205,111100,38101280,8860,8860,8860,8860,2
|
||||
20241205,111000,38083560,8860,8850,8860,8850,7
|
||||
20241205,110900,38021600,8850,8850,8850,8850,0
|
||||
20241205,110800,38021600,8850,8850,8850,8850,1
|
||||
20241205,110700,38012750,8870,8870,8870,8870,0
|
||||
20241205,110600,38012750,8870,8870,8870,8870,2
|
||||
20241205,110500,37995010,8870,8870,8870,8870,0
|
||||
20241205,110400,37995010,8870,8870,8870,8870,0
|
||||
20241205,110300,37995010,8870,8870,8870,8870,44
|
||||
20241205,110200,37604730,8870,8860,8870,8860,6
|
||||
20241205,110100,37551550,8860,8850,8860,8850,4
|
||||
20241205,110000,37516130,8860,8850,8860,8850,3
|
||||
20241205,105900,37489570,8860,8860,8860,8860,0
|
||||
20241205,105800,37489570,8860,8860,8860,8860,0
|
||||
20241205,105700,37489570,8860,8860,8860,8860,0
|
||||
20241205,105600,37489570,8860,8860,8860,8860,2
|
||||
20241205,105500,37471850,8860,8860,8860,8860,15
|
||||
20241205,105400,37338950,8860,8860,8860,8860,0
|
||||
20241205,105300,37338950,8860,8860,8860,8860,0
|
||||
20241205,105200,37338950,8860,8860,8860,8860,1
|
||||
20241205,105100,37330090,8860,8860,8860,8860,2
|
||||
20241205,105000,37312370,8860,8860,8860,8860,0
|
||||
20241205,104900,37312370,8860,8860,8860,8860,3
|
||||
20241205,104800,37285790,8860,8860,8860,8860,0
|
||||
20241205,104700,37285790,8860,8860,8860,8860,2
|
||||
20241205,104600,37268070,8860,8850,8860,8850,5
|
||||
20241205,104500,37223810,8850,8840,8850,8840,10
|
||||
20241205,104400,37135400,8840,8830,8840,8830,22
|
||||
20241205,104300,36941120,8830,8830,8830,8830,0
|
||||
20241205,104200,36941120,8830,8830,8850,8830,4
|
||||
20241205,104100,36905760,8850,8850,8850,8850,0
|
||||
20241205,104000,36905760,8850,8830,8850,8830,17
|
||||
20241205,103900,36755610,8850,8850,8850,8850,0
|
||||
20241205,103800,36755610,8850,8850,8850,8850,0
|
||||
20241205,103700,36755610,8850,8850,8850,8850,2
|
||||
20241205,103600,36737910,8850,8850,8850,8850,20
|
||||
20241205,103500,36560910,8850,8850,8850,8850,0
|
||||
20241205,103400,36560910,8850,8840,8850,8840,3
|
||||
20241205,103300,36534380,8840,8840,8840,8840,0
|
||||
20241205,103200,36534380,8840,8840,8840,8840,3
|
||||
20241205,103100,36507860,8840,8840,8840,8840,0
|
||||
20241205,103000,36507860,8840,8840,8840,8840,0
|
||||
20241205,102900,36507860,8840,8840,8840,8840,41
|
||||
20241205,102800,36145420,8840,8840,8840,8840,0
|
||||
20241205,102700,36145420,8840,8840,8840,8840,2
|
||||
20241205,102600,36127740,8830,8830,8830,8830,0
|
||||
20241205,102500,36127740,8830,8830,8830,8830,0
|
||||
20241205,102400,36127740,8830,8830,8830,8830,0
|
||||
20241205,102300,36127740,8830,8830,8830,8830,1
|
||||
20241205,102200,36118910,8830,8830,8830,8830,2
|
||||
20241205,102100,36101250,8830,8830,8830,8830,0
|
||||
20241205,102000,36101250,8830,8830,8830,8830,1
|
||||
20241205,101900,36092420,8830,8820,8830,8820,112
|
||||
20241205,101800,35104510,8820,8820,8820,8820,0
|
||||
20241205,101700,35104510,8820,8820,8820,8820,2
|
||||
20241205,101600,35086870,8810,8810,8810,8810,2
|
||||
20241205,101500,35069250,8820,8820,8820,8820,0
|
||||
20241205,101400,35069250,8820,8820,8820,8820,0
|
||||
20241205,101300,35069250,8820,8820,8820,8820,2
|
||||
20241205,101200,35051610,8820,8820,8820,8820,0
|
||||
20241205,101100,35051610,8820,8820,8820,8820,1
|
||||
20241205,101000,35042790,8820,8810,8820,8810,11
|
||||
20241205,100900,34945870,8830,8830,8830,8830,19
|
||||
20241205,100800,34778100,8820,8830,8830,8820,23
|
||||
20241205,100700,34575210,8820,8820,8820,8820,22
|
||||
20241205,100600,34381170,8820,8820,8820,8820,23
|
||||
20241205,100500,34178310,8820,8820,8820,8820,21
|
||||
20241205,100400,33993090,8820,8820,8830,8820,58
|
||||
20241205,100300,33481490,8820,8820,8820,8820,2
|
||||
20241205,100200,33463850,8820,8820,8820,8820,5
|
||||
20241205,100100,33419750,8820,8820,8820,8810,431
|
||||
20241205,100000,29618490,8830,8830,8830,8830,101
|
||||
20241205,095900,28726660,8840,8840,8840,8840,0
|
||||
20241205,095800,28726660,8840,8840,8840,8840,2
|
||||
20241205,095700,28708980,8840,8840,8840,8840,33
|
||||
20241205,095600,28417260,8840,8840,8840,8840,0
|
||||
20241205,095500,28417260,8840,8840,8840,8840,0
|
||||
20241205,095400,28417260,8840,8840,8840,8840,0
|
||||
20241205,095300,28417260,8840,8840,8840,8840,3
|
||||
20241205,095200,28390740,8880,8880,8880,8880,0
|
||||
20241205,095100,28390740,8880,8840,8880,8840,27
|
||||
20241205,095000,28151060,8840,8830,8840,8830,179
|
||||
20241205,094900,26570100,8840,8840,8840,8840,0
|
||||
20241205,094800,26570100,8840,8840,8840,8840,8
|
||||
20241205,094700,26499380,8850,8850,8850,8850,0
|
||||
20241205,094600,26499380,8850,8850,8850,8850,0
|
||||
20241205,094500,26499380,8850,8850,8850,8850,0
|
||||
20241205,094400,26499380,8850,8850,8850,8830,24
|
||||
20241205,094300,26287210,8880,8840,8940,8830,154
|
||||
20241205,094200,24924270,8950,8850,8950,8840,61
|
||||
20241205,094100,24384340,8850,8830,8960,8820,417
|
||||
20241205,094000,20674070,8830,8830,8830,8830,0
|
||||
20241205,093900,20674070,8830,8830,8830,8830,0
|
||||
20241205,093800,20674070,8830,8830,8830,8830,2
|
||||
20241205,093700,20656410,8850,8850,8850,8850,0
|
||||
20241205,093600,20656410,8850,8820,8850,8820,24
|
||||
20241205,093500,20444470,8830,8830,8830,8830,0
|
||||
20241205,093400,20444470,8830,8830,8830,8830,3
|
||||
20241205,093300,20417980,8830,8830,8830,8830,0
|
||||
20241205,093200,20417980,8830,8830,8830,8830,0
|
||||
20241205,093100,20417980,8830,8830,8830,8830,0
|
||||
20241205,093000,20417980,8830,8830,8830,8830,0
|
||||
20241205,092900,20417980,8830,8830,8830,8830,2
|
||||
20241205,092800,20400320,8830,8830,8840,8820,109
|
||||
20241205,092700,19437980,8840,8840,8840,8840,0
|
||||
20241205,092600,19437980,8840,8830,8840,8830,33
|
||||
20241205,092500,19146560,8840,8840,8840,8840,0
|
||||
20241205,092400,19146560,8840,8840,8840,8840,2
|
||||
20241205,092300,19128880,8840,8840,8840,8840,5
|
||||
20241205,092200,19084680,8900,8900,8900,8900,0
|
||||
20241205,092100,19084680,8900,8900,8900,8900,0
|
||||
20241205,092000,19084680,8900,8900,8900,8900,0
|
||||
20241205,091900,19084680,8900,8900,8900,8900,2
|
||||
20241205,091800,19066880,8900,8860,8900,8860,209
|
||||
20241205,091700,17214300,8890,8840,8890,8840,12
|
||||
20241205,091600,17108150,8840,8840,8890,8840,13
|
||||
20241205,091500,16993180,8890,8830,8890,8830,178
|
||||
20241205,091400,15420360,8890,8890,8890,8890,2
|
||||
20241205,091300,15402580,8890,8850,8910,8840,198
|
||||
20241205,091200,13645750,8860,8830,8860,8830,211
|
||||
20241205,091100,11781990,8850,8850,8850,8850,1
|
||||
20241205,091000,11773140,8860,8840,8860,8840,134
|
||||
20241205,090900,10587110,8880,8850,8880,8850,280
|
||||
20241205,090800,8108210,8910,8910,8910,8910,0
|
||||
20241205,090700,8108210,8910,8870,8910,8870,251
|
||||
20241205,090600,5880840,8950,8950,8950,8950,1
|
||||
20241205,090500,5871890,8950,8980,8980,8950,23
|
||||
20241205,090400,5665880,8980,8980,8980,8980,0
|
||||
20241205,090300,5665880,8980,8870,8980,8870,10
|
||||
20241205,090200,5576960,9000,9000,9000,9000,0
|
||||
20241205,090100,5576960,9000,9000,9000,9000,0
|
||||
20241205,090000,5576960,9000,8940,9130,8920,623
|
||||
|
Reference in New Issue
Block a user