Update 2024-12-05 2775 candle_min
This commit is contained in:
676
105330/min/candle-20241205.csv
Normal file
676
105330/min/candle-20241205.csv
Normal file
@@ -0,0 +1,676 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,201400,150825795,3215,3215,3215,3215,1696
|
||||
20241205,201300,150825795,3215,3215,3215,3215,0
|
||||
20241205,201200,150825795,3215,3215,3215,3215,0
|
||||
20241205,201100,150825795,3215,3215,3215,3215,0
|
||||
20241205,201000,150825795,3215,3215,3215,3215,0
|
||||
20241205,200900,150825795,3215,3215,3215,3215,0
|
||||
20241205,200800,150825795,3215,3215,3215,3215,0
|
||||
20241205,200700,150825795,3215,3215,3215,3215,0
|
||||
20241205,200600,150825795,3215,3215,3215,3215,0
|
||||
20241205,200500,150825795,3215,3215,3215,3215,0
|
||||
20241205,200400,150825795,3215,3215,3215,3215,0
|
||||
20241205,200300,150825795,3215,3215,3215,3215,0
|
||||
20241205,200200,150825795,3215,3215,3215,3215,0
|
||||
20241205,200100,150825795,3215,3215,3215,3215,0
|
||||
20241205,200000,150825795,3215,3215,3215,3215,0
|
||||
20241205,195900,150825795,3215,3215,3215,3215,0
|
||||
20241205,195800,150825795,3215,3215,3215,3215,0
|
||||
20241205,195700,150825795,3215,3215,3215,3215,0
|
||||
20241205,195600,150825795,3215,3215,3215,3215,0
|
||||
20241205,195500,150825795,3215,3215,3215,3215,0
|
||||
20241205,195400,150825795,3215,3215,3215,3215,0
|
||||
20241205,195300,150825795,3215,3215,3215,3215,0
|
||||
20241205,195200,150825795,3215,3215,3215,3215,0
|
||||
20241205,195100,150825795,3215,3215,3215,3215,0
|
||||
20241205,195000,150825795,3215,3215,3215,3215,0
|
||||
20241205,194900,150825795,3215,3215,3215,3215,0
|
||||
20241205,194800,150825795,3215,3215,3215,3215,0
|
||||
20241205,194700,150825795,3215,3215,3215,3215,0
|
||||
20241205,194600,150825795,3215,3215,3215,3215,0
|
||||
20241205,194500,150825795,3215,3215,3215,3215,0
|
||||
20241205,194400,150825795,3215,3215,3215,3215,1696
|
||||
20241205,194300,150825795,3215,3215,3215,3215,0
|
||||
20241205,194200,150825795,3215,3215,3215,3215,0
|
||||
20241205,194100,150825795,3215,3215,3215,3215,0
|
||||
20241205,194000,150825795,3215,3215,3215,3215,0
|
||||
20241205,193900,150825795,3215,3215,3215,3215,0
|
||||
20241205,193800,150825795,3215,3215,3215,3215,0
|
||||
20241205,193700,150825795,3215,3215,3215,3215,0
|
||||
20241205,193600,150825795,3215,3215,3215,3215,0
|
||||
20241205,193500,150825795,3215,3215,3215,3215,0
|
||||
20241205,193400,150825795,3215,3215,3215,3215,0
|
||||
20241205,193300,150825795,3215,3215,3215,3215,0
|
||||
20241205,193200,150825795,3215,3215,3215,3215,0
|
||||
20241205,193100,150825795,3215,3215,3215,3215,0
|
||||
20241205,193000,150825795,3215,3215,3215,3215,0
|
||||
20241205,192900,150825795,3215,3215,3215,3215,0
|
||||
20241205,192800,150825795,3215,3215,3215,3215,0
|
||||
20241205,192700,150825795,3215,3215,3215,3215,0
|
||||
20241205,192600,150825795,3215,3215,3215,3215,0
|
||||
20241205,192500,150825795,3215,3215,3215,3215,0
|
||||
20241205,192400,150825795,3215,3215,3215,3215,0
|
||||
20241205,192300,150825795,3215,3215,3215,3215,0
|
||||
20241205,192200,150825795,3215,3215,3215,3215,0
|
||||
20241205,192100,150825795,3215,3215,3215,3215,0
|
||||
20241205,192000,150825795,3215,3215,3215,3215,0
|
||||
20241205,191900,150825795,3215,3215,3215,3215,0
|
||||
20241205,191800,150825795,3215,3215,3215,3215,0
|
||||
20241205,191700,150825795,3215,3215,3215,3215,0
|
||||
20241205,191600,150825795,3215,3215,3215,3215,0
|
||||
20241205,191500,150825795,3215,3215,3215,3215,0
|
||||
20241205,191400,150825795,3215,3215,3215,3215,1696
|
||||
20241205,191300,150825795,3215,3215,3215,3215,0
|
||||
20241205,191200,150825795,3215,3215,3215,3215,0
|
||||
20241205,191100,150825795,3215,3215,3215,3215,0
|
||||
20241205,191000,150825795,3215,3215,3215,3215,0
|
||||
20241205,190900,150825795,3215,3215,3215,3215,0
|
||||
20241205,190800,150825795,3215,3215,3215,3215,0
|
||||
20241205,190700,150825795,3215,3215,3215,3215,0
|
||||
20241205,190600,150825795,3215,3215,3215,3215,0
|
||||
20241205,190500,150825795,3215,3215,3215,3215,0
|
||||
20241205,190400,150825795,3215,3215,3215,3215,0
|
||||
20241205,190300,150825795,3215,3215,3215,3215,0
|
||||
20241205,190200,150825795,3215,3215,3215,3215,0
|
||||
20241205,190100,150825795,3215,3215,3215,3215,0
|
||||
20241205,190000,150825795,3215,3215,3215,3215,0
|
||||
20241205,185900,150825795,3215,3215,3215,3215,0
|
||||
20241205,185800,150825795,3215,3215,3215,3215,0
|
||||
20241205,185700,150825795,3215,3215,3215,3215,0
|
||||
20241205,185600,150825795,3215,3215,3215,3215,0
|
||||
20241205,185500,150825795,3215,3215,3215,3215,0
|
||||
20241205,185400,150825795,3215,3215,3215,3215,0
|
||||
20241205,185300,150825795,3215,3215,3215,3215,0
|
||||
20241205,185200,150825795,3215,3215,3215,3215,0
|
||||
20241205,185100,150825795,3215,3215,3215,3215,0
|
||||
20241205,185000,150825795,3215,3215,3215,3215,0
|
||||
20241205,184900,150825795,3215,3215,3215,3215,0
|
||||
20241205,184800,150825795,3215,3215,3215,3215,0
|
||||
20241205,184700,150825795,3215,3215,3215,3215,0
|
||||
20241205,184600,150825795,3215,3215,3215,3215,0
|
||||
20241205,184500,150825795,3215,3215,3215,3215,0
|
||||
20241205,184400,150825795,3215,3215,3215,3215,1696
|
||||
20241205,184300,150825795,3215,3215,3215,3215,0
|
||||
20241205,184200,150825795,3215,3215,3215,3215,0
|
||||
20241205,184100,150825795,3215,3215,3215,3215,0
|
||||
20241205,184000,150825795,3215,3215,3215,3215,0
|
||||
20241205,183900,150825795,3215,3215,3215,3215,0
|
||||
20241205,183800,150825795,3215,3215,3215,3215,0
|
||||
20241205,183700,150825795,3215,3215,3215,3215,0
|
||||
20241205,183600,150825795,3215,3215,3215,3215,0
|
||||
20241205,183500,150825795,3215,3215,3215,3215,0
|
||||
20241205,183400,150825795,3215,3215,3215,3215,0
|
||||
20241205,183300,150825795,3215,3215,3215,3215,0
|
||||
20241205,183200,150825795,3215,3215,3215,3215,0
|
||||
20241205,183100,150825795,3215,3215,3215,3215,0
|
||||
20241205,183000,150825795,3215,3215,3215,3215,0
|
||||
20241205,182900,150825795,3215,3215,3215,3215,0
|
||||
20241205,182800,150825795,3215,3215,3215,3215,0
|
||||
20241205,182700,150825795,3215,3215,3215,3215,0
|
||||
20241205,182600,150825795,3215,3215,3215,3215,0
|
||||
20241205,182500,150825795,3215,3215,3215,3215,0
|
||||
20241205,182400,150825795,3215,3215,3215,3215,0
|
||||
20241205,182300,150825795,3215,3215,3215,3215,0
|
||||
20241205,182200,150825795,3215,3215,3215,3215,0
|
||||
20241205,182100,150825795,3215,3215,3215,3215,0
|
||||
20241205,182000,150825795,3215,3215,3215,3215,0
|
||||
20241205,181900,150825795,3215,3215,3215,3215,0
|
||||
20241205,181800,150825795,3215,3215,3215,3215,0
|
||||
20241205,181700,150825795,3215,3215,3215,3215,0
|
||||
20241205,181600,150825795,3215,3215,3215,3215,0
|
||||
20241205,181500,150825795,3215,3215,3215,3215,0
|
||||
20241205,181400,150825795,3215,3215,3215,3215,1696
|
||||
20241205,181300,150825795,3215,3215,3215,3215,0
|
||||
20241205,181200,150825795,3215,3215,3215,3215,0
|
||||
20241205,181100,150825795,3215,3215,3215,3215,0
|
||||
20241205,181000,150825795,3215,3215,3215,3215,0
|
||||
20241205,180900,150825795,3215,3215,3215,3215,0
|
||||
20241205,180800,150825795,3215,3215,3215,3215,0
|
||||
20241205,180700,150825795,3215,3215,3215,3215,0
|
||||
20241205,180600,150825795,3215,3215,3215,3215,0
|
||||
20241205,180500,150825795,3215,3215,3215,3215,0
|
||||
20241205,180400,150825795,3215,3215,3215,3215,0
|
||||
20241205,180300,150825795,3215,3215,3215,3215,0
|
||||
20241205,180200,150825795,3215,3215,3215,3215,0
|
||||
20241205,180100,150825795,3215,3215,3215,3215,0
|
||||
20241205,180000,150825795,3215,3215,3215,3215,0
|
||||
20241205,175900,150825795,3215,3215,3215,3215,0
|
||||
20241205,175800,150825795,3215,3215,3215,3215,0
|
||||
20241205,175700,150825795,3215,3215,3215,3215,0
|
||||
20241205,175600,150825795,3215,3215,3215,3215,0
|
||||
20241205,175500,150825795,3215,3215,3215,3215,0
|
||||
20241205,175400,150825795,3215,3215,3215,3215,0
|
||||
20241205,175300,150825795,3215,3215,3215,3215,0
|
||||
20241205,175200,150825795,3215,3215,3215,3215,0
|
||||
20241205,175100,150825795,3215,3215,3215,3215,0
|
||||
20241205,175000,150825795,3215,3215,3215,3215,0
|
||||
20241205,174900,150825795,3215,3215,3215,3215,0
|
||||
20241205,174800,150825795,3215,3215,3215,3215,0
|
||||
20241205,174700,150825795,3215,3215,3215,3215,0
|
||||
20241205,174600,150825795,3215,3215,3215,3215,0
|
||||
20241205,174500,150825795,3215,3215,3215,3215,0
|
||||
20241205,174400,150825795,3215,3215,3215,3215,1696
|
||||
20241205,174300,150825795,3215,3215,3215,3215,0
|
||||
20241205,174200,150825795,3215,3215,3215,3215,0
|
||||
20241205,174100,150825795,3215,3215,3215,3215,0
|
||||
20241205,174000,150825795,3215,3215,3215,3215,0
|
||||
20241205,173900,150825795,3215,3215,3215,3215,0
|
||||
20241205,173800,150825795,3215,3215,3215,3215,0
|
||||
20241205,173700,150825795,3215,3215,3215,3215,0
|
||||
20241205,173600,150825795,3215,3215,3215,3215,0
|
||||
20241205,173500,150825795,3215,3215,3215,3215,0
|
||||
20241205,173400,150825795,3215,3215,3215,3215,0
|
||||
20241205,173300,150825795,3215,3215,3215,3215,0
|
||||
20241205,173200,150825795,3215,3215,3215,3215,0
|
||||
20241205,173100,150825795,3215,3215,3215,3215,0
|
||||
20241205,173000,150825795,3215,3215,3215,3215,0
|
||||
20241205,172900,150825795,3215,3215,3215,3215,0
|
||||
20241205,172800,150825795,3215,3215,3215,3215,0
|
||||
20241205,172700,150825795,3215,3215,3215,3215,0
|
||||
20241205,172600,150825795,3215,3215,3215,3215,0
|
||||
20241205,172500,150825795,3215,3215,3215,3215,0
|
||||
20241205,172400,150825795,3215,3215,3215,3215,0
|
||||
20241205,172300,150825795,3215,3215,3215,3215,0
|
||||
20241205,172200,150825795,3215,3215,3215,3215,0
|
||||
20241205,172100,150825795,3215,3215,3215,3215,0
|
||||
20241205,172000,150825795,3215,3215,3215,3215,0
|
||||
20241205,171900,150825795,3215,3215,3215,3215,0
|
||||
20241205,171800,150825795,3215,3215,3215,3215,0
|
||||
20241205,171700,150825795,3215,3215,3215,3215,0
|
||||
20241205,171600,150825795,3215,3215,3215,3215,0
|
||||
20241205,171500,150825795,3215,3215,3215,3215,0
|
||||
20241205,171400,150825795,3215,3215,3215,3215,1696
|
||||
20241205,171300,150825795,3215,3215,3215,3215,0
|
||||
20241205,171200,150825795,3215,3215,3215,3215,0
|
||||
20241205,171100,150825795,3215,3215,3215,3215,0
|
||||
20241205,171000,150825795,3215,3215,3215,3215,0
|
||||
20241205,170900,150825795,3215,3215,3215,3215,0
|
||||
20241205,170800,150825795,3215,3215,3215,3215,0
|
||||
20241205,170700,150825795,3215,3215,3215,3215,0
|
||||
20241205,170600,150825795,3215,3215,3215,3215,0
|
||||
20241205,170500,150825795,3215,3215,3215,3215,0
|
||||
20241205,170400,150825795,3215,3215,3215,3215,0
|
||||
20241205,170300,150825795,3215,3215,3215,3215,0
|
||||
20241205,170200,150825795,3215,3215,3215,3215,0
|
||||
20241205,170100,150825795,3215,3215,3215,3215,0
|
||||
20241205,170000,150825795,3215,3215,3215,3215,0
|
||||
20241205,165900,150825795,3215,3215,3215,3215,0
|
||||
20241205,165800,150825795,3215,3215,3215,3215,0
|
||||
20241205,165700,150825795,3215,3215,3215,3215,0
|
||||
20241205,165600,150825795,3215,3215,3215,3215,0
|
||||
20241205,165500,150825795,3215,3215,3215,3215,0
|
||||
20241205,165400,150825795,3215,3215,3215,3215,0
|
||||
20241205,165300,150825795,3215,3215,3215,3215,0
|
||||
20241205,165200,150825795,3215,3215,3215,3215,0
|
||||
20241205,165100,150825795,3215,3215,3215,3215,0
|
||||
20241205,165000,150825795,3215,3215,3215,3215,0
|
||||
20241205,164900,150825795,3215,3215,3215,3215,0
|
||||
20241205,164800,150825795,3215,3215,3215,3215,0
|
||||
20241205,164700,150825795,3215,3215,3215,3215,0
|
||||
20241205,164600,150825795,3215,3215,3215,3215,0
|
||||
20241205,164500,150825795,3215,3215,3215,3215,0
|
||||
20241205,164400,150825795,3215,3215,3215,3215,1696
|
||||
20241205,164300,150825795,3215,3215,3215,3215,0
|
||||
20241205,164200,150825795,3215,3215,3215,3215,0
|
||||
20241205,164100,150825795,3215,3215,3215,3215,0
|
||||
20241205,164000,150825795,3215,3215,3215,3215,0
|
||||
20241205,163900,150825795,3215,3215,3215,3215,0
|
||||
20241205,163800,150825795,3215,3215,3215,3215,0
|
||||
20241205,163700,150825795,3215,3215,3215,3215,0
|
||||
20241205,163600,150825795,3215,3215,3215,3215,0
|
||||
20241205,163500,150825795,3215,3215,3215,3215,0
|
||||
20241205,163400,150825795,3215,3215,3215,3215,0
|
||||
20241205,163300,150825795,3215,3215,3215,3215,0
|
||||
20241205,163200,150825795,3215,3215,3215,3215,0
|
||||
20241205,163100,150825795,3215,3215,3215,3215,0
|
||||
20241205,163000,150825795,3215,3215,3215,3215,0
|
||||
20241205,162900,150825795,3215,3215,3215,3215,0
|
||||
20241205,162800,150825795,3215,3215,3215,3215,0
|
||||
20241205,162700,150825795,3215,3215,3215,3215,0
|
||||
20241205,162600,150825795,3215,3215,3215,3215,0
|
||||
20241205,162500,150825795,3215,3215,3215,3215,0
|
||||
20241205,162400,150825795,3215,3215,3215,3215,0
|
||||
20241205,162300,150825795,3215,3215,3215,3215,0
|
||||
20241205,162200,150825795,3215,3215,3215,3215,0
|
||||
20241205,162100,150825795,3215,3215,3215,3215,0
|
||||
20241205,162000,150825795,3215,3215,3215,3215,0
|
||||
20241205,161900,150825795,3215,3215,3215,3215,0
|
||||
20241205,161800,150825795,3215,3215,3215,3215,0
|
||||
20241205,161700,150825795,3215,3215,3215,3215,0
|
||||
20241205,161600,150825795,3215,3215,3215,3215,0
|
||||
20241205,161500,150825795,3215,3215,3215,3215,0
|
||||
20241205,161400,150825795,3215,3215,3215,3215,1696
|
||||
20241205,161300,150825795,3215,3215,3215,3215,0
|
||||
20241205,161200,150825795,3215,3215,3215,3215,0
|
||||
20241205,161100,150825795,3215,3215,3215,3215,0
|
||||
20241205,161000,150825795,3215,3215,3215,3215,0
|
||||
20241205,160900,150825795,3215,3215,3215,3215,0
|
||||
20241205,160800,150825795,3215,3215,3215,3215,0
|
||||
20241205,160700,150825795,3215,3215,3215,3215,0
|
||||
20241205,160600,150825795,3215,3215,3215,3215,0
|
||||
20241205,160500,150825795,3215,3215,3215,3215,0
|
||||
20241205,160400,150825795,3215,3215,3215,3215,0
|
||||
20241205,160300,150825795,3215,3215,3215,3215,0
|
||||
20241205,160200,150825795,3215,3215,3215,3215,0
|
||||
20241205,160100,150825795,3215,3215,3215,3215,0
|
||||
20241205,160000,150825795,3215,3215,3215,3215,0
|
||||
20241205,155900,150825795,3215,3215,3215,3215,0
|
||||
20241205,155800,150825795,3215,3215,3215,3215,0
|
||||
20241205,155700,150825795,3215,3215,3215,3215,0
|
||||
20241205,155600,150825795,3215,3215,3215,3215,0
|
||||
20241205,155500,150825795,3215,3215,3215,3215,0
|
||||
20241205,155400,150825795,3215,3215,3215,3215,0
|
||||
20241205,155300,150825795,3215,3215,3215,3215,0
|
||||
20241205,155200,150825795,3215,3215,3215,3215,0
|
||||
20241205,155100,150825795,3215,3215,3215,3215,0
|
||||
20241205,155000,150825795,3215,3215,3215,3215,0
|
||||
20241205,154900,150825795,3215,3215,3215,3215,0
|
||||
20241205,154800,150825795,3215,3215,3215,3215,0
|
||||
20241205,154700,150825795,3215,3215,3215,3215,0
|
||||
20241205,154600,150825795,3215,3215,3215,3215,0
|
||||
20241205,154500,150825795,3215,3215,3215,3215,0
|
||||
20241205,154400,150825795,3215,3215,3215,3215,1696
|
||||
20241205,154300,150825795,3215,3215,3215,3215,0
|
||||
20241205,154200,150825795,3215,3215,3215,3215,0
|
||||
20241205,154100,150825795,3215,3215,3215,3215,0
|
||||
20241205,154000,150825795,3215,3215,3215,3215,0
|
||||
20241205,153900,150825795,3215,3215,3215,3215,0
|
||||
20241205,153800,150825795,3215,3215,3215,3215,0
|
||||
20241205,153700,150825795,3215,3215,3215,3215,0
|
||||
20241205,153600,150825795,3215,3215,3215,3215,0
|
||||
20241205,153500,150825795,3215,3215,3215,3215,0
|
||||
20241205,153400,150825795,3215,3215,3215,3215,0
|
||||
20241205,153300,150825795,3215,3215,3215,3215,0
|
||||
20241205,153200,150825795,3215,3215,3215,3215,0
|
||||
20241205,153100,150825795,3215,3215,3215,3215,0
|
||||
20241205,153000,150825795,3215,3215,3215,3215,1696
|
||||
20241205,152900,145373155,3200,3200,3200,3200,0
|
||||
20241205,152800,145373155,3200,3200,3200,3200,0
|
||||
20241205,152700,145373155,3200,3200,3200,3200,0
|
||||
20241205,152600,145373155,3200,3200,3200,3200,0
|
||||
20241205,152500,145373155,3200,3200,3200,3200,0
|
||||
20241205,152400,145373155,3200,3200,3200,3200,0
|
||||
20241205,152300,145373155,3200,3200,3200,3200,0
|
||||
20241205,152200,145373155,3200,3200,3200,3200,0
|
||||
20241205,152100,145373155,3200,3200,3200,3200,0
|
||||
20241205,152000,145373155,3200,3200,3200,3200,0
|
||||
20241205,151900,145373155,3200,3205,3225,3200,982
|
||||
20241205,151800,142225845,3235,3235,3235,3235,3
|
||||
20241205,151700,142216140,3225,3235,3235,3200,1997
|
||||
20241205,151600,135806560,3250,3250,3250,3250,0
|
||||
20241205,151500,135806560,3250,3250,3250,3250,0
|
||||
20241205,151400,135806560,3250,3265,3270,3250,65
|
||||
20241205,151300,135595210,3270,3245,3270,3245,205
|
||||
20241205,151200,134928115,3250,3250,3250,3250,0
|
||||
20241205,151100,134928115,3250,3245,3250,3240,32
|
||||
20241205,151000,134824420,3245,3245,3245,3225,74
|
||||
20241205,150900,134585280,3255,3255,3255,3255,0
|
||||
20241205,150800,134585280,3255,3255,3255,3255,0
|
||||
20241205,150700,134585280,3255,3255,3255,3255,1
|
||||
20241205,150600,134582025,3250,3250,3250,3250,0
|
||||
20241205,150500,134582025,3250,3255,3255,3250,183
|
||||
20241205,150400,133987005,3250,3250,3250,3250,0
|
||||
20241205,150300,133987005,3250,3255,3255,3250,2
|
||||
20241205,150200,133980500,3235,3250,3250,3235,151
|
||||
20241205,150100,133490350,3250,3235,3250,3235,72
|
||||
20241205,150000,133257065,3240,3230,3240,3230,12
|
||||
20241205,145900,133218195,3235,3235,3235,3235,10
|
||||
20241205,145800,133185845,3235,3235,3235,3235,0
|
||||
20241205,145700,133185845,3235,3235,3235,3235,0
|
||||
20241205,145600,133185845,3235,3235,3235,3235,0
|
||||
20241205,145500,133185845,3235,3235,3235,3235,0
|
||||
20241205,145400,133185845,3235,3235,3235,3235,0
|
||||
20241205,145300,133185845,3235,3230,3235,3230,2
|
||||
20241205,145200,133179380,3220,3225,3235,3220,29
|
||||
20241205,145100,133085885,3230,3230,3230,3230,4
|
||||
20241205,145000,133072965,3230,3235,3240,3225,46
|
||||
20241205,144900,132924435,3225,3230,3230,3225,77
|
||||
20241205,144800,132675975,3235,3245,3245,3235,4
|
||||
20241205,144700,132663020,3260,3240,3260,3240,96
|
||||
20241205,144600,132351575,3240,3230,3240,3230,20
|
||||
20241205,144500,132286895,3230,3230,3230,3230,161
|
||||
20241205,144400,131766865,3250,3250,3250,3250,0
|
||||
20241205,144300,131766865,3250,3250,3250,3250,0
|
||||
20241205,144200,131766865,3250,3250,3250,3250,0
|
||||
20241205,144100,131766865,3250,3245,3250,3245,2
|
||||
20241205,144000,131760370,3235,3240,3240,3235,37
|
||||
20241205,143900,131640670,3260,3245,3260,3245,5
|
||||
20241205,143800,131624405,3260,3260,3260,3260,0
|
||||
20241205,143700,131624405,3260,3260,3260,3260,0
|
||||
20241205,143600,131624405,3260,3260,3260,3260,0
|
||||
20241205,143500,131624405,3260,3260,3260,3260,0
|
||||
20241205,143400,131624405,3260,3260,3260,3260,0
|
||||
20241205,143300,131624405,3260,3265,3265,3240,22
|
||||
20241205,143200,131552980,3250,3250,3250,3250,0
|
||||
20241205,143100,131552980,3250,3250,3250,3250,20
|
||||
20241205,143000,131487980,3255,3260,3260,3245,104
|
||||
20241205,142900,131150460,3255,3255,3255,3255,0
|
||||
20241205,142800,131150460,3255,3260,3265,3255,3
|
||||
20241205,142700,131140680,3245,3245,3245,3245,64
|
||||
20241205,142600,130933000,3270,3250,3270,3250,46
|
||||
20241205,142500,130783220,3250,3265,3265,3250,48
|
||||
20241205,142400,130627190,3275,3270,3275,3270,60
|
||||
20241205,142300,130430695,3280,3250,3280,3250,402
|
||||
20241205,142200,129120605,3250,3250,3250,3250,0
|
||||
20241205,142100,129120605,3250,3250,3250,3250,0
|
||||
20241205,142000,129120605,3250,3240,3250,3220,1001
|
||||
20241205,141900,125894125,3260,3235,3260,3235,527
|
||||
20241205,141800,124185895,3235,3235,3235,3235,252
|
||||
20241205,141700,123370675,3235,3235,3235,3235,1
|
||||
20241205,141600,123367440,3240,3245,3245,3240,8
|
||||
20241205,141500,123341510,3250,3250,3250,3250,0
|
||||
20241205,141400,123341510,3250,3250,3250,3250,0
|
||||
20241205,141300,123341510,3250,3250,3250,3250,0
|
||||
20241205,141200,123341510,3250,3245,3250,3240,21
|
||||
20241205,141100,123273440,3255,3255,3255,3255,0
|
||||
20241205,141000,123273440,3255,3255,3255,3255,0
|
||||
20241205,140900,123273440,3255,3255,3255,3255,0
|
||||
20241205,140800,123273440,3255,3245,3255,3245,2
|
||||
20241205,140700,123266940,3260,3260,3260,3260,0
|
||||
20241205,140600,123266940,3260,3260,3260,3260,0
|
||||
20241205,140500,123266940,3260,3260,3260,3260,0
|
||||
20241205,140400,123266940,3260,3260,3260,3260,0
|
||||
20241205,140300,123266940,3260,3260,3260,3260,0
|
||||
20241205,140200,123266940,3260,3260,3260,3260,0
|
||||
20241205,140100,123266940,3260,3260,3260,3260,0
|
||||
20241205,140000,123266940,3260,3250,3260,3220,3002
|
||||
20241205,135900,113587450,3260,3260,3260,3260,1
|
||||
20241205,135800,113584190,3260,3260,3260,3260,0
|
||||
20241205,135700,113584190,3260,3260,3260,3260,0
|
||||
20241205,135600,113584190,3260,3260,3260,3260,0
|
||||
20241205,135500,113584190,3260,3260,3260,3260,0
|
||||
20241205,135400,113584190,3260,3260,3260,3260,0
|
||||
20241205,135300,113584190,3260,3260,3260,3260,0
|
||||
20241205,135200,113584190,3260,3260,3260,3260,0
|
||||
20241205,135100,113584190,3260,3255,3260,3255,2
|
||||
20241205,135000,113577675,3260,3260,3260,3260,0
|
||||
20241205,134900,113577675,3260,3260,3260,3260,0
|
||||
20241205,134800,113577675,3260,3260,3260,3260,0
|
||||
20241205,134700,113577675,3260,3260,3260,3260,0
|
||||
20241205,134600,113577675,3260,3245,3260,3245,644
|
||||
20241205,134500,111485805,3245,3225,3245,3220,3001
|
||||
20241205,134400,101812025,3245,3240,3245,3240,225
|
||||
20241205,134300,101083015,3240,3240,3240,3240,503
|
||||
20241205,134200,99453295,3240,3235,3240,3220,5476
|
||||
20241205,134100,81797110,3240,3240,3240,3240,3
|
||||
20241205,134000,81787390,3225,3225,3240,3225,380
|
||||
20241205,133900,80561860,3240,3220,3240,3220,1001
|
||||
20241205,133800,77338620,3220,3220,3220,3220,746
|
||||
20241205,133700,74936500,3220,3230,3240,3220,20
|
||||
20241205,133600,74872065,3235,3225,3240,3225,145
|
||||
20241205,133500,74404400,3230,3230,3230,3230,22
|
||||
20241205,133400,74333340,3240,3240,3240,3240,2
|
||||
20241205,133300,74326860,3235,3230,3235,3230,16
|
||||
20241205,133200,74275160,3240,3240,3240,3235,16
|
||||
20241205,133100,74223380,3225,3225,3225,3225,0
|
||||
20241205,133000,74223380,3225,3225,3225,3225,161
|
||||
20241205,132900,73704155,3240,3240,3240,3240,0
|
||||
20241205,132800,73704155,3240,3225,3240,3225,102
|
||||
20241205,132700,73375175,3240,3240,3240,3240,0
|
||||
20241205,132600,73375175,3240,3240,3240,3240,0
|
||||
20241205,132500,73375175,3240,3225,3240,3225,22
|
||||
20241205,132400,73304195,3240,3240,3240,3240,0
|
||||
20241205,132300,73304195,3240,3240,3240,3240,2
|
||||
20241205,132200,73297715,3235,3235,3235,3235,0
|
||||
20241205,132100,73297715,3235,3235,3235,3235,1002
|
||||
20241205,132000,70056245,3230,3230,3230,3230,29
|
||||
20241205,131900,69962575,3230,3230,3230,3230,5
|
||||
20241205,131800,69946425,3225,3225,3225,3225,1
|
||||
20241205,131700,69943200,3230,3230,3230,3230,1
|
||||
20241205,131600,69939970,3230,3230,3230,3230,1
|
||||
20241205,131500,69936740,3235,3230,3235,3230,12
|
||||
20241205,131400,69897970,3235,3235,3235,3235,0
|
||||
20241205,131300,69897970,3235,3235,3235,3235,0
|
||||
20241205,131200,69897970,3235,3225,3235,3225,300
|
||||
20241205,131100,68928970,3235,3235,3240,3235,6
|
||||
20241205,131000,68909550,3245,3245,3245,3245,0
|
||||
20241205,130900,68909550,3245,3245,3245,3245,0
|
||||
20241205,130800,68909550,3245,3245,3245,3245,0
|
||||
20241205,130700,68909550,3245,3245,3245,3245,0
|
||||
20241205,130600,68909550,3245,3245,3245,3245,0
|
||||
20241205,130500,68909550,3245,3245,3245,3245,0
|
||||
20241205,130400,68909550,3245,3245,3245,3245,0
|
||||
20241205,130300,68909550,3245,3245,3245,3245,0
|
||||
20241205,130200,68909550,3245,3245,3245,3245,0
|
||||
20241205,130100,68909550,3245,3225,3245,3215,27
|
||||
20241205,130000,68822450,3230,3240,3240,3230,1111
|
||||
20241205,125900,65232040,3240,3240,3240,3240,98
|
||||
20241205,125800,64914520,3260,3260,3260,3260,0
|
||||
20241205,125700,64914520,3260,3260,3260,3260,0
|
||||
20241205,125600,64914520,3260,3260,3260,3260,0
|
||||
20241205,125500,64914520,3260,3255,3260,3255,4
|
||||
20241205,125400,64901495,3240,3240,3240,3240,0
|
||||
20241205,125300,64901495,3240,3240,3240,3240,0
|
||||
20241205,125200,64901495,3240,3260,3260,3240,24
|
||||
20241205,125100,64823715,3240,3260,3260,3240,25
|
||||
20241205,125000,64742695,3260,3240,3260,3240,24
|
||||
20241205,124900,64664915,3260,3240,3260,3240,55
|
||||
20241205,124800,64486695,3260,3255,3260,3255,12
|
||||
20241205,124700,64447625,3255,3255,3255,3255,0
|
||||
20241205,124600,64447625,3255,3260,3260,3255,31
|
||||
20241205,124500,64346710,3255,3255,3255,3255,43
|
||||
20241205,124400,64206745,3255,3255,3255,3255,0
|
||||
20241205,124300,64206745,3255,3255,3255,3255,1
|
||||
20241205,124200,64203490,3240,3255,3260,3240,174
|
||||
20241205,124100,63638945,3255,3255,3255,3255,17
|
||||
20241205,124000,63583610,3270,3270,3270,3270,4
|
||||
20241205,123900,63570530,3255,3255,3255,3255,20
|
||||
20241205,123800,63505430,3280,3280,3280,3280,0
|
||||
20241205,123700,63505430,3280,3280,3280,3280,0
|
||||
20241205,123600,63505430,3280,3280,3280,3280,0
|
||||
20241205,123500,63505430,3280,3280,3280,3280,2
|
||||
20241205,123400,63498870,3275,3275,3275,3275,0
|
||||
20241205,123300,63498870,3275,3275,3275,3275,0
|
||||
20241205,123200,63498870,3275,3275,3275,3275,0
|
||||
20241205,123100,63498870,3275,3270,3275,3270,4
|
||||
20241205,123000,63485785,3250,3250,3250,3250,104
|
||||
20241205,122900,63147785,3280,3280,3280,3280,0
|
||||
20241205,122800,63147785,3280,3280,3280,3280,0
|
||||
20241205,122700,63147785,3280,3280,3280,3280,0
|
||||
20241205,122600,63147785,3280,3280,3280,3280,0
|
||||
20241205,122500,63147785,3280,3280,3280,3280,0
|
||||
20241205,122400,63147785,3280,3280,3280,3280,0
|
||||
20241205,122300,63147785,3280,3280,3280,3280,0
|
||||
20241205,122200,63147785,3280,3280,3280,3280,0
|
||||
20241205,122100,63147785,3280,3280,3280,3280,0
|
||||
20241205,122000,63147785,3280,3280,3280,3280,0
|
||||
20241205,121900,63147785,3280,3280,3280,3280,0
|
||||
20241205,121800,63147785,3280,3280,3280,3280,0
|
||||
20241205,121700,63147785,3280,3280,3280,3280,10
|
||||
20241205,121600,63114985,3280,3280,3280,3280,0
|
||||
20241205,121500,63114985,3280,3280,3280,3280,2
|
||||
20241205,121400,63108425,3280,3280,3280,3280,0
|
||||
20241205,121300,63108425,3280,3280,3280,3280,0
|
||||
20241205,121200,63108425,3280,3280,3280,3280,0
|
||||
20241205,121100,63108425,3280,3280,3280,3280,0
|
||||
20241205,121000,63108425,3280,3280,3280,3280,0
|
||||
20241205,120900,63108425,3280,3280,3280,3280,0
|
||||
20241205,120800,63108425,3280,3240,3280,3240,108
|
||||
20241205,120700,62758395,3235,3260,3260,3235,1000
|
||||
20241205,120600,59500060,3280,3280,3280,3280,0
|
||||
20241205,120500,59500060,3280,3260,3280,3260,102
|
||||
20241205,120400,59167500,3285,3285,3285,3285,0
|
||||
20241205,120300,59167500,3285,3285,3285,3285,1
|
||||
20241205,120200,59164215,3255,3275,3275,3255,1000
|
||||
20241205,120100,55902475,3290,3290,3290,3290,2
|
||||
20241205,120000,55895895,3275,3280,3280,3275,55
|
||||
20241205,115900,55715720,3290,3290,3290,3290,0
|
||||
20241205,115800,55715720,3290,3290,3290,3290,0
|
||||
20241205,115700,55715720,3290,3290,3290,3290,0
|
||||
20241205,115600,55715720,3290,3290,3290,3290,0
|
||||
20241205,115500,55715720,3290,3290,3290,3290,0
|
||||
20241205,115400,55715720,3290,3290,3290,3290,0
|
||||
20241205,115300,55715720,3290,3290,3290,3290,0
|
||||
20241205,115200,55715720,3290,3290,3290,3290,2
|
||||
20241205,115100,55709140,3285,3285,3285,3280,11
|
||||
20241205,115000,55673010,3290,3290,3290,3290,0
|
||||
20241205,114900,55673010,3290,3290,3290,3290,0
|
||||
20241205,114800,55673010,3290,3290,3290,3290,0
|
||||
20241205,114700,55673010,3290,3290,3290,3290,40
|
||||
20241205,114600,55541410,3285,3285,3285,3285,29
|
||||
20241205,114500,55446145,3285,3285,3285,3285,0
|
||||
20241205,114400,55446145,3285,3285,3285,3285,1
|
||||
20241205,114300,55442860,3280,3280,3280,3280,1
|
||||
20241205,114200,55439580,3280,3280,3285,3280,25
|
||||
20241205,114100,55357570,3275,3275,3285,3275,3
|
||||
20241205,114000,55347735,3285,3275,3285,3275,115
|
||||
20241205,113900,54971080,3285,3285,3285,3285,0
|
||||
20241205,113800,54971080,3285,3285,3285,3285,0
|
||||
20241205,113700,54971080,3285,3285,3285,3285,0
|
||||
20241205,113600,54971080,3285,3285,3285,3285,0
|
||||
20241205,113500,54971080,3285,3285,3285,3285,0
|
||||
20241205,113400,54971080,3285,3285,3285,3285,0
|
||||
20241205,113300,54971080,3285,3285,3285,3285,0
|
||||
20241205,113200,54971080,3285,3280,3285,3280,11
|
||||
20241205,113100,54934995,3285,3280,3285,3280,5
|
||||
20241205,113000,54918585,3280,3280,3280,3280,7
|
||||
20241205,112900,54895625,3285,3285,3285,3285,0
|
||||
20241205,112800,54895625,3285,3280,3285,3280,5
|
||||
20241205,112700,54879215,3280,3280,3280,3280,27
|
||||
20241205,112600,54790655,3285,3285,3285,3285,2
|
||||
20241205,112500,54784085,3280,3280,3280,3280,113
|
||||
20241205,112400,54413445,3290,3290,3290,3290,10
|
||||
20241205,112300,54380545,3290,3290,3290,3290,2
|
||||
20241205,112200,54373965,3280,3280,3280,3280,10
|
||||
20241205,112100,54341165,3290,3290,3290,3290,0
|
||||
20241205,112000,54341165,3290,3290,3290,3290,0
|
||||
20241205,111900,54341165,3290,3290,3290,3290,0
|
||||
20241205,111800,54341165,3290,3290,3290,3290,0
|
||||
20241205,111700,54341165,3290,3285,3290,3285,2
|
||||
20241205,111600,54334590,3285,3285,3285,3285,9
|
||||
20241205,111500,54305025,3290,3290,3290,3290,0
|
||||
20241205,111400,54305025,3290,3290,3290,3290,0
|
||||
20241205,111300,54305025,3290,3290,3290,3290,0
|
||||
20241205,111200,54305025,3290,3290,3290,3290,0
|
||||
20241205,111100,54305025,3290,3290,3290,3290,0
|
||||
20241205,111000,54305025,3290,3290,3290,3290,0
|
||||
20241205,110900,54305025,3290,3290,3290,3290,2
|
||||
20241205,110800,54298445,3285,3285,3285,3285,1
|
||||
20241205,110700,54295160,3290,3290,3290,3290,0
|
||||
20241205,110600,54295160,3290,3290,3290,3290,0
|
||||
20241205,110500,54295160,3290,3290,3290,3290,0
|
||||
20241205,110400,54295160,3290,3290,3290,3290,0
|
||||
20241205,110300,54295160,3290,3290,3290,3290,0
|
||||
20241205,110200,54295160,3290,3290,3290,3290,0
|
||||
20241205,110100,54295160,3290,3290,3290,3290,0
|
||||
20241205,110000,54295160,3290,3290,3290,3290,0
|
||||
20241205,105900,54295160,3290,3280,3290,3280,12
|
||||
20241205,105800,54255785,3280,3280,3280,3280,0
|
||||
20241205,105700,54255785,3280,3280,3280,3280,5
|
||||
20241205,105600,54239385,3290,3290,3290,3290,0
|
||||
20241205,105500,54239385,3290,3290,3290,3290,0
|
||||
20241205,105400,54239385,3290,3285,3290,3285,2
|
||||
20241205,105300,54232810,3285,3285,3285,3285,10
|
||||
20241205,105200,54199960,3285,3285,3285,3285,0
|
||||
20241205,105100,54199960,3285,3285,3285,3285,1
|
||||
20241205,105000,54196675,3285,3285,3285,3280,24
|
||||
20241205,104900,54117865,3290,3290,3290,3290,0
|
||||
20241205,104800,54117865,3290,3275,3290,3275,14
|
||||
20241205,104700,54071840,3275,3275,3275,3275,0
|
||||
20241205,104600,54071840,3275,3275,3275,3275,1
|
||||
20241205,104500,54068565,3290,3290,3290,3290,0
|
||||
20241205,104400,54068565,3290,3290,3290,3290,0
|
||||
20241205,104300,54068565,3290,3290,3290,3290,0
|
||||
20241205,104200,54068565,3290,3290,3290,3290,0
|
||||
20241205,104100,54068565,3290,3290,3290,3290,0
|
||||
20241205,104000,54068565,3290,3290,3290,3290,0
|
||||
20241205,103900,54068565,3290,3280,3290,3280,10
|
||||
20241205,103800,54035725,3280,3280,3280,3280,0
|
||||
20241205,103700,54035725,3280,3280,3280,3280,6
|
||||
20241205,103600,54016045,3290,3290,3290,3290,0
|
||||
20241205,103500,54016045,3290,3290,3290,3290,0
|
||||
20241205,103400,54016045,3290,3280,3290,3280,230
|
||||
20241205,103300,53261635,3290,3290,3290,3290,0
|
||||
20241205,103200,53261635,3290,3290,3290,3290,2
|
||||
20241205,103100,53255055,3285,3290,3290,3285,9
|
||||
20241205,103000,53225485,3285,3285,3290,3285,107
|
||||
20241205,102900,52873945,3280,3280,3280,3280,85
|
||||
20241205,102800,52595145,3280,3280,3280,3280,0
|
||||
20241205,102700,52595145,3280,3280,3280,3280,0
|
||||
20241205,102600,52595145,3280,3280,3280,3280,0
|
||||
20241205,102500,52595145,3280,3280,3280,3280,0
|
||||
20241205,102400,52595145,3280,3280,3280,3280,0
|
||||
20241205,102300,52595145,3280,3280,3280,3280,0
|
||||
20241205,102200,52595145,3280,3280,3280,3280,0
|
||||
20241205,102100,52595145,3280,3280,3280,3280,0
|
||||
20241205,102000,52595145,3280,3280,3280,3280,0
|
||||
20241205,101900,52595145,3280,3280,3280,3280,3
|
||||
20241205,101800,52585305,3280,3280,3280,3280,0
|
||||
20241205,101700,52585305,3280,3280,3280,3280,0
|
||||
20241205,101600,52585305,3280,3280,3280,3280,4
|
||||
20241205,101500,52572185,3280,3280,3280,3280,0
|
||||
20241205,101400,52572185,3280,3280,3280,3280,0
|
||||
20241205,101300,52572185,3280,3280,3280,3280,0
|
||||
20241205,101200,52572185,3280,3280,3280,3280,0
|
||||
20241205,101100,52572185,3280,3280,3280,3280,0
|
||||
20241205,101000,52572185,3280,3270,3280,3270,17
|
||||
20241205,100900,52516585,3280,3280,3280,3280,10
|
||||
20241205,100800,52483785,3280,3280,3280,3270,345
|
||||
20241205,100700,51352330,3280,3275,3280,3275,3
|
||||
20241205,100600,51342495,3275,3280,3280,3275,18
|
||||
20241205,100500,51283535,3275,3275,3275,3275,2
|
||||
20241205,100400,51276985,3280,3280,3280,3280,0
|
||||
20241205,100300,51276985,3280,3280,3280,3280,0
|
||||
20241205,100200,51276985,3280,3280,3280,3280,0
|
||||
20241205,100100,51276985,3280,3280,3280,3280,0
|
||||
20241205,100000,51276985,3280,3280,3280,3280,0
|
||||
20241205,095900,51276985,3280,3280,3280,3280,0
|
||||
20241205,095800,51276985,3280,3280,3280,3280,0
|
||||
20241205,095700,51276985,3280,3275,3280,3275,3
|
||||
20241205,095600,51267155,3280,3280,3280,3280,0
|
||||
20241205,095500,51267155,3280,3280,3280,3280,0
|
||||
20241205,095400,51267155,3280,3280,3280,3280,0
|
||||
20241205,095300,51267155,3280,3280,3280,3280,0
|
||||
20241205,095200,51267155,3280,3280,3280,3280,0
|
||||
20241205,095100,51267155,3280,3280,3280,3280,0
|
||||
20241205,095000,51267155,3280,3265,3280,3265,4
|
||||
20241205,094900,51254065,3265,3265,3265,3265,1
|
||||
20241205,094800,51250800,3285,3285,3285,3285,0
|
||||
20241205,094700,51250800,3285,3285,3285,3285,0
|
||||
20241205,094600,51250800,3285,3280,3285,3280,6
|
||||
20241205,094500,51231110,3280,3280,3280,3280,1
|
||||
20241205,094400,51227830,3280,3280,3280,3280,13
|
||||
20241205,094300,51185190,3270,3270,3270,3270,340
|
||||
20241205,094200,50073390,3265,3265,3265,3265,93
|
||||
20241205,094100,49769745,3265,3260,3265,3235,1001
|
||||
20241205,094000,46528570,3290,3270,3290,3270,125
|
||||
20241205,093900,46118760,3235,3260,3270,3230,1032
|
||||
20241205,093800,42770905,3290,3290,3290,3290,1
|
||||
20241205,093700,42767615,3260,3260,3260,3260,0
|
||||
20241205,093600,42767615,3260,3260,3260,3260,0
|
||||
20241205,093500,42767615,3260,3295,3305,3260,6005
|
||||
20241205,093400,23129865,3295,3295,3295,3295,0
|
||||
20241205,093300,23129865,3295,3280,3295,3280,8
|
||||
20241205,093200,23103610,3305,3305,3305,3305,2
|
||||
20241205,093100,23097000,3300,3290,3300,3290,4
|
||||
20241205,093000,23083815,3305,3290,3305,3290,6
|
||||
20241205,092900,23064020,3310,3310,3310,3310,0
|
||||
20241205,092800,23064020,3310,3310,3310,3310,0
|
||||
20241205,092700,23064020,3310,3310,3310,3310,0
|
||||
20241205,092600,23064020,3310,3310,3310,3310,0
|
||||
20241205,092500,23064020,3310,3310,3310,3310,0
|
||||
20241205,092400,23064020,3310,3310,3310,3310,1
|
||||
20241205,092300,23060710,3320,3320,3320,3320,0
|
||||
20241205,092200,23060710,3320,3320,3320,3320,1
|
||||
20241205,092100,23057390,3320,3320,3320,3320,0
|
||||
20241205,092000,23057390,3320,3320,3320,3320,0
|
||||
20241205,091900,23057390,3320,3320,3320,3320,0
|
||||
20241205,091800,23057390,3320,3320,3320,3320,0
|
||||
20241205,091700,23057390,3320,3320,3320,3320,0
|
||||
20241205,091600,23057390,3320,3300,3330,3275,440
|
||||
20241205,091500,21611005,3300,3335,3335,3300,605
|
||||
20241205,091400,19610935,3335,3305,3335,3300,1258
|
||||
20241205,091300,15455410,3335,3335,3335,3310,858
|
||||
20241205,091200,12614140,3345,3345,3345,3345,207
|
||||
20241205,091100,11921725,3345,3315,3345,3315,170
|
||||
20241205,091000,11357145,3315,3305,3315,3300,1203
|
||||
20241205,090900,7379755,3305,3305,3305,3305,0
|
||||
20241205,090800,7379755,3305,3305,3305,3305,1
|
||||
20241205,090700,7376450,3305,3295,3305,3295,260
|
||||
20241205,090600,6518955,3295,3280,3295,3280,2
|
||||
20241205,090500,6512380,3295,3295,3295,3295,0
|
||||
20241205,090400,6512380,3295,3270,3295,3270,5
|
||||
20241205,090300,6495985,3270,3275,3275,3270,1518
|
||||
20241205,090200,1529870,3295,3295,3295,3295,0
|
||||
20241205,090100,1529870,3295,3255,3295,3255,206
|
||||
20241205,090000,859300,3305,3305,3305,3305,260
|
||||
|
Reference in New Issue
Block a user