Update 2024-12-05 2775 candle_min
This commit is contained in:
740
322000/min/candle-20241205.csv
Normal file
740
322000/min/candle-20241205.csv
Normal file
@@ -0,0 +1,740 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,211800,1812746960,19420,19420,19420,19420,1984
|
||||
20241205,211700,1812746960,19420,19420,19420,19420,0
|
||||
20241205,211600,1812746960,19420,19420,19420,19420,0
|
||||
20241205,211500,1812746960,19420,19420,19420,19420,0
|
||||
20241205,211400,1812746960,19420,19420,19420,19420,0
|
||||
20241205,211300,1812746960,19420,19420,19420,19420,0
|
||||
20241205,211200,1812746960,19420,19420,19420,19420,0
|
||||
20241205,211100,1812746960,19420,19420,19420,19420,0
|
||||
20241205,211000,1812746960,19420,19420,19420,19420,0
|
||||
20241205,210900,1812746960,19420,19420,19420,19420,0
|
||||
20241205,210800,1812746960,19420,19420,19420,19420,0
|
||||
20241205,210700,1812746960,19420,19420,19420,19420,0
|
||||
20241205,210600,1812746960,19420,19420,19420,19420,0
|
||||
20241205,210500,1812746960,19420,19420,19420,19420,0
|
||||
20241205,210400,1812746960,19420,19420,19420,19420,0
|
||||
20241205,210300,1812746960,19420,19420,19420,19420,0
|
||||
20241205,210200,1812746960,19420,19420,19420,19420,0
|
||||
20241205,210100,1812746960,19420,19420,19420,19420,0
|
||||
20241205,210000,1812746960,19420,19420,19420,19420,0
|
||||
20241205,205900,1812746960,19420,19420,19420,19420,0
|
||||
20241205,205800,1812746960,19420,19420,19420,19420,0
|
||||
20241205,205700,1812746960,19420,19420,19420,19420,0
|
||||
20241205,205600,1812746960,19420,19420,19420,19420,0
|
||||
20241205,205500,1812746960,19420,19420,19420,19420,0
|
||||
20241205,205400,1812746960,19420,19420,19420,19420,0
|
||||
20241205,205300,1812746960,19420,19420,19420,19420,0
|
||||
20241205,205200,1812746960,19420,19420,19420,19420,0
|
||||
20241205,205100,1812746960,19420,19420,19420,19420,0
|
||||
20241205,205000,1812746960,19420,19420,19420,19420,0
|
||||
20241205,204900,1812746960,19420,19420,19420,19420,0
|
||||
20241205,204800,1812746960,19420,19420,19420,19420,1984
|
||||
20241205,204700,1812746960,19420,19420,19420,19420,0
|
||||
20241205,204600,1812746960,19420,19420,19420,19420,0
|
||||
20241205,204500,1812746960,19420,19420,19420,19420,0
|
||||
20241205,204400,1812746960,19420,19420,19420,19420,0
|
||||
20241205,204300,1812746960,19420,19420,19420,19420,0
|
||||
20241205,204200,1812746960,19420,19420,19420,19420,0
|
||||
20241205,204100,1812746960,19420,19420,19420,19420,0
|
||||
20241205,204000,1812746960,19420,19420,19420,19420,0
|
||||
20241205,203900,1812746960,19420,19420,19420,19420,0
|
||||
20241205,203800,1812746960,19420,19420,19420,19420,0
|
||||
20241205,203700,1812746960,19420,19420,19420,19420,0
|
||||
20241205,203600,1812746960,19420,19420,19420,19420,0
|
||||
20241205,203500,1812746960,19420,19420,19420,19420,0
|
||||
20241205,203400,1812746960,19420,19420,19420,19420,0
|
||||
20241205,203300,1812746960,19420,19420,19420,19420,0
|
||||
20241205,203200,1812746960,19420,19420,19420,19420,0
|
||||
20241205,203100,1812746960,19420,19420,19420,19420,0
|
||||
20241205,203000,1812746960,19420,19420,19420,19420,0
|
||||
20241205,202900,1812746960,19420,19420,19420,19420,0
|
||||
20241205,202800,1812746960,19420,19420,19420,19420,0
|
||||
20241205,202700,1812746960,19420,19420,19420,19420,0
|
||||
20241205,202600,1812746960,19420,19420,19420,19420,0
|
||||
20241205,202500,1812746960,19420,19420,19420,19420,0
|
||||
20241205,202400,1812746960,19420,19420,19420,19420,0
|
||||
20241205,202300,1812746960,19420,19420,19420,19420,0
|
||||
20241205,202200,1812746960,19420,19420,19420,19420,0
|
||||
20241205,202100,1812746960,19420,19420,19420,19420,0
|
||||
20241205,202000,1812746960,19420,19420,19420,19420,0
|
||||
20241205,201900,1812746960,19420,19420,19420,19420,0
|
||||
20241205,201800,1812746960,19420,19420,19420,19420,1984
|
||||
20241205,201700,1812746960,19420,19420,19420,19420,0
|
||||
20241205,201600,1812746960,19420,19420,19420,19420,0
|
||||
20241205,201500,1812746960,19420,19420,19420,19420,0
|
||||
20241205,201400,1812746960,19420,19420,19420,19420,0
|
||||
20241205,201300,1812746960,19420,19420,19420,19420,0
|
||||
20241205,201200,1812746960,19420,19420,19420,19420,0
|
||||
20241205,201100,1812746960,19420,19420,19420,19420,0
|
||||
20241205,201000,1812746960,19420,19420,19420,19420,0
|
||||
20241205,200900,1812746960,19420,19420,19420,19420,0
|
||||
20241205,200800,1812746960,19420,19420,19420,19420,0
|
||||
20241205,200700,1812746960,19420,19420,19420,19420,0
|
||||
20241205,200600,1812746960,19420,19420,19420,19420,0
|
||||
20241205,200500,1812746960,19420,19420,19420,19420,0
|
||||
20241205,200400,1812746960,19420,19420,19420,19420,0
|
||||
20241205,200300,1812746960,19420,19420,19420,19420,0
|
||||
20241205,200200,1812746960,19420,19420,19420,19420,0
|
||||
20241205,200100,1812746960,19420,19420,19420,19420,0
|
||||
20241205,200000,1812746960,19420,19420,19420,19420,0
|
||||
20241205,195900,1812746960,19420,19420,19420,19420,0
|
||||
20241205,195800,1812746960,19420,19420,19420,19420,0
|
||||
20241205,195700,1812746960,19420,19420,19420,19420,0
|
||||
20241205,195600,1812746960,19420,19420,19420,19420,0
|
||||
20241205,195500,1812746960,19420,19420,19420,19420,0
|
||||
20241205,195400,1812746960,19420,19420,19420,19420,0
|
||||
20241205,195300,1812746960,19420,19420,19420,19420,0
|
||||
20241205,195200,1812746960,19420,19420,19420,19420,0
|
||||
20241205,195100,1812746960,19420,19420,19420,19420,0
|
||||
20241205,195000,1812746960,19420,19420,19420,19420,0
|
||||
20241205,194900,1812746960,19420,19420,19420,19420,0
|
||||
20241205,194800,1812746960,19420,19420,19420,19420,1984
|
||||
20241205,194700,1812746960,19420,19420,19420,19420,0
|
||||
20241205,194600,1812746960,19420,19420,19420,19420,0
|
||||
20241205,194500,1812746960,19420,19420,19420,19420,0
|
||||
20241205,194400,1812746960,19420,19420,19420,19420,0
|
||||
20241205,194300,1812746960,19420,19420,19420,19420,0
|
||||
20241205,194200,1812746960,19420,19420,19420,19420,0
|
||||
20241205,194100,1812746960,19420,19420,19420,19420,0
|
||||
20241205,194000,1812746960,19420,19420,19420,19420,0
|
||||
20241205,193900,1812746960,19420,19420,19420,19420,0
|
||||
20241205,193800,1812746960,19420,19420,19420,19420,0
|
||||
20241205,193700,1812746960,19420,19420,19420,19420,0
|
||||
20241205,193600,1812746960,19420,19420,19420,19420,0
|
||||
20241205,193500,1812746960,19420,19420,19420,19420,0
|
||||
20241205,193400,1812746960,19420,19420,19420,19420,0
|
||||
20241205,193300,1812746960,19420,19420,19420,19420,0
|
||||
20241205,193200,1812746960,19420,19420,19420,19420,0
|
||||
20241205,193100,1812746960,19420,19420,19420,19420,0
|
||||
20241205,193000,1812746960,19420,19420,19420,19420,0
|
||||
20241205,192900,1812746960,19420,19420,19420,19420,0
|
||||
20241205,192800,1812746960,19420,19420,19420,19420,0
|
||||
20241205,192700,1812746960,19420,19420,19420,19420,0
|
||||
20241205,192600,1812746960,19420,19420,19420,19420,0
|
||||
20241205,192500,1812746960,19420,19420,19420,19420,0
|
||||
20241205,192400,1812746960,19420,19420,19420,19420,0
|
||||
20241205,192300,1812746960,19420,19420,19420,19420,0
|
||||
20241205,192200,1812746960,19420,19420,19420,19420,0
|
||||
20241205,192100,1812746960,19420,19420,19420,19420,0
|
||||
20241205,192000,1812746960,19420,19420,19420,19420,0
|
||||
20241205,191900,1812746960,19420,19420,19420,19420,0
|
||||
20241205,191800,1812746960,19420,19420,19420,19420,1984
|
||||
20241205,191700,1812746960,19420,19420,19420,19420,0
|
||||
20241205,191600,1812746960,19420,19420,19420,19420,0
|
||||
20241205,191500,1812746960,19420,19420,19420,19420,0
|
||||
20241205,191400,1812746960,19420,19420,19420,19420,0
|
||||
20241205,191300,1812746960,19420,19420,19420,19420,0
|
||||
20241205,191200,1812746960,19420,19420,19420,19420,0
|
||||
20241205,191100,1812746960,19420,19420,19420,19420,0
|
||||
20241205,191000,1812746960,19420,19420,19420,19420,0
|
||||
20241205,190900,1812746960,19420,19420,19420,19420,0
|
||||
20241205,190800,1812746960,19420,19420,19420,19420,0
|
||||
20241205,190700,1812746960,19420,19420,19420,19420,0
|
||||
20241205,190600,1812746960,19420,19420,19420,19420,0
|
||||
20241205,190500,1812746960,19420,19420,19420,19420,0
|
||||
20241205,190400,1812746960,19420,19420,19420,19420,0
|
||||
20241205,190300,1812746960,19420,19420,19420,19420,0
|
||||
20241205,190200,1812746960,19420,19420,19420,19420,0
|
||||
20241205,190100,1812746960,19420,19420,19420,19420,0
|
||||
20241205,190000,1812746960,19420,19420,19420,19420,0
|
||||
20241205,185900,1812746960,19420,19420,19420,19420,0
|
||||
20241205,185800,1812746960,19420,19420,19420,19420,0
|
||||
20241205,185700,1812746960,19420,19420,19420,19420,0
|
||||
20241205,185600,1812746960,19420,19420,19420,19420,0
|
||||
20241205,185500,1812746960,19420,19420,19420,19420,0
|
||||
20241205,185400,1812746960,19420,19420,19420,19420,0
|
||||
20241205,185300,1812746960,19420,19420,19420,19420,0
|
||||
20241205,185200,1812746960,19420,19420,19420,19420,0
|
||||
20241205,185100,1812746960,19420,19420,19420,19420,0
|
||||
20241205,185000,1812746960,19420,19420,19420,19420,0
|
||||
20241205,184900,1812746960,19420,19420,19420,19420,0
|
||||
20241205,184800,1812746960,19420,19420,19420,19420,1984
|
||||
20241205,184700,1812746960,19420,19420,19420,19420,0
|
||||
20241205,184600,1812746960,19420,19420,19420,19420,0
|
||||
20241205,184500,1812746960,19420,19420,19420,19420,0
|
||||
20241205,184400,1812746960,19420,19420,19420,19420,0
|
||||
20241205,184300,1812746960,19420,19420,19420,19420,0
|
||||
20241205,184200,1812746960,19420,19420,19420,19420,0
|
||||
20241205,184100,1812746960,19420,19420,19420,19420,0
|
||||
20241205,184000,1812746960,19420,19420,19420,19420,0
|
||||
20241205,183900,1812746960,19420,19420,19420,19420,0
|
||||
20241205,183800,1812746960,19420,19420,19420,19420,0
|
||||
20241205,183700,1812746960,19420,19420,19420,19420,0
|
||||
20241205,183600,1812746960,19420,19420,19420,19420,0
|
||||
20241205,183500,1812746960,19420,19420,19420,19420,0
|
||||
20241205,183400,1812746960,19420,19420,19420,19420,0
|
||||
20241205,183300,1812746960,19420,19420,19420,19420,0
|
||||
20241205,183200,1812746960,19420,19420,19420,19420,0
|
||||
20241205,183100,1812746960,19420,19420,19420,19420,0
|
||||
20241205,183000,1812746960,19420,19420,19420,19420,0
|
||||
20241205,182900,1812746960,19420,19420,19420,19420,0
|
||||
20241205,182800,1812746960,19420,19420,19420,19420,0
|
||||
20241205,182700,1812746960,19420,19420,19420,19420,0
|
||||
20241205,182600,1812746960,19420,19420,19420,19420,0
|
||||
20241205,182500,1812746960,19420,19420,19420,19420,0
|
||||
20241205,182400,1812746960,19420,19420,19420,19420,0
|
||||
20241205,182300,1812746960,19420,19420,19420,19420,0
|
||||
20241205,182200,1812746960,19420,19420,19420,19420,0
|
||||
20241205,182100,1812746960,19420,19420,19420,19420,0
|
||||
20241205,182000,1812746960,19420,19420,19420,19420,0
|
||||
20241205,181900,1812746960,19420,19420,19420,19420,0
|
||||
20241205,181800,1812746960,19420,19420,19420,19420,1984
|
||||
20241205,181700,1812746960,19420,19420,19420,19420,0
|
||||
20241205,181600,1812746960,19420,19420,19420,19420,0
|
||||
20241205,181500,1812746960,19420,19420,19420,19420,0
|
||||
20241205,181400,1812746960,19420,19420,19420,19420,0
|
||||
20241205,181300,1812746960,19420,19420,19420,19420,0
|
||||
20241205,181200,1812746960,19420,19420,19420,19420,0
|
||||
20241205,181100,1812746960,19420,19420,19420,19420,0
|
||||
20241205,181000,1812746960,19420,19420,19420,19420,0
|
||||
20241205,180900,1812746960,19420,19420,19420,19420,0
|
||||
20241205,180800,1812746960,19420,19420,19420,19420,0
|
||||
20241205,180700,1812746960,19420,19420,19420,19420,0
|
||||
20241205,180600,1812746960,19420,19420,19420,19420,0
|
||||
20241205,180500,1812746960,19420,19420,19420,19420,0
|
||||
20241205,180400,1812746960,19420,19420,19420,19420,0
|
||||
20241205,180300,1812746960,19420,19420,19420,19420,0
|
||||
20241205,180200,1812746960,19420,19420,19420,19420,0
|
||||
20241205,180100,1812746960,19420,19420,19420,19420,0
|
||||
20241205,180000,1812746960,19420,19420,19420,19420,0
|
||||
20241205,175900,1812746960,19420,19420,19420,19420,0
|
||||
20241205,175800,1812746960,19420,19420,19420,19420,0
|
||||
20241205,175700,1812746960,19420,19420,19420,19420,0
|
||||
20241205,175600,1812746960,19420,19420,19420,19420,0
|
||||
20241205,175500,1812746960,19420,19420,19420,19420,0
|
||||
20241205,175400,1812746960,19420,19420,19420,19420,0
|
||||
20241205,175300,1812746960,19420,19420,19420,19420,0
|
||||
20241205,175200,1812746960,19420,19420,19420,19420,0
|
||||
20241205,175100,1812746960,19420,19420,19420,19420,0
|
||||
20241205,175000,1812746960,19420,19420,19420,19420,0
|
||||
20241205,174900,1812746960,19420,19420,19420,19420,0
|
||||
20241205,174800,1812746960,19420,19420,19420,19420,1984
|
||||
20241205,174700,1812746960,19420,19420,19420,19420,0
|
||||
20241205,174600,1812746960,19420,19420,19420,19420,0
|
||||
20241205,174500,1812746960,19420,19420,19420,19420,0
|
||||
20241205,174400,1812746960,19420,19420,19420,19420,0
|
||||
20241205,174300,1812746960,19420,19420,19420,19420,0
|
||||
20241205,174200,1812746960,19420,19420,19420,19420,0
|
||||
20241205,174100,1812746960,19420,19420,19420,19420,0
|
||||
20241205,174000,1812746960,19420,19420,19420,19420,0
|
||||
20241205,173900,1812746960,19420,19420,19420,19420,0
|
||||
20241205,173800,1812746960,19420,19420,19420,19420,0
|
||||
20241205,173700,1812746960,19420,19420,19420,19420,0
|
||||
20241205,173600,1812746960,19420,19420,19420,19420,0
|
||||
20241205,173500,1812746960,19420,19420,19420,19420,0
|
||||
20241205,173400,1812746960,19420,19420,19420,19420,0
|
||||
20241205,173300,1812746960,19420,19420,19420,19420,0
|
||||
20241205,173200,1812746960,19420,19420,19420,19420,0
|
||||
20241205,173100,1812746960,19420,19420,19420,19420,0
|
||||
20241205,173000,1812746960,19420,19420,19420,19420,0
|
||||
20241205,172900,1812746960,19420,19420,19420,19420,0
|
||||
20241205,172800,1812746960,19420,19420,19420,19420,0
|
||||
20241205,172700,1812746960,19420,19420,19420,19420,0
|
||||
20241205,172600,1812746960,19420,19420,19420,19420,0
|
||||
20241205,172500,1812746960,19420,19420,19420,19420,0
|
||||
20241205,172400,1812746960,19420,19420,19420,19420,0
|
||||
20241205,172300,1812746960,19420,19420,19420,19420,0
|
||||
20241205,172200,1812746960,19420,19420,19420,19420,0
|
||||
20241205,172100,1812746960,19420,19420,19420,19420,0
|
||||
20241205,172000,1812746960,19420,19420,19420,19420,0
|
||||
20241205,171900,1812746960,19420,19420,19420,19420,0
|
||||
20241205,171800,1812746960,19420,19420,19420,19420,1984
|
||||
20241205,171700,1812746960,19420,19420,19420,19420,0
|
||||
20241205,171600,1812746960,19420,19420,19420,19420,0
|
||||
20241205,171500,1812746960,19420,19420,19420,19420,0
|
||||
20241205,171400,1812746960,19420,19420,19420,19420,0
|
||||
20241205,171300,1812746960,19420,19420,19420,19420,0
|
||||
20241205,171200,1812746960,19420,19420,19420,19420,0
|
||||
20241205,171100,1812746960,19420,19420,19420,19420,0
|
||||
20241205,171000,1812746960,19420,19420,19420,19420,0
|
||||
20241205,170900,1812746960,19420,19420,19420,19420,0
|
||||
20241205,170800,1812746960,19420,19420,19420,19420,0
|
||||
20241205,170700,1812746960,19420,19420,19420,19420,0
|
||||
20241205,170600,1812746960,19420,19420,19420,19420,0
|
||||
20241205,170500,1812746960,19420,19420,19420,19420,0
|
||||
20241205,170400,1812746960,19420,19420,19420,19420,0
|
||||
20241205,170300,1812746960,19420,19420,19420,19420,0
|
||||
20241205,170200,1812746960,19420,19420,19420,19420,0
|
||||
20241205,170100,1812746960,19420,19420,19420,19420,0
|
||||
20241205,170000,1812746960,19420,19420,19420,19420,0
|
||||
20241205,165900,1812746960,19420,19420,19420,19420,0
|
||||
20241205,165800,1812746960,19420,19420,19420,19420,0
|
||||
20241205,165700,1812746960,19420,19420,19420,19420,0
|
||||
20241205,165600,1812746960,19420,19420,19420,19420,0
|
||||
20241205,165500,1812746960,19420,19420,19420,19420,0
|
||||
20241205,165400,1812746960,19420,19420,19420,19420,0
|
||||
20241205,165300,1812746960,19420,19420,19420,19420,0
|
||||
20241205,165200,1812746960,19420,19420,19420,19420,0
|
||||
20241205,165100,1812746960,19420,19420,19420,19420,0
|
||||
20241205,165000,1812746960,19420,19420,19420,19420,0
|
||||
20241205,164900,1812746960,19420,19420,19420,19420,0
|
||||
20241205,164800,1812746960,19420,19420,19420,19420,1984
|
||||
20241205,164700,1812746960,19420,19420,19420,19420,0
|
||||
20241205,164600,1812746960,19420,19420,19420,19420,0
|
||||
20241205,164500,1812746960,19420,19420,19420,19420,0
|
||||
20241205,164400,1812746960,19420,19420,19420,19420,0
|
||||
20241205,164300,1812746960,19420,19420,19420,19420,0
|
||||
20241205,164200,1812746960,19420,19420,19420,19420,0
|
||||
20241205,164100,1812746960,19420,19420,19420,19420,0
|
||||
20241205,164000,1812746960,19420,19420,19420,19420,0
|
||||
20241205,163900,1812746960,19420,19420,19420,19420,0
|
||||
20241205,163800,1812746960,19420,19420,19420,19420,0
|
||||
20241205,163700,1812746960,19420,19420,19420,19420,0
|
||||
20241205,163600,1812746960,19420,19420,19420,19420,0
|
||||
20241205,163500,1812746960,19420,19420,19420,19420,0
|
||||
20241205,163400,1812746960,19420,19420,19420,19420,0
|
||||
20241205,163300,1812746960,19420,19420,19420,19420,0
|
||||
20241205,163200,1812746960,19420,19420,19420,19420,0
|
||||
20241205,163100,1812746960,19420,19420,19420,19420,0
|
||||
20241205,163000,1812746960,19420,19420,19420,19420,0
|
||||
20241205,162900,1812746960,19420,19420,19420,19420,0
|
||||
20241205,162800,1812746960,19420,19420,19420,19420,0
|
||||
20241205,162700,1812746960,19420,19420,19420,19420,0
|
||||
20241205,162600,1812746960,19420,19420,19420,19420,0
|
||||
20241205,162500,1812746960,19420,19420,19420,19420,0
|
||||
20241205,162400,1812746960,19420,19420,19420,19420,0
|
||||
20241205,162300,1812746960,19420,19420,19420,19420,0
|
||||
20241205,162200,1812746960,19420,19420,19420,19420,0
|
||||
20241205,162100,1812746960,19420,19420,19420,19420,0
|
||||
20241205,162000,1812746960,19420,19420,19420,19420,0
|
||||
20241205,161900,1812746960,19420,19420,19420,19420,0
|
||||
20241205,161800,1812746960,19420,19420,19420,19420,1984
|
||||
20241205,161700,1812746960,19420,19420,19420,19420,0
|
||||
20241205,161600,1812746960,19420,19420,19420,19420,0
|
||||
20241205,161500,1812746960,19420,19420,19420,19420,0
|
||||
20241205,161400,1812746960,19420,19420,19420,19420,0
|
||||
20241205,161300,1812746960,19420,19420,19420,19420,0
|
||||
20241205,161200,1812746960,19420,19420,19420,19420,0
|
||||
20241205,161100,1812746960,19420,19420,19420,19420,0
|
||||
20241205,161000,1812746960,19420,19420,19420,19420,0
|
||||
20241205,160900,1812746960,19420,19420,19420,19420,0
|
||||
20241205,160800,1812746960,19420,19420,19420,19420,0
|
||||
20241205,160700,1812746960,19420,19420,19420,19420,0
|
||||
20241205,160600,1812746960,19420,19420,19420,19420,0
|
||||
20241205,160500,1812746960,19420,19420,19420,19420,0
|
||||
20241205,160400,1812746960,19420,19420,19420,19420,0
|
||||
20241205,160300,1812746960,19420,19420,19420,19420,0
|
||||
20241205,160200,1812746960,19420,19420,19420,19420,0
|
||||
20241205,160100,1812746960,19420,19420,19420,19420,0
|
||||
20241205,160000,1812746960,19420,19420,19420,19420,0
|
||||
20241205,155900,1812746960,19420,19420,19420,19420,0
|
||||
20241205,155800,1812746960,19420,19420,19420,19420,0
|
||||
20241205,155700,1812746960,19420,19420,19420,19420,0
|
||||
20241205,155600,1812746960,19420,19420,19420,19420,0
|
||||
20241205,155500,1812746960,19420,19420,19420,19420,0
|
||||
20241205,155400,1812746960,19420,19420,19420,19420,0
|
||||
20241205,155300,1812746960,19420,19420,19420,19420,0
|
||||
20241205,155200,1812746960,19420,19420,19420,19420,0
|
||||
20241205,155100,1812746960,19420,19420,19420,19420,0
|
||||
20241205,155000,1812746960,19420,19420,19420,19420,0
|
||||
20241205,154900,1812746960,19420,19420,19420,19420,0
|
||||
20241205,154800,1812746960,19420,19420,19420,19420,1984
|
||||
20241205,154700,1812746960,19420,19420,19420,19420,0
|
||||
20241205,154600,1812746960,19420,19420,19420,19420,0
|
||||
20241205,154500,1812746960,19420,19420,19420,19420,0
|
||||
20241205,154400,1812746960,19420,19420,19420,19420,0
|
||||
20241205,154300,1812746960,19420,19420,19420,19420,0
|
||||
20241205,154200,1812746960,19420,19420,19420,19420,0
|
||||
20241205,154100,1812746960,19420,19420,19420,19420,0
|
||||
20241205,154000,1812746960,19420,19420,19420,19420,0
|
||||
20241205,153900,1812746960,19420,19420,19420,19420,0
|
||||
20241205,153800,1812746960,19420,19420,19420,19420,0
|
||||
20241205,153700,1812746960,19420,19420,19420,19420,0
|
||||
20241205,153600,1812746960,19420,19420,19420,19420,0
|
||||
20241205,153500,1812746960,19420,19420,19420,19420,0
|
||||
20241205,153400,1812746960,19420,19420,19420,19420,0
|
||||
20241205,153300,1812746960,19420,19420,19420,19420,0
|
||||
20241205,153200,1812746960,19420,19420,19420,19420,0
|
||||
20241205,153100,1812746960,19420,19420,19420,19420,0
|
||||
20241205,153000,1812746960,19420,19420,19420,19420,1984
|
||||
20241205,152900,1774217680,19540,19540,19540,19540,0
|
||||
20241205,152800,1774217680,19540,19540,19540,19540,0
|
||||
20241205,152700,1774217680,19540,19540,19540,19540,0
|
||||
20241205,152600,1774217680,19540,19540,19540,19540,0
|
||||
20241205,152500,1774217680,19540,19540,19540,19540,0
|
||||
20241205,152400,1774217680,19540,19540,19540,19540,0
|
||||
20241205,152300,1774217680,19540,19540,19540,19540,0
|
||||
20241205,152200,1774217680,19540,19540,19540,19540,0
|
||||
20241205,152100,1774217680,19540,19540,19540,19540,0
|
||||
20241205,152000,1774217680,19540,19540,19540,19540,0
|
||||
20241205,151900,1774217680,19540,19550,19550,19540,4
|
||||
20241205,151800,1774139490,19550,19490,19560,19470,663
|
||||
20241205,151700,1761218190,19570,19580,19580,19500,249
|
||||
20241205,151600,1756357410,19580,19510,19580,19510,152
|
||||
20241205,151500,1753387120,19550,19580,19590,19550,33
|
||||
20241205,151400,1752741270,19580,19590,19590,19580,30
|
||||
20241205,151300,1752153670,19590,19590,19590,19500,170
|
||||
20241205,151200,1748828840,19510,19530,19600,19510,173
|
||||
20241205,151100,1745445620,19530,19590,19590,19520,175
|
||||
20241205,151000,1742022430,19600,19600,19600,19600,21
|
||||
20241205,150900,1741610830,19600,19580,19600,19530,323
|
||||
20241205,150800,1735290380,19600,19610,19610,19600,25
|
||||
20241205,150700,1734800230,19620,19520,19620,19500,394
|
||||
20241205,150600,1727104550,19520,19620,19620,19520,10
|
||||
20241205,150500,1726908640,19620,19590,19630,19500,113
|
||||
20241205,150400,1724693990,19590,19640,19650,19590,127
|
||||
20241205,150300,1722199830,19640,19640,19640,19640,5
|
||||
20241205,150200,1722101630,19650,19650,19650,19650,29
|
||||
20241205,150100,1721531780,19670,19650,19670,19650,122
|
||||
20241205,150000,1719134040,19670,19670,19670,19670,1
|
||||
20241205,145900,1719114370,19670,19670,19680,19650,49
|
||||
20241205,145800,1718150690,19670,19650,19670,19650,167
|
||||
20241205,145700,1714868920,19650,19540,19650,19480,1164
|
||||
20241205,145600,1692121830,19480,19480,19480,19480,20
|
||||
20241205,145500,1691732230,19470,19480,19480,19470,13
|
||||
20241205,145400,1691479110,19470,19470,19470,19470,32
|
||||
20241205,145300,1690856070,19470,19470,19540,19470,39
|
||||
20241205,145200,1690096670,19470,19550,19550,19470,58
|
||||
20241205,145100,1688966130,19470,19490,19550,19470,75
|
||||
20241205,145000,1687504300,19490,19470,19540,19460,49
|
||||
20241205,144900,1686549750,19550,19510,19550,19460,1433
|
||||
20241205,144800,1658620900,19510,19510,19560,19500,827
|
||||
20241205,144700,1642485960,19510,19590,19590,19510,491
|
||||
20241205,144600,1632892430,19590,19600,19600,19550,217
|
||||
20241205,144500,1628646700,19600,19610,19650,19590,81
|
||||
20241205,144400,1627058170,19620,19630,19650,19560,44
|
||||
20241205,144300,1626195170,19650,19600,19650,19560,54
|
||||
20241205,144200,1625136500,19600,19530,19650,19530,57
|
||||
20241205,144100,1624019760,19530,19650,19660,19530,53
|
||||
20241205,144000,1622983420,19580,19580,19650,19530,151
|
||||
20241205,143900,1620026580,19530,19530,19700,19500,631
|
||||
20241205,143800,1607702660,19710,19720,19720,19520,102
|
||||
20241205,143700,1605698210,19720,19560,19720,19440,533
|
||||
20241205,143600,1595293560,19460,19820,19820,19440,530
|
||||
20241205,143500,1584950450,19620,19700,19830,19400,1245
|
||||
20241205,143400,1560624740,19580,19740,19830,19480,1532
|
||||
20241205,143300,1530527340,19750,19750,19750,19690,3535
|
||||
20241205,143200,1460848740,19750,19740,19750,19740,308
|
||||
20241205,143100,1454766350,19750,19750,19760,19740,242
|
||||
20241205,143000,1449986850,19800,19780,19800,19750,422
|
||||
20241205,142900,1441644590,19840,19830,19840,19780,364
|
||||
20241205,142800,1434437680,19840,19790,19840,19790,12
|
||||
20241205,142700,1434200150,19790,19800,19800,19790,20
|
||||
20241205,142600,1433804170,19840,19830,19840,19780,2583
|
||||
20241205,142500,1382678120,19830,19840,19840,19820,378
|
||||
20241205,142400,1375183580,19840,19830,19840,19830,5
|
||||
20241205,142300,1375084390,19840,19840,19840,19840,125
|
||||
20241205,142200,1372604390,19840,19840,19840,19840,0
|
||||
20241205,142100,1372604390,19840,19840,19840,19840,1
|
||||
20241205,142000,1372584550,19840,19830,19840,19820,154
|
||||
20241205,141900,1369531430,19830,19830,19830,19830,0
|
||||
20241205,141800,1369531430,19830,19830,19830,19830,0
|
||||
20241205,141700,1369531430,19830,19830,19830,19830,194
|
||||
20241205,141600,1365684410,19830,19830,19830,19830,34
|
||||
20241205,141500,1365010190,19830,19830,19830,19820,879
|
||||
20241205,141400,1347583830,19840,19830,19840,19830,61
|
||||
20241205,141300,1346373990,19840,19840,19840,19830,431
|
||||
20241205,141200,1337825650,19860,19860,19860,19860,6
|
||||
20241205,141100,1337706490,19900,19860,19900,19830,4613
|
||||
20241205,141000,1246133070,19880,19870,19880,19850,438
|
||||
20241205,140900,1237432770,19880,19880,19880,19880,121
|
||||
20241205,140800,1235027290,19880,19860,19880,19860,3
|
||||
20241205,140700,1234967670,19860,19870,19880,19860,1079
|
||||
20241205,140600,1213535740,19860,19860,19860,19860,1
|
||||
20241205,140500,1213515880,19880,19890,19890,19860,849
|
||||
20241205,140400,1196650840,19900,19900,19900,19900,0
|
||||
20241205,140300,1196650840,19900,19900,19900,19900,0
|
||||
20241205,140200,1196650840,19900,19900,19900,19900,92
|
||||
20241205,140100,1194820040,19900,19900,19900,19900,0
|
||||
20241205,140000,1194820040,19900,19900,19900,19900,22
|
||||
20241205,135900,1194382240,19900,19890,19900,19870,317
|
||||
20241205,135800,1188081130,19900,19900,19900,19900,1
|
||||
20241205,135700,1188061230,19900,19900,19900,19900,25
|
||||
20241205,135600,1187563730,19940,19950,19950,19940,4
|
||||
20241205,135500,1187483950,19950,19950,19950,19950,1
|
||||
20241205,135400,1187464000,19970,19970,19970,19970,0
|
||||
20241205,135300,1187464000,19970,19970,19970,19970,0
|
||||
20241205,135200,1187464000,19970,19970,19970,19970,0
|
||||
20241205,135100,1187464000,19970,19970,19970,19970,0
|
||||
20241205,135000,1187464000,19970,19970,19970,19970,0
|
||||
20241205,134900,1187464000,19970,19970,19970,19950,3
|
||||
20241205,134800,1187404110,19980,19980,19980,19980,0
|
||||
20241205,134700,1187404110,19980,19980,19980,19980,2
|
||||
20241205,134600,1187364150,19980,19950,19980,19870,145
|
||||
20241205,134500,1184479130,19980,19960,19980,19960,26
|
||||
20241205,134400,1183959990,19970,19970,19970,19970,0
|
||||
20241205,134300,1183959990,19970,19950,19970,19950,141
|
||||
20241205,134200,1181145430,19960,19960,19960,19960,0
|
||||
20241205,134100,1181145430,19960,19960,19960,19960,0
|
||||
20241205,134000,1181145430,19960,19900,19960,19870,84
|
||||
20241205,133900,1179473110,19880,19890,19890,19880,131
|
||||
20241205,133800,1176867720,19900,19980,19980,19900,5
|
||||
20241205,133700,1176768140,19930,19930,19930,19930,2
|
||||
20241205,133600,1176728280,19970,19980,19980,19970,2
|
||||
20241205,133500,1176688330,19950,19950,19950,19950,0
|
||||
20241205,133400,1176688330,19950,19950,19950,19950,21
|
||||
20241205,133300,1176269380,19950,19960,19960,19950,3
|
||||
20241205,133200,1176209520,19990,19960,19990,19960,211
|
||||
20241205,133100,1171996760,19990,19960,19990,19960,11
|
||||
20241205,133000,1171776900,19990,19990,19990,19950,12
|
||||
20241205,132900,1171537140,19990,19860,19990,19860,146
|
||||
20241205,132800,1168630710,19850,19850,19860,19850,88
|
||||
20241205,132700,1166883230,19850,19850,19860,19850,87
|
||||
20241205,132600,1165155550,19940,19880,19940,19850,210
|
||||
20241205,132500,1160983030,19890,19850,19890,19850,135
|
||||
20241205,132400,1158301120,19850,19920,19950,19840,117
|
||||
20241205,132300,1155975550,19840,19960,19960,19840,1012
|
||||
20241205,132200,1135869100,19880,19900,19950,19880,1355
|
||||
20241205,132100,1108912510,19900,19920,19950,19900,1161
|
||||
20241205,132000,1085789430,19950,19920,19950,19920,588
|
||||
20241205,131900,1074073220,19920,19930,19930,19920,142
|
||||
20241205,131800,1071243880,19950,19930,19950,19920,89
|
||||
20241205,131700,1069469830,19930,19950,19950,19920,305
|
||||
20241205,131600,1063390800,19930,19930,19930,19930,484
|
||||
20241205,131500,1053744680,19930,19930,19930,19930,217
|
||||
20241205,131400,1049419870,19970,19970,19970,19970,0
|
||||
20241205,131300,1049419870,19970,19930,19970,19930,35
|
||||
20241205,131200,1048721520,19930,19930,19930,19930,43
|
||||
20241205,131100,1047864530,19970,19970,19970,19970,0
|
||||
20241205,131000,1047864530,19970,19970,19970,19950,203
|
||||
20241205,130900,1043814070,19970,19960,19970,19950,142
|
||||
20241205,130800,1040979630,19970,19970,19970,19970,1
|
||||
20241205,130700,1040959660,19970,19970,19970,19970,0
|
||||
20241205,130600,1040959660,19970,19970,19970,19970,51
|
||||
20241205,130500,1039941190,19950,19950,19950,19950,0
|
||||
20241205,130400,1039941190,19950,19960,19960,19950,16
|
||||
20241205,130300,1039621980,19950,19950,19950,19950,1
|
||||
20241205,130200,1039602030,19970,19950,19970,19950,3
|
||||
20241205,130100,1039542150,19970,19970,19970,19970,0
|
||||
20241205,130000,1039542150,19970,19960,19970,19950,111
|
||||
20241205,125900,1037326700,20000,20000,20000,20000,0
|
||||
20241205,125800,1037326700,20000,20000,20000,20000,4
|
||||
20241205,125700,1037246700,20000,20000,20000,20000,1
|
||||
20241205,125600,1037226700,20050,20050,20050,20050,202
|
||||
20241205,125500,1033176600,20000,20000,20000,20000,0
|
||||
20241205,125400,1033176600,20000,20000,20000,20000,0
|
||||
20241205,125300,1033176600,20000,19950,20000,19920,1324
|
||||
20241205,125200,1006764320,19950,19950,19950,19950,64
|
||||
20241205,125100,1005487520,19950,19950,19950,19950,1
|
||||
20241205,125000,1005467570,19960,19960,19960,19960,0
|
||||
20241205,124900,1005467570,19960,19960,19960,19960,1
|
||||
20241205,124800,1005447610,19960,19960,19960,19960,2
|
||||
20241205,124700,1005407690,19960,19960,19960,19960,8
|
||||
20241205,124600,1005248010,19960,19960,19960,19960,0
|
||||
20241205,124500,1005248010,19960,19960,19960,19960,4
|
||||
20241205,124400,1005168170,19960,19960,19960,19960,0
|
||||
20241205,124300,1005168170,19960,19960,19960,19960,10
|
||||
20241205,124200,1004968570,19960,19960,19960,19930,805
|
||||
20241205,124100,988919470,19960,19960,19960,19960,0
|
||||
20241205,124000,988919470,19960,19950,19960,19950,572
|
||||
20241205,123900,977507180,19960,19990,19990,19960,4
|
||||
20241205,123800,977427250,19990,19990,20000,19990,63
|
||||
20241205,123700,976167700,20000,20000,20000,20000,1
|
||||
20241205,123600,976147700,19990,19990,19990,19990,45
|
||||
20241205,123500,975248150,19950,19980,19980,19950,500
|
||||
20241205,123400,965262570,20000,20050,20050,19990,328
|
||||
20241205,123300,958703990,20050,20050,20050,20050,45
|
||||
20241205,123200,957801740,20100,20000,20100,19990,1211
|
||||
20241205,123100,933582840,20100,20050,20100,20050,24
|
||||
20241205,123000,933101090,20050,20050,20050,20050,0
|
||||
20241205,122900,933101090,20050,20050,20050,20050,2
|
||||
20241205,122800,933060990,20050,20050,20050,20050,1
|
||||
20241205,122700,933040940,20050,20050,20050,20050,0
|
||||
20241205,122600,933040940,20050,20050,20050,20050,10
|
||||
20241205,122500,932840440,20050,20050,20050,20050,3
|
||||
20241205,122400,932780290,20050,20050,20050,20050,1
|
||||
20241205,122300,932760240,20050,20050,20050,20050,0
|
||||
20241205,122200,932760240,20050,20000,20050,20000,21
|
||||
20241205,122100,932339240,20050,20050,20050,20050,2
|
||||
20241205,122000,932299140,20050,20050,20050,20050,6
|
||||
20241205,121900,932178840,20000,20000,20000,20000,19
|
||||
20241205,121800,931798840,20000,20000,20000,20000,1
|
||||
20241205,121700,931778840,20000,20000,20000,20000,91
|
||||
20241205,121600,929958840,20100,20100,20100,20100,6
|
||||
20241205,121500,929838240,20100,20100,20100,20100,0
|
||||
20241205,121400,929838240,20100,20100,20150,20050,78
|
||||
20241205,121300,928272540,20100,20100,20100,20100,20
|
||||
20241205,121200,927870540,20100,20100,20100,20100,20
|
||||
20241205,121100,927468540,20050,20050,20050,20050,39
|
||||
20241205,121000,926686590,20150,20150,20150,20150,1
|
||||
20241205,120900,926666440,20150,20100,20150,20100,26
|
||||
20241205,120800,926142840,20200,20200,20200,20200,0
|
||||
20241205,120700,926142840,20200,20150,20200,20150,132
|
||||
20241205,120600,923482990,20150,20150,20150,20150,73
|
||||
20241205,120500,922012040,20150,20100,20150,20100,588
|
||||
20241205,120400,910180740,20100,20100,20100,20100,0
|
||||
20241205,120300,910180740,20100,20050,20100,20050,117
|
||||
20241205,120200,907834040,20050,20000,20050,19990,119
|
||||
20241205,120100,905453260,20050,20050,20050,20050,1
|
||||
20241205,120000,905433210,20050,20050,20050,20050,1
|
||||
20241205,115900,905413160,20050,20050,20050,20050,3
|
||||
20241205,115800,905353010,20050,20050,20050,20050,0
|
||||
20241205,115700,905353010,20050,20050,20050,20050,0
|
||||
20241205,115600,905353010,20050,20050,20050,20050,0
|
||||
20241205,115500,905353010,20050,20000,20050,20000,38
|
||||
20241205,115400,904591160,20050,20000,20050,20000,31
|
||||
20241205,115300,903970810,20050,20050,20050,20050,0
|
||||
20241205,115200,903970810,20050,20050,20050,20050,5
|
||||
20241205,115100,903870560,20050,20050,20050,20050,1
|
||||
20241205,115000,903850510,20000,20000,20000,20000,9
|
||||
20241205,114900,903670510,20100,20050,20100,20050,17
|
||||
20241205,114800,903329060,20000,20000,20000,20000,0
|
||||
20241205,114700,903329060,20000,20000,20000,20000,0
|
||||
20241205,114600,903329060,20000,20000,20000,20000,63
|
||||
20241205,114500,902069060,20050,20050,20050,20050,40
|
||||
20241205,114400,901267060,20050,20000,20050,19990,975
|
||||
20241205,114300,881766010,20000,20000,20000,20000,1
|
||||
20241205,114200,881746010,20050,20050,20050,20050,119
|
||||
20241205,114100,879360060,20000,20050,20050,20000,36
|
||||
20241205,114000,878638310,20050,20050,20050,20050,0
|
||||
20241205,113900,878638310,20050,20050,20050,20050,0
|
||||
20241205,113800,878638310,20050,20050,20050,20050,0
|
||||
20241205,113700,878638310,20050,20000,20050,20000,146
|
||||
20241205,113600,875717760,20000,20000,20050,20000,71
|
||||
20241205,113500,874297360,20050,20050,20050,20050,13
|
||||
20241205,113400,874036710,20050,20050,20050,20050,0
|
||||
20241205,113300,874036710,20050,20050,20050,20050,0
|
||||
20241205,113200,874036710,20050,20050,20050,20050,1
|
||||
20241205,113100,874016660,20050,20050,20050,20050,1
|
||||
20241205,113000,873996610,20000,20000,20000,20000,1
|
||||
20241205,112900,873976610,19990,19990,19990,19990,0
|
||||
20241205,112800,873976610,19990,19990,19990,19990,0
|
||||
20241205,112700,873976610,19990,19990,19990,19990,2
|
||||
20241205,112600,873936630,20000,19980,20000,19980,58
|
||||
20241205,112500,872777630,20050,19980,20050,19980,90
|
||||
20241205,112400,870978450,19980,20000,20050,19980,74
|
||||
20241205,112300,869498630,20050,20050,20050,20050,1
|
||||
20241205,112200,869478580,20000,20000,20000,20000,1
|
||||
20241205,112100,869458580,20050,20000,20050,20000,5
|
||||
20241205,112000,869358480,20000,20050,20050,20000,23
|
||||
20241205,111900,868897430,20050,20000,20050,20000,46
|
||||
20241205,111800,867977380,20000,20000,20000,20000,2
|
||||
20241205,111700,867937380,20000,20000,20000,20000,238
|
||||
20241205,111600,863177380,20000,20000,20000,20000,0
|
||||
20241205,111500,863177380,20000,20000,20000,20000,0
|
||||
20241205,111400,863177380,20000,20000,20000,20000,1
|
||||
20241205,111300,863157380,20000,20000,20000,20000,5
|
||||
20241205,111200,863057380,20000,20000,20000,20000,18
|
||||
20241205,111100,862697380,20000,19960,20000,19960,4
|
||||
20241205,111000,862617470,19990,19990,19990,19990,10
|
||||
20241205,110900,862417570,19990,19990,19990,19990,9
|
||||
20241205,110800,862237660,19950,19990,19990,19950,30
|
||||
20241205,110700,861638970,20000,20000,20000,20000,183
|
||||
20241205,110600,857978970,20000,19980,20000,19950,131
|
||||
20241205,110500,855361450,19990,19990,19990,19990,0
|
||||
20241205,110400,855361450,19990,20000,20000,19990,5
|
||||
20241205,110300,855261490,20000,19990,20000,19990,4
|
||||
20241205,110200,855181520,19970,20000,20000,19970,72
|
||||
20241205,110100,853743610,20000,20000,20000,20000,17
|
||||
20241205,110000,853403610,20000,20000,20000,20000,0
|
||||
20241205,105900,853403610,20000,20000,20000,20000,0
|
||||
20241205,105800,853403610,20000,20000,20000,19990,6
|
||||
20241205,105700,853283650,19990,19980,19990,19980,52
|
||||
20241205,105600,852244390,19970,19970,19970,19970,3
|
||||
20241205,105500,852184480,20000,19930,20000,19930,40
|
||||
20241205,105400,851384620,19930,19960,19960,19930,460
|
||||
20241205,105300,842211900,20000,20000,20000,20000,42
|
||||
20241205,105200,841371900,20050,20050,20050,20050,163
|
||||
20241205,105100,838103750,20000,19940,20000,19940,1001
|
||||
20241205,105000,818131780,19930,19930,19940,19930,20
|
||||
20241205,104900,817733090,19920,19920,19920,19920,0
|
||||
20241205,104800,817733090,19920,19920,19940,19920,136
|
||||
20241205,104700,815023590,19920,19920,19920,19920,1
|
||||
20241205,104600,815003670,19930,19930,19930,19930,0
|
||||
20241205,104500,815003670,19930,19940,19940,19930,81
|
||||
20241205,104400,813389330,19940,19940,19940,19940,15
|
||||
20241205,104300,813090230,19940,19940,19950,19940,35
|
||||
20241205,104200,812392190,19950,19950,19950,19950,0
|
||||
20241205,104100,812392190,19950,19940,19950,19940,223
|
||||
20241205,104000,807945560,19950,19950,19950,19950,208
|
||||
20241205,103900,803795960,19950,19950,19950,19950,10
|
||||
20241205,103800,803596460,19950,19950,19950,19950,101
|
||||
20241205,103700,801581510,19950,19950,19950,19950,245
|
||||
20241205,103600,796693760,19950,19950,19950,19950,33
|
||||
20241205,103500,796035410,20000,20000,20000,20000,26
|
||||
20241205,103400,795515410,19950,19950,19950,19950,5
|
||||
20241205,103300,795415660,19940,19950,19950,19940,111
|
||||
20241205,103200,793202130,19950,19950,19950,19950,1
|
||||
20241205,103100,793182180,19940,19940,19940,19940,0
|
||||
20241205,103000,793182180,19940,19940,19940,19940,9
|
||||
20241205,102900,793002720,20000,20000,20000,20000,11
|
||||
20241205,102800,792782720,19910,19910,19910,19910,25
|
||||
20241205,102700,792284970,19910,19910,19910,19910,210
|
||||
20241205,102600,788103870,19910,19920,19920,19910,821
|
||||
20241205,102500,771757420,20050,19950,20050,19920,480
|
||||
20241205,102400,762189590,19950,20000,20000,19950,79
|
||||
20241205,102300,760611790,20000,20000,20000,20000,2
|
||||
20241205,102200,760571790,20050,20000,20050,20000,2
|
||||
20241205,102100,760531740,19950,19950,19950,19950,0
|
||||
20241205,102000,760531740,19950,19950,19950,19950,31
|
||||
20241205,101900,759913290,20000,20000,20000,20000,0
|
||||
20241205,101800,759913290,20000,20000,20000,20000,0
|
||||
20241205,101700,759913290,20000,20000,20000,20000,1
|
||||
20241205,101600,759893290,20000,20100,20100,20000,338
|
||||
20241205,101500,753133190,20000,20000,20000,20000,0
|
||||
20241205,101400,753133190,20000,20000,20000,20000,0
|
||||
20241205,101300,753133190,20000,20000,20050,20000,180
|
||||
20241205,101200,749532940,20050,20050,20050,20050,4
|
||||
20241205,101100,749452740,20050,20050,20050,20050,478
|
||||
20241205,101000,739868840,20050,20000,20050,20000,76
|
||||
20241205,100900,738346240,20050,20000,20050,20000,15
|
||||
20241205,100800,738045990,20000,19950,20000,19940,244
|
||||
20241205,100700,733177940,20000,19950,20000,19940,1005
|
||||
20241205,100600,713078220,20000,20000,20000,20000,7
|
||||
20241205,100500,712938220,20000,20000,20000,20000,7
|
||||
20241205,100400,712798220,20000,20000,20000,20000,38
|
||||
20241205,100300,712038220,19940,20000,20000,19940,167
|
||||
20241205,100200,708707870,19940,19940,19940,19940,22
|
||||
20241205,100100,708269190,19840,19840,19840,19840,0
|
||||
20241205,100000,708269190,19840,19840,19840,19820,1237
|
||||
20241205,095900,683743770,19840,19930,19930,19830,3121
|
||||
20241205,095800,621701960,19930,19970,19970,19930,146
|
||||
20241205,095700,618791940,19930,19990,19990,19930,2362
|
||||
20241205,095600,571665050,19990,19990,19990,19990,20
|
||||
20241205,095500,571265250,19990,19990,19990,19990,0
|
||||
20241205,095400,571265250,19990,20000,20000,19970,1036
|
||||
20241205,095300,550564850,19990,20000,20000,19990,501
|
||||
20241205,095200,540544990,20000,20000,20000,20000,1
|
||||
20241205,095100,540524990,20000,19990,20000,19990,1535
|
||||
20241205,095000,509825700,20000,20050,20050,19990,1995
|
||||
20241205,094900,469917550,20050,20050,20050,20050,52
|
||||
20241205,094800,468874950,20100,20100,20100,20100,2
|
||||
20241205,094700,468834750,20150,20100,20150,20050,534
|
||||
20241205,094600,458113500,20100,20100,20100,20100,294
|
||||
20241205,094500,452204100,20150,20100,20150,20100,7
|
||||
20241205,094400,452063300,20100,20150,20150,20100,24
|
||||
20241205,094300,451580050,20150,20150,20150,20150,70
|
||||
20241205,094200,450169550,20100,20050,20100,20050,18
|
||||
20241205,094100,449808050,20050,20150,20150,20050,136
|
||||
20241205,094000,447075100,20100,20100,20100,20100,32
|
||||
20241205,093900,446431900,20100,20100,20100,20100,312
|
||||
20241205,093800,440160700,20100,20050,20150,20050,203
|
||||
20241205,093700,436079950,20100,20100,20100,20050,625
|
||||
20241205,093600,423518250,20100,20100,20100,20100,0
|
||||
20241205,093500,423518250,20100,20050,20100,20050,137
|
||||
20241205,093400,420771050,20050,20050,20050,20050,155
|
||||
20241205,093300,417663300,20100,20100,20100,20050,23
|
||||
20241205,093200,417201850,20150,20150,20150,20100,128
|
||||
20241205,093100,414628950,20150,20000,20150,20000,153
|
||||
20241205,093000,411557250,20000,20050,20050,20000,11
|
||||
20241205,092900,411337200,20050,20000,20050,20000,97
|
||||
20241205,092800,409397100,20000,19980,20000,19980,62
|
||||
20241205,092700,408158310,19980,19970,19980,19960,192
|
||||
20241205,092600,404322520,19970,19980,19980,19970,90
|
||||
20241205,092500,402524980,19980,19980,19980,19980,21
|
||||
20241205,092400,402105400,19960,19980,19980,19960,259
|
||||
20241205,092300,396932300,19980,20000,20000,19980,112
|
||||
20241205,092200,394693860,20000,19980,20000,19980,229
|
||||
20241205,092100,390118300,19960,19960,19960,19960,54
|
||||
20241205,092000,389040460,19980,19980,19980,19950,348
|
||||
20241205,091900,382088320,19980,19960,19980,19950,547
|
||||
20241205,091800,371174050,19960,19980,19980,19960,921
|
||||
20241205,091700,352781730,19970,20000,20050,19970,2175
|
||||
20241205,091600,309294620,20000,20000,20050,20000,222
|
||||
20241205,091500,304854370,20000,20050,20050,20000,867
|
||||
20241205,091400,287513320,20050,20050,20050,20000,452
|
||||
20241205,091300,278456670,20050,20000,20050,19980,2149
|
||||
20241205,091200,235492400,20050,20100,20100,20000,1012
|
||||
20241205,091100,215234250,20150,20200,20200,20150,69
|
||||
20241205,091000,213841600,20000,20200,20200,20000,2475
|
||||
20241205,090900,164055800,20250,20250,20250,20200,83
|
||||
20241205,090800,162376300,20250,20250,20300,20250,145
|
||||
20241205,090700,159438900,20300,20250,20400,20250,130
|
||||
20241205,090600,156800200,20200,20450,20450,20150,3078
|
||||
20241205,090500,94422900,20450,20450,20450,20450,11
|
||||
20241205,090400,94197950,20450,20550,20600,20450,426
|
||||
20241205,090300,85480600,20500,20850,20900,20500,1341
|
||||
20241205,090200,57697000,20850,20750,20850,20550,915
|
||||
20241205,090100,38733000,20750,20600,20800,20300,1084
|
||||
20241205,090000,16480350,20600,20600,20600,20600,799
|
||||
|
Reference in New Issue
Block a user