Update 2024-12-09 2940 candle_min
This commit is contained in:
600
012330/min/candle-20241209.csv
Normal file
600
012330/min/candle-20241209.csv
Normal file
@@ -0,0 +1,600 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241209,185800,67720983000,243000,243000,243000,243000,23357
|
||||
20241209,185700,67720983000,243000,243000,243000,243000,0
|
||||
20241209,185600,67720983000,243000,243000,243000,243000,0
|
||||
20241209,185500,67720983000,243000,243000,243000,243000,0
|
||||
20241209,185400,67720983000,243000,243000,243000,243000,0
|
||||
20241209,185300,67720983000,243000,243000,243000,243000,0
|
||||
20241209,185200,67720983000,243000,243000,243000,243000,0
|
||||
20241209,185100,67720983000,243000,243000,243000,243000,0
|
||||
20241209,185000,67720983000,243000,243000,243000,243000,0
|
||||
20241209,184900,67720983000,243000,243000,243000,243000,0
|
||||
20241209,184800,67720983000,243000,243000,243000,243000,0
|
||||
20241209,184700,67720983000,243000,243000,243000,243000,0
|
||||
20241209,184600,67720983000,243000,243000,243000,243000,0
|
||||
20241209,184500,67720983000,243000,243000,243000,243000,0
|
||||
20241209,184400,67720983000,243000,243000,243000,243000,0
|
||||
20241209,184300,67720983000,243000,243000,243000,243000,0
|
||||
20241209,184200,67720983000,243000,243000,243000,243000,0
|
||||
20241209,184100,67720983000,243000,243000,243000,243000,0
|
||||
20241209,184000,67720983000,243000,243000,243000,243000,0
|
||||
20241209,183900,67720983000,243000,243000,243000,243000,0
|
||||
20241209,183800,67720983000,243000,243000,243000,243000,0
|
||||
20241209,183700,67720983000,243000,243000,243000,243000,0
|
||||
20241209,183600,67720983000,243000,243000,243000,243000,0
|
||||
20241209,183500,67720983000,243000,243000,243000,243000,0
|
||||
20241209,183400,67720983000,243000,243000,243000,243000,0
|
||||
20241209,183300,67720983000,243000,243000,243000,243000,0
|
||||
20241209,183200,67720983000,243000,243000,243000,243000,0
|
||||
20241209,183100,67720983000,243000,243000,243000,243000,0
|
||||
20241209,183000,67720983000,243000,243000,243000,243000,0
|
||||
20241209,182900,67720983000,243000,243000,243000,243000,0
|
||||
20241209,182800,67720983000,243000,243000,243000,243000,23357
|
||||
20241209,182700,67720983000,243000,243000,243000,243000,0
|
||||
20241209,182600,67720983000,243000,243000,243000,243000,0
|
||||
20241209,182500,67720983000,243000,243000,243000,243000,0
|
||||
20241209,182400,67720983000,243000,243000,243000,243000,0
|
||||
20241209,182300,67720983000,243000,243000,243000,243000,0
|
||||
20241209,182200,67720983000,243000,243000,243000,243000,0
|
||||
20241209,182100,67720983000,243000,243000,243000,243000,0
|
||||
20241209,182000,67720983000,243000,243000,243000,243000,0
|
||||
20241209,181900,67720983000,243000,243000,243000,243000,0
|
||||
20241209,181800,67720983000,243000,243000,243000,243000,0
|
||||
20241209,181700,67720983000,243000,243000,243000,243000,0
|
||||
20241209,181600,67720983000,243000,243000,243000,243000,0
|
||||
20241209,181500,67720983000,243000,243000,243000,243000,0
|
||||
20241209,181400,67720983000,243000,243000,243000,243000,0
|
||||
20241209,181300,67720983000,243000,243000,243000,243000,0
|
||||
20241209,181200,67720983000,243000,243000,243000,243000,0
|
||||
20241209,181100,67720983000,243000,243000,243000,243000,0
|
||||
20241209,181000,67720983000,243000,243000,243000,243000,0
|
||||
20241209,180900,67720983000,243000,243000,243000,243000,0
|
||||
20241209,180800,67720983000,243000,243000,243000,243000,0
|
||||
20241209,180700,67720983000,243000,243000,243000,243000,0
|
||||
20241209,180600,67720983000,243000,243000,243000,243000,0
|
||||
20241209,180500,67720983000,243000,243000,243000,243000,0
|
||||
20241209,180400,67720983000,243000,243000,243000,243000,0
|
||||
20241209,180300,67720983000,243000,243000,243000,243000,0
|
||||
20241209,180200,67720983000,243000,243000,243000,243000,0
|
||||
20241209,180100,67720983000,243000,243000,243000,243000,0
|
||||
20241209,180000,67720983000,243000,243000,243000,243000,0
|
||||
20241209,175900,67720983000,243000,243000,243000,243000,0
|
||||
20241209,175800,67720983000,243000,243000,243000,243000,23357
|
||||
20241209,175700,67720983000,243000,243000,243000,243000,0
|
||||
20241209,175600,67720983000,243000,243000,243000,243000,0
|
||||
20241209,175500,67720983000,243000,243000,243000,243000,0
|
||||
20241209,175400,67720983000,243000,243000,243000,243000,0
|
||||
20241209,175300,67720983000,243000,243000,243000,243000,0
|
||||
20241209,175200,67720983000,243000,243000,243000,243000,0
|
||||
20241209,175100,67720983000,243000,243000,243000,243000,0
|
||||
20241209,175000,67720983000,243000,243000,243000,243000,0
|
||||
20241209,174900,67720983000,243000,243000,243000,243000,0
|
||||
20241209,174800,67720983000,243000,243000,243000,243000,0
|
||||
20241209,174700,67720983000,243000,243000,243000,243000,0
|
||||
20241209,174600,67720983000,243000,243000,243000,243000,0
|
||||
20241209,174500,67720983000,243000,243000,243000,243000,0
|
||||
20241209,174400,67720983000,243000,243000,243000,243000,0
|
||||
20241209,174300,67720983000,243000,243000,243000,243000,0
|
||||
20241209,174200,67720983000,243000,243000,243000,243000,0
|
||||
20241209,174100,67720983000,243000,243000,243000,243000,0
|
||||
20241209,174000,67720983000,243000,243000,243000,243000,0
|
||||
20241209,173900,67720983000,243000,243000,243000,243000,0
|
||||
20241209,173800,67720983000,243000,243000,243000,243000,0
|
||||
20241209,173700,67720983000,243000,243000,243000,243000,0
|
||||
20241209,173600,67720983000,243000,243000,243000,243000,0
|
||||
20241209,173500,67720983000,243000,243000,243000,243000,0
|
||||
20241209,173400,67720983000,243000,243000,243000,243000,0
|
||||
20241209,173300,67720983000,243000,243000,243000,243000,0
|
||||
20241209,173200,67720983000,243000,243000,243000,243000,0
|
||||
20241209,173100,67720983000,243000,243000,243000,243000,0
|
||||
20241209,173000,67720983000,243000,243000,243000,243000,0
|
||||
20241209,172900,67720983000,243000,243000,243000,243000,0
|
||||
20241209,172800,67720983000,243000,243000,243000,243000,23357
|
||||
20241209,172700,67720983000,243000,243000,243000,243000,0
|
||||
20241209,172600,67720983000,243000,243000,243000,243000,0
|
||||
20241209,172500,67720983000,243000,243000,243000,243000,0
|
||||
20241209,172400,67720983000,243000,243000,243000,243000,0
|
||||
20241209,172300,67720983000,243000,243000,243000,243000,0
|
||||
20241209,172200,67720983000,243000,243000,243000,243000,0
|
||||
20241209,172100,67720983000,243000,243000,243000,243000,0
|
||||
20241209,172000,67720983000,243000,243000,243000,243000,0
|
||||
20241209,171900,67720983000,243000,243000,243000,243000,0
|
||||
20241209,171800,67720983000,243000,243000,243000,243000,0
|
||||
20241209,171700,67720983000,243000,243000,243000,243000,0
|
||||
20241209,171600,67720983000,243000,243000,243000,243000,0
|
||||
20241209,171500,67720983000,243000,243000,243000,243000,0
|
||||
20241209,171400,67720983000,243000,243000,243000,243000,0
|
||||
20241209,171300,67720983000,243000,243000,243000,243000,0
|
||||
20241209,171200,67720983000,243000,243000,243000,243000,0
|
||||
20241209,171100,67720983000,243000,243000,243000,243000,0
|
||||
20241209,171000,67720983000,243000,243000,243000,243000,0
|
||||
20241209,170900,67720983000,243000,243000,243000,243000,0
|
||||
20241209,170800,67720983000,243000,243000,243000,243000,0
|
||||
20241209,170700,67720983000,243000,243000,243000,243000,0
|
||||
20241209,170600,67720983000,243000,243000,243000,243000,0
|
||||
20241209,170500,67720983000,243000,243000,243000,243000,0
|
||||
20241209,170400,67720983000,243000,243000,243000,243000,0
|
||||
20241209,170300,67720983000,243000,243000,243000,243000,0
|
||||
20241209,170200,67720983000,243000,243000,243000,243000,0
|
||||
20241209,170100,67720983000,243000,243000,243000,243000,0
|
||||
20241209,170000,67720983000,243000,243000,243000,243000,0
|
||||
20241209,165900,67720983000,243000,243000,243000,243000,0
|
||||
20241209,165800,67720983000,243000,243000,243000,243000,23357
|
||||
20241209,165700,67720983000,243000,243000,243000,243000,0
|
||||
20241209,165600,67720983000,243000,243000,243000,243000,0
|
||||
20241209,165500,67720983000,243000,243000,243000,243000,0
|
||||
20241209,165400,67720983000,243000,243000,243000,243000,0
|
||||
20241209,165300,67720983000,243000,243000,243000,243000,0
|
||||
20241209,165200,67720983000,243000,243000,243000,243000,0
|
||||
20241209,165100,67720983000,243000,243000,243000,243000,0
|
||||
20241209,165000,67720983000,243000,243000,243000,243000,0
|
||||
20241209,164900,67720983000,243000,243000,243000,243000,0
|
||||
20241209,164800,67720983000,243000,243000,243000,243000,0
|
||||
20241209,164700,67720983000,243000,243000,243000,243000,0
|
||||
20241209,164600,67720983000,243000,243000,243000,243000,0
|
||||
20241209,164500,67720983000,243000,243000,243000,243000,0
|
||||
20241209,164400,67720983000,243000,243000,243000,243000,0
|
||||
20241209,164300,67720983000,243000,243000,243000,243000,0
|
||||
20241209,164200,67720983000,243000,243000,243000,243000,0
|
||||
20241209,164100,67720983000,243000,243000,243000,243000,0
|
||||
20241209,164000,67720983000,243000,243000,243000,243000,0
|
||||
20241209,163900,67720983000,243000,243000,243000,243000,0
|
||||
20241209,163800,67720983000,243000,243000,243000,243000,0
|
||||
20241209,163700,67720983000,243000,243000,243000,243000,0
|
||||
20241209,163600,67720983000,243000,243000,243000,243000,0
|
||||
20241209,163500,67720983000,243000,243000,243000,243000,0
|
||||
20241209,163400,67720983000,243000,243000,243000,243000,0
|
||||
20241209,163300,67720983000,243000,243000,243000,243000,0
|
||||
20241209,163200,67720983000,243000,243000,243000,243000,0
|
||||
20241209,163100,67720983000,243000,243000,243000,243000,0
|
||||
20241209,163000,67720983000,243000,243000,243000,243000,0
|
||||
20241209,162900,67720983000,243000,243000,243000,243000,0
|
||||
20241209,162800,67720983000,243000,243000,243000,243000,23357
|
||||
20241209,162700,67720983000,243000,243000,243000,243000,0
|
||||
20241209,162600,67720983000,243000,243000,243000,243000,0
|
||||
20241209,162500,67720983000,243000,243000,243000,243000,0
|
||||
20241209,162400,67720983000,243000,243000,243000,243000,0
|
||||
20241209,162300,67720983000,243000,243000,243000,243000,0
|
||||
20241209,162200,67720983000,243000,243000,243000,243000,0
|
||||
20241209,162100,67720983000,243000,243000,243000,243000,0
|
||||
20241209,162000,67720983000,243000,243000,243000,243000,0
|
||||
20241209,161900,67720983000,243000,243000,243000,243000,0
|
||||
20241209,161800,67720983000,243000,243000,243000,243000,0
|
||||
20241209,161700,67720983000,243000,243000,243000,243000,0
|
||||
20241209,161600,67720983000,243000,243000,243000,243000,0
|
||||
20241209,161500,67720983000,243000,243000,243000,243000,0
|
||||
20241209,161400,67720983000,243000,243000,243000,243000,0
|
||||
20241209,161300,67720983000,243000,243000,243000,243000,0
|
||||
20241209,161200,67720983000,243000,243000,243000,243000,0
|
||||
20241209,161100,67720983000,243000,243000,243000,243000,0
|
||||
20241209,161000,67720983000,243000,243000,243000,243000,0
|
||||
20241209,160900,67720983000,243000,243000,243000,243000,0
|
||||
20241209,160800,67720983000,243000,243000,243000,243000,0
|
||||
20241209,160700,67720983000,243000,243000,243000,243000,0
|
||||
20241209,160600,67720983000,243000,243000,243000,243000,0
|
||||
20241209,160500,67720983000,243000,243000,243000,243000,0
|
||||
20241209,160400,67720983000,243000,243000,243000,243000,0
|
||||
20241209,160300,67720983000,243000,243000,243000,243000,0
|
||||
20241209,160200,67720983000,243000,243000,243000,243000,0
|
||||
20241209,160100,67720983000,243000,243000,243000,243000,0
|
||||
20241209,160000,67720983000,243000,243000,243000,243000,0
|
||||
20241209,155900,67720983000,243000,243000,243000,243000,0
|
||||
20241209,155800,67720983000,243000,243000,243000,243000,23357
|
||||
20241209,155700,67720983000,243000,243000,243000,243000,0
|
||||
20241209,155600,67720983000,243000,243000,243000,243000,0
|
||||
20241209,155500,67720983000,243000,243000,243000,243000,0
|
||||
20241209,155400,67720983000,243000,243000,243000,243000,0
|
||||
20241209,155300,67720983000,243000,243000,243000,243000,0
|
||||
20241209,155200,67720983000,243000,243000,243000,243000,0
|
||||
20241209,155100,67720983000,243000,243000,243000,243000,0
|
||||
20241209,155000,67720983000,243000,243000,243000,243000,0
|
||||
20241209,154900,67720983000,243000,243000,243000,243000,0
|
||||
20241209,154800,67720983000,243000,243000,243000,243000,0
|
||||
20241209,154700,67720983000,243000,243000,243000,243000,0
|
||||
20241209,154600,67720983000,243000,243000,243000,243000,0
|
||||
20241209,154500,67720983000,243000,243000,243000,243000,0
|
||||
20241209,154400,67720983000,243000,243000,243000,243000,0
|
||||
20241209,154300,67720983000,243000,243000,243000,243000,0
|
||||
20241209,154200,67720983000,243000,243000,243000,243000,0
|
||||
20241209,154100,67720983000,243000,243000,243000,243000,0
|
||||
20241209,154000,67720983000,243000,243000,243000,243000,0
|
||||
20241209,153900,67720983000,243000,243000,243000,243000,0
|
||||
20241209,153800,67720983000,243000,243000,243000,243000,0
|
||||
20241209,153700,67720983000,243000,243000,243000,243000,0
|
||||
20241209,153600,67720983000,243000,243000,243000,243000,0
|
||||
20241209,153500,67720983000,243000,243000,243000,243000,0
|
||||
20241209,153400,67720983000,243000,243000,243000,243000,0
|
||||
20241209,153300,67720983000,243000,243000,243000,243000,0
|
||||
20241209,153200,67720983000,243000,243000,243000,243000,0
|
||||
20241209,153100,67720983000,243000,243000,243000,243000,0
|
||||
20241209,153000,67720983000,243000,243000,243000,243000,23357
|
||||
20241209,152900,62045232000,242500,242500,242500,242500,0
|
||||
20241209,152800,62045232000,242500,242500,242500,242500,0
|
||||
20241209,152700,62045232000,242500,242500,242500,242500,0
|
||||
20241209,152600,62045232000,242500,242500,242500,242500,0
|
||||
20241209,152500,62045232000,242500,242500,242500,242500,0
|
||||
20241209,152400,62045232000,242500,242500,242500,242500,0
|
||||
20241209,152300,62045232000,242500,242500,242500,242500,0
|
||||
20241209,152200,62045232000,242500,242500,242500,242500,0
|
||||
20241209,152100,62045232000,242500,242500,242500,242500,0
|
||||
20241209,152000,62045232000,242500,242500,242500,242500,0
|
||||
20241209,151900,62045232000,242500,243000,243000,242500,336
|
||||
20241209,151800,61963651500,243000,242000,243000,242000,579
|
||||
20241209,151700,61823235500,242500,242500,242500,242000,436
|
||||
20241209,151600,61717708000,242500,243000,243500,241500,3014
|
||||
20241209,151500,60986472000,243000,243000,243000,242500,1268
|
||||
20241209,151400,60678420500,242500,242000,243000,242000,278
|
||||
20241209,151300,60610979000,242000,242500,242500,242000,309
|
||||
20241209,151200,60536069500,242500,242500,242500,242000,315
|
||||
20241209,151100,60459730500,242500,242500,243000,242000,990
|
||||
20241209,151000,60219662000,243000,242000,243000,242000,400
|
||||
20241209,150900,60122673500,242000,243000,243000,242000,1734
|
||||
20241209,150800,59702170000,243000,243000,243000,242500,239
|
||||
20241209,150700,59644125000,243000,243000,243500,242500,1666
|
||||
20241209,150600,59239242000,243000,242500,243500,242500,479
|
||||
20241209,150500,59122859500,243000,243000,243000,242500,986
|
||||
20241209,150400,58883342000,243000,243000,243500,242500,1780
|
||||
20241209,150300,58450710500,243000,243000,243500,243000,494
|
||||
20241209,150200,58330450500,243000,242500,243500,242500,720
|
||||
20241209,150100,58155333000,242500,243000,243500,242500,1068
|
||||
20241209,150000,57895788500,243000,242500,243000,242500,789
|
||||
20241209,145900,57704107000,243000,242500,243000,242500,703
|
||||
20241209,145800,57533376000,243000,242000,243000,242000,1235
|
||||
20241209,145700,57233787500,242500,242000,242500,242000,1065
|
||||
20241209,145600,56975623000,242000,242500,242500,242000,440
|
||||
20241209,145500,56869013500,242500,242000,242500,242000,476
|
||||
20241209,145400,56753681500,242000,242000,242500,242000,486
|
||||
20241209,145300,56635937500,242000,242500,242500,242000,667
|
||||
20241209,145200,56474389000,242000,242000,242500,242000,407
|
||||
20241209,145100,56375760500,242000,242000,242500,242000,348
|
||||
20241209,145000,56291434000,242500,241500,242500,241500,555
|
||||
20241209,144900,56157089500,242000,242000,242500,241500,1612
|
||||
20241209,144800,55767064500,242500,242500,242500,242000,1496
|
||||
20241209,144700,55404896500,242000,242500,242500,242000,305
|
||||
20241209,144600,55330996000,242000,242500,242500,242000,418
|
||||
20241209,144500,55229715500,242500,242500,242500,242000,273
|
||||
20241209,144400,55163576500,242000,242000,242500,242000,487
|
||||
20241209,144300,55045549500,242500,242000,243000,242000,971
|
||||
20241209,144200,54810177000,242500,242000,242500,242000,334
|
||||
20241209,144100,54729268000,242000,242000,242500,242000,300
|
||||
20241209,144000,54656605000,242500,242000,242500,242000,541
|
||||
20241209,143900,54525457000,242000,242000,242500,241500,1220
|
||||
20241209,143800,54230154000,242000,242000,242000,241500,215
|
||||
20241209,143700,54178160500,241500,241500,242500,241500,644
|
||||
20241209,143600,54022353000,242500,242000,242500,241500,375
|
||||
20241209,143500,53931635500,242500,242500,242500,241500,429
|
||||
20241209,143400,53827852500,242000,241500,242500,241500,914
|
||||
20241209,143300,53606677000,242000,241500,242000,241500,256
|
||||
20241209,143200,53544773500,241500,241500,242000,241500,349
|
||||
20241209,143100,53460360500,242000,243000,243000,241500,3253
|
||||
20241209,143000,52672088500,242500,243000,243500,242500,1535
|
||||
20241209,142900,52299074000,243500,243500,243500,242500,517
|
||||
20241209,142800,52173490500,243000,243000,243500,242500,841
|
||||
20241209,142700,51969187000,243000,242500,243000,242500,1538
|
||||
20241209,142600,51595467000,243000,243000,243000,242500,332
|
||||
20241209,142500,51514825000,243000,243000,243000,242500,358
|
||||
20241209,142400,51427883500,243000,243000,243000,242500,289
|
||||
20241209,142300,51357679000,242500,242500,243000,242500,204
|
||||
20241209,142200,51308127000,243000,243000,243500,242500,2070
|
||||
20241209,142100,50805062000,243500,243500,243500,243000,1066
|
||||
20241209,142000,50545517500,243500,243500,244000,243000,526
|
||||
20241209,141900,50417426500,243500,243500,243500,243000,894
|
||||
20241209,141800,50199772500,243500,243000,243500,242500,287
|
||||
20241209,141700,50129995500,243000,243000,243000,242500,660
|
||||
20241209,141600,49969628000,242500,243000,243000,242500,241
|
||||
20241209,141500,49911097500,243000,243500,243500,242500,3163
|
||||
20241209,141400,49142364000,243000,243500,243500,243000,522
|
||||
20241209,141300,49015310500,243000,243500,243500,243000,274
|
||||
20241209,141200,48948648000,243500,243500,243500,243000,420
|
||||
20241209,141100,48846402000,243500,243500,243500,243000,423
|
||||
20241209,141000,48743440500,243500,243000,243500,242500,2142
|
||||
20241209,140900,48222900000,242500,242500,243000,242500,297
|
||||
20241209,140800,48150756500,243000,243000,243000,242500,679
|
||||
20241209,140700,47985808500,242500,243000,243000,242500,521
|
||||
20241209,140600,47859243500,242500,242500,243000,242500,288
|
||||
20241209,140500,47789279500,243000,243000,243000,242500,393
|
||||
20241209,140400,47693798500,242500,243000,243000,242500,489
|
||||
20241209,140300,47575015000,242500,243000,243000,242500,365
|
||||
20241209,140200,47486357500,243000,242500,243000,242500,441
|
||||
20241209,140100,47379259000,242500,242500,243000,242000,1340
|
||||
20241209,140000,47054316500,242500,242000,242500,242000,389
|
||||
20241209,135900,46960010000,242000,242000,242500,242000,340
|
||||
20241209,135800,46877583000,242500,242500,242500,242000,642
|
||||
20241209,135700,46722098500,242500,242500,242500,242000,385
|
||||
20241209,135600,46628756000,242000,242000,242500,242000,332
|
||||
20241209,135500,46548298500,242500,242500,243000,242000,3616
|
||||
20241209,135400,45671168000,242500,242500,243000,242000,1047
|
||||
20241209,135300,45417152500,242500,242500,242500,242000,682
|
||||
20241209,135200,45251810000,242500,242000,242500,242000,523
|
||||
20241209,135100,45125003500,242500,242500,242500,242000,1361
|
||||
20241209,135000,44795008500,242000,242500,242500,242000,377
|
||||
20241209,134900,44703606500,242500,242500,242500,242000,507
|
||||
20241209,134800,44580705500,242500,242500,242500,242000,718
|
||||
20241209,134700,44406633000,242500,242500,242500,242000,458
|
||||
20241209,134600,44295599500,242500,242500,242500,242000,315
|
||||
20241209,134500,44219229500,242500,242000,242500,242000,438
|
||||
20241209,134400,44113053000,242000,242000,242000,241500,623
|
||||
20241209,134300,43962319000,242000,242000,242000,241500,780
|
||||
20241209,134200,43773608500,242000,242000,242000,241500,449
|
||||
20241209,134100,43664983000,242000,241500,242000,241500,388
|
||||
20241209,134000,43571126000,242000,242000,242000,241500,460
|
||||
20241209,133900,43459840500,242000,242000,242000,241500,270
|
||||
20241209,133800,43394530500,242000,242000,242000,241500,778
|
||||
20241209,133700,43206260000,241500,242000,242000,241500,364
|
||||
20241209,133600,43118217000,241500,242000,242000,241500,514
|
||||
20241209,133500,42993861500,241500,242000,242000,241500,376
|
||||
20241209,133400,42902906000,242000,242000,242000,241500,325
|
||||
20241209,133300,42824292500,241500,241500,242000,241500,397
|
||||
20241209,133200,42728255000,242000,241500,242000,241500,330
|
||||
20241209,133100,42648434000,241500,242000,242000,241500,262
|
||||
20241209,133000,42585046000,242000,242000,242000,241500,344
|
||||
20241209,132900,42501826000,241500,241000,242000,241000,1343
|
||||
20241209,132800,42177488000,241500,241000,241500,241000,287
|
||||
20241209,132700,42108209000,241000,241000,241500,241000,254
|
||||
20241209,132600,42046897500,241000,241500,241500,241000,329
|
||||
20241209,132500,41967466000,241000,241500,241500,241000,260
|
||||
20241209,132400,41904734000,241500,241500,242000,241000,981
|
||||
20241209,132300,41667926500,241500,241000,242000,241000,2103
|
||||
20241209,132200,41160013500,241500,241500,241500,241000,291
|
||||
20241209,132100,41089741000,241500,241000,241500,241000,622
|
||||
20241209,132000,40939548000,241000,241500,241500,241000,316
|
||||
20241209,131900,40863301500,241000,241500,241500,241000,487
|
||||
20241209,131800,40745740000,241500,241500,241500,241000,243
|
||||
20241209,131700,40687083000,241500,241500,241500,241000,176
|
||||
20241209,131600,40644622500,241500,241500,241500,241000,202
|
||||
20241209,131500,40595887000,241000,241500,241500,241000,290
|
||||
20241209,131400,40525896000,241500,241000,241500,240500,462
|
||||
20241209,131300,40414542000,241000,241000,241000,240500,316
|
||||
20241209,131200,40338393000,241000,240500,241000,240500,340
|
||||
20241209,131100,40256477500,240500,241000,241000,240500,320
|
||||
20241209,131000,40179392500,241000,241000,241000,240500,251
|
||||
20241209,130900,40118918500,241000,240500,241000,240500,187
|
||||
20241209,130800,40073886000,240500,241000,241500,240500,2579
|
||||
20241209,130700,39452721500,241000,240500,241500,240500,1000
|
||||
20241209,130600,39211712000,240500,241000,241000,240500,689
|
||||
20241209,130500,39045723000,240500,241000,241000,240500,406
|
||||
20241209,130400,38947913500,241000,241000,241000,240500,453
|
||||
20241209,130300,38838768500,240500,241000,241000,240500,546
|
||||
20241209,130200,38707202500,240500,241000,241000,240500,130
|
||||
20241209,130100,38675912500,241000,241000,241000,240500,190
|
||||
20241209,130000,38630152500,241000,241000,241000,240500,238
|
||||
20241209,125900,38572811500,241000,241000,241000,240500,291
|
||||
20241209,125800,38502772500,241000,241000,241000,240500,155
|
||||
20241209,125700,38465454000,240500,240500,241000,240500,187
|
||||
20241209,125600,38420422000,240500,240500,241000,240500,62
|
||||
20241209,125500,38405498500,241000,240500,241000,240500,41
|
||||
20241209,125400,38395626500,241000,241500,241500,240500,1388
|
||||
20241209,125300,38061158500,241000,241000,241500,240500,527
|
||||
20241209,125200,37934132000,240500,241000,241000,240500,132
|
||||
20241209,125100,37902374000,241000,241000,241000,240500,158
|
||||
20241209,125000,37864317500,240500,240500,241000,240500,62
|
||||
20241209,124900,37849396500,240500,241000,241000,240500,56
|
||||
20241209,124800,37835918000,241000,241500,241500,240500,1805
|
||||
20241209,124700,37401022000,241000,240500,241500,240500,487
|
||||
20241209,124600,37283603000,240500,240500,241000,240500,472
|
||||
20241209,124500,37169984000,241000,241000,241000,240500,137
|
||||
20241209,124400,37136973000,241000,241000,241000,240500,98
|
||||
20241209,124300,37113364000,241000,241000,241000,240500,247
|
||||
20241209,124200,37053887000,240500,240500,241000,240500,242
|
||||
20241209,124100,36995625000,240500,241000,241000,240500,104
|
||||
20241209,124000,36970572000,241000,241000,241000,240500,276
|
||||
20241209,123900,36904160000,240500,241000,241000,240500,76
|
||||
20241209,123800,36885872500,241000,241000,241500,240500,1517
|
||||
20241209,123700,36520286000,241000,241500,241500,241000,149
|
||||
20241209,123600,36484313000,241000,241000,241500,241000,136
|
||||
20241209,123500,36451508500,241000,241000,241500,241000,109
|
||||
20241209,123400,36425206500,241000,241500,241500,241000,59
|
||||
20241209,123300,36410981500,241500,241000,241500,241000,47
|
||||
20241209,123200,36399644500,241000,241000,241500,241000,65
|
||||
20241209,123100,36383962000,241500,241500,241500,241000,53
|
||||
20241209,123000,36371179000,241500,241500,241500,241000,97
|
||||
20241209,122900,36347767000,241000,241000,241500,240500,147
|
||||
20241209,122800,36312340500,241000,241000,241000,240500,548
|
||||
20241209,122700,36180311000,241500,241500,241500,241000,1056
|
||||
20241209,122600,35925800000,241500,241000,241500,241000,26
|
||||
20241209,122500,35919522000,241000,241000,241000,240500,375
|
||||
20241209,122400,35829169500,240500,240500,241000,240500,61
|
||||
20241209,122300,35814488000,241000,240500,241000,240500,38
|
||||
20241209,122200,35805332500,241000,240500,241500,240000,589
|
||||
20241209,122100,35663589500,240000,241500,241500,240000,2652
|
||||
20241209,122000,35024744500,241000,241500,241500,241000,211
|
||||
20241209,121900,34973818000,241000,241000,241500,241000,350
|
||||
20241209,121800,34889382500,241000,241500,241500,241000,227
|
||||
20241209,121700,34834599000,241500,241500,241500,241000,322
|
||||
20241209,121600,34756843500,241500,241500,241500,241000,67
|
||||
20241209,121500,34740670500,241000,241500,241500,241000,252
|
||||
20241209,121400,34679836500,241500,241500,241500,241000,182
|
||||
20241209,121300,34635890500,241000,241500,241500,241000,43
|
||||
20241209,121200,34625507000,241000,240500,241500,240000,2629
|
||||
20241209,121100,33992817500,240500,240500,240500,240000,128
|
||||
20241209,121000,33962060000,240500,240500,240500,240000,158
|
||||
20241209,120900,33924081000,240500,240500,240500,240000,326
|
||||
20241209,120800,33845681500,240000,240500,240500,240000,73
|
||||
20241209,120700,33828134500,240000,240500,240500,240000,181
|
||||
20241209,120600,33784679000,240500,240500,240500,240000,312
|
||||
20241209,120500,33709757500,240500,240500,240500,240000,261
|
||||
20241209,120400,33647062000,240500,240500,240500,240000,196
|
||||
20241209,120300,33599991500,240000,240000,240500,240000,399
|
||||
20241209,120200,33504141000,240000,240000,240500,240000,81
|
||||
20241209,120100,33484695000,240500,240500,240500,240000,346
|
||||
20241209,120000,33401488000,240000,240000,240500,240000,252
|
||||
20241209,115900,33340907000,240000,240000,240500,240000,102
|
||||
20241209,115800,33316407000,240500,240500,240500,240000,115
|
||||
20241209,115700,33288772000,240000,240000,240500,240000,131
|
||||
20241209,115600,33257311500,240000,240500,240500,240000,106
|
||||
20241209,115500,33231845000,240000,240000,240500,240000,86
|
||||
20241209,115400,33211191500,240000,240000,240500,240000,80
|
||||
20241209,115300,33191983000,240000,240500,240500,240000,2297
|
||||
20241209,115200,32639722000,240500,240500,241000,240500,215
|
||||
20241209,115100,32587954500,241000,240000,241000,240000,414
|
||||
20241209,115000,32488321500,240500,240000,240500,240000,292
|
||||
20241209,114900,32418112500,240000,240500,240500,240000,142
|
||||
20241209,114800,32384003500,240000,240000,240500,240000,764
|
||||
20241209,114700,32200326000,240500,240500,240500,240000,338
|
||||
20241209,114600,32119065500,240000,240000,240500,240000,148
|
||||
20241209,114500,32083512500,240500,240500,240500,240000,449
|
||||
20241209,114400,31975549500,240500,240500,240500,240000,246
|
||||
20241209,114300,31916431000,240000,240500,240500,240000,146
|
||||
20241209,114200,31881372000,240000,240000,240500,240000,201
|
||||
20241209,114100,31833105000,240000,240500,240500,240000,323
|
||||
20241209,114000,31755475000,240500,240000,240500,240000,129
|
||||
20241209,113900,31724474000,240000,240500,241000,240000,493
|
||||
20241209,113800,31605927000,240500,240000,241000,240000,147
|
||||
20241209,113700,31570577500,240000,241000,241000,240000,584
|
||||
20241209,113600,31430137000,241000,241000,241000,240500,62
|
||||
20241209,113500,31415208000,240500,240000,240500,240000,568
|
||||
20241209,113400,31278708000,240000,241000,241000,240000,839
|
||||
20241209,113300,31077014500,240500,241500,241500,240500,2593
|
||||
20241209,113200,30452415500,241000,241000,241500,241000,422
|
||||
20241209,113100,30350597000,241000,241500,241500,241000,107
|
||||
20241209,113000,30324796000,241000,241000,241500,241000,151
|
||||
20241209,112900,30288338500,241500,241500,241500,241000,330
|
||||
20241209,112800,30208798500,241000,241500,241500,241000,236
|
||||
20241209,112700,30151821500,241000,241000,241500,241000,157
|
||||
20241209,112600,30113976500,241000,241500,241500,241000,80
|
||||
20241209,112500,30094691000,241500,241000,241500,241000,76
|
||||
20241209,112400,30076356000,241500,241500,241500,241000,298
|
||||
20241209,112300,30004476000,241000,242000,242000,241000,2590
|
||||
20241209,112200,29379016500,242000,242000,242000,241500,118
|
||||
20241209,112100,29350478000,242000,242000,242000,241500,310
|
||||
20241209,112000,29275478500,241500,242000,242000,241500,337
|
||||
20241209,111900,29193942000,242000,242000,242000,241500,168
|
||||
20241209,111800,29153327000,242000,242000,242000,241500,272
|
||||
20241209,111700,29087513000,241500,241500,242000,241000,519
|
||||
20241209,111600,28962081000,241500,241500,241500,241000,289
|
||||
20241209,111500,28892315000,241500,241000,241500,241000,323
|
||||
20241209,111400,28814320000,241000,241500,241500,241000,440
|
||||
20241209,111300,28708192500,241500,241500,241500,241000,892
|
||||
20241209,111200,28493123500,241000,241500,241500,241000,221
|
||||
20241209,111100,28439849000,241000,241000,241500,241000,128
|
||||
20241209,111000,28408967500,241500,241500,241500,241000,96
|
||||
20241209,110900,28385824500,241000,241500,242000,241000,1560
|
||||
20241209,110800,28009096500,242000,241500,242000,241500,97
|
||||
20241209,110700,27985632500,242000,242000,242000,241500,115
|
||||
20241209,110600,27957856500,242000,242000,242000,241500,97
|
||||
20241209,110500,27934405500,241500,242000,242000,241500,534
|
||||
20241209,110400,27805268000,242000,242500,242500,242000,790
|
||||
20241209,110300,27614082000,242000,242500,242500,242000,1122
|
||||
20241209,110200,27342545500,242000,242500,242500,242000,202
|
||||
20241209,110100,27293598500,242000,242500,242500,242000,155
|
||||
20241209,110000,27256051500,242500,242000,242500,242000,238
|
||||
20241209,105900,27198385500,242500,242000,242500,242000,587
|
||||
20241209,105800,27056218500,242000,242500,242500,241500,1674
|
||||
20241209,105700,26651113000,242500,242000,242500,242000,116
|
||||
20241209,105600,26623030500,242500,242500,242500,242000,202
|
||||
20241209,105500,26574072500,242500,242500,242500,242000,325
|
||||
20241209,105400,26495345500,242500,242000,242500,242000,274
|
||||
20241209,105300,26428972000,242000,242500,242500,242000,135
|
||||
20241209,105200,26396255500,242500,242500,242500,242000,99
|
||||
20241209,105100,26372260500,242500,242000,242500,242000,96
|
||||
20241209,105000,26348998500,242500,242500,242500,242000,285
|
||||
20241209,104900,26279912000,242500,242500,243000,242000,2608
|
||||
20241209,104800,25647479000,242500,242500,243000,242500,397
|
||||
20241209,104700,25551192000,242500,243000,243000,242500,295
|
||||
20241209,104600,25479590500,242500,242500,243000,242500,158
|
||||
20241209,104500,25441223000,242500,243000,243000,242500,186
|
||||
20241209,104400,25396054000,243000,242500,243000,242500,99
|
||||
20241209,104300,25372033000,242500,242000,243000,242000,1101
|
||||
20241209,104200,25105066000,242500,242500,242500,242000,202
|
||||
20241209,104100,25056120000,242000,242000,242500,242000,186
|
||||
20241209,104000,25011093000,242500,242500,242500,242000,99
|
||||
20241209,103900,24987121000,242500,242500,242500,242000,1171
|
||||
20241209,103800,24703211000,242500,242500,243000,242500,1371
|
||||
20241209,103700,24370730000,243000,242500,243000,242500,381
|
||||
20241209,103600,24278240500,243000,242500,243000,242500,180
|
||||
20241209,103500,24234527500,243000,242500,243000,242500,310
|
||||
20241209,103400,24159287500,243000,243000,243000,242500,56
|
||||
20241209,103300,24145689000,243000,243000,243000,242500,294
|
||||
20241209,103200,24074328000,243000,242500,243000,242500,308
|
||||
20241209,103100,23999569500,242500,243000,243000,242500,117
|
||||
20241209,103000,23971187000,242500,242000,243000,242000,319
|
||||
20241209,102900,23893861500,242000,242500,242500,242000,79
|
||||
20241209,102800,23874729000,242500,242500,242500,242000,96
|
||||
20241209,102700,23851483500,242500,243000,243000,242000,3784
|
||||
20241209,102600,22933856500,243000,243000,243000,242500,399
|
||||
20241209,102500,22837061000,243000,242500,243000,242500,250
|
||||
20241209,102400,22776335000,242500,243000,243000,242500,344
|
||||
20241209,102300,22692764500,242500,242500,243000,242500,138
|
||||
20241209,102200,22659283000,242500,242500,242500,242000,531
|
||||
20241209,102100,22530527000,242000,242500,242500,242000,320
|
||||
20241209,102000,22452968000,242500,242500,242500,242000,755
|
||||
20241209,101900,22269931000,242500,242000,242500,242000,175
|
||||
20241209,101800,22227508500,242000,241500,242500,241500,987
|
||||
20241209,101700,21988637500,242000,241500,242000,241500,90
|
||||
20241209,101600,21966870500,241500,242000,242000,241500,123
|
||||
20241209,101500,21937147500,242000,242000,242000,241500,116
|
||||
20241209,101400,21909112000,241500,241500,242000,241500,99
|
||||
20241209,101300,21885175500,241500,241500,242000,241500,228
|
||||
20241209,101200,21830061000,242000,242500,242500,241500,2193
|
||||
20241209,101100,21299367500,242000,241500,242500,241500,535
|
||||
20241209,101000,21169784500,242500,241500,242500,241500,1587
|
||||
20241209,100900,20786190000,241500,241000,241500,241000,101
|
||||
20241209,100800,20761825000,241500,241500,241500,241000,111
|
||||
20241209,100700,20735044000,241500,241000,241500,241000,99
|
||||
20241209,100600,20711165500,241000,240500,241000,240500,527
|
||||
20241209,100500,20584185500,240500,240500,241000,240500,1395
|
||||
20241209,100400,20248661500,240500,241500,241500,240500,1833
|
||||
20241209,100300,19806913500,241000,241000,241500,241000,148
|
||||
20241209,100200,19771209000,241500,241500,241500,241000,91
|
||||
20241209,100100,19749253000,241500,241500,241500,241000,164
|
||||
20241209,100000,19709685500,241000,241500,242000,241000,2156
|
||||
20241209,095900,19188951000,241500,242000,242000,241500,337
|
||||
20241209,095800,19107454500,242000,242000,242000,241500,329
|
||||
20241209,095700,19027966000,241500,241500,242000,241000,475
|
||||
20241209,095600,18913282000,241000,241500,241500,241000,555
|
||||
20241209,095500,18779293500,241500,241500,241500,241000,167
|
||||
20241209,095400,18738968500,241500,241500,242000,241000,774
|
||||
20241209,095300,18552064000,241000,242500,243000,241000,6023
|
||||
20241209,095200,17093055500,243000,243000,243000,242500,278
|
||||
20241209,095100,17025603500,243000,243000,243000,242500,250
|
||||
20241209,095000,16964892000,243000,242500,243000,242500,286
|
||||
20241209,094900,16895416000,243000,242500,243000,242500,3184
|
||||
20241209,094800,16123159500,242500,242500,242500,242000,247
|
||||
20241209,094700,16063311500,242000,242000,242500,242000,292
|
||||
20241209,094600,15992553000,242500,242000,242500,242000,148
|
||||
20241209,094500,15956708000,242000,242500,242500,242000,189
|
||||
20241209,094400,15910909500,242000,242500,242500,242000,256
|
||||
20241209,094300,15848864000,242000,242000,242500,242000,823
|
||||
20241209,094200,15649612500,242000,242000,242500,241500,675
|
||||
20241209,094100,15486259500,242000,241500,242000,241500,280
|
||||
20241209,094000,15418554500,242000,242000,242000,241500,1025
|
||||
20241209,093900,15170530500,241500,241500,242000,241500,195
|
||||
20241209,093800,15123421000,242000,241500,242000,241500,521
|
||||
20241209,093700,14997587000,241500,242000,242000,241500,419
|
||||
20241209,093600,14896364500,242000,242500,242500,241500,3361
|
||||
20241209,093500,14083075000,242000,242000,242500,242000,328
|
||||
20241209,093400,14003623500,242000,242000,242500,241500,3364
|
||||
20241209,093300,13189245500,241500,242000,242000,241500,184
|
||||
20241209,093200,13144783500,242000,241000,242000,241000,2443
|
||||
20241209,093100,12554849000,241000,241500,241500,241000,133
|
||||
20241209,093000,12522763500,241000,241500,241500,241000,159
|
||||
20241209,092900,12484429500,241000,241000,241500,240500,875
|
||||
20241209,092800,12273542000,241000,240500,241000,240500,274
|
||||
20241209,092700,12207607000,240500,240000,241000,240000,1167
|
||||
20241209,092600,11926962500,240000,241000,241000,240000,881
|
||||
20241209,092500,11715096500,241000,241000,241500,240500,974
|
||||
20241209,092400,11480198000,241000,241000,241500,241000,1696
|
||||
20241209,092300,11071396000,241000,242000,242000,241000,2309
|
||||
20241209,092200,10513653500,242000,241500,242000,241500,255
|
||||
20241209,092100,10452070000,241500,242000,242000,241500,252
|
||||
20241209,092000,10391203000,241500,241500,242000,241500,163
|
||||
20241209,091900,10351781500,241500,242500,242500,241500,1177
|
||||
20241209,091800,10067080500,242500,242000,242500,241500,2112
|
||||
20241209,091700,9555931000,241500,241500,242000,241500,388
|
||||
20241209,091600,9462222500,241500,241500,242000,241000,4273
|
||||
20241209,091500,8430770500,241500,241500,242000,241500,809
|
||||
20241209,091400,8235245000,242000,241000,242000,241000,1245
|
||||
20241209,091300,7934509500,241000,240500,241000,240000,3176
|
||||
20241209,091200,7169989500,240000,240500,240500,240000,1284
|
||||
20241209,091100,6861664000,240500,239500,240500,239500,580
|
||||
20241209,091000,6722472500,239500,240000,240000,239500,876
|
||||
20241209,090900,6512273500,239500,239500,240000,239500,351
|
||||
20241209,090800,6428196000,239500,240500,240500,239500,678
|
||||
20241209,090700,6265501500,240500,240500,241000,240500,1203
|
||||
20241209,090600,5976135000,240500,241000,241000,240000,3401
|
||||
20241209,090500,5158218000,241000,239500,241500,239500,3950
|
||||
20241209,090400,4208500000,239500,239500,240000,239500,1314
|
||||
20241209,090300,3893485500,239500,239000,240000,238500,3532
|
||||
20241209,090200,3047833000,238500,237000,239000,237000,1426
|
||||
20241209,090100,2708021000,237000,236500,238000,236000,3330
|
||||
20241209,090000,1918425500,237000,239000,239000,235500,8045
|
||||
|
Reference in New Issue
Block a user