Update 2024-12-09 2940 candle_min
This commit is contained in:
621
034810/min/candle-20241209.csv
Normal file
621
034810/min/candle-20241209.csv
Normal file
@@ -0,0 +1,621 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241209,191900,486945500,5300,5300,5300,5300,491
|
||||
20241209,191800,486945500,5300,5300,5300,5300,0
|
||||
20241209,191700,486945500,5300,5300,5300,5300,0
|
||||
20241209,191600,486945500,5300,5300,5300,5300,0
|
||||
20241209,191500,486945500,5300,5300,5300,5300,0
|
||||
20241209,191400,486945500,5300,5300,5300,5300,0
|
||||
20241209,191300,486945500,5300,5300,5300,5300,0
|
||||
20241209,191200,486945500,5300,5300,5300,5300,0
|
||||
20241209,191100,486945500,5300,5300,5300,5300,0
|
||||
20241209,191000,486945500,5300,5300,5300,5300,0
|
||||
20241209,190900,486945500,5300,5300,5300,5300,0
|
||||
20241209,190800,486945500,5300,5300,5300,5300,0
|
||||
20241209,190700,486945500,5300,5300,5300,5300,0
|
||||
20241209,190600,486945500,5300,5300,5300,5300,0
|
||||
20241209,190500,486945500,5300,5300,5300,5300,0
|
||||
20241209,190400,486945500,5300,5300,5300,5300,0
|
||||
20241209,190300,486945500,5300,5300,5300,5300,0
|
||||
20241209,190200,486945500,5300,5300,5300,5300,0
|
||||
20241209,190100,486945500,5300,5300,5300,5300,0
|
||||
20241209,190000,486945500,5300,5300,5300,5300,0
|
||||
20241209,185900,486945500,5300,5300,5300,5300,0
|
||||
20241209,185800,486945500,5300,5300,5300,5300,0
|
||||
20241209,185700,486945500,5300,5300,5300,5300,0
|
||||
20241209,185600,486945500,5300,5300,5300,5300,0
|
||||
20241209,185500,486945500,5300,5300,5300,5300,0
|
||||
20241209,185400,486945500,5300,5300,5300,5300,0
|
||||
20241209,185300,486945500,5300,5300,5300,5300,0
|
||||
20241209,185200,486945500,5300,5300,5300,5300,0
|
||||
20241209,185100,486945500,5300,5300,5300,5300,0
|
||||
20241209,185000,486945500,5300,5300,5300,5300,0
|
||||
20241209,184900,486945500,5300,5300,5300,5300,491
|
||||
20241209,184800,486945500,5300,5300,5300,5300,0
|
||||
20241209,184700,486945500,5300,5300,5300,5300,0
|
||||
20241209,184600,486945500,5300,5300,5300,5300,0
|
||||
20241209,184500,486945500,5300,5300,5300,5300,0
|
||||
20241209,184400,486945500,5300,5300,5300,5300,0
|
||||
20241209,184300,486945500,5300,5300,5300,5300,0
|
||||
20241209,184200,486945500,5300,5300,5300,5300,0
|
||||
20241209,184100,486945500,5300,5300,5300,5300,0
|
||||
20241209,184000,486945500,5300,5300,5300,5300,0
|
||||
20241209,183900,486945500,5300,5300,5300,5300,0
|
||||
20241209,183800,486945500,5300,5300,5300,5300,0
|
||||
20241209,183700,486945500,5300,5300,5300,5300,0
|
||||
20241209,183600,486945500,5300,5300,5300,5300,0
|
||||
20241209,183500,486945500,5300,5300,5300,5300,0
|
||||
20241209,183400,486945500,5300,5300,5300,5300,0
|
||||
20241209,183300,486945500,5300,5300,5300,5300,0
|
||||
20241209,183200,486945500,5300,5300,5300,5300,0
|
||||
20241209,183100,486945500,5300,5300,5300,5300,0
|
||||
20241209,183000,486945500,5300,5300,5300,5300,0
|
||||
20241209,182900,486945500,5300,5300,5300,5300,0
|
||||
20241209,182800,486945500,5300,5300,5300,5300,0
|
||||
20241209,182700,486945500,5300,5300,5300,5300,0
|
||||
20241209,182600,486945500,5300,5300,5300,5300,0
|
||||
20241209,182500,486945500,5300,5300,5300,5300,0
|
||||
20241209,182400,486945500,5300,5300,5300,5300,0
|
||||
20241209,182300,486945500,5300,5300,5300,5300,0
|
||||
20241209,182200,486945500,5300,5300,5300,5300,0
|
||||
20241209,182100,486945500,5300,5300,5300,5300,0
|
||||
20241209,182000,486945500,5300,5300,5300,5300,0
|
||||
20241209,181900,486945500,5300,5300,5300,5300,491
|
||||
20241209,181800,486945500,5300,5300,5300,5300,0
|
||||
20241209,181700,486945500,5300,5300,5300,5300,0
|
||||
20241209,181600,486945500,5300,5300,5300,5300,0
|
||||
20241209,181500,486945500,5300,5300,5300,5300,0
|
||||
20241209,181400,486945500,5300,5300,5300,5300,0
|
||||
20241209,181300,486945500,5300,5300,5300,5300,0
|
||||
20241209,181200,486945500,5300,5300,5300,5300,0
|
||||
20241209,181100,486945500,5300,5300,5300,5300,0
|
||||
20241209,181000,486945500,5300,5300,5300,5300,0
|
||||
20241209,180900,486945500,5300,5300,5300,5300,0
|
||||
20241209,180800,486945500,5300,5300,5300,5300,0
|
||||
20241209,180700,486945500,5300,5300,5300,5300,0
|
||||
20241209,180600,486945500,5300,5300,5300,5300,0
|
||||
20241209,180500,486945500,5300,5300,5300,5300,0
|
||||
20241209,180400,486945500,5300,5300,5300,5300,0
|
||||
20241209,180300,486945500,5300,5300,5300,5300,0
|
||||
20241209,180200,486945500,5300,5300,5300,5300,0
|
||||
20241209,180100,486945500,5300,5300,5300,5300,0
|
||||
20241209,180000,486945500,5300,5300,5300,5300,0
|
||||
20241209,175900,486945500,5300,5300,5300,5300,0
|
||||
20241209,175800,486945500,5300,5300,5300,5300,0
|
||||
20241209,175700,486945500,5300,5300,5300,5300,0
|
||||
20241209,175600,486945500,5300,5300,5300,5300,0
|
||||
20241209,175500,486945500,5300,5300,5300,5300,0
|
||||
20241209,175400,486945500,5300,5300,5300,5300,0
|
||||
20241209,175300,486945500,5300,5300,5300,5300,0
|
||||
20241209,175200,486945500,5300,5300,5300,5300,0
|
||||
20241209,175100,486945500,5300,5300,5300,5300,0
|
||||
20241209,175000,486945500,5300,5300,5300,5300,0
|
||||
20241209,174900,486945500,5300,5300,5300,5300,491
|
||||
20241209,174800,486945500,5300,5300,5300,5300,0
|
||||
20241209,174700,486945500,5300,5300,5300,5300,0
|
||||
20241209,174600,486945500,5300,5300,5300,5300,0
|
||||
20241209,174500,486945500,5300,5300,5300,5300,0
|
||||
20241209,174400,486945500,5300,5300,5300,5300,0
|
||||
20241209,174300,486945500,5300,5300,5300,5300,0
|
||||
20241209,174200,486945500,5300,5300,5300,5300,0
|
||||
20241209,174100,486945500,5300,5300,5300,5300,0
|
||||
20241209,174000,486945500,5300,5300,5300,5300,0
|
||||
20241209,173900,486945500,5300,5300,5300,5300,0
|
||||
20241209,173800,486945500,5300,5300,5300,5300,0
|
||||
20241209,173700,486945500,5300,5300,5300,5300,0
|
||||
20241209,173600,486945500,5300,5300,5300,5300,0
|
||||
20241209,173500,486945500,5300,5300,5300,5300,0
|
||||
20241209,173400,486945500,5300,5300,5300,5300,0
|
||||
20241209,173300,486945500,5300,5300,5300,5300,0
|
||||
20241209,173200,486945500,5300,5300,5300,5300,0
|
||||
20241209,173100,486945500,5300,5300,5300,5300,0
|
||||
20241209,173000,486945500,5300,5300,5300,5300,0
|
||||
20241209,172900,486945500,5300,5300,5300,5300,0
|
||||
20241209,172800,486945500,5300,5300,5300,5300,0
|
||||
20241209,172700,486945500,5300,5300,5300,5300,0
|
||||
20241209,172600,486945500,5300,5300,5300,5300,0
|
||||
20241209,172500,486945500,5300,5300,5300,5300,0
|
||||
20241209,172400,486945500,5300,5300,5300,5300,0
|
||||
20241209,172300,486945500,5300,5300,5300,5300,0
|
||||
20241209,172200,486945500,5300,5300,5300,5300,0
|
||||
20241209,172100,486945500,5300,5300,5300,5300,0
|
||||
20241209,172000,486945500,5300,5300,5300,5300,0
|
||||
20241209,171900,486945500,5300,5300,5300,5300,491
|
||||
20241209,171800,486945500,5300,5300,5300,5300,0
|
||||
20241209,171700,486945500,5300,5300,5300,5300,0
|
||||
20241209,171600,486945500,5300,5300,5300,5300,0
|
||||
20241209,171500,486945500,5300,5300,5300,5300,0
|
||||
20241209,171400,486945500,5300,5300,5300,5300,0
|
||||
20241209,171300,486945500,5300,5300,5300,5300,0
|
||||
20241209,171200,486945500,5300,5300,5300,5300,0
|
||||
20241209,171100,486945500,5300,5300,5300,5300,0
|
||||
20241209,171000,486945500,5300,5300,5300,5300,0
|
||||
20241209,170900,486945500,5300,5300,5300,5300,0
|
||||
20241209,170800,486945500,5300,5300,5300,5300,0
|
||||
20241209,170700,486945500,5300,5300,5300,5300,0
|
||||
20241209,170600,486945500,5300,5300,5300,5300,0
|
||||
20241209,170500,486945500,5300,5300,5300,5300,0
|
||||
20241209,170400,486945500,5300,5300,5300,5300,0
|
||||
20241209,170300,486945500,5300,5300,5300,5300,0
|
||||
20241209,170200,486945500,5300,5300,5300,5300,0
|
||||
20241209,170100,486945500,5300,5300,5300,5300,0
|
||||
20241209,170000,486945500,5300,5300,5300,5300,0
|
||||
20241209,165900,486945500,5300,5300,5300,5300,0
|
||||
20241209,165800,486945500,5300,5300,5300,5300,0
|
||||
20241209,165700,486945500,5300,5300,5300,5300,0
|
||||
20241209,165600,486945500,5300,5300,5300,5300,0
|
||||
20241209,165500,486945500,5300,5300,5300,5300,0
|
||||
20241209,165400,486945500,5300,5300,5300,5300,0
|
||||
20241209,165300,486945500,5300,5300,5300,5300,0
|
||||
20241209,165200,486945500,5300,5300,5300,5300,0
|
||||
20241209,165100,486945500,5300,5300,5300,5300,0
|
||||
20241209,165000,486945500,5300,5300,5300,5300,0
|
||||
20241209,164900,486945500,5300,5300,5300,5300,491
|
||||
20241209,164800,486945500,5300,5300,5300,5300,0
|
||||
20241209,164700,486945500,5300,5300,5300,5300,0
|
||||
20241209,164600,486945500,5300,5300,5300,5300,0
|
||||
20241209,164500,486945500,5300,5300,5300,5300,0
|
||||
20241209,164400,486945500,5300,5300,5300,5300,0
|
||||
20241209,164300,486945500,5300,5300,5300,5300,0
|
||||
20241209,164200,486945500,5300,5300,5300,5300,0
|
||||
20241209,164100,486945500,5300,5300,5300,5300,0
|
||||
20241209,164000,486945500,5300,5300,5300,5300,0
|
||||
20241209,163900,486945500,5300,5300,5300,5300,0
|
||||
20241209,163800,486945500,5300,5300,5300,5300,0
|
||||
20241209,163700,486945500,5300,5300,5300,5300,0
|
||||
20241209,163600,486945500,5300,5300,5300,5300,0
|
||||
20241209,163500,486945500,5300,5300,5300,5300,0
|
||||
20241209,163400,486945500,5300,5300,5300,5300,0
|
||||
20241209,163300,486945500,5300,5300,5300,5300,0
|
||||
20241209,163200,486945500,5300,5300,5300,5300,0
|
||||
20241209,163100,486945500,5300,5300,5300,5300,0
|
||||
20241209,163000,486945500,5300,5300,5300,5300,0
|
||||
20241209,162900,486945500,5300,5300,5300,5300,0
|
||||
20241209,162800,486945500,5300,5300,5300,5300,0
|
||||
20241209,162700,486945500,5300,5300,5300,5300,0
|
||||
20241209,162600,486945500,5300,5300,5300,5300,0
|
||||
20241209,162500,486945500,5300,5300,5300,5300,0
|
||||
20241209,162400,486945500,5300,5300,5300,5300,0
|
||||
20241209,162300,486945500,5300,5300,5300,5300,0
|
||||
20241209,162200,486945500,5300,5300,5300,5300,0
|
||||
20241209,162100,486945500,5300,5300,5300,5300,0
|
||||
20241209,162000,486945500,5300,5300,5300,5300,0
|
||||
20241209,161900,486945500,5300,5300,5300,5300,491
|
||||
20241209,161800,486945500,5300,5300,5300,5300,0
|
||||
20241209,161700,486945500,5300,5300,5300,5300,0
|
||||
20241209,161600,486945500,5300,5300,5300,5300,0
|
||||
20241209,161500,486945500,5300,5300,5300,5300,0
|
||||
20241209,161400,486945500,5300,5300,5300,5300,0
|
||||
20241209,161300,486945500,5300,5300,5300,5300,0
|
||||
20241209,161200,486945500,5300,5300,5300,5300,0
|
||||
20241209,161100,486945500,5300,5300,5300,5300,0
|
||||
20241209,161000,486945500,5300,5300,5300,5300,0
|
||||
20241209,160900,486945500,5300,5300,5300,5300,0
|
||||
20241209,160800,486945500,5300,5300,5300,5300,0
|
||||
20241209,160700,486945500,5300,5300,5300,5300,0
|
||||
20241209,160600,486945500,5300,5300,5300,5300,0
|
||||
20241209,160500,486945500,5300,5300,5300,5300,0
|
||||
20241209,160400,486945500,5300,5300,5300,5300,0
|
||||
20241209,160300,486945500,5300,5300,5300,5300,0
|
||||
20241209,160200,486945500,5300,5300,5300,5300,0
|
||||
20241209,160100,486945500,5300,5300,5300,5300,0
|
||||
20241209,160000,486945500,5300,5300,5300,5300,0
|
||||
20241209,155900,486945500,5300,5300,5300,5300,0
|
||||
20241209,155800,486945500,5300,5300,5300,5300,0
|
||||
20241209,155700,486945500,5300,5300,5300,5300,0
|
||||
20241209,155600,486945500,5300,5300,5300,5300,0
|
||||
20241209,155500,486945500,5300,5300,5300,5300,0
|
||||
20241209,155400,486945500,5300,5300,5300,5300,0
|
||||
20241209,155300,486945500,5300,5300,5300,5300,0
|
||||
20241209,155200,486945500,5300,5300,5300,5300,0
|
||||
20241209,155100,486945500,5300,5300,5300,5300,0
|
||||
20241209,155000,486945500,5300,5300,5300,5300,0
|
||||
20241209,154900,486945500,5300,5300,5300,5300,491
|
||||
20241209,154800,486945500,5300,5300,5300,5300,0
|
||||
20241209,154700,486945500,5300,5300,5300,5300,0
|
||||
20241209,154600,486945500,5300,5300,5300,5300,0
|
||||
20241209,154500,486945500,5300,5300,5300,5300,0
|
||||
20241209,154400,486945500,5300,5300,5300,5300,0
|
||||
20241209,154300,486945500,5300,5300,5300,5300,0
|
||||
20241209,154200,486945500,5300,5300,5300,5300,0
|
||||
20241209,154100,486945500,5300,5300,5300,5300,0
|
||||
20241209,154000,486945500,5300,5300,5300,5300,0
|
||||
20241209,153900,486945500,5300,5300,5300,5300,0
|
||||
20241209,153800,486945500,5300,5300,5300,5300,0
|
||||
20241209,153700,486945500,5300,5300,5300,5300,0
|
||||
20241209,153600,486945500,5300,5300,5300,5300,0
|
||||
20241209,153500,486945500,5300,5300,5300,5300,0
|
||||
20241209,153400,486945500,5300,5300,5300,5300,0
|
||||
20241209,153300,486945500,5300,5300,5300,5300,0
|
||||
20241209,153200,486945500,5300,5300,5300,5300,0
|
||||
20241209,153100,486945500,5300,5300,5300,5300,0
|
||||
20241209,153000,486945500,5300,5300,5300,5300,491
|
||||
20241209,152900,484343200,5260,5260,5260,5260,0
|
||||
20241209,152800,484343200,5260,5260,5260,5260,0
|
||||
20241209,152700,484343200,5260,5260,5260,5260,0
|
||||
20241209,152600,484343200,5260,5260,5260,5260,0
|
||||
20241209,152500,484343200,5260,5260,5260,5260,0
|
||||
20241209,152400,484343200,5260,5260,5260,5260,0
|
||||
20241209,152300,484343200,5260,5260,5260,5260,0
|
||||
20241209,152200,484343200,5260,5260,5260,5260,0
|
||||
20241209,152100,484343200,5260,5260,5260,5260,0
|
||||
20241209,152000,484343200,5260,5260,5260,5260,0
|
||||
20241209,151900,484343200,5260,5260,5260,5260,79
|
||||
20241209,151800,483927660,5260,5260,5260,5260,94
|
||||
20241209,151700,483433220,5260,5300,5300,5260,133
|
||||
20241209,151600,482730720,5270,5270,5270,5270,200
|
||||
20241209,151500,481676720,5270,5300,5300,5270,342
|
||||
20241209,151400,479867120,5300,5300,5300,5300,166
|
||||
20241209,151300,478987320,5300,5300,5300,5300,2458
|
||||
20241209,151200,465959920,5300,5300,5300,5300,250
|
||||
20241209,151100,464634920,5300,5300,5300,5300,117
|
||||
20241209,151000,464014820,5320,5250,5320,5240,2400
|
||||
20241209,150900,451324040,5260,5260,5260,5260,38
|
||||
20241209,150800,451124160,5250,5250,5250,5250,41
|
||||
20241209,150700,450908910,5250,5250,5250,5250,101
|
||||
20241209,150600,450378660,5240,5240,5240,5240,35
|
||||
20241209,150500,450195260,5250,5250,5250,5250,65
|
||||
20241209,150400,449854010,5250,5250,5250,5250,0
|
||||
20241209,150300,449854010,5250,5250,5250,5250,138
|
||||
20241209,150200,449129510,5250,5240,5250,5240,449
|
||||
20241209,150100,446773170,5250,5250,5250,5250,260
|
||||
20241209,150000,445408170,5240,5240,5240,5240,29
|
||||
20241209,145900,445256210,5240,5240,5240,5240,11
|
||||
20241209,145800,445198570,5240,5240,5240,5240,0
|
||||
20241209,145700,445198570,5240,5240,5240,5240,251
|
||||
20241209,145600,443883330,5250,5250,5250,5250,0
|
||||
20241209,145500,443883330,5250,5250,5250,5250,500
|
||||
20241209,145400,441258330,5250,5250,5250,5250,45
|
||||
20241209,145300,441022080,5250,5250,5250,5250,5
|
||||
20241209,145200,440995830,5270,5270,5270,5270,4
|
||||
20241209,145100,440974750,5270,5260,5270,5260,229
|
||||
20241209,145000,439767950,5260,5260,5260,5260,0
|
||||
20241209,144900,439767950,5260,5260,5260,5260,0
|
||||
20241209,144800,439767950,5260,5260,5260,5260,2
|
||||
20241209,144700,439757430,5230,5230,5230,5230,382
|
||||
20241209,144600,437759570,5230,5270,5270,5230,1164
|
||||
20241209,144500,431655350,5270,5270,5270,5270,200
|
||||
20241209,144400,430601350,5270,5260,5270,5260,50
|
||||
20241209,144300,430337950,5260,5260,5260,5260,4
|
||||
20241209,144200,430316910,5220,5220,5220,5220,0
|
||||
20241209,144100,430316910,5220,5220,5220,5220,0
|
||||
20241209,144000,430316910,5220,5220,5220,5220,0
|
||||
20241209,143900,430316910,5220,5230,5230,5220,299
|
||||
20241209,143800,428755480,5210,5210,5210,5210,0
|
||||
20241209,143700,428755480,5210,5250,5250,5210,3000
|
||||
20241209,143600,413085970,5280,5280,5280,5280,0
|
||||
20241209,143500,413085970,5280,5280,5280,5280,0
|
||||
20241209,143400,413085970,5280,5270,5280,5270,20
|
||||
20241209,143300,412980380,5250,5270,5270,5250,450
|
||||
20241209,143200,410617170,5260,5270,5270,5260,81
|
||||
20241209,143100,410190830,5290,5290,5290,5290,0
|
||||
20241209,143000,410190830,5290,5290,5290,5290,0
|
||||
20241209,142900,410190830,5290,5290,5290,5290,0
|
||||
20241209,142800,410190830,5290,5290,5290,5290,0
|
||||
20241209,142700,410190830,5290,5290,5290,5290,20
|
||||
20241209,142600,410085030,5300,5300,5300,5300,10
|
||||
20241209,142500,410032030,5300,5300,5300,5300,15
|
||||
20241209,142400,409952530,5300,5300,5300,5300,0
|
||||
20241209,142300,409952530,5300,5300,5300,5300,0
|
||||
20241209,142200,409952530,5300,5300,5300,5300,0
|
||||
20241209,142100,409952530,5300,5300,5300,5300,0
|
||||
20241209,142000,409952530,5300,5300,5300,5300,0
|
||||
20241209,141900,409952530,5300,5300,5300,5300,0
|
||||
20241209,141800,409952530,5300,5300,5300,5300,0
|
||||
20241209,141700,409952530,5300,5300,5300,5300,50
|
||||
20241209,141600,409687530,5300,5270,5300,5270,500
|
||||
20241209,141500,407037830,5260,5260,5260,5260,204
|
||||
20241209,141400,405964790,5250,5250,5250,5250,0
|
||||
20241209,141300,405964790,5250,5260,5260,5250,557
|
||||
20241209,141200,403037310,5260,5260,5260,5260,73
|
||||
20241209,141100,402653330,5260,5260,5260,5260,227
|
||||
20241209,141000,401459310,5260,5260,5260,5260,40
|
||||
20241209,140900,401248910,5240,5240,5240,5240,0
|
||||
20241209,140800,401248910,5240,5240,5240,5240,414
|
||||
20241209,140700,399079550,5230,5230,5230,5230,0
|
||||
20241209,140600,399079550,5230,5250,5250,5220,1812
|
||||
20241209,140500,389591910,5280,5270,5280,5230,4401
|
||||
20241209,140400,366556780,5250,5290,5290,5250,3800
|
||||
20241209,140300,346579540,5280,5300,5300,5280,3200
|
||||
20241209,140200,329658840,5300,5320,5320,5300,959
|
||||
20241209,140100,324573100,5320,5320,5320,5320,0
|
||||
20241209,140000,324573100,5320,5320,5320,5320,2
|
||||
20241209,135900,324562460,5320,5320,5320,5320,10
|
||||
20241209,135800,324509260,5320,5320,5320,5320,375
|
||||
20241209,135700,322514260,5320,5320,5320,5320,0
|
||||
20241209,135600,322514260,5320,5320,5320,5320,0
|
||||
20241209,135500,322514260,5320,5320,5320,5320,0
|
||||
20241209,135400,322514260,5320,5320,5320,5320,157
|
||||
20241209,135300,321679020,5330,5330,5330,5330,10
|
||||
20241209,135200,321625720,5330,5330,5330,5330,0
|
||||
20241209,135100,321625720,5330,5330,5330,5330,0
|
||||
20241209,135000,321625720,5330,5330,5330,5330,0
|
||||
20241209,134900,321625720,5330,5330,5330,5330,0
|
||||
20241209,134800,321625720,5330,5330,5330,5330,0
|
||||
20241209,134700,321625720,5330,5330,5330,5330,405
|
||||
20241209,134600,319467070,5330,5330,5330,5330,0
|
||||
20241209,134500,319467070,5330,5330,5330,5330,0
|
||||
20241209,134400,319467070,5330,5330,5330,5330,0
|
||||
20241209,134300,319467070,5330,5330,5330,5330,10
|
||||
20241209,134200,319413770,5330,5330,5330,5330,54
|
||||
20241209,134100,319125950,5330,5330,5330,5330,0
|
||||
20241209,134000,319125950,5330,5330,5330,5330,113
|
||||
20241209,133900,318523660,5330,5330,5330,5330,0
|
||||
20241209,133800,318523660,5330,5340,5340,5330,544
|
||||
20241209,133700,315623880,5340,5340,5340,5340,12
|
||||
20241209,133600,315559800,5350,5350,5350,5350,0
|
||||
20241209,133500,315559800,5350,5350,5350,5350,25
|
||||
20241209,133400,315426050,5340,5340,5340,5340,0
|
||||
20241209,133300,315426050,5340,5340,5340,5340,1000
|
||||
20241209,133200,310086050,5350,5350,5350,5350,0
|
||||
20241209,133100,310086050,5350,5350,5350,5350,0
|
||||
20241209,133000,310086050,5350,5350,5350,5350,0
|
||||
20241209,132900,310086050,5350,5350,5350,5350,0
|
||||
20241209,132800,310086050,5350,5350,5350,5350,0
|
||||
20241209,132700,310086050,5350,5350,5350,5350,0
|
||||
20241209,132600,310086050,5350,5350,5350,5350,0
|
||||
20241209,132500,310086050,5350,5350,5350,5350,0
|
||||
20241209,132400,310086050,5350,5350,5350,5350,7
|
||||
20241209,132300,310048600,5340,5340,5340,5340,0
|
||||
20241209,132200,310048600,5340,5340,5340,5340,36
|
||||
20241209,132100,309856360,5340,5340,5340,5340,964
|
||||
20241209,132000,304708600,5340,5340,5340,5340,36
|
||||
20241209,131900,304516360,5340,5340,5340,5340,732
|
||||
20241209,131800,300607480,5340,5340,5340,5340,256
|
||||
20241209,131700,299240440,5330,5330,5330,5330,0
|
||||
20241209,131600,299240440,5330,5330,5330,5330,0
|
||||
20241209,131500,299240440,5330,5330,5330,5330,0
|
||||
20241209,131400,299240440,5330,5330,5330,5330,1
|
||||
20241209,131300,299235110,5320,5320,5320,5320,219
|
||||
20241209,131200,298070030,5310,5310,5310,5310,0
|
||||
20241209,131100,298070030,5310,5310,5310,5310,0
|
||||
20241209,131000,298070030,5310,5310,5310,5310,0
|
||||
20241209,130900,298070030,5310,5310,5310,5310,33
|
||||
20241209,130800,297894800,5310,5310,5310,5310,0
|
||||
20241209,130700,297894800,5310,5310,5310,5310,0
|
||||
20241209,130600,297894800,5310,5310,5310,5310,2
|
||||
20241209,130500,297884180,5310,5310,5310,5310,360
|
||||
20241209,130400,295972580,5310,5320,5320,5310,783
|
||||
20241209,130300,291814560,5320,5320,5320,5320,300
|
||||
20241209,130200,290218560,5320,5320,5320,5320,700
|
||||
20241209,130100,286494560,5330,5330,5330,5330,0
|
||||
20241209,130000,286494560,5330,5330,5330,5330,100
|
||||
20241209,125900,285961560,5350,5350,5350,5350,0
|
||||
20241209,125800,285961560,5350,5350,5350,5350,1307
|
||||
20241209,125700,278969110,5350,5370,5370,5350,144
|
||||
20241209,125600,278198650,5360,5360,5360,5360,0
|
||||
20241209,125500,278198650,5360,5360,5360,5360,1500
|
||||
20241209,125400,270158650,5350,5340,5350,5340,861
|
||||
20241209,125300,265552580,5350,5350,5350,5350,0
|
||||
20241209,125200,265552580,5350,5350,5350,5350,0
|
||||
20241209,125100,265552580,5350,5350,5350,5350,0
|
||||
20241209,125000,265552580,5350,5350,5350,5350,1
|
||||
20241209,124900,265547230,5350,5350,5350,5350,0
|
||||
20241209,124800,265547230,5350,5350,5350,5350,0
|
||||
20241209,124700,265547230,5350,5350,5350,5350,2
|
||||
20241209,124600,265536530,5350,5350,5350,5350,0
|
||||
20241209,124500,265536530,5350,5350,5350,5350,0
|
||||
20241209,124400,265536530,5350,5350,5350,5350,0
|
||||
20241209,124300,265536530,5350,5350,5350,5350,0
|
||||
20241209,124200,265536530,5350,5350,5350,5350,38
|
||||
20241209,124100,265333230,5350,5330,5350,5330,700
|
||||
20241209,124000,261596370,5320,5320,5320,5320,0
|
||||
20241209,123900,261596370,5320,5310,5330,5310,1994
|
||||
20241209,123800,250989270,5320,5320,5320,5320,0
|
||||
20241209,123700,250989270,5320,5320,5320,5320,0
|
||||
20241209,123600,250989270,5320,5320,5320,5320,0
|
||||
20241209,123500,250989270,5320,5320,5320,5320,0
|
||||
20241209,123400,250989270,5320,5320,5320,5320,0
|
||||
20241209,123300,250989270,5320,5320,5320,5320,0
|
||||
20241209,123200,250989270,5320,5320,5320,5320,0
|
||||
20241209,123100,250989270,5320,5320,5320,5320,8
|
||||
20241209,123000,250946710,5310,5310,5310,5310,0
|
||||
20241209,122900,250946710,5310,5300,5310,5300,2446
|
||||
20241209,122800,237982890,5300,5300,5300,5290,481
|
||||
20241209,122700,235437600,5300,5300,5300,5300,80
|
||||
20241209,122600,235013600,5300,5300,5300,5300,921
|
||||
20241209,122500,230132300,5300,5300,5300,5300,50
|
||||
20241209,122400,229867300,5300,5300,5300,5300,10
|
||||
20241209,122300,229814300,5300,5300,5300,5300,0
|
||||
20241209,122200,229814300,5300,5300,5300,5300,0
|
||||
20241209,122100,229814300,5300,5300,5300,5300,0
|
||||
20241209,122000,229814300,5300,5300,5300,5300,0
|
||||
20241209,121900,229814300,5300,5300,5300,5300,50
|
||||
20241209,121800,229549300,5300,5300,5300,5300,0
|
||||
20241209,121700,229549300,5300,5300,5300,5290,78
|
||||
20241209,121600,229135970,5300,5300,5300,5300,430
|
||||
20241209,121500,226856970,5300,5310,5310,5300,747
|
||||
20241209,121400,222893740,5320,5320,5320,5320,18
|
||||
20241209,121300,222797980,5320,5320,5320,5320,0
|
||||
20241209,121200,222797980,5320,5310,5320,5310,3
|
||||
20241209,121100,222782030,5320,5320,5320,5320,0
|
||||
20241209,121000,222782030,5320,5330,5340,5320,1070
|
||||
20241209,120900,217075620,5310,5310,5310,5310,0
|
||||
20241209,120800,217075620,5310,5310,5310,5310,4
|
||||
20241209,120700,217054380,5310,5300,5310,5300,649
|
||||
20241209,120600,213608200,5310,5310,5310,5310,0
|
||||
20241209,120500,213608200,5310,5310,5310,5310,0
|
||||
20241209,120400,213608200,5310,5310,5310,5310,0
|
||||
20241209,120300,213608200,5310,5310,5310,5310,0
|
||||
20241209,120200,213608200,5310,5310,5310,5310,0
|
||||
20241209,120100,213608200,5310,5310,5310,5310,22
|
||||
20241209,120000,213491380,5310,5310,5310,5310,130
|
||||
20241209,115900,212801080,5320,5320,5320,5320,0
|
||||
20241209,115800,212801080,5320,5320,5320,5320,0
|
||||
20241209,115700,212801080,5320,5320,5320,5320,0
|
||||
20241209,115600,212801080,5320,5320,5320,5320,0
|
||||
20241209,115500,212801080,5320,5310,5320,5290,502
|
||||
20241209,115400,210140150,5320,5330,5330,5300,2370
|
||||
20241209,115300,197563700,5340,5340,5340,5340,2
|
||||
20241209,115200,197553020,5320,5320,5320,5320,0
|
||||
20241209,115100,197553020,5320,5320,5320,5320,0
|
||||
20241209,115000,197553020,5320,5320,5320,5320,0
|
||||
20241209,114900,197553020,5320,5320,5320,5320,0
|
||||
20241209,114800,197553020,5320,5320,5320,5320,0
|
||||
20241209,114700,197553020,5320,5320,5320,5320,0
|
||||
20241209,114600,197553020,5320,5320,5320,5320,200
|
||||
20241209,114500,196489020,5320,5320,5320,5320,0
|
||||
20241209,114400,196489020,5320,5320,5320,5320,0
|
||||
20241209,114300,196489020,5320,5330,5330,5320,200
|
||||
20241209,114200,195424020,5310,5370,5370,5310,2037
|
||||
20241209,114100,184577250,5370,5370,5370,5370,0
|
||||
20241209,114000,184577250,5370,5340,5370,5340,197
|
||||
20241209,113900,183520640,5340,5340,5340,5340,17
|
||||
20241209,113800,183429860,5320,5320,5320,5320,0
|
||||
20241209,113700,183429860,5320,5320,5320,5320,0
|
||||
20241209,113600,183429860,5320,5330,5330,5320,100
|
||||
20241209,113500,182897670,5370,5340,5370,5340,700
|
||||
20241209,113400,179140080,5310,5350,5350,5310,767
|
||||
20241209,113300,175055130,5350,5350,5350,5350,0
|
||||
20241209,113200,175055130,5350,5350,5350,5350,0
|
||||
20241209,113100,175055130,5350,5360,5360,5350,600
|
||||
20241209,113000,171844440,5370,5370,5370,5370,371
|
||||
20241209,112900,169852170,5370,5370,5370,5360,283
|
||||
20241209,112800,168332600,5370,5370,5370,5370,273
|
||||
20241209,112700,166866590,5360,5360,5360,5360,118
|
||||
20241209,112600,166234110,5360,5350,5360,5350,109
|
||||
20241209,112500,165650940,5350,5350,5350,5350,501
|
||||
20241209,112400,162970590,5340,5340,5340,5340,0
|
||||
20241209,112300,162970590,5340,5340,5340,5340,104
|
||||
20241209,112200,162415230,5340,5340,5340,5340,240
|
||||
20241209,112100,161133630,5320,5320,5320,5320,0
|
||||
20241209,112000,161133630,5320,5320,5320,5320,0
|
||||
20241209,111900,161133630,5320,5360,5360,5310,2651
|
||||
20241209,111800,147034800,5350,5350,5350,5350,0
|
||||
20241209,111700,147034800,5350,5350,5350,5350,0
|
||||
20241209,111600,147034800,5350,5350,5350,5350,78
|
||||
20241209,111500,146617500,5400,5400,5400,5400,0
|
||||
20241209,111400,146617500,5400,5400,5400,5400,0
|
||||
20241209,111300,146617500,5400,5400,5400,5400,0
|
||||
20241209,111200,146617500,5400,5400,5400,5400,0
|
||||
20241209,111100,146617500,5400,5400,5400,5400,0
|
||||
20241209,111000,146617500,5400,5350,5400,5350,393
|
||||
20241209,110900,144500250,5390,5390,5390,5390,500
|
||||
20241209,110800,141805250,5390,5390,5390,5390,30
|
||||
20241209,110700,141643550,5390,5380,5390,5320,7009
|
||||
20241209,110600,104262170,5380,5420,5420,5380,103
|
||||
20241209,110500,103704030,5420,5420,5420,5420,0
|
||||
20241209,110400,103704030,5420,5420,5420,5420,0
|
||||
20241209,110300,103704030,5420,5420,5420,5420,0
|
||||
20241209,110200,103704030,5420,5420,5420,5420,0
|
||||
20241209,110100,103704030,5420,5420,5420,5420,0
|
||||
20241209,110000,103704030,5420,5420,5420,5420,18
|
||||
20241209,105900,103606470,5380,5380,5380,5380,0
|
||||
20241209,105800,103606470,5380,5380,5380,5380,0
|
||||
20241209,105700,103606470,5380,5380,5380,5380,0
|
||||
20241209,105600,103606470,5380,5390,5390,5380,675
|
||||
20241209,105500,99974310,5390,5390,5390,5390,0
|
||||
20241209,105400,99974310,5390,5390,5390,5390,0
|
||||
20241209,105300,99974310,5390,5390,5390,5390,0
|
||||
20241209,105200,99974310,5390,5390,5390,5390,616
|
||||
20241209,105100,96654070,5410,5390,5410,5390,451
|
||||
20241209,105000,94223140,5390,5390,5390,5390,0
|
||||
20241209,104900,94223140,5390,5410,5410,5390,545
|
||||
20241209,104800,91280680,5410,5410,5410,5410,12
|
||||
20241209,104700,91215760,5410,5410,5410,5410,0
|
||||
20241209,104600,91215760,5410,5410,5410,5410,200
|
||||
20241209,104500,90133760,5420,5420,5420,5420,0
|
||||
20241209,104400,90133760,5420,5420,5420,5420,129
|
||||
20241209,104300,89434580,5420,5440,5440,5420,105
|
||||
20241209,104200,88865380,5420,5420,5420,5420,0
|
||||
20241209,104100,88865380,5420,5420,5420,5420,100
|
||||
20241209,104000,88323380,5440,5440,5440,5440,0
|
||||
20241209,103900,88323380,5440,5440,5440,5440,20
|
||||
20241209,103800,88214580,5440,5440,5440,5440,0
|
||||
20241209,103700,88214580,5440,5440,5440,5440,0
|
||||
20241209,103600,88214580,5440,5440,5440,5440,20
|
||||
20241209,103500,88105780,5440,5410,5440,5390,178
|
||||
20241209,103400,87144830,5440,5440,5440,5440,0
|
||||
20241209,103300,87144830,5440,5440,5440,5440,2
|
||||
20241209,103200,87133950,5430,5430,5430,5430,0
|
||||
20241209,103100,87133950,5430,5430,5430,5430,50
|
||||
20241209,103000,86862450,5440,5440,5440,5440,0
|
||||
20241209,102900,86862450,5440,5440,5440,5440,0
|
||||
20241209,102800,86862450,5440,5440,5440,5440,0
|
||||
20241209,102700,86862450,5440,5440,5440,5440,0
|
||||
20241209,102600,86862450,5440,5440,5440,5440,0
|
||||
20241209,102500,86862450,5440,5440,5440,5440,28
|
||||
20241209,102400,86710130,5440,5440,5440,5440,0
|
||||
20241209,102300,86710130,5440,5450,5450,5440,15
|
||||
20241209,102200,86628420,5400,5400,5400,5400,0
|
||||
20241209,102100,86628420,5400,5400,5400,5400,0
|
||||
20241209,102000,86628420,5400,5400,5400,5400,0
|
||||
20241209,101900,86628420,5400,5400,5400,5400,252
|
||||
20241209,101800,85267620,5400,5430,5430,5400,300
|
||||
20241209,101700,83643980,5430,5430,5430,5430,9
|
||||
20241209,101600,83595110,5440,5440,5440,5440,0
|
||||
20241209,101500,83595110,5440,5440,5440,5440,0
|
||||
20241209,101400,83595110,5440,5440,5440,5440,0
|
||||
20241209,101300,83595110,5440,5440,5440,5440,0
|
||||
20241209,101200,83595110,5440,5440,5440,5440,1
|
||||
20241209,101100,83589670,5450,5450,5450,5450,0
|
||||
20241209,101000,83589670,5450,5450,5450,5450,1
|
||||
20241209,100900,83584220,5450,5450,5450,5450,26
|
||||
20241209,100800,83442520,5440,5440,5440,5440,0
|
||||
20241209,100700,83442520,5440,5440,5440,5440,0
|
||||
20241209,100600,83442520,5440,5440,5440,5440,0
|
||||
20241209,100500,83442520,5440,5460,5460,5430,223
|
||||
20241209,100400,82225480,5430,5430,5430,5430,0
|
||||
20241209,100300,82225480,5430,5430,5430,5430,0
|
||||
20241209,100200,82225480,5430,5430,5430,5430,0
|
||||
20241209,100100,82225480,5430,5430,5430,5430,45
|
||||
20241209,100000,81981130,5430,5430,5430,5430,0
|
||||
20241209,095900,81981130,5430,5430,5430,5430,0
|
||||
20241209,095800,81981130,5430,5430,5430,5430,0
|
||||
20241209,095700,81981130,5430,5430,5430,5430,200
|
||||
20241209,095600,80895130,5420,5420,5420,5420,0
|
||||
20241209,095500,80895130,5420,5440,5440,5420,15
|
||||
20241209,095400,80813800,5430,5450,5450,5430,101
|
||||
20241209,095300,80263370,5450,5450,5450,5450,11
|
||||
20241209,095200,80203420,5450,5450,5450,5450,0
|
||||
20241209,095100,80203420,5450,5440,5450,5440,2
|
||||
20241209,095000,80192530,5420,5420,5450,5420,115
|
||||
20241209,094900,79569080,5430,5430,5430,5430,102
|
||||
20241209,094800,79015220,5430,5430,5430,5430,0
|
||||
20241209,094700,79015220,5430,5430,5430,5430,19
|
||||
20241209,094600,78912050,5400,5400,5400,5400,358
|
||||
20241209,094500,76978850,5400,5400,5400,5400,0
|
||||
20241209,094400,76978850,5400,5390,5400,5390,102
|
||||
20241209,094300,76428150,5390,5400,5400,5380,571
|
||||
20241209,094200,73351720,5390,5430,5430,5390,1926
|
||||
20241209,094100,62936420,5430,5410,5430,5410,47
|
||||
20241209,094000,62682010,5430,5430,5430,5430,0
|
||||
20241209,093900,62682010,5430,5430,5430,5430,0
|
||||
20241209,093800,62682010,5430,5430,5430,5430,0
|
||||
20241209,093700,62682010,5430,5430,5430,5430,0
|
||||
20241209,093600,62682010,5430,5430,5430,5430,0
|
||||
20241209,093500,62682010,5430,5430,5430,5430,0
|
||||
20241209,093400,62682010,5430,5430,5430,5430,21
|
||||
20241209,093300,62567980,5400,5400,5400,5400,0
|
||||
20241209,093200,62567980,5400,5400,5400,5400,70
|
||||
20241209,093100,62189980,5430,5410,5430,5400,59
|
||||
20241209,093000,61869710,5400,5400,5400,5400,0
|
||||
20241209,092900,61869710,5400,5400,5400,5400,100
|
||||
20241209,092800,61329710,5400,5400,5400,5400,1184
|
||||
20241209,092700,54936110,5400,5400,5400,5400,100
|
||||
20241209,092600,54396110,5410,5410,5410,5410,253
|
||||
20241209,092500,53027380,5410,5420,5420,5400,1501
|
||||
20241209,092400,44908990,5430,5440,5440,5430,306
|
||||
20241209,092300,43246730,5450,5470,5470,5450,347
|
||||
20241209,092200,41354890,5460,5470,5470,5460,138
|
||||
20241209,092100,40600410,5470,5490,5490,5470,3593
|
||||
20241209,092000,20939080,5500,5500,5500,5500,6
|
||||
20241209,091900,20906080,5500,5500,5500,5500,24
|
||||
20241209,091800,20774080,5500,5500,5500,5500,602
|
||||
20241209,091700,17463080,5510,5510,5510,5510,600
|
||||
20241209,091600,14157080,5510,5510,5510,5510,0
|
||||
20241209,091500,14157080,5510,5510,5510,5510,0
|
||||
20241209,091400,14157080,5510,5520,5520,5510,219
|
||||
20241209,091300,12949050,5530,5530,5530,5530,118
|
||||
20241209,091200,12296510,5540,5540,5540,5530,31
|
||||
20241209,091100,12124970,5540,5540,5540,5540,9
|
||||
20241209,091000,12075110,5540,5540,5540,5540,0
|
||||
20241209,090900,12075110,5540,5540,5540,5540,50
|
||||
20241209,090800,11798110,5540,5540,5540,5540,1014
|
||||
20241209,090700,6180550,5530,5560,5560,5530,182
|
||||
20241209,090600,5172570,5570,5560,5610,5550,113
|
||||
20241209,090500,4544160,5560,5560,5560,5560,122
|
||||
20241209,090400,3865840,5560,5560,5560,5560,1
|
||||
20241209,090300,3860280,5570,5570,5570,5570,5
|
||||
20241209,090200,3832430,5560,5570,5570,5560,37
|
||||
20241209,090100,3626640,5580,5600,5600,5580,8
|
||||
20241209,090000,3581930,5630,5620,5640,5620,637
|
||||
|
Reference in New Issue
Block a user