Update 2024-12-05 2775 candle_min
This commit is contained in:
583
003920/min/candle-20241205.csv
Normal file
583
003920/min/candle-20241205.csv
Normal file
@@ -0,0 +1,583 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,184100,934665800,68200,68200,68200,68200,209
|
||||
20241205,184000,934665800,68200,68200,68200,68200,0
|
||||
20241205,183900,934665800,68200,68200,68200,68200,0
|
||||
20241205,183800,934665800,68200,68200,68200,68200,0
|
||||
20241205,183700,934665800,68200,68200,68200,68200,0
|
||||
20241205,183600,934665800,68200,68200,68200,68200,0
|
||||
20241205,183500,934665800,68200,68200,68200,68200,0
|
||||
20241205,183400,934665800,68200,68200,68200,68200,0
|
||||
20241205,183300,934665800,68200,68200,68200,68200,0
|
||||
20241205,183200,934665800,68200,68200,68200,68200,0
|
||||
20241205,183100,934665800,68200,68200,68200,68200,0
|
||||
20241205,183000,934665800,68200,68200,68200,68200,0
|
||||
20241205,182900,934665800,68200,68200,68200,68200,0
|
||||
20241205,182800,934665800,68200,68200,68200,68200,0
|
||||
20241205,182700,934665800,68200,68200,68200,68200,0
|
||||
20241205,182600,934665800,68200,68200,68200,68200,0
|
||||
20241205,182500,934665800,68200,68200,68200,68200,0
|
||||
20241205,182400,934665800,68200,68200,68200,68200,0
|
||||
20241205,182300,934665800,68200,68200,68200,68200,0
|
||||
20241205,182200,934665800,68200,68200,68200,68200,0
|
||||
20241205,182100,934665800,68200,68200,68200,68200,0
|
||||
20241205,182000,934665800,68200,68200,68200,68200,0
|
||||
20241205,181900,934665800,68200,68200,68200,68200,0
|
||||
20241205,181800,934665800,68200,68200,68200,68200,0
|
||||
20241205,181700,934665800,68200,68200,68200,68200,0
|
||||
20241205,181600,934665800,68200,68200,68200,68200,0
|
||||
20241205,181500,934665800,68200,68200,68200,68200,0
|
||||
20241205,181400,934665800,68200,68200,68200,68200,0
|
||||
20241205,181300,934665800,68200,68200,68200,68200,0
|
||||
20241205,181200,934665800,68200,68200,68200,68200,0
|
||||
20241205,181100,934665800,68200,68200,68200,68200,209
|
||||
20241205,181000,934665800,68200,68200,68200,68200,0
|
||||
20241205,180900,934665800,68200,68200,68200,68200,0
|
||||
20241205,180800,934665800,68200,68200,68200,68200,0
|
||||
20241205,180700,934665800,68200,68200,68200,68200,0
|
||||
20241205,180600,934665800,68200,68200,68200,68200,0
|
||||
20241205,180500,934665800,68200,68200,68200,68200,0
|
||||
20241205,180400,934665800,68200,68200,68200,68200,0
|
||||
20241205,180300,934665800,68200,68200,68200,68200,0
|
||||
20241205,180200,934665800,68200,68200,68200,68200,0
|
||||
20241205,180100,934665800,68200,68200,68200,68200,0
|
||||
20241205,180000,934665800,68200,68200,68200,68200,0
|
||||
20241205,175900,934665800,68200,68200,68200,68200,0
|
||||
20241205,175800,934665800,68200,68200,68200,68200,0
|
||||
20241205,175700,934665800,68200,68200,68200,68200,0
|
||||
20241205,175600,934665800,68200,68200,68200,68200,0
|
||||
20241205,175500,934665800,68200,68200,68200,68200,0
|
||||
20241205,175400,934665800,68200,68200,68200,68200,0
|
||||
20241205,175300,934665800,68200,68200,68200,68200,0
|
||||
20241205,175200,934665800,68200,68200,68200,68200,0
|
||||
20241205,175100,934665800,68200,68200,68200,68200,0
|
||||
20241205,175000,934665800,68200,68200,68200,68200,0
|
||||
20241205,174900,934665800,68200,68200,68200,68200,0
|
||||
20241205,174800,934665800,68200,68200,68200,68200,0
|
||||
20241205,174700,934665800,68200,68200,68200,68200,0
|
||||
20241205,174600,934665800,68200,68200,68200,68200,0
|
||||
20241205,174500,934665800,68200,68200,68200,68200,0
|
||||
20241205,174400,934665800,68200,68200,68200,68200,0
|
||||
20241205,174300,934665800,68200,68200,68200,68200,0
|
||||
20241205,174200,934665800,68200,68200,68200,68200,0
|
||||
20241205,174100,934665800,68200,68200,68200,68200,209
|
||||
20241205,174000,934665800,68200,68200,68200,68200,0
|
||||
20241205,173900,934665800,68200,68200,68200,68200,0
|
||||
20241205,173800,934665800,68200,68200,68200,68200,0
|
||||
20241205,173700,934665800,68200,68200,68200,68200,0
|
||||
20241205,173600,934665800,68200,68200,68200,68200,0
|
||||
20241205,173500,934665800,68200,68200,68200,68200,0
|
||||
20241205,173400,934665800,68200,68200,68200,68200,0
|
||||
20241205,173300,934665800,68200,68200,68200,68200,0
|
||||
20241205,173200,934665800,68200,68200,68200,68200,0
|
||||
20241205,173100,934665800,68200,68200,68200,68200,0
|
||||
20241205,173000,934665800,68200,68200,68200,68200,0
|
||||
20241205,172900,934665800,68200,68200,68200,68200,0
|
||||
20241205,172800,934665800,68200,68200,68200,68200,0
|
||||
20241205,172700,934665800,68200,68200,68200,68200,0
|
||||
20241205,172600,934665800,68200,68200,68200,68200,0
|
||||
20241205,172500,934665800,68200,68200,68200,68200,0
|
||||
20241205,172400,934665800,68200,68200,68200,68200,0
|
||||
20241205,172300,934665800,68200,68200,68200,68200,0
|
||||
20241205,172200,934665800,68200,68200,68200,68200,0
|
||||
20241205,172100,934665800,68200,68200,68200,68200,0
|
||||
20241205,172000,934665800,68200,68200,68200,68200,0
|
||||
20241205,171900,934665800,68200,68200,68200,68200,0
|
||||
20241205,171800,934665800,68200,68200,68200,68200,0
|
||||
20241205,171700,934665800,68200,68200,68200,68200,0
|
||||
20241205,171600,934665800,68200,68200,68200,68200,0
|
||||
20241205,171500,934665800,68200,68200,68200,68200,0
|
||||
20241205,171400,934665800,68200,68200,68200,68200,0
|
||||
20241205,171300,934665800,68200,68200,68200,68200,0
|
||||
20241205,171200,934665800,68200,68200,68200,68200,0
|
||||
20241205,171100,934665800,68200,68200,68200,68200,209
|
||||
20241205,171000,934665800,68200,68200,68200,68200,0
|
||||
20241205,170900,934665800,68200,68200,68200,68200,0
|
||||
20241205,170800,934665800,68200,68200,68200,68200,0
|
||||
20241205,170700,934665800,68200,68200,68200,68200,0
|
||||
20241205,170600,934665800,68200,68200,68200,68200,0
|
||||
20241205,170500,934665800,68200,68200,68200,68200,0
|
||||
20241205,170400,934665800,68200,68200,68200,68200,0
|
||||
20241205,170300,934665800,68200,68200,68200,68200,0
|
||||
20241205,170200,934665800,68200,68200,68200,68200,0
|
||||
20241205,170100,934665800,68200,68200,68200,68200,0
|
||||
20241205,170000,934665800,68200,68200,68200,68200,0
|
||||
20241205,165900,934665800,68200,68200,68200,68200,0
|
||||
20241205,165800,934665800,68200,68200,68200,68200,0
|
||||
20241205,165700,934665800,68200,68200,68200,68200,0
|
||||
20241205,165600,934665800,68200,68200,68200,68200,0
|
||||
20241205,165500,934665800,68200,68200,68200,68200,0
|
||||
20241205,165400,934665800,68200,68200,68200,68200,0
|
||||
20241205,165300,934665800,68200,68200,68200,68200,0
|
||||
20241205,165200,934665800,68200,68200,68200,68200,0
|
||||
20241205,165100,934665800,68200,68200,68200,68200,0
|
||||
20241205,165000,934665800,68200,68200,68200,68200,0
|
||||
20241205,164900,934665800,68200,68200,68200,68200,0
|
||||
20241205,164800,934665800,68200,68200,68200,68200,0
|
||||
20241205,164700,934665800,68200,68200,68200,68200,0
|
||||
20241205,164600,934665800,68200,68200,68200,68200,0
|
||||
20241205,164500,934665800,68200,68200,68200,68200,0
|
||||
20241205,164400,934665800,68200,68200,68200,68200,0
|
||||
20241205,164300,934665800,68200,68200,68200,68200,0
|
||||
20241205,164200,934665800,68200,68200,68200,68200,0
|
||||
20241205,164100,934665800,68200,68200,68200,68200,209
|
||||
20241205,164000,934665800,68200,68200,68200,68200,0
|
||||
20241205,163900,934665800,68200,68200,68200,68200,0
|
||||
20241205,163800,934665800,68200,68200,68200,68200,0
|
||||
20241205,163700,934665800,68200,68200,68200,68200,0
|
||||
20241205,163600,934665800,68200,68200,68200,68200,0
|
||||
20241205,163500,934665800,68200,68200,68200,68200,0
|
||||
20241205,163400,934665800,68200,68200,68200,68200,0
|
||||
20241205,163300,934665800,68200,68200,68200,68200,0
|
||||
20241205,163200,934665800,68200,68200,68200,68200,0
|
||||
20241205,163100,934665800,68200,68200,68200,68200,0
|
||||
20241205,163000,934665800,68200,68200,68200,68200,0
|
||||
20241205,162900,934665800,68200,68200,68200,68200,0
|
||||
20241205,162800,934665800,68200,68200,68200,68200,0
|
||||
20241205,162700,934665800,68200,68200,68200,68200,0
|
||||
20241205,162600,934665800,68200,68200,68200,68200,0
|
||||
20241205,162500,934665800,68200,68200,68200,68200,0
|
||||
20241205,162400,934665800,68200,68200,68200,68200,0
|
||||
20241205,162300,934665800,68200,68200,68200,68200,0
|
||||
20241205,162200,934665800,68200,68200,68200,68200,0
|
||||
20241205,162100,934665800,68200,68200,68200,68200,0
|
||||
20241205,162000,934665800,68200,68200,68200,68200,0
|
||||
20241205,161900,934665800,68200,68200,68200,68200,0
|
||||
20241205,161800,934665800,68200,68200,68200,68200,0
|
||||
20241205,161700,934665800,68200,68200,68200,68200,0
|
||||
20241205,161600,934665800,68200,68200,68200,68200,0
|
||||
20241205,161500,934665800,68200,68200,68200,68200,0
|
||||
20241205,161400,934665800,68200,68200,68200,68200,0
|
||||
20241205,161300,934665800,68200,68200,68200,68200,0
|
||||
20241205,161200,934665800,68200,68200,68200,68200,0
|
||||
20241205,161100,934665800,68200,68200,68200,68200,209
|
||||
20241205,161000,934665800,68200,68200,68200,68200,0
|
||||
20241205,160900,934665800,68200,68200,68200,68200,0
|
||||
20241205,160800,934665800,68200,68200,68200,68200,0
|
||||
20241205,160700,934665800,68200,68200,68200,68200,0
|
||||
20241205,160600,934665800,68200,68200,68200,68200,0
|
||||
20241205,160500,934665800,68200,68200,68200,68200,0
|
||||
20241205,160400,934665800,68200,68200,68200,68200,0
|
||||
20241205,160300,934665800,68200,68200,68200,68200,0
|
||||
20241205,160200,934665800,68200,68200,68200,68200,0
|
||||
20241205,160100,934665800,68200,68200,68200,68200,0
|
||||
20241205,160000,934665800,68200,68200,68200,68200,0
|
||||
20241205,155900,934665800,68200,68200,68200,68200,0
|
||||
20241205,155800,934665800,68200,68200,68200,68200,0
|
||||
20241205,155700,934665800,68200,68200,68200,68200,0
|
||||
20241205,155600,934665800,68200,68200,68200,68200,0
|
||||
20241205,155500,934665800,68200,68200,68200,68200,0
|
||||
20241205,155400,934665800,68200,68200,68200,68200,0
|
||||
20241205,155300,934665800,68200,68200,68200,68200,0
|
||||
20241205,155200,934665800,68200,68200,68200,68200,0
|
||||
20241205,155100,934665800,68200,68200,68200,68200,0
|
||||
20241205,155000,934665800,68200,68200,68200,68200,0
|
||||
20241205,154900,934665800,68200,68200,68200,68200,0
|
||||
20241205,154800,934665800,68200,68200,68200,68200,0
|
||||
20241205,154700,934665800,68200,68200,68200,68200,0
|
||||
20241205,154600,934665800,68200,68200,68200,68200,0
|
||||
20241205,154500,934665800,68200,68200,68200,68200,0
|
||||
20241205,154400,934665800,68200,68200,68200,68200,0
|
||||
20241205,154300,934665800,68200,68200,68200,68200,0
|
||||
20241205,154200,934665800,68200,68200,68200,68200,0
|
||||
20241205,154100,934665800,68200,68200,68200,68200,209
|
||||
20241205,154000,934665800,68200,68200,68200,68200,0
|
||||
20241205,153900,934665800,68200,68200,68200,68200,0
|
||||
20241205,153800,934665800,68200,68200,68200,68200,0
|
||||
20241205,153700,934665800,68200,68200,68200,68200,0
|
||||
20241205,153600,934665800,68200,68200,68200,68200,0
|
||||
20241205,153500,934665800,68200,68200,68200,68200,0
|
||||
20241205,153400,934665800,68200,68200,68200,68200,0
|
||||
20241205,153300,934665800,68200,68200,68200,68200,0
|
||||
20241205,153200,934665800,68200,68200,68200,68200,0
|
||||
20241205,153100,934665800,68200,68200,68200,68200,0
|
||||
20241205,153000,934665800,68200,68200,68200,68200,209
|
||||
20241205,152900,920412000,68300,68300,68300,68300,0
|
||||
20241205,152800,920412000,68300,68300,68300,68300,0
|
||||
20241205,152700,920412000,68300,68300,68300,68300,0
|
||||
20241205,152600,920412000,68300,68300,68300,68300,0
|
||||
20241205,152500,920412000,68300,68300,68300,68300,0
|
||||
20241205,152400,920412000,68300,68300,68300,68300,0
|
||||
20241205,152300,920412000,68300,68300,68300,68300,0
|
||||
20241205,152200,920412000,68300,68300,68300,68300,0
|
||||
20241205,152100,920412000,68300,68300,68300,68300,0
|
||||
20241205,152000,920412000,68300,68300,68300,68300,0
|
||||
20241205,151900,920412000,68300,68300,68300,68200,184
|
||||
20241205,151800,907861900,68300,68300,68300,68300,15
|
||||
20241205,151700,906837400,68300,68300,68300,68200,18
|
||||
20241205,151600,905608200,68200,68200,68200,68200,0
|
||||
20241205,151500,905608200,68200,68200,68200,68200,2
|
||||
20241205,151400,905471800,68200,68200,68200,68200,0
|
||||
20241205,151300,905471800,68200,68100,68200,68100,220
|
||||
20241205,151200,890471700,68100,68400,68400,68100,1022
|
||||
20241205,151100,820730800,68500,68500,68500,68500,25
|
||||
20241205,151000,819018300,68500,68400,68500,68400,11
|
||||
20241205,150900,818264900,68500,68500,68500,68500,355
|
||||
20241205,150800,793947400,68600,68600,68600,68600,12
|
||||
20241205,150700,793124200,68900,68400,68900,68400,429
|
||||
20241205,150600,763764300,68300,68300,68300,68300,0
|
||||
20241205,150500,763764300,68300,68300,68300,68300,221
|
||||
20241205,150400,748670000,68300,68300,68300,68300,0
|
||||
20241205,150300,748670000,68300,68500,68500,68300,408
|
||||
20241205,150200,720733800,68500,68500,68500,68500,294
|
||||
20241205,150100,700594800,68500,68500,68500,68500,14
|
||||
20241205,150000,699635800,68400,68400,68400,68400,0
|
||||
20241205,145900,699635800,68400,68400,68400,68400,23
|
||||
20241205,145800,698062600,68500,68500,68600,68500,414
|
||||
20241205,145700,669703000,68600,68700,68700,68600,268
|
||||
20241205,145600,651317900,68700,68700,68700,68700,3
|
||||
20241205,145500,651111800,68700,68700,68700,68700,36
|
||||
20241205,145400,648638600,68800,68800,68800,68800,17
|
||||
20241205,145300,647469000,68700,68700,68700,68700,0
|
||||
20241205,145200,647469000,68700,68700,68700,68700,0
|
||||
20241205,145100,647469000,68700,68700,68700,68700,0
|
||||
20241205,145000,647469000,68700,68800,68800,68700,72
|
||||
20241205,144900,642522300,69000,69000,69000,69000,10
|
||||
20241205,144800,641832300,68800,68800,68800,68800,0
|
||||
20241205,144700,641832300,68800,69000,69100,68800,108
|
||||
20241205,144600,634396100,68900,69000,69000,68900,64
|
||||
20241205,144500,629983500,69000,69000,69000,69000,12
|
||||
20241205,144400,629155500,69000,69000,69000,69000,6
|
||||
20241205,144300,628741500,69000,69000,69000,69000,11
|
||||
20241205,144200,627982500,69000,69000,69000,69000,24
|
||||
20241205,144100,626326500,69000,69000,69000,69000,0
|
||||
20241205,144000,626326500,69000,69000,69200,69000,95
|
||||
20241205,143900,619769900,69000,69000,69000,69000,10
|
||||
20241205,143800,619079900,69000,69000,69000,69000,18
|
||||
20241205,143700,617837900,69000,68700,69100,68700,305
|
||||
20241205,143600,596814000,68800,69500,69500,68600,2706
|
||||
20241205,143500,409865700,69500,69500,69500,69500,4
|
||||
20241205,143400,409587700,69500,69500,69500,69500,12
|
||||
20241205,143300,408753700,69500,69600,69600,69500,53
|
||||
20241205,143200,405069700,69600,69600,69600,69600,15
|
||||
20241205,143100,404025700,69600,69600,69600,69600,0
|
||||
20241205,143000,404025700,69600,69600,69600,69600,11
|
||||
20241205,142900,403260100,69600,69600,69600,69600,8
|
||||
20241205,142800,402703300,69500,69700,69700,69500,4
|
||||
20241205,142700,402424700,69700,69700,69700,69700,11
|
||||
20241205,142600,401658000,69700,69700,69700,69700,8
|
||||
20241205,142500,401100400,69700,69700,69700,69700,11
|
||||
20241205,142400,400333700,69700,69700,69700,69700,7
|
||||
20241205,142300,399845800,69700,69700,69700,69700,7
|
||||
20241205,142200,399357900,69700,69600,69700,69600,21
|
||||
20241205,142100,397895300,69600,69600,69600,69600,10
|
||||
20241205,142000,397199300,69600,69600,69700,69600,13
|
||||
20241205,141900,396294200,69600,69600,69600,69600,7
|
||||
20241205,141800,395807000,69600,69600,69600,69600,9
|
||||
20241205,141700,395180600,69500,69600,69600,69500,50
|
||||
20241205,141600,391704100,69700,69700,69700,69700,7
|
||||
20241205,141500,391216200,69700,69700,69700,69700,12
|
||||
20241205,141400,390379800,69600,69600,69600,69600,8
|
||||
20241205,141300,389823000,69700,69700,69700,69700,8
|
||||
20241205,141200,389265400,69700,69600,69700,69600,16
|
||||
20241205,141100,388151000,69500,69500,69500,69500,49
|
||||
20241205,141000,384745500,69500,69600,69600,69500,11
|
||||
20241205,140900,383980700,69600,69600,69600,69600,6
|
||||
20241205,140800,383563100,69600,69600,69600,69600,8
|
||||
20241205,140700,383006300,69600,69700,69700,69600,30
|
||||
20241205,140600,380918000,69700,69700,69700,69700,7
|
||||
20241205,140500,380430100,69700,69700,69700,69700,11
|
||||
20241205,140400,379663400,69700,69700,69700,69700,6
|
||||
20241205,140300,379245200,69700,69700,69700,69700,5
|
||||
20241205,140200,378896700,69700,69700,69700,69700,13
|
||||
20241205,140100,377990600,69700,69700,69700,69700,4
|
||||
20241205,140000,377711800,69600,69600,69600,69600,0
|
||||
20241205,135900,377711800,69600,69700,69700,69600,20
|
||||
20241205,135800,376319000,69700,69700,69700,69700,6
|
||||
20241205,135700,375900800,69700,69800,69800,69700,22
|
||||
20241205,135600,374367000,69800,69800,69800,69800,7
|
||||
20241205,135500,373878400,69800,69800,69800,69800,13
|
||||
20241205,135400,372971000,69800,69800,69800,69800,8
|
||||
20241205,135300,372412600,69800,69800,69800,69800,6
|
||||
20241205,135200,371993800,69800,69800,69800,69800,13
|
||||
20241205,135100,371086400,69800,69800,69800,69800,4
|
||||
20241205,135000,370807200,69700,69700,69700,69700,0
|
||||
20241205,134900,370807200,69700,69800,69800,69700,16
|
||||
20241205,134800,369691200,69800,69800,69800,69800,9
|
||||
20241205,134700,369063000,69900,69900,69900,69900,11
|
||||
20241205,134600,368294100,69900,69900,69900,69900,103
|
||||
20241205,134500,361094400,69900,69900,69900,69900,8
|
||||
20241205,134400,360535200,69900,70000,70000,69900,22
|
||||
20241205,134300,358996700,70000,70000,70000,70000,6
|
||||
20241205,134200,358576700,70000,70000,70000,70000,13
|
||||
20241205,134100,357666700,70000,70000,70000,70000,10
|
||||
20241205,134000,356966700,70000,70000,70000,70000,11
|
||||
20241205,133900,356196700,70000,70000,70000,70000,8
|
||||
20241205,133800,355636700,70000,70000,70000,70000,6
|
||||
20241205,133700,355216700,70000,70000,70000,70000,9
|
||||
20241205,133600,354586700,70000,70000,70000,70000,8
|
||||
20241205,133500,354026700,70000,70000,70000,70000,11
|
||||
20241205,133400,353256700,70000,70000,70000,70000,7
|
||||
20241205,133300,352766700,70000,70000,70000,70000,6
|
||||
20241205,133200,352346700,70000,70000,70000,70000,12
|
||||
20241205,133100,351506700,70000,70000,70000,70000,6
|
||||
20241205,133000,351086700,70000,70000,70000,70000,10
|
||||
20241205,132900,350386700,70000,70000,70000,70000,11
|
||||
20241205,132800,349616700,70000,70000,70000,70000,6
|
||||
20241205,132700,349196700,69900,69900,69900,69900,10
|
||||
20241205,132600,348497700,70000,70000,70000,70000,5
|
||||
20241205,132500,348147700,70000,70000,70000,70000,17
|
||||
20241205,132400,346957700,69900,69900,69900,69900,0
|
||||
20241205,132300,346957700,69900,69900,69900,69900,1
|
||||
20241205,132200,346887800,70000,70000,70000,70000,10
|
||||
20241205,132100,346187800,70000,70000,70000,70000,6
|
||||
20241205,132000,345767800,70000,70000,70000,70000,10
|
||||
20241205,131900,345067800,70000,70000,70000,69900,11
|
||||
20241205,131800,344298300,70000,70000,70000,70000,6
|
||||
20241205,131700,343878300,70000,69900,70000,69900,26
|
||||
20241205,131600,342059600,70000,70000,70000,70000,7
|
||||
20241205,131500,341569600,70000,70000,70000,70000,8
|
||||
20241205,131400,341009600,69900,70000,70000,69900,8
|
||||
20241205,131300,340450000,70000,70000,70000,70000,13
|
||||
20241205,131200,339540000,69900,69900,69900,69800,48
|
||||
20241205,131100,336189100,69700,69700,69700,69700,0
|
||||
20241205,131000,336189100,69700,69700,69700,69700,0
|
||||
20241205,130900,336189100,69700,69700,69700,69700,0
|
||||
20241205,130800,336189100,69700,69700,69700,69700,0
|
||||
20241205,130700,336189100,69700,69700,69700,69700,8
|
||||
20241205,130600,335631500,70000,70000,70000,70000,6
|
||||
20241205,130500,335211500,70000,70000,70100,69800,110
|
||||
20241205,130400,327528400,70000,69900,70000,69900,8
|
||||
20241205,130300,326968800,69800,69800,69800,69800,1
|
||||
20241205,130200,326899000,69800,70000,70000,69800,5
|
||||
20241205,130100,326549200,70100,70000,70100,70000,85
|
||||
20241205,130000,320599000,70100,70000,70100,70000,204
|
||||
20241205,125900,306318600,70100,70100,70100,70100,0
|
||||
20241205,125800,306318600,70100,70100,70100,70100,1
|
||||
20241205,125700,306248500,70100,70100,70100,70100,1
|
||||
20241205,125600,306178400,70100,70100,70100,70100,0
|
||||
20241205,125500,306178400,70100,70100,70100,70100,0
|
||||
20241205,125400,306178400,70100,70100,70100,70100,0
|
||||
20241205,125300,306178400,70100,70100,70100,70100,0
|
||||
20241205,125200,306178400,70100,70100,70100,70100,0
|
||||
20241205,125100,306178400,70100,70100,70100,70100,1
|
||||
20241205,125000,306108300,70100,70100,70100,70100,0
|
||||
20241205,124900,306108300,70100,70100,70100,70100,41
|
||||
20241205,124800,303234200,70100,70100,70100,70100,0
|
||||
20241205,124700,303234200,70100,70100,70100,70100,0
|
||||
20241205,124600,303234200,70100,70100,70100,70100,0
|
||||
20241205,124500,303234200,70100,70100,70100,70100,0
|
||||
20241205,124400,303234200,70100,70000,70100,70000,173
|
||||
20241205,124300,291123800,70100,70100,70100,70100,0
|
||||
20241205,124200,291123800,70100,70100,70100,70100,2
|
||||
20241205,124100,290983600,70100,70100,70100,70100,0
|
||||
20241205,124000,290983600,70100,70100,70100,70100,0
|
||||
20241205,123900,290983600,70100,70100,70100,70100,0
|
||||
20241205,123800,290983600,70100,70100,70100,70100,1
|
||||
20241205,123700,290913500,70100,70100,70100,70100,0
|
||||
20241205,123600,290913500,70100,70100,70100,70100,1
|
||||
20241205,123500,290843400,70100,70100,70100,70100,0
|
||||
20241205,123400,290843400,70100,70100,70100,70100,0
|
||||
20241205,123300,290843400,70100,70100,70100,70100,0
|
||||
20241205,123200,290843400,70100,70100,70100,70100,0
|
||||
20241205,123100,290843400,70100,70100,70100,70100,1
|
||||
20241205,123000,290773300,70100,70100,70100,70100,0
|
||||
20241205,122900,290773300,70100,70100,70100,70100,0
|
||||
20241205,122800,290773300,70100,70100,70100,70100,0
|
||||
20241205,122700,290773300,70100,70100,70100,70100,0
|
||||
20241205,122600,290773300,70100,70000,70100,70000,12
|
||||
20241205,122500,289933200,70000,70000,70000,70000,0
|
||||
20241205,122400,289933200,70000,70000,70000,70000,0
|
||||
20241205,122300,289933200,70000,70100,70100,70000,2
|
||||
20241205,122200,289793100,70000,70000,70000,70000,20
|
||||
20241205,122100,288393100,70000,70100,70100,70000,9
|
||||
20241205,122000,287763000,70000,70000,70000,70000,0
|
||||
20241205,121900,287763000,70000,70000,70000,70000,2
|
||||
20241205,121800,287623000,70100,70100,70100,70100,0
|
||||
20241205,121700,287623000,70100,70100,70100,70100,0
|
||||
20241205,121600,287623000,70100,70000,70100,70000,23
|
||||
20241205,121500,286012900,70100,70100,70100,70100,0
|
||||
20241205,121400,286012900,70100,70100,70100,70100,0
|
||||
20241205,121300,286012900,70100,70100,70100,70100,1
|
||||
20241205,121200,285942800,70100,70100,70100,70100,0
|
||||
20241205,121100,285942800,70100,70100,70100,70100,0
|
||||
20241205,121000,285942800,70100,70100,70100,70100,1
|
||||
20241205,120900,285872700,70000,70000,70000,70000,0
|
||||
20241205,120800,285872700,70000,70000,70000,70000,0
|
||||
20241205,120700,285872700,70000,70000,70000,70000,0
|
||||
20241205,120600,285872700,70000,70000,70000,70000,0
|
||||
20241205,120500,285872700,70000,70000,70000,70000,31
|
||||
20241205,120400,283702700,70000,70000,70000,70000,0
|
||||
20241205,120300,283702700,70000,70000,70000,70000,0
|
||||
20241205,120200,283702700,70000,70000,70100,70000,79
|
||||
20241205,120100,278172500,70000,70000,70000,70000,0
|
||||
20241205,120000,278172500,70000,70000,70000,70000,0
|
||||
20241205,115900,278172500,70000,70000,70000,70000,0
|
||||
20241205,115800,278172500,70000,70000,70000,70000,8
|
||||
20241205,115700,277612500,70100,70100,70100,70100,1
|
||||
20241205,115600,277542400,70100,70100,70100,70100,0
|
||||
20241205,115500,277542400,70100,70100,70100,70100,0
|
||||
20241205,115400,277542400,70100,70100,70100,70100,6
|
||||
20241205,115300,277121800,70000,70000,70000,70000,9
|
||||
20241205,115200,276491800,70000,70000,70000,70000,6
|
||||
20241205,115100,276071800,70000,70000,70000,70000,7
|
||||
20241205,115000,275581800,70100,70000,70100,70000,21
|
||||
20241205,114900,274111600,70000,70000,70000,70000,9
|
||||
20241205,114800,273481600,70000,70000,70000,70000,8
|
||||
20241205,114700,272921600,70000,70000,70000,70000,12
|
||||
20241205,114600,272081600,70000,70000,70000,70000,11
|
||||
20241205,114500,271311600,69900,69900,69900,69900,0
|
||||
20241205,114400,271311600,69900,70000,70000,69900,10
|
||||
20241205,114300,270612200,70000,70000,70100,69900,369
|
||||
20241205,114200,244782200,70100,70100,70100,70100,0
|
||||
20241205,114100,244782200,70100,70100,70100,70100,0
|
||||
20241205,114000,244782200,70100,70100,70100,70100,0
|
||||
20241205,113900,244782200,70100,70100,70100,70100,1
|
||||
20241205,113800,244712100,70100,70100,70100,70100,0
|
||||
20241205,113700,244712100,70100,70100,70100,70100,0
|
||||
20241205,113600,244712100,70100,70100,70100,70100,0
|
||||
20241205,113500,244712100,70100,70100,70100,70100,0
|
||||
20241205,113400,244712100,70100,70100,70100,70100,0
|
||||
20241205,113300,244712100,70100,70100,70100,70100,0
|
||||
20241205,113200,244712100,70100,70100,70100,70100,0
|
||||
20241205,113100,244712100,70100,70100,70100,70100,0
|
||||
20241205,113000,244712100,70100,70100,70100,70100,0
|
||||
20241205,112900,244712100,70100,70100,70100,70000,328
|
||||
20241205,112800,221720400,70100,70100,70100,70100,33
|
||||
20241205,112700,219407100,70100,70100,70100,70100,0
|
||||
20241205,112600,219407100,70100,70100,70100,70100,0
|
||||
20241205,112500,219407100,70100,70100,70100,70100,0
|
||||
20241205,112400,219407100,70100,70100,70100,70100,0
|
||||
20241205,112300,219407100,70100,70100,70100,70100,1
|
||||
20241205,112200,219337000,70100,70100,70100,70100,0
|
||||
20241205,112100,219337000,70100,70100,70100,70100,0
|
||||
20241205,112000,219337000,70100,70100,70100,70100,0
|
||||
20241205,111900,219337000,70100,70100,70100,70100,0
|
||||
20241205,111800,219337000,70100,70100,70100,70100,0
|
||||
20241205,111700,219337000,70100,70100,70100,70100,0
|
||||
20241205,111600,219337000,70100,70000,70100,70000,195
|
||||
20241205,111500,205685800,70000,70000,70000,70000,0
|
||||
20241205,111400,205685800,70000,70000,70000,70000,10
|
||||
20241205,111300,204985800,70100,70100,70100,70100,0
|
||||
20241205,111200,204985800,70100,70100,70100,70100,0
|
||||
20241205,111100,204985800,70100,70100,70100,70100,0
|
||||
20241205,111000,204985800,70100,70100,70100,70100,0
|
||||
20241205,110900,204985800,70100,70100,70100,70100,0
|
||||
20241205,110800,204985800,70100,70100,70100,70100,0
|
||||
20241205,110700,204985800,70100,70100,70100,70100,1
|
||||
20241205,110600,204915700,70100,70100,70100,70100,0
|
||||
20241205,110500,204915700,70100,70100,70100,70100,0
|
||||
20241205,110400,204915700,70100,70100,70100,70100,0
|
||||
20241205,110300,204915700,70100,70100,70100,70100,0
|
||||
20241205,110200,204915700,70100,70100,70100,70100,0
|
||||
20241205,110100,204915700,70100,70100,70100,70100,0
|
||||
20241205,110000,204915700,70100,70100,70100,70100,0
|
||||
20241205,105900,204915700,70100,70100,70100,70100,0
|
||||
20241205,105800,204915700,70100,70000,70100,70000,4
|
||||
20241205,105700,204635600,70100,70100,70100,70100,0
|
||||
20241205,105600,204635600,70100,70100,70100,70100,0
|
||||
20241205,105500,204635600,70100,70100,70100,70100,0
|
||||
20241205,105400,204635600,70100,70100,70100,70100,0
|
||||
20241205,105300,204635600,70100,70100,70100,70100,0
|
||||
20241205,105200,204635600,70100,70100,70100,70100,0
|
||||
20241205,105100,204635600,70100,70100,70100,70100,1
|
||||
20241205,105000,204565500,70100,70100,70100,70100,0
|
||||
20241205,104900,204565500,70100,70100,70100,70100,0
|
||||
20241205,104800,204565500,70100,70100,70100,70100,0
|
||||
20241205,104700,204565500,70100,70100,70100,70100,0
|
||||
20241205,104600,204565500,70100,70100,70100,70100,0
|
||||
20241205,104500,204565500,70100,70000,70100,70000,2
|
||||
20241205,104400,204425400,70000,70000,70000,70000,15
|
||||
20241205,104300,203375400,70100,70100,70100,70100,2
|
||||
20241205,104200,203235200,70000,70000,70000,70000,25
|
||||
20241205,104100,201485200,70000,70100,70100,70000,112
|
||||
20241205,104000,193644100,70100,70100,70100,70100,0
|
||||
20241205,103900,193644100,70100,70100,70100,70100,1
|
||||
20241205,103800,193574000,70100,70100,70100,70100,2
|
||||
20241205,103700,193433800,70100,70100,70100,70100,0
|
||||
20241205,103600,193433800,70100,70000,70100,70000,9
|
||||
20241205,103500,192803300,70100,70100,70100,70100,2
|
||||
20241205,103400,192663100,70100,70100,70100,70100,1
|
||||
20241205,103300,192593000,70000,70100,70100,70000,12
|
||||
20241205,103200,191752800,70000,70000,70100,70000,5
|
||||
20241205,103100,191402700,70000,70000,70000,70000,4
|
||||
20241205,103000,191122700,70000,70000,70000,70000,29
|
||||
20241205,102900,189092700,70100,70000,70100,70000,5
|
||||
20241205,102800,188742500,70000,70000,70000,70000,10
|
||||
20241205,102700,188042500,69900,69900,69900,69900,0
|
||||
20241205,102600,188042500,69900,70100,70100,69900,113
|
||||
20241205,102500,180131800,70100,70100,70100,70100,0
|
||||
20241205,102400,180131800,70100,70100,70100,70100,2
|
||||
20241205,102300,179991600,70100,70100,70100,70100,2
|
||||
20241205,102200,179851400,70100,70100,70100,70100,0
|
||||
20241205,102100,179851400,70100,70000,70100,70000,80
|
||||
20241205,102000,174249100,70000,70000,70000,70000,158
|
||||
20241205,101900,163189100,70000,69900,70000,69900,10
|
||||
20241205,101800,162489700,69900,69900,69900,69900,8
|
||||
20241205,101700,161930500,69900,69900,69900,69900,12
|
||||
20241205,101600,161091700,69900,69900,69900,69900,7
|
||||
20241205,101500,160602400,69900,69900,69900,69900,42
|
||||
20241205,101400,157666600,69900,69900,69900,69900,0
|
||||
20241205,101300,157666600,69900,69900,69900,69900,11
|
||||
20241205,101200,156897700,69900,69900,69900,69900,5
|
||||
20241205,101100,156548200,69900,70000,70100,69900,405
|
||||
20241205,101000,128201500,70000,70000,70000,70000,2
|
||||
20241205,100900,128061500,70100,70100,70100,70100,0
|
||||
20241205,100800,128061500,70100,70100,70100,70100,0
|
||||
20241205,100700,128061500,70100,70100,70100,70100,11
|
||||
20241205,100600,127290400,70100,70100,70100,70100,0
|
||||
20241205,100500,127290400,70100,70100,70100,70100,50
|
||||
20241205,100400,123785400,70200,70200,70200,70200,0
|
||||
20241205,100300,123785400,70200,70200,70300,70200,53
|
||||
20241205,100200,120064500,70100,70100,70100,70100,0
|
||||
20241205,100100,120064500,70100,70100,70100,70100,1
|
||||
20241205,100000,119994400,70100,70100,70100,70100,38
|
||||
20241205,095900,117330600,70100,70100,70100,70100,0
|
||||
20241205,095800,117330600,70100,70100,70100,70100,0
|
||||
20241205,095700,117330600,70100,70100,70100,70100,0
|
||||
20241205,095600,117330600,70100,70100,70100,70100,5
|
||||
20241205,095500,116980100,70100,70100,70100,70100,0
|
||||
20241205,095400,116980100,70100,70100,70100,70100,0
|
||||
20241205,095300,116980100,70100,70100,70100,70100,0
|
||||
20241205,095200,116980100,70100,70100,70100,70100,0
|
||||
20241205,095100,116980100,70100,70100,70100,70100,2
|
||||
20241205,095000,116839900,70100,70100,70100,70100,2
|
||||
20241205,094900,116699700,70200,70200,70200,70200,0
|
||||
20241205,094800,116699700,70200,70200,70200,70200,25
|
||||
20241205,094700,114944700,70200,70200,70200,70000,144
|
||||
20241205,094600,104860900,70200,70200,70200,70200,0
|
||||
20241205,094500,104860900,70200,70200,70300,70200,17
|
||||
20241205,094400,103666000,70200,70200,70200,70200,1
|
||||
20241205,094300,103595800,70200,70200,70200,70200,3
|
||||
20241205,094200,103385200,70100,70100,70100,70100,0
|
||||
20241205,094100,103385200,70100,70200,70200,70100,7
|
||||
20241205,094000,102894400,70200,70200,70200,70200,6
|
||||
20241205,093900,102473200,70200,70100,70200,70100,29
|
||||
20241205,093800,100439700,70100,70100,70100,70100,2
|
||||
20241205,093700,100299500,70300,69800,70400,69800,506
|
||||
20241205,093600,64875600,69800,69700,69800,69700,49
|
||||
20241205,093500,61459500,69700,69700,69700,69700,28
|
||||
20241205,093400,59507900,69700,69700,69700,69700,17
|
||||
20241205,093300,58323000,69700,69900,69900,69700,67
|
||||
20241205,093200,53650700,69900,69800,69900,69800,11
|
||||
20241205,093100,52882500,69800,69800,69800,69800,14
|
||||
20241205,093000,51905300,69800,69800,69800,69800,15
|
||||
20241205,092900,50858300,69800,69700,69800,69700,21
|
||||
20241205,092800,49393000,69700,69700,69700,69700,12
|
||||
20241205,092700,48556600,69700,69700,69700,69700,19
|
||||
20241205,092600,47232300,69700,69700,69700,69700,8
|
||||
20241205,092500,46674700,69700,69500,69700,69500,17
|
||||
20241205,092400,45491900,69400,69400,69400,69400,20
|
||||
20241205,092300,44103900,69400,69500,69500,69400,27
|
||||
20241205,092200,42229500,69500,69500,69500,69500,8
|
||||
20241205,092100,41673500,69500,69500,69500,69500,14
|
||||
20241205,092000,40700500,69500,69500,69500,69500,21
|
||||
20241205,091900,39241000,69500,69500,69500,69500,0
|
||||
20241205,091800,39241000,69500,69500,69500,69500,10
|
||||
20241205,091700,38546000,69500,69700,69700,69500,22
|
||||
20241205,091600,37016200,69700,69700,69700,69700,9
|
||||
20241205,091500,36388900,69500,69600,69700,69500,28
|
||||
20241205,091400,34441200,69600,69600,69600,69600,1
|
||||
20241205,091300,34371600,69500,69700,69700,69500,15
|
||||
20241205,091200,33327500,69700,69700,69700,69700,5
|
||||
20241205,091100,32979000,69700,69700,69700,69700,5
|
||||
20241205,091000,32630500,69400,69600,69600,69400,110
|
||||
20241205,090900,24986700,69800,69700,69800,69700,75
|
||||
20241205,090800,19757100,69700,69700,69700,69700,13
|
||||
20241205,090700,18851000,69700,69700,69700,69700,10
|
||||
20241205,090600,18154000,69700,69700,69700,69700,8
|
||||
20241205,090500,17596400,69700,69700,69700,69700,18
|
||||
20241205,090400,16341800,69700,69700,69700,69700,22
|
||||
20241205,090300,14808400,69700,69700,69700,69700,59
|
||||
20241205,090200,10696100,69700,69500,69700,69400,125
|
||||
20241205,090100,2015900,69500,69600,69600,69500,10
|
||||
20241205,090000,1320500,69500,69500,69500,69500,19
|
||||
|
Reference in New Issue
Block a user