Update 2024-12-05 2775 candle_min
This commit is contained in:
588
005610/min/candle-20241205.csv
Normal file
588
005610/min/candle-20241205.csv
Normal file
@@ -0,0 +1,588 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,184600,152695300,46700,46700,46700,46700,25
|
||||
20241205,184500,152695300,46700,46700,46700,46700,0
|
||||
20241205,184400,152695300,46700,46700,46700,46700,0
|
||||
20241205,184300,152695300,46700,46700,46700,46700,0
|
||||
20241205,184200,152695300,46700,46700,46700,46700,0
|
||||
20241205,184100,152695300,46700,46700,46700,46700,0
|
||||
20241205,184000,152695300,46700,46700,46700,46700,0
|
||||
20241205,183900,152695300,46700,46700,46700,46700,0
|
||||
20241205,183800,152695300,46700,46700,46700,46700,0
|
||||
20241205,183700,152695300,46700,46700,46700,46700,0
|
||||
20241205,183600,152695300,46700,46700,46700,46700,0
|
||||
20241205,183500,152695300,46700,46700,46700,46700,0
|
||||
20241205,183400,152695300,46700,46700,46700,46700,0
|
||||
20241205,183300,152695300,46700,46700,46700,46700,0
|
||||
20241205,183200,152695300,46700,46700,46700,46700,0
|
||||
20241205,183100,152695300,46700,46700,46700,46700,0
|
||||
20241205,183000,152695300,46700,46700,46700,46700,0
|
||||
20241205,182900,152695300,46700,46700,46700,46700,0
|
||||
20241205,182800,152695300,46700,46700,46700,46700,0
|
||||
20241205,182700,152695300,46700,46700,46700,46700,0
|
||||
20241205,182600,152695300,46700,46700,46700,46700,0
|
||||
20241205,182500,152695300,46700,46700,46700,46700,0
|
||||
20241205,182400,152695300,46700,46700,46700,46700,0
|
||||
20241205,182300,152695300,46700,46700,46700,46700,0
|
||||
20241205,182200,152695300,46700,46700,46700,46700,0
|
||||
20241205,182100,152695300,46700,46700,46700,46700,0
|
||||
20241205,182000,152695300,46700,46700,46700,46700,0
|
||||
20241205,181900,152695300,46700,46700,46700,46700,0
|
||||
20241205,181800,152695300,46700,46700,46700,46700,0
|
||||
20241205,181700,152695300,46700,46700,46700,46700,0
|
||||
20241205,181600,152695300,46700,46700,46700,46700,25
|
||||
20241205,181500,152695300,46700,46700,46700,46700,0
|
||||
20241205,181400,152695300,46700,46700,46700,46700,0
|
||||
20241205,181300,152695300,46700,46700,46700,46700,0
|
||||
20241205,181200,152695300,46700,46700,46700,46700,0
|
||||
20241205,181100,152695300,46700,46700,46700,46700,0
|
||||
20241205,181000,152695300,46700,46700,46700,46700,0
|
||||
20241205,180900,152695300,46700,46700,46700,46700,0
|
||||
20241205,180800,152695300,46700,46700,46700,46700,0
|
||||
20241205,180700,152695300,46700,46700,46700,46700,0
|
||||
20241205,180600,152695300,46700,46700,46700,46700,0
|
||||
20241205,180500,152695300,46700,46700,46700,46700,0
|
||||
20241205,180400,152695300,46700,46700,46700,46700,0
|
||||
20241205,180300,152695300,46700,46700,46700,46700,0
|
||||
20241205,180200,152695300,46700,46700,46700,46700,0
|
||||
20241205,180100,152695300,46700,46700,46700,46700,0
|
||||
20241205,180000,152695300,46700,46700,46700,46700,0
|
||||
20241205,175900,152695300,46700,46700,46700,46700,0
|
||||
20241205,175800,152695300,46700,46700,46700,46700,0
|
||||
20241205,175700,152695300,46700,46700,46700,46700,0
|
||||
20241205,175600,152695300,46700,46700,46700,46700,0
|
||||
20241205,175500,152695300,46700,46700,46700,46700,0
|
||||
20241205,175400,152695300,46700,46700,46700,46700,0
|
||||
20241205,175300,152695300,46700,46700,46700,46700,0
|
||||
20241205,175200,152695300,46700,46700,46700,46700,0
|
||||
20241205,175100,152695300,46700,46700,46700,46700,0
|
||||
20241205,175000,152695300,46700,46700,46700,46700,0
|
||||
20241205,174900,152695300,46700,46700,46700,46700,0
|
||||
20241205,174800,152695300,46700,46700,46700,46700,0
|
||||
20241205,174700,152695300,46700,46700,46700,46700,0
|
||||
20241205,174600,152695300,46700,46700,46700,46700,25
|
||||
20241205,174500,152695300,46700,46700,46700,46700,0
|
||||
20241205,174400,152695300,46700,46700,46700,46700,0
|
||||
20241205,174300,152695300,46700,46700,46700,46700,0
|
||||
20241205,174200,152695300,46700,46700,46700,46700,0
|
||||
20241205,174100,152695300,46700,46700,46700,46700,0
|
||||
20241205,174000,152695300,46700,46700,46700,46700,0
|
||||
20241205,173900,152695300,46700,46700,46700,46700,0
|
||||
20241205,173800,152695300,46700,46700,46700,46700,0
|
||||
20241205,173700,152695300,46700,46700,46700,46700,0
|
||||
20241205,173600,152695300,46700,46700,46700,46700,0
|
||||
20241205,173500,152695300,46700,46700,46700,46700,0
|
||||
20241205,173400,152695300,46700,46700,46700,46700,0
|
||||
20241205,173300,152695300,46700,46700,46700,46700,0
|
||||
20241205,173200,152695300,46700,46700,46700,46700,0
|
||||
20241205,173100,152695300,46700,46700,46700,46700,0
|
||||
20241205,173000,152695300,46700,46700,46700,46700,0
|
||||
20241205,172900,152695300,46700,46700,46700,46700,0
|
||||
20241205,172800,152695300,46700,46700,46700,46700,0
|
||||
20241205,172700,152695300,46700,46700,46700,46700,0
|
||||
20241205,172600,152695300,46700,46700,46700,46700,0
|
||||
20241205,172500,152695300,46700,46700,46700,46700,0
|
||||
20241205,172400,152695300,46700,46700,46700,46700,0
|
||||
20241205,172300,152695300,46700,46700,46700,46700,0
|
||||
20241205,172200,152695300,46700,46700,46700,46700,0
|
||||
20241205,172100,152695300,46700,46700,46700,46700,0
|
||||
20241205,172000,152695300,46700,46700,46700,46700,0
|
||||
20241205,171900,152695300,46700,46700,46700,46700,0
|
||||
20241205,171800,152695300,46700,46700,46700,46700,0
|
||||
20241205,171700,152695300,46700,46700,46700,46700,0
|
||||
20241205,171600,152695300,46700,46700,46700,46700,25
|
||||
20241205,171500,152695300,46700,46700,46700,46700,0
|
||||
20241205,171400,152695300,46700,46700,46700,46700,0
|
||||
20241205,171300,152695300,46700,46700,46700,46700,0
|
||||
20241205,171200,152695300,46700,46700,46700,46700,0
|
||||
20241205,171100,152695300,46700,46700,46700,46700,0
|
||||
20241205,171000,152695300,46700,46700,46700,46700,0
|
||||
20241205,170900,152695300,46700,46700,46700,46700,0
|
||||
20241205,170800,152695300,46700,46700,46700,46700,0
|
||||
20241205,170700,152695300,46700,46700,46700,46700,0
|
||||
20241205,170600,152695300,46700,46700,46700,46700,0
|
||||
20241205,170500,152695300,46700,46700,46700,46700,0
|
||||
20241205,170400,152695300,46700,46700,46700,46700,0
|
||||
20241205,170300,152695300,46700,46700,46700,46700,0
|
||||
20241205,170200,152695300,46700,46700,46700,46700,0
|
||||
20241205,170100,152695300,46700,46700,46700,46700,0
|
||||
20241205,170000,152695300,46700,46700,46700,46700,0
|
||||
20241205,165900,152695300,46700,46700,46700,46700,0
|
||||
20241205,165800,152695300,46700,46700,46700,46700,0
|
||||
20241205,165700,152695300,46700,46700,46700,46700,0
|
||||
20241205,165600,152695300,46700,46700,46700,46700,0
|
||||
20241205,165500,152695300,46700,46700,46700,46700,0
|
||||
20241205,165400,152695300,46700,46700,46700,46700,0
|
||||
20241205,165300,152695300,46700,46700,46700,46700,0
|
||||
20241205,165200,152695300,46700,46700,46700,46700,0
|
||||
20241205,165100,152695300,46700,46700,46700,46700,0
|
||||
20241205,165000,152695300,46700,46700,46700,46700,0
|
||||
20241205,164900,152695300,46700,46700,46700,46700,0
|
||||
20241205,164800,152695300,46700,46700,46700,46700,0
|
||||
20241205,164700,152695300,46700,46700,46700,46700,0
|
||||
20241205,164600,152695300,46700,46700,46700,46700,25
|
||||
20241205,164500,152695300,46700,46700,46700,46700,0
|
||||
20241205,164400,152695300,46700,46700,46700,46700,0
|
||||
20241205,164300,152695300,46700,46700,46700,46700,0
|
||||
20241205,164200,152695300,46700,46700,46700,46700,0
|
||||
20241205,164100,152695300,46700,46700,46700,46700,0
|
||||
20241205,164000,152695300,46700,46700,46700,46700,0
|
||||
20241205,163900,152695300,46700,46700,46700,46700,0
|
||||
20241205,163800,152695300,46700,46700,46700,46700,0
|
||||
20241205,163700,152695300,46700,46700,46700,46700,0
|
||||
20241205,163600,152695300,46700,46700,46700,46700,0
|
||||
20241205,163500,152695300,46700,46700,46700,46700,0
|
||||
20241205,163400,152695300,46700,46700,46700,46700,0
|
||||
20241205,163300,152695300,46700,46700,46700,46700,0
|
||||
20241205,163200,152695300,46700,46700,46700,46700,0
|
||||
20241205,163100,152695300,46700,46700,46700,46700,0
|
||||
20241205,163000,152695300,46700,46700,46700,46700,0
|
||||
20241205,162900,152695300,46700,46700,46700,46700,0
|
||||
20241205,162800,152695300,46700,46700,46700,46700,0
|
||||
20241205,162700,152695300,46700,46700,46700,46700,0
|
||||
20241205,162600,152695300,46700,46700,46700,46700,0
|
||||
20241205,162500,152695300,46700,46700,46700,46700,0
|
||||
20241205,162400,152695300,46700,46700,46700,46700,0
|
||||
20241205,162300,152695300,46700,46700,46700,46700,0
|
||||
20241205,162200,152695300,46700,46700,46700,46700,0
|
||||
20241205,162100,152695300,46700,46700,46700,46700,0
|
||||
20241205,162000,152695300,46700,46700,46700,46700,0
|
||||
20241205,161900,152695300,46700,46700,46700,46700,0
|
||||
20241205,161800,152695300,46700,46700,46700,46700,0
|
||||
20241205,161700,152695300,46700,46700,46700,46700,0
|
||||
20241205,161600,152695300,46700,46700,46700,46700,25
|
||||
20241205,161500,152695300,46700,46700,46700,46700,0
|
||||
20241205,161400,152695300,46700,46700,46700,46700,0
|
||||
20241205,161300,152695300,46700,46700,46700,46700,0
|
||||
20241205,161200,152695300,46700,46700,46700,46700,0
|
||||
20241205,161100,152695300,46700,46700,46700,46700,0
|
||||
20241205,161000,152695300,46700,46700,46700,46700,0
|
||||
20241205,160900,152695300,46700,46700,46700,46700,0
|
||||
20241205,160800,152695300,46700,46700,46700,46700,0
|
||||
20241205,160700,152695300,46700,46700,46700,46700,0
|
||||
20241205,160600,152695300,46700,46700,46700,46700,0
|
||||
20241205,160500,152695300,46700,46700,46700,46700,0
|
||||
20241205,160400,152695300,46700,46700,46700,46700,0
|
||||
20241205,160300,152695300,46700,46700,46700,46700,0
|
||||
20241205,160200,152695300,46700,46700,46700,46700,0
|
||||
20241205,160100,152695300,46700,46700,46700,46700,0
|
||||
20241205,160000,152695300,46700,46700,46700,46700,0
|
||||
20241205,155900,152695300,46700,46700,46700,46700,0
|
||||
20241205,155800,152695300,46700,46700,46700,46700,0
|
||||
20241205,155700,152695300,46700,46700,46700,46700,0
|
||||
20241205,155600,152695300,46700,46700,46700,46700,0
|
||||
20241205,155500,152695300,46700,46700,46700,46700,0
|
||||
20241205,155400,152695300,46700,46700,46700,46700,0
|
||||
20241205,155300,152695300,46700,46700,46700,46700,0
|
||||
20241205,155200,152695300,46700,46700,46700,46700,0
|
||||
20241205,155100,152695300,46700,46700,46700,46700,0
|
||||
20241205,155000,152695300,46700,46700,46700,46700,0
|
||||
20241205,154900,152695300,46700,46700,46700,46700,0
|
||||
20241205,154800,152695300,46700,46700,46700,46700,0
|
||||
20241205,154700,152695300,46700,46700,46700,46700,0
|
||||
20241205,154600,152695300,46700,46700,46700,46700,25
|
||||
20241205,154500,152695300,46700,46700,46700,46700,0
|
||||
20241205,154400,152695300,46700,46700,46700,46700,0
|
||||
20241205,154300,152695300,46700,46700,46700,46700,0
|
||||
20241205,154200,152695300,46700,46700,46700,46700,0
|
||||
20241205,154100,152695300,46700,46700,46700,46700,0
|
||||
20241205,154000,152695300,46700,46700,46700,46700,0
|
||||
20241205,153900,152695300,46700,46700,46700,46700,0
|
||||
20241205,153800,152695300,46700,46700,46700,46700,0
|
||||
20241205,153700,152695300,46700,46700,46700,46700,0
|
||||
20241205,153600,152695300,46700,46700,46700,46700,0
|
||||
20241205,153500,152695300,46700,46700,46700,46700,0
|
||||
20241205,153400,152695300,46700,46700,46700,46700,0
|
||||
20241205,153300,152695300,46700,46700,46700,46700,0
|
||||
20241205,153200,152695300,46700,46700,46700,46700,0
|
||||
20241205,153100,152695300,46700,46700,46700,46700,0
|
||||
20241205,153000,152695300,46700,46700,46700,46700,25
|
||||
20241205,152900,151527800,46700,46700,46700,46700,0
|
||||
20241205,152800,151527800,46700,46700,46700,46700,0
|
||||
20241205,152700,151527800,46700,46700,46700,46700,0
|
||||
20241205,152600,151527800,46700,46700,46700,46700,0
|
||||
20241205,152500,151527800,46700,46700,46700,46700,0
|
||||
20241205,152400,151527800,46700,46700,46700,46700,0
|
||||
20241205,152300,151527800,46700,46700,46700,46700,0
|
||||
20241205,152200,151527800,46700,46700,46700,46700,0
|
||||
20241205,152100,151527800,46700,46700,46700,46700,0
|
||||
20241205,152000,151527800,46700,46700,46700,46700,0
|
||||
20241205,151900,151527800,46700,46700,46700,46700,1
|
||||
20241205,151800,151481100,46650,46650,46650,46650,0
|
||||
20241205,151700,151481100,46650,46650,46650,46650,10
|
||||
20241205,151600,151014600,46650,46700,46700,46650,100
|
||||
20241205,151500,146349100,46700,46750,46800,46700,13
|
||||
20241205,151400,145741000,46800,46800,46800,46800,0
|
||||
20241205,151300,145741000,46800,46800,46800,46800,0
|
||||
20241205,151200,145741000,46800,46800,46800,46800,0
|
||||
20241205,151100,145741000,46800,46800,46800,46800,2
|
||||
20241205,151000,145647400,46800,46700,46800,46700,16
|
||||
20241205,150900,144899800,46700,46700,46700,46700,1
|
||||
20241205,150800,144853100,46700,46700,46700,46700,0
|
||||
20241205,150700,144853100,46700,46700,46700,46700,4
|
||||
20241205,150600,144666300,46650,46700,46700,46650,4
|
||||
20241205,150500,144479650,46700,46650,46700,46650,2
|
||||
20241205,150400,144386300,46750,46750,46750,46750,0
|
||||
20241205,150300,144386300,46750,46750,46750,46750,0
|
||||
20241205,150200,144386300,46750,46750,46750,46750,0
|
||||
20241205,150100,144386300,46750,46750,46750,46750,0
|
||||
20241205,150000,144386300,46750,46750,46750,46750,1
|
||||
20241205,145900,144339550,46650,46650,46650,46650,0
|
||||
20241205,145800,144339550,46650,46700,46750,46650,3
|
||||
20241205,145700,144199450,46700,46700,46700,46700,5
|
||||
20241205,145600,143965950,46700,46700,46700,46700,6
|
||||
20241205,145500,143685750,46700,46700,46700,46700,0
|
||||
20241205,145400,143685750,46700,46700,46700,46700,1
|
||||
20241205,145300,143639050,46650,46650,46650,46650,1
|
||||
20241205,145200,143592400,46650,46650,46650,46650,4
|
||||
20241205,145100,143405800,46650,46650,46650,46650,1
|
||||
20241205,145000,143359150,46700,46750,46750,46700,11
|
||||
20241205,144900,142845150,46750,46750,46750,46750,17
|
||||
20241205,144800,142050400,46750,46750,46750,46750,1
|
||||
20241205,144700,142003650,46800,46800,46800,46800,0
|
||||
20241205,144600,142003650,46800,46800,46800,46800,0
|
||||
20241205,144500,142003650,46800,46750,46800,46750,3
|
||||
20241205,144400,141863350,46750,46800,46800,46750,13
|
||||
20241205,144300,141255000,46800,46800,46800,46800,45
|
||||
20241205,144200,139149000,46850,46850,46850,46850,1
|
||||
20241205,144100,139102150,46850,46850,46850,46850,1
|
||||
20241205,144000,139055300,46850,46850,46850,46850,1
|
||||
20241205,143900,139008450,46850,46850,46850,46850,1
|
||||
20241205,143800,138961600,46800,46800,46800,46800,0
|
||||
20241205,143700,138961600,46800,46800,46800,46800,13
|
||||
20241205,143600,138353200,46800,46800,46800,46800,3
|
||||
20241205,143500,138212800,46850,46850,46850,46850,0
|
||||
20241205,143400,138212800,46850,46850,46850,46850,0
|
||||
20241205,143300,138212800,46850,46850,46850,46850,0
|
||||
20241205,143200,138212800,46850,46850,46850,46850,20
|
||||
20241205,143100,137275800,46850,46850,46850,46850,1
|
||||
20241205,143000,137228950,46850,46850,46850,46850,0
|
||||
20241205,142900,137228950,46850,46850,46850,46850,3
|
||||
20241205,142800,137088400,46850,46850,46850,46850,0
|
||||
20241205,142700,137088400,46850,46850,46850,46850,0
|
||||
20241205,142600,137088400,46850,46850,46850,46850,6
|
||||
20241205,142500,136807300,46850,46800,46850,46800,22
|
||||
20241205,142400,135777550,46800,46800,46800,46800,1
|
||||
20241205,142300,135730750,46950,46950,46950,46950,0
|
||||
20241205,142200,135730750,46950,46950,46950,46950,17
|
||||
20241205,142100,134932600,46950,46950,46950,46950,0
|
||||
20241205,142000,134932600,46950,46950,46950,46950,0
|
||||
20241205,141900,134932600,46950,46950,46950,46950,0
|
||||
20241205,141800,134932600,46950,46950,46950,46950,0
|
||||
20241205,141700,134932600,46950,46950,46950,46950,0
|
||||
20241205,141600,134932600,46950,46950,46950,46950,1
|
||||
20241205,141500,134885650,47000,46950,47000,46950,10
|
||||
20241205,141400,134415750,46900,46850,46900,46850,9
|
||||
20241205,141300,133993850,46800,46800,46800,46800,0
|
||||
20241205,141200,133993850,46800,46800,46800,46800,0
|
||||
20241205,141100,133993850,46800,46800,46800,46800,0
|
||||
20241205,141000,133993850,46800,46850,46850,46800,134
|
||||
20241205,140900,127721600,46850,46850,46850,46850,0
|
||||
20241205,140800,127721600,46850,46850,46850,46850,4
|
||||
20241205,140700,127534200,46850,46850,46850,46850,0
|
||||
20241205,140600,127534200,46850,46850,46850,46850,0
|
||||
20241205,140500,127534200,46850,46850,46850,46850,20
|
||||
20241205,140400,126597200,46800,46800,46800,46800,0
|
||||
20241205,140300,126597200,46800,46800,46800,46800,1
|
||||
20241205,140200,126550400,46800,46800,46800,46800,0
|
||||
20241205,140100,126550400,46800,46800,46800,46800,0
|
||||
20241205,140000,126550400,46800,46800,46800,46800,0
|
||||
20241205,135900,126550400,46800,46800,46800,46800,0
|
||||
20241205,135800,126550400,46800,46800,46800,46800,0
|
||||
20241205,135700,126550400,46800,46800,46800,46800,0
|
||||
20241205,135600,126550400,46800,46800,46800,46800,0
|
||||
20241205,135500,126550400,46800,46800,46800,46800,1
|
||||
20241205,135400,126503600,46850,46850,46850,46850,0
|
||||
20241205,135300,126503600,46850,46850,46850,46850,0
|
||||
20241205,135200,126503600,46850,46850,46850,46850,0
|
||||
20241205,135100,126503600,46850,46850,46850,46850,0
|
||||
20241205,135000,126503600,46850,46850,46850,46850,0
|
||||
20241205,134900,126503600,46850,46850,46850,46850,0
|
||||
20241205,134800,126503600,46850,46850,46850,46850,0
|
||||
20241205,134700,126503600,46850,46850,46850,46850,3
|
||||
20241205,134600,126363050,46900,46900,46900,46900,0
|
||||
20241205,134500,126363050,46900,46900,46900,46900,0
|
||||
20241205,134400,126363050,46900,46900,46900,46900,0
|
||||
20241205,134300,126363050,46900,46850,46900,46850,7
|
||||
20241205,134200,126034850,46750,46750,46750,46750,0
|
||||
20241205,134100,126034850,46750,46750,46750,46750,0
|
||||
20241205,134000,126034850,46750,46650,46750,46650,92
|
||||
20241205,133900,121737400,46650,46650,46650,46650,36
|
||||
20241205,133800,120058000,46700,46700,46700,46700,0
|
||||
20241205,133700,120058000,46700,46700,46700,46700,2
|
||||
20241205,133600,119964600,46650,46650,46650,46650,0
|
||||
20241205,133500,119964600,46650,46650,46650,46650,1
|
||||
20241205,133400,119917950,46700,46700,46700,46700,37
|
||||
20241205,133300,118190050,46700,46700,46700,46700,0
|
||||
20241205,133200,118190050,46700,46700,46700,46700,2
|
||||
20241205,133100,118096650,46750,46750,46750,46750,3
|
||||
20241205,133000,117956400,46750,46750,46750,46750,0
|
||||
20241205,132900,117956400,46750,46750,46750,46750,2
|
||||
20241205,132800,117862900,46700,46700,46700,46700,0
|
||||
20241205,132700,117862900,46700,46750,46750,46700,2
|
||||
20241205,132600,117769450,46750,46750,46750,46750,1
|
||||
20241205,132500,117722700,46750,46750,46750,46750,0
|
||||
20241205,132400,117722700,46750,46750,46750,46750,1
|
||||
20241205,132300,117675950,46800,46800,46800,46800,0
|
||||
20241205,132200,117675950,46800,46800,46800,46800,1
|
||||
20241205,132100,117629150,46750,46750,46750,46750,0
|
||||
20241205,132000,117629150,46750,46700,46750,46700,11
|
||||
20241205,131900,117114950,46750,46750,46750,46750,0
|
||||
20241205,131800,117114950,46750,46750,46750,46750,0
|
||||
20241205,131700,117114950,46750,46750,46750,46750,4
|
||||
20241205,131600,116927950,46750,46750,46750,46750,0
|
||||
20241205,131500,116927950,46750,46750,46750,46750,0
|
||||
20241205,131400,116927950,46750,46700,46750,46700,2
|
||||
20241205,131300,116834500,46700,46700,46700,46700,4
|
||||
20241205,131200,116647700,46700,46700,46700,46700,1
|
||||
20241205,131100,116601000,46750,46750,46750,46700,12
|
||||
20241205,131000,116040050,46900,46900,46900,46900,0
|
||||
20241205,130900,116040050,46900,46900,46900,46900,0
|
||||
20241205,130800,116040050,46900,46900,46900,46900,1
|
||||
20241205,130700,115993150,46900,46850,46900,46850,21
|
||||
20241205,130600,115009200,46800,46750,46800,46700,9
|
||||
20241205,130500,114588450,46700,46700,46700,46700,0
|
||||
20241205,130400,114588450,46700,46700,46700,46700,26
|
||||
20241205,130300,113374250,46700,46750,46750,46700,86
|
||||
20241205,130200,109357750,46750,46750,46750,46750,0
|
||||
20241205,130100,109357750,46750,46750,46750,46750,9
|
||||
20241205,130000,108937000,46750,46800,46800,46750,2
|
||||
20241205,125900,108843450,46750,46750,46750,46750,1
|
||||
20241205,125800,108796700,46750,46800,46800,46750,41
|
||||
20241205,125700,106879900,46750,46800,46800,46750,273
|
||||
20241205,125600,94106600,46800,46800,46800,46800,0
|
||||
20241205,125500,94106600,46800,46800,46800,46800,0
|
||||
20241205,125400,94106600,46800,46800,46800,46800,0
|
||||
20241205,125300,94106600,46800,46800,46800,46800,0
|
||||
20241205,125200,94106600,46800,46800,46800,46800,0
|
||||
20241205,125100,94106600,46800,46800,46800,46800,1
|
||||
20241205,125000,94059800,46850,46850,46850,46850,0
|
||||
20241205,124900,94059800,46850,46850,46850,46850,0
|
||||
20241205,124800,94059800,46850,46850,46850,46850,0
|
||||
20241205,124700,94059800,46850,46850,46850,46800,92
|
||||
20241205,124600,89753350,46850,46850,46850,46850,1
|
||||
20241205,124500,89706500,46900,46900,46900,46900,2
|
||||
20241205,124400,89612700,46850,46850,46850,46800,32
|
||||
20241205,124300,88113700,46900,46900,46900,46900,0
|
||||
20241205,124200,88113700,46900,46900,46900,46900,1
|
||||
20241205,124100,88066800,46900,46900,46900,46900,0
|
||||
20241205,124000,88066800,46900,46900,46900,46900,1
|
||||
20241205,123900,88019900,46900,46900,46900,46900,0
|
||||
20241205,123800,88019900,46900,46900,46900,46850,63
|
||||
20241205,123700,85065350,46900,46900,46900,46900,0
|
||||
20241205,123600,85065350,46900,46950,46950,46900,11
|
||||
20241205,123500,84549300,46950,46950,46950,46950,0
|
||||
20241205,123400,84549300,46950,46950,46950,46950,1
|
||||
20241205,123300,84502350,47000,46950,47000,46950,3
|
||||
20241205,123200,84361400,47000,47000,47000,47000,0
|
||||
20241205,123100,84361400,47000,47000,47000,47000,10
|
||||
20241205,123000,83891400,47000,47050,47050,47000,15
|
||||
20241205,122900,83186350,47050,47050,47050,47050,12
|
||||
20241205,122800,82621750,47000,47000,47000,47000,0
|
||||
20241205,122700,82621750,47000,47000,47000,47000,0
|
||||
20241205,122600,82621750,47000,47000,47000,47000,1
|
||||
20241205,122500,82574750,47000,47000,47000,47000,1
|
||||
20241205,122400,82527750,47150,47150,47150,47150,0
|
||||
20241205,122300,82527750,47150,47150,47150,47150,0
|
||||
20241205,122200,82527750,47150,47000,47150,47000,18
|
||||
20241205,122100,81681250,47000,47000,47000,47000,0
|
||||
20241205,122000,81681250,47000,46950,47000,46950,21
|
||||
20241205,121900,80694750,46900,46900,46900,46900,0
|
||||
20241205,121800,80694750,46900,46850,46900,46850,24
|
||||
20241205,121700,79569200,46850,46850,46850,46850,4
|
||||
20241205,121600,79381800,46900,46900,46900,46900,0
|
||||
20241205,121500,79381800,46900,46900,46900,46900,1
|
||||
20241205,121400,79334900,46900,46900,46900,46900,4
|
||||
20241205,121300,79147300,46950,46950,46950,46950,8
|
||||
20241205,121200,78771700,47000,47000,47000,47000,2
|
||||
20241205,121100,78677700,46950,46950,46950,46950,1
|
||||
20241205,121000,78630750,46950,46950,46950,46950,3
|
||||
20241205,120900,78489900,46950,46950,47000,46950,15
|
||||
20241205,120800,77785500,47000,47000,47000,47000,1
|
||||
20241205,120700,77738500,46950,46950,46950,46950,0
|
||||
20241205,120600,77738500,46950,46950,46950,46950,0
|
||||
20241205,120500,77738500,46950,46950,46950,46950,0
|
||||
20241205,120400,77738500,46950,46950,46950,46950,0
|
||||
20241205,120300,77738500,46950,46950,46950,46950,0
|
||||
20241205,120200,77738500,46950,46950,46950,46950,1
|
||||
20241205,120100,77691550,47000,47000,47000,47000,25
|
||||
20241205,120000,76516550,47000,47000,47000,47000,0
|
||||
20241205,115900,76516550,47000,47000,47000,47000,2
|
||||
20241205,115800,76422550,47000,47000,47000,47000,0
|
||||
20241205,115700,76422550,47000,47000,47000,47000,0
|
||||
20241205,115600,76422550,47000,47000,47000,47000,1
|
||||
20241205,115500,76375550,47000,46900,47000,46900,7
|
||||
20241205,115400,76046900,46900,46900,46900,46900,0
|
||||
20241205,115300,76046900,46900,46900,46900,46900,0
|
||||
20241205,115200,76046900,46900,46900,46900,46900,0
|
||||
20241205,115100,76046900,46900,46900,46950,46850,385
|
||||
20241205,115000,57994500,46950,46950,46950,46950,4
|
||||
20241205,114900,57806700,46950,46950,46950,46950,2
|
||||
20241205,114800,57712800,47000,47000,47000,47000,0
|
||||
20241205,114700,57712800,47000,47000,47000,47000,13
|
||||
20241205,114600,57101800,47000,47000,47000,47000,0
|
||||
20241205,114500,57101800,47000,47000,47000,47000,5
|
||||
20241205,114400,56866800,47000,47000,47000,47000,0
|
||||
20241205,114300,56866800,47000,47050,47050,47000,30
|
||||
20241205,114200,55456750,47050,47050,47050,47050,0
|
||||
20241205,114100,55456750,47050,47050,47050,47050,0
|
||||
20241205,114000,55456750,47050,47050,47050,47050,0
|
||||
20241205,113900,55456750,47050,47050,47050,47050,0
|
||||
20241205,113800,55456750,47050,47050,47050,47050,0
|
||||
20241205,113700,55456750,47050,47050,47050,47050,0
|
||||
20241205,113600,55456750,47050,47050,47050,47050,7
|
||||
20241205,113500,55127400,47050,47050,47050,47050,3
|
||||
20241205,113400,54986250,47050,47050,47050,47050,12
|
||||
20241205,113300,54421650,47050,47050,47050,47050,8
|
||||
20241205,113200,54045250,47050,47050,47050,47050,1
|
||||
20241205,113100,53998200,47050,47050,47050,47050,1
|
||||
20241205,113000,53951150,47050,47050,47050,47050,1
|
||||
20241205,112900,53904100,47000,47000,47000,47000,0
|
||||
20241205,112800,53904100,47000,47000,47000,47000,0
|
||||
20241205,112700,53904100,47000,47000,47000,47000,0
|
||||
20241205,112600,53904100,47000,47000,47000,47000,1
|
||||
20241205,112500,53857100,47050,47050,47050,47050,0
|
||||
20241205,112400,53857100,47050,47050,47050,47050,2
|
||||
20241205,112300,53763000,47050,47000,47050,47000,7
|
||||
20241205,112200,53433700,47000,47000,47000,47000,0
|
||||
20241205,112100,53433700,47000,47000,47000,47000,1
|
||||
20241205,112000,53386700,47050,47050,47050,47050,3
|
||||
20241205,111900,53245550,47050,47050,47050,47050,12
|
||||
20241205,111800,52680950,47050,47100,47100,47050,12
|
||||
20241205,111700,52116300,47100,47100,47100,47100,0
|
||||
20241205,111600,52116300,47100,47100,47100,47100,1
|
||||
20241205,111500,52069200,47050,47050,47050,47050,0
|
||||
20241205,111400,52069200,47050,47050,47050,47050,0
|
||||
20241205,111300,52069200,47050,47050,47050,47050,1
|
||||
20241205,111200,52022150,47050,47050,47050,47050,2
|
||||
20241205,111100,51928050,47100,47100,47100,47100,6
|
||||
20241205,111000,51645450,47050,47050,47050,47050,0
|
||||
20241205,110900,51645450,47050,47050,47050,47050,0
|
||||
20241205,110800,51645450,47050,47050,47050,47050,0
|
||||
20241205,110700,51645450,47050,47050,47050,47050,0
|
||||
20241205,110600,51645450,47050,47050,47050,47050,1
|
||||
20241205,110500,51598400,47100,47150,47150,47100,2
|
||||
20241205,110400,51504150,47000,47000,47000,47000,0
|
||||
20241205,110300,51504150,47000,47000,47000,47000,0
|
||||
20241205,110200,51504150,47000,47000,47000,47000,1
|
||||
20241205,110100,51457150,46950,46950,46950,46950,4
|
||||
20241205,110000,51269350,46950,46900,46950,46900,41
|
||||
20241205,105900,49346300,46900,46900,46900,46900,0
|
||||
20241205,105800,49346300,46900,46900,46900,46900,1
|
||||
20241205,105700,49299400,46900,46900,46900,46900,1
|
||||
20241205,105600,49252500,46900,46900,46900,46900,1
|
||||
20241205,105500,49205600,46900,46850,46900,46850,6
|
||||
20241205,105400,48924250,46900,46900,46900,46900,1
|
||||
20241205,105300,48877350,46950,46950,46950,46950,1
|
||||
20241205,105200,48830400,46850,46850,46900,46850,38
|
||||
20241205,105100,47050050,46900,46900,46900,46900,11
|
||||
20241205,105000,46534150,47000,47050,47050,47000,42
|
||||
20241205,104900,44558950,47100,47100,47100,47100,1
|
||||
20241205,104800,44511850,47050,47050,47050,47050,0
|
||||
20241205,104700,44511850,47050,47050,47050,47050,0
|
||||
20241205,104600,44511850,47050,47050,47050,47050,1
|
||||
20241205,104500,44464800,47050,47050,47050,47050,0
|
||||
20241205,104400,44464800,47050,47050,47050,47050,0
|
||||
20241205,104300,44464800,47050,47050,47050,47050,0
|
||||
20241205,104200,44464800,47050,47050,47050,47050,0
|
||||
20241205,104100,44464800,47050,47000,47050,47000,27
|
||||
20241205,104000,43195350,47000,47000,47000,47000,1
|
||||
20241205,103900,43148350,46950,46900,46950,46900,98
|
||||
20241205,103800,38551900,46900,46900,46900,46900,1
|
||||
20241205,103700,38505000,46850,46850,46850,46850,1
|
||||
20241205,103600,38458150,46850,46850,46850,46850,0
|
||||
20241205,103500,38458150,46850,46850,46850,46850,0
|
||||
20241205,103400,38458150,46850,46850,46850,46850,0
|
||||
20241205,103300,38458150,46850,46850,46850,46850,0
|
||||
20241205,103200,38458150,46850,46850,46850,46850,1
|
||||
20241205,103100,38411300,46850,46900,46900,46850,60
|
||||
20241205,103000,35598100,46950,46950,46950,46950,2
|
||||
20241205,102900,35504200,46950,46950,46950,46950,5
|
||||
20241205,102800,35269450,46950,46950,46950,46950,0
|
||||
20241205,102700,35269450,46950,46950,46950,46950,10
|
||||
20241205,102600,34799950,46900,46900,46900,46900,1
|
||||
20241205,102500,34753050,46900,46900,46900,46900,1
|
||||
20241205,102400,34706150,46900,46900,46900,46900,1
|
||||
20241205,102300,34659250,46950,46950,46950,46950,0
|
||||
20241205,102200,34659250,46950,46950,46950,46950,2
|
||||
20241205,102100,34565350,46900,46900,46900,46900,0
|
||||
20241205,102000,34565350,46900,46900,46900,46900,0
|
||||
20241205,101900,34565350,46900,46900,46900,46900,0
|
||||
20241205,101800,34565350,46900,46900,46900,46900,0
|
||||
20241205,101700,34565350,46900,46950,46950,46900,11
|
||||
20241205,101600,34048950,46950,46950,46950,46950,1
|
||||
20241205,101500,34002000,46950,46950,46950,46950,1
|
||||
20241205,101400,33955050,46900,46900,46900,46900,0
|
||||
20241205,101300,33955050,46900,46900,46900,46900,0
|
||||
20241205,101200,33955050,46900,46900,46900,46900,0
|
||||
20241205,101100,33955050,46900,46900,46900,46900,0
|
||||
20241205,101000,33955050,46900,46900,46900,46900,1
|
||||
20241205,100900,33908150,46900,46900,46900,46900,1
|
||||
20241205,100800,33861250,47000,47000,47000,47000,0
|
||||
20241205,100700,33861250,47000,47000,47000,47000,0
|
||||
20241205,100600,33861250,47000,47000,47000,47000,23
|
||||
20241205,100500,32780250,47050,47050,47050,47050,0
|
||||
20241205,100400,32780250,47050,47050,47050,47050,0
|
||||
20241205,100300,32780250,47050,47050,47050,47050,50
|
||||
20241205,100200,30427750,47050,47050,47050,47050,1
|
||||
20241205,100100,30380700,47050,47050,47050,47050,0
|
||||
20241205,100000,30380700,47050,46850,47050,46850,74
|
||||
20241205,095900,26913350,46850,46850,46850,46850,3
|
||||
20241205,095800,26772800,46850,46850,46850,46850,1
|
||||
20241205,095700,26725950,46850,46850,46850,46850,0
|
||||
20241205,095600,26725950,46850,46850,46850,46850,0
|
||||
20241205,095500,26725950,46850,46850,46850,46850,5
|
||||
20241205,095400,26491700,46850,46850,46850,46850,4
|
||||
20241205,095300,26304300,46850,46850,46850,46850,1
|
||||
20241205,095200,26257450,46950,46950,46950,46950,0
|
||||
20241205,095100,26257450,46950,46950,46950,46950,5
|
||||
20241205,095000,26022700,47000,47000,47000,47000,1
|
||||
20241205,094900,25975700,46950,46950,46950,46950,1
|
||||
20241205,094800,25928750,47000,47000,47000,47000,8
|
||||
20241205,094700,25552750,46950,46950,46950,46950,1
|
||||
20241205,094600,25505800,46950,46950,46950,46900,46
|
||||
20241205,094500,23346350,46900,46900,46900,46900,0
|
||||
20241205,094400,23346350,46900,46900,46900,46900,0
|
||||
20241205,094300,23346350,46900,46900,46900,46900,0
|
||||
20241205,094200,23346350,46900,46900,46950,46900,114
|
||||
20241205,094100,17994250,46950,46950,46950,46950,1
|
||||
20241205,094000,17947300,46950,46850,46950,46850,9
|
||||
20241205,093900,17525150,46850,46850,46850,46850,0
|
||||
20241205,093800,17525150,46850,46850,46850,46850,8
|
||||
20241205,093700,17150350,46850,46850,46850,46850,2
|
||||
20241205,093600,17056650,46850,46850,46850,46850,0
|
||||
20241205,093500,17056650,46850,46850,46850,46850,9
|
||||
20241205,093400,16635000,46900,46900,46900,46900,0
|
||||
20241205,093300,16635000,46900,46900,46900,46900,10
|
||||
20241205,093200,16166000,46900,46950,46950,46900,13
|
||||
20241205,093100,15556250,46900,46950,46950,46900,6
|
||||
20241205,093000,15274700,46950,46950,46950,46950,0
|
||||
20241205,092900,15274700,46950,46950,46950,46950,57
|
||||
20241205,092800,12598550,47050,47050,47050,47050,0
|
||||
20241205,092700,12598550,47050,47050,47050,47050,21
|
||||
20241205,092600,11610500,47100,47100,47100,47100,0
|
||||
20241205,092500,11610500,47100,47250,47250,47100,7
|
||||
20241205,092400,11280650,47000,46950,47000,46950,54
|
||||
20241205,092300,8745300,47000,47000,47000,47000,0
|
||||
20241205,092200,8745300,47000,47000,47000,47000,0
|
||||
20241205,092100,8745300,47000,47000,47000,47000,5
|
||||
20241205,092000,8510300,47000,47000,47000,47000,0
|
||||
20241205,091900,8510300,47000,47000,47000,47000,0
|
||||
20241205,091800,8510300,47000,47000,47000,47000,9
|
||||
20241205,091700,8087300,46950,46950,46950,46950,5
|
||||
20241205,091600,7852550,47400,46850,47400,46850,18
|
||||
20241205,091500,7006200,46850,46850,46850,46850,0
|
||||
20241205,091400,7006200,46850,46850,46850,46850,5
|
||||
20241205,091300,6771950,46850,47000,47000,46850,76
|
||||
20241205,091200,3205350,47050,47050,47050,47050,1
|
||||
20241205,091100,3158300,47050,47050,47050,47050,2
|
||||
20241205,091000,3064200,47050,47050,47050,47050,0
|
||||
20241205,090900,3064200,47050,47100,47100,47050,16
|
||||
20241205,090800,2311350,47050,47050,47050,47050,6
|
||||
20241205,090700,2029050,47050,47100,47100,47050,9
|
||||
20241205,090600,1605300,47100,47100,47100,47100,0
|
||||
20241205,090500,1605300,47100,47100,47100,47100,0
|
||||
20241205,090400,1605300,47100,47100,47100,47100,18
|
||||
20241205,090300,757500,47100,47100,47100,47100,0
|
||||
20241205,090200,757500,47100,47100,47100,47100,0
|
||||
20241205,090100,757500,47100,47150,47150,47100,3
|
||||
20241205,090000,616150,47350,47400,47400,47350,13
|
||||
|
Reference in New Issue
Block a user