Update 2024-12-05 2775 candle_min
This commit is contained in:
603
014680/min/candle-20241205.csv
Normal file
603
014680/min/candle-20241205.csv
Normal file
@@ -0,0 +1,603 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,190100,4055037000,99500,99500,99500,99500,1191
|
||||
20241205,190000,4055037000,99500,99500,99500,99500,0
|
||||
20241205,185900,4055037000,99500,99500,99500,99500,0
|
||||
20241205,185800,4055037000,99500,99500,99500,99500,0
|
||||
20241205,185700,4055037000,99500,99500,99500,99500,0
|
||||
20241205,185600,4055037000,99500,99500,99500,99500,0
|
||||
20241205,185500,4055037000,99500,99500,99500,99500,0
|
||||
20241205,185400,4055037000,99500,99500,99500,99500,0
|
||||
20241205,185300,4055037000,99500,99500,99500,99500,0
|
||||
20241205,185200,4055037000,99500,99500,99500,99500,0
|
||||
20241205,185100,4055037000,99500,99500,99500,99500,0
|
||||
20241205,185000,4055037000,99500,99500,99500,99500,0
|
||||
20241205,184900,4055037000,99500,99500,99500,99500,0
|
||||
20241205,184800,4055037000,99500,99500,99500,99500,0
|
||||
20241205,184700,4055037000,99500,99500,99500,99500,0
|
||||
20241205,184600,4055037000,99500,99500,99500,99500,0
|
||||
20241205,184500,4055037000,99500,99500,99500,99500,0
|
||||
20241205,184400,4055037000,99500,99500,99500,99500,0
|
||||
20241205,184300,4055037000,99500,99500,99500,99500,0
|
||||
20241205,184200,4055037000,99500,99500,99500,99500,0
|
||||
20241205,184100,4055037000,99500,99500,99500,99500,0
|
||||
20241205,184000,4055037000,99500,99500,99500,99500,0
|
||||
20241205,183900,4055037000,99500,99500,99500,99500,0
|
||||
20241205,183800,4055037000,99500,99500,99500,99500,0
|
||||
20241205,183700,4055037000,99500,99500,99500,99500,0
|
||||
20241205,183600,4055037000,99500,99500,99500,99500,0
|
||||
20241205,183500,4055037000,99500,99500,99500,99500,0
|
||||
20241205,183400,4055037000,99500,99500,99500,99500,0
|
||||
20241205,183300,4055037000,99500,99500,99500,99500,0
|
||||
20241205,183200,4055037000,99500,99500,99500,99500,0
|
||||
20241205,183100,4055037000,99500,99500,99500,99500,1191
|
||||
20241205,183000,4055037000,99500,99500,99500,99500,0
|
||||
20241205,182900,4055037000,99500,99500,99500,99500,0
|
||||
20241205,182800,4055037000,99500,99500,99500,99500,0
|
||||
20241205,182700,4055037000,99500,99500,99500,99500,0
|
||||
20241205,182600,4055037000,99500,99500,99500,99500,0
|
||||
20241205,182500,4055037000,99500,99500,99500,99500,0
|
||||
20241205,182400,4055037000,99500,99500,99500,99500,0
|
||||
20241205,182300,4055037000,99500,99500,99500,99500,0
|
||||
20241205,182200,4055037000,99500,99500,99500,99500,0
|
||||
20241205,182100,4055037000,99500,99500,99500,99500,0
|
||||
20241205,182000,4055037000,99500,99500,99500,99500,0
|
||||
20241205,181900,4055037000,99500,99500,99500,99500,0
|
||||
20241205,181800,4055037000,99500,99500,99500,99500,0
|
||||
20241205,181700,4055037000,99500,99500,99500,99500,0
|
||||
20241205,181600,4055037000,99500,99500,99500,99500,0
|
||||
20241205,181500,4055037000,99500,99500,99500,99500,0
|
||||
20241205,181400,4055037000,99500,99500,99500,99500,0
|
||||
20241205,181300,4055037000,99500,99500,99500,99500,0
|
||||
20241205,181200,4055037000,99500,99500,99500,99500,0
|
||||
20241205,181100,4055037000,99500,99500,99500,99500,0
|
||||
20241205,181000,4055037000,99500,99500,99500,99500,0
|
||||
20241205,180900,4055037000,99500,99500,99500,99500,0
|
||||
20241205,180800,4055037000,99500,99500,99500,99500,0
|
||||
20241205,180700,4055037000,99500,99500,99500,99500,0
|
||||
20241205,180600,4055037000,99500,99500,99500,99500,0
|
||||
20241205,180500,4055037000,99500,99500,99500,99500,0
|
||||
20241205,180400,4055037000,99500,99500,99500,99500,0
|
||||
20241205,180300,4055037000,99500,99500,99500,99500,0
|
||||
20241205,180200,4055037000,99500,99500,99500,99500,0
|
||||
20241205,180100,4055037000,99500,99500,99500,99500,1191
|
||||
20241205,180000,4055037000,99500,99500,99500,99500,0
|
||||
20241205,175900,4055037000,99500,99500,99500,99500,0
|
||||
20241205,175800,4055037000,99500,99500,99500,99500,0
|
||||
20241205,175700,4055037000,99500,99500,99500,99500,0
|
||||
20241205,175600,4055037000,99500,99500,99500,99500,0
|
||||
20241205,175500,4055037000,99500,99500,99500,99500,0
|
||||
20241205,175400,4055037000,99500,99500,99500,99500,0
|
||||
20241205,175300,4055037000,99500,99500,99500,99500,0
|
||||
20241205,175200,4055037000,99500,99500,99500,99500,0
|
||||
20241205,175100,4055037000,99500,99500,99500,99500,0
|
||||
20241205,175000,4055037000,99500,99500,99500,99500,0
|
||||
20241205,174900,4055037000,99500,99500,99500,99500,0
|
||||
20241205,174800,4055037000,99500,99500,99500,99500,0
|
||||
20241205,174700,4055037000,99500,99500,99500,99500,0
|
||||
20241205,174600,4055037000,99500,99500,99500,99500,0
|
||||
20241205,174500,4055037000,99500,99500,99500,99500,0
|
||||
20241205,174400,4055037000,99500,99500,99500,99500,0
|
||||
20241205,174300,4055037000,99500,99500,99500,99500,0
|
||||
20241205,174200,4055037000,99500,99500,99500,99500,0
|
||||
20241205,174100,4055037000,99500,99500,99500,99500,0
|
||||
20241205,174000,4055037000,99500,99500,99500,99500,0
|
||||
20241205,173900,4055037000,99500,99500,99500,99500,0
|
||||
20241205,173800,4055037000,99500,99500,99500,99500,0
|
||||
20241205,173700,4055037000,99500,99500,99500,99500,0
|
||||
20241205,173600,4055037000,99500,99500,99500,99500,0
|
||||
20241205,173500,4055037000,99500,99500,99500,99500,0
|
||||
20241205,173400,4055037000,99500,99500,99500,99500,0
|
||||
20241205,173300,4055037000,99500,99500,99500,99500,0
|
||||
20241205,173200,4055037000,99500,99500,99500,99500,0
|
||||
20241205,173100,4055037000,99500,99500,99500,99500,1191
|
||||
20241205,173000,4055037000,99500,99500,99500,99500,0
|
||||
20241205,172900,4055037000,99500,99500,99500,99500,0
|
||||
20241205,172800,4055037000,99500,99500,99500,99500,0
|
||||
20241205,172700,4055037000,99500,99500,99500,99500,0
|
||||
20241205,172600,4055037000,99500,99500,99500,99500,0
|
||||
20241205,172500,4055037000,99500,99500,99500,99500,0
|
||||
20241205,172400,4055037000,99500,99500,99500,99500,0
|
||||
20241205,172300,4055037000,99500,99500,99500,99500,0
|
||||
20241205,172200,4055037000,99500,99500,99500,99500,0
|
||||
20241205,172100,4055037000,99500,99500,99500,99500,0
|
||||
20241205,172000,4055037000,99500,99500,99500,99500,0
|
||||
20241205,171900,4055037000,99500,99500,99500,99500,0
|
||||
20241205,171800,4055037000,99500,99500,99500,99500,0
|
||||
20241205,171700,4055037000,99500,99500,99500,99500,0
|
||||
20241205,171600,4055037000,99500,99500,99500,99500,0
|
||||
20241205,171500,4055037000,99500,99500,99500,99500,0
|
||||
20241205,171400,4055037000,99500,99500,99500,99500,0
|
||||
20241205,171300,4055037000,99500,99500,99500,99500,0
|
||||
20241205,171200,4055037000,99500,99500,99500,99500,0
|
||||
20241205,171100,4055037000,99500,99500,99500,99500,0
|
||||
20241205,171000,4055037000,99500,99500,99500,99500,0
|
||||
20241205,170900,4055037000,99500,99500,99500,99500,0
|
||||
20241205,170800,4055037000,99500,99500,99500,99500,0
|
||||
20241205,170700,4055037000,99500,99500,99500,99500,0
|
||||
20241205,170600,4055037000,99500,99500,99500,99500,0
|
||||
20241205,170500,4055037000,99500,99500,99500,99500,0
|
||||
20241205,170400,4055037000,99500,99500,99500,99500,0
|
||||
20241205,170300,4055037000,99500,99500,99500,99500,0
|
||||
20241205,170200,4055037000,99500,99500,99500,99500,0
|
||||
20241205,170100,4055037000,99500,99500,99500,99500,1191
|
||||
20241205,170000,4055037000,99500,99500,99500,99500,0
|
||||
20241205,165900,4055037000,99500,99500,99500,99500,0
|
||||
20241205,165800,4055037000,99500,99500,99500,99500,0
|
||||
20241205,165700,4055037000,99500,99500,99500,99500,0
|
||||
20241205,165600,4055037000,99500,99500,99500,99500,0
|
||||
20241205,165500,4055037000,99500,99500,99500,99500,0
|
||||
20241205,165400,4055037000,99500,99500,99500,99500,0
|
||||
20241205,165300,4055037000,99500,99500,99500,99500,0
|
||||
20241205,165200,4055037000,99500,99500,99500,99500,0
|
||||
20241205,165100,4055037000,99500,99500,99500,99500,0
|
||||
20241205,165000,4055037000,99500,99500,99500,99500,0
|
||||
20241205,164900,4055037000,99500,99500,99500,99500,0
|
||||
20241205,164800,4055037000,99500,99500,99500,99500,0
|
||||
20241205,164700,4055037000,99500,99500,99500,99500,0
|
||||
20241205,164600,4055037000,99500,99500,99500,99500,0
|
||||
20241205,164500,4055037000,99500,99500,99500,99500,0
|
||||
20241205,164400,4055037000,99500,99500,99500,99500,0
|
||||
20241205,164300,4055037000,99500,99500,99500,99500,0
|
||||
20241205,164200,4055037000,99500,99500,99500,99500,0
|
||||
20241205,164100,4055037000,99500,99500,99500,99500,0
|
||||
20241205,164000,4055037000,99500,99500,99500,99500,0
|
||||
20241205,163900,4055037000,99500,99500,99500,99500,0
|
||||
20241205,163800,4055037000,99500,99500,99500,99500,0
|
||||
20241205,163700,4055037000,99500,99500,99500,99500,0
|
||||
20241205,163600,4055037000,99500,99500,99500,99500,0
|
||||
20241205,163500,4055037000,99500,99500,99500,99500,0
|
||||
20241205,163400,4055037000,99500,99500,99500,99500,0
|
||||
20241205,163300,4055037000,99500,99500,99500,99500,0
|
||||
20241205,163200,4055037000,99500,99500,99500,99500,0
|
||||
20241205,163100,4055037000,99500,99500,99500,99500,1191
|
||||
20241205,163000,4055037000,99500,99500,99500,99500,0
|
||||
20241205,162900,4055037000,99500,99500,99500,99500,0
|
||||
20241205,162800,4055037000,99500,99500,99500,99500,0
|
||||
20241205,162700,4055037000,99500,99500,99500,99500,0
|
||||
20241205,162600,4055037000,99500,99500,99500,99500,0
|
||||
20241205,162500,4055037000,99500,99500,99500,99500,0
|
||||
20241205,162400,4055037000,99500,99500,99500,99500,0
|
||||
20241205,162300,4055037000,99500,99500,99500,99500,0
|
||||
20241205,162200,4055037000,99500,99500,99500,99500,0
|
||||
20241205,162100,4055037000,99500,99500,99500,99500,0
|
||||
20241205,162000,4055037000,99500,99500,99500,99500,0
|
||||
20241205,161900,4055037000,99500,99500,99500,99500,0
|
||||
20241205,161800,4055037000,99500,99500,99500,99500,0
|
||||
20241205,161700,4055037000,99500,99500,99500,99500,0
|
||||
20241205,161600,4055037000,99500,99500,99500,99500,0
|
||||
20241205,161500,4055037000,99500,99500,99500,99500,0
|
||||
20241205,161400,4055037000,99500,99500,99500,99500,0
|
||||
20241205,161300,4055037000,99500,99500,99500,99500,0
|
||||
20241205,161200,4055037000,99500,99500,99500,99500,0
|
||||
20241205,161100,4055037000,99500,99500,99500,99500,0
|
||||
20241205,161000,4055037000,99500,99500,99500,99500,0
|
||||
20241205,160900,4055037000,99500,99500,99500,99500,0
|
||||
20241205,160800,4055037000,99500,99500,99500,99500,0
|
||||
20241205,160700,4055037000,99500,99500,99500,99500,0
|
||||
20241205,160600,4055037000,99500,99500,99500,99500,0
|
||||
20241205,160500,4055037000,99500,99500,99500,99500,0
|
||||
20241205,160400,4055037000,99500,99500,99500,99500,0
|
||||
20241205,160300,4055037000,99500,99500,99500,99500,0
|
||||
20241205,160200,4055037000,99500,99500,99500,99500,0
|
||||
20241205,160100,4055037000,99500,99500,99500,99500,1191
|
||||
20241205,160000,4055037000,99500,99500,99500,99500,0
|
||||
20241205,155900,4055037000,99500,99500,99500,99500,0
|
||||
20241205,155800,4055037000,99500,99500,99500,99500,0
|
||||
20241205,155700,4055037000,99500,99500,99500,99500,0
|
||||
20241205,155600,4055037000,99500,99500,99500,99500,0
|
||||
20241205,155500,4055037000,99500,99500,99500,99500,0
|
||||
20241205,155400,4055037000,99500,99500,99500,99500,0
|
||||
20241205,155300,4055037000,99500,99500,99500,99500,0
|
||||
20241205,155200,4055037000,99500,99500,99500,99500,0
|
||||
20241205,155100,4055037000,99500,99500,99500,99500,0
|
||||
20241205,155000,4055037000,99500,99500,99500,99500,0
|
||||
20241205,154900,4055037000,99500,99500,99500,99500,0
|
||||
20241205,154800,4055037000,99500,99500,99500,99500,0
|
||||
20241205,154700,4055037000,99500,99500,99500,99500,0
|
||||
20241205,154600,4055037000,99500,99500,99500,99500,0
|
||||
20241205,154500,4055037000,99500,99500,99500,99500,0
|
||||
20241205,154400,4055037000,99500,99500,99500,99500,0
|
||||
20241205,154300,4055037000,99500,99500,99500,99500,0
|
||||
20241205,154200,4055037000,99500,99500,99500,99500,0
|
||||
20241205,154100,4055037000,99500,99500,99500,99500,0
|
||||
20241205,154000,4055037000,99500,99500,99500,99500,0
|
||||
20241205,153900,4055037000,99500,99500,99500,99500,0
|
||||
20241205,153800,4055037000,99500,99500,99500,99500,0
|
||||
20241205,153700,4055037000,99500,99500,99500,99500,0
|
||||
20241205,153600,4055037000,99500,99500,99500,99500,0
|
||||
20241205,153500,4055037000,99500,99500,99500,99500,0
|
||||
20241205,153400,4055037000,99500,99500,99500,99500,0
|
||||
20241205,153300,4055037000,99500,99500,99500,99500,0
|
||||
20241205,153200,4055037000,99500,99500,99500,99500,0
|
||||
20241205,153100,4055037000,99500,99500,99500,99500,1191
|
||||
20241205,153000,4055037000,99500,99500,99500,99500,1191
|
||||
20241205,152900,3936532500,99400,99400,99400,99400,0
|
||||
20241205,152800,3936532500,99400,99400,99400,99400,0
|
||||
20241205,152700,3936532500,99400,99400,99400,99400,0
|
||||
20241205,152600,3936532500,99400,99400,99400,99400,0
|
||||
20241205,152500,3936532500,99400,99400,99400,99400,0
|
||||
20241205,152400,3936532500,99400,99400,99400,99400,0
|
||||
20241205,152300,3936532500,99400,99400,99400,99400,0
|
||||
20241205,152200,3936532500,99400,99400,99400,99400,0
|
||||
20241205,152100,3936532500,99400,99400,99400,99400,0
|
||||
20241205,152000,3936532500,99400,99400,99400,99400,0
|
||||
20241205,151900,3936532500,99400,99400,100100,99400,83
|
||||
20241205,151800,3928239100,99400,99900,99900,99400,21
|
||||
20241205,151700,3926142700,99900,100100,100200,99400,188
|
||||
20241205,151600,3907355800,99600,99800,100000,99600,1786
|
||||
20241205,151500,3728772400,99800,99600,99800,99600,80
|
||||
20241205,151400,3720797700,99600,99500,99600,99400,92
|
||||
20241205,151300,3711638900,99500,99500,99700,99400,65
|
||||
20241205,151200,3705171100,99700,99700,99700,99500,23
|
||||
20241205,151100,3702879900,99600,99400,99700,99400,22
|
||||
20241205,151000,3700688900,99700,99600,99800,99600,82
|
||||
20241205,150900,3692519500,99500,99600,99700,99500,43
|
||||
20241205,150800,3688237200,99700,99400,99700,99400,31
|
||||
20241205,150700,3685149700,99400,99600,99700,99400,49
|
||||
20241205,150600,3680269300,99600,99500,99600,99500,96
|
||||
20241205,150500,3670714400,99500,99600,99600,99500,9
|
||||
20241205,150400,3669818400,99600,99700,99700,99600,65
|
||||
20241205,150300,3663339000,99700,99700,99800,99700,22
|
||||
20241205,150200,3661145100,99800,99900,99900,99800,19
|
||||
20241205,150100,3659247100,99800,99400,99900,99400,34
|
||||
20241205,150000,3655856200,99900,99600,99900,99400,84
|
||||
20241205,145900,3647488500,99400,99700,99700,99400,81
|
||||
20241205,145800,3639430400,99400,99600,99600,99400,176
|
||||
20241205,145700,3621933400,99900,100100,100100,99600,142
|
||||
20241205,145600,3607772000,100100,100000,100200,99600,2592
|
||||
20241205,145500,3348881100,100200,100200,100300,100100,556
|
||||
20241205,145400,3293162100,100100,99700,100100,99700,647
|
||||
20241205,145300,3228520800,99700,99300,99700,99300,405
|
||||
20241205,145200,3188239700,99400,99300,99400,99100,283
|
||||
20241205,145100,3160142500,99300,99100,99300,99100,635
|
||||
20241205,145000,3097209500,99200,99100,99200,99100,151
|
||||
20241205,144900,3082233100,99100,99100,99100,99100,21
|
||||
20241205,144800,3080152000,99100,99100,99400,99100,154
|
||||
20241205,144700,3064868700,99400,99100,99400,99100,270
|
||||
20241205,144600,3038082100,99200,99300,99400,99100,82
|
||||
20241205,144500,3029948600,99100,99100,99200,99100,103
|
||||
20241205,144400,3019733600,99200,99100,99300,99100,93
|
||||
20241205,144300,3010511300,99100,99300,99300,99100,53
|
||||
20241205,144200,3005252200,99300,99200,99400,99100,81
|
||||
20241205,144100,2997216900,99300,99300,99300,99100,37
|
||||
20241205,144000,2993546900,99100,99100,99200,99100,28
|
||||
20241205,143900,2990771600,99200,99100,99300,99100,98
|
||||
20241205,143800,2981056700,99300,99000,99400,99000,85
|
||||
20241205,143700,2972633400,99000,99000,99100,99000,175
|
||||
20241205,143600,2955308300,99000,99100,99100,99000,49
|
||||
20241205,143500,2950453500,99100,99200,99200,99100,21
|
||||
20241205,143400,2948371800,99100,99000,99200,99000,70
|
||||
20241205,143300,2941435400,99100,99200,99200,99100,79
|
||||
20241205,143200,2933604600,99100,99400,99400,99100,61
|
||||
20241205,143100,2927554300,99200,99100,99500,99000,306
|
||||
20241205,143000,2897226200,99100,99000,99100,99000,184
|
||||
20241205,142900,2878994100,99100,99200,99200,99000,235
|
||||
20241205,142800,2855711500,99300,99400,99400,99100,107
|
||||
20241205,142700,2845094300,99200,99100,99200,99100,52
|
||||
20241205,142600,2839937700,99100,99200,99200,99100,76
|
||||
20241205,142500,2832405200,99200,99300,99300,99100,54
|
||||
20241205,142400,2827049500,99200,99400,99400,99000,1640
|
||||
20241205,142300,2664553900,99400,99300,99400,99200,49
|
||||
20241205,142200,2659687800,99300,99200,99400,99200,30
|
||||
20241205,142100,2656708600,99200,99300,99600,99200,41
|
||||
20241205,142000,2652634100,99300,99400,99400,99300,244
|
||||
20241205,141900,2628396900,99400,99300,99400,99300,53
|
||||
20241205,141800,2623130000,99400,99400,99400,99300,30
|
||||
20241205,141700,2620150500,99400,99300,99400,99300,138
|
||||
20241205,141600,2606438500,99300,99600,99600,99300,134
|
||||
20241205,141500,2593113800,99400,99500,99500,99400,60
|
||||
20241205,141400,2587145100,99400,99400,99500,99400,64
|
||||
20241205,141300,2580781300,99400,99500,99500,99400,86
|
||||
20241205,141200,2572227500,99500,99500,99700,99400,47
|
||||
20241205,141100,2567551000,99800,99800,99800,99500,45
|
||||
20241205,141000,2563068800,99600,99500,99600,99500,32
|
||||
20241205,140900,2559883000,99400,99600,99600,99400,96
|
||||
20241205,140800,2550332900,99400,99400,99500,99400,24
|
||||
20241205,140700,2547946900,99400,99500,99600,99400,59
|
||||
20241205,140600,2542079000,99500,99400,99500,99400,88
|
||||
20241205,140500,2533330600,99500,99500,99500,99400,40
|
||||
20241205,140400,2529352700,99500,99400,99600,99400,39
|
||||
20241205,140300,2525472700,99400,99300,99600,99300,76
|
||||
20241205,140200,2517919900,99300,99400,99500,99300,38
|
||||
20241205,140100,2514143700,99400,99500,99800,99400,23
|
||||
20241205,140000,2511855200,99500,99400,99500,99300,161
|
||||
20241205,135900,2495844600,99300,99400,99500,99300,152
|
||||
20241205,135800,2480739300,99400,99400,99400,99300,114
|
||||
20241205,135700,2469411900,99300,99400,99400,99300,80
|
||||
20241205,135600,2461466700,99300,99400,99400,99300,102
|
||||
20241205,135500,2451331300,99300,99400,99400,99300,87
|
||||
20241205,135400,2442688700,99300,99400,99400,99300,81
|
||||
20241205,135300,2434644200,99500,99300,99500,99300,120
|
||||
20241205,135200,2422724400,99300,99300,99400,99300,142
|
||||
20241205,135100,2408616400,99400,99500,99500,99400,210
|
||||
20241205,135000,2387741300,99400,99400,99500,99400,115
|
||||
20241205,134900,2376308500,99400,99500,99700,99400,109
|
||||
20241205,134800,2365467700,99500,99400,99500,99400,85
|
||||
20241205,134700,2357016200,99400,99500,99500,99400,74
|
||||
20241205,134600,2349660300,99400,99600,99600,99400,141
|
||||
20241205,134500,2335631200,99500,99500,99600,99400,187
|
||||
20241205,134400,2317035800,99400,99600,99800,99400,52
|
||||
20241205,134300,2311856800,99600,99600,99600,99400,136
|
||||
20241205,134200,2298324500,99700,99500,99800,99500,86
|
||||
20241205,134100,2289764800,99600,99700,99700,99500,62
|
||||
20241205,134000,2283590800,99700,99700,99700,99500,88
|
||||
20241205,133900,2274826000,99600,99800,99900,99600,56
|
||||
20241205,133800,2269237500,99900,99700,99900,99700,54
|
||||
20241205,133700,2263849600,99600,99600,99600,99400,107
|
||||
20241205,133600,2253201500,99700,99700,99700,99600,70
|
||||
20241205,133500,2246224700,99700,99600,99700,99600,50
|
||||
20241205,133400,2241242400,99600,99600,99600,99500,134
|
||||
20241205,133300,2227908400,99500,99500,99600,99500,83
|
||||
20241205,133200,2219646100,99600,99600,99600,99500,36
|
||||
20241205,133100,2216061400,99700,99700,99800,99700,78
|
||||
20241205,133000,2208284700,99500,99500,99600,99500,113
|
||||
20241205,132900,2197034300,99600,99600,99700,99600,77
|
||||
20241205,132800,2189364700,99600,99700,99700,99600,48
|
||||
20241205,132700,2184579300,99700,99700,99700,99600,64
|
||||
20241205,132600,2178200600,99600,99800,99800,99600,95
|
||||
20241205,132500,2168738000,99700,99800,99800,99700,89
|
||||
20241205,132400,2159863200,99700,99700,99800,99700,131
|
||||
20241205,132300,2146797500,99800,99700,99800,99700,29
|
||||
20241205,132200,2143903500,99900,99800,99900,99800,68
|
||||
20241205,132100,2137114900,99800,100100,100100,99800,50
|
||||
20241205,132000,2132121300,100000,99700,100000,99700,96
|
||||
20241205,131900,2122536700,99800,99800,99800,99800,92
|
||||
20241205,131800,2113355100,99900,99800,99900,99800,7
|
||||
20241205,131700,2112655900,99800,99900,99900,99700,81
|
||||
20241205,131600,2104569700,99900,99700,99900,99700,56
|
||||
20241205,131500,2098985100,99700,99800,99800,99700,36
|
||||
20241205,131400,2095394800,99800,99800,99900,99800,38
|
||||
20241205,131300,2091602200,99800,99800,99800,99700,64
|
||||
20241205,131200,2085215200,99800,99800,99900,99800,143
|
||||
20241205,131100,2070943700,99800,99900,100000,99800,40
|
||||
20241205,131000,2066949100,99800,99900,99900,99800,89
|
||||
20241205,130900,2058061600,99800,100000,100000,99800,64
|
||||
20241205,130800,2051667400,99900,100000,100000,99900,46
|
||||
20241205,130700,2047070100,100000,100000,100000,99900,49
|
||||
20241205,130600,2042174200,100000,99900,100000,99900,82
|
||||
20241205,130500,2033974400,100000,100000,100000,99900,27
|
||||
20241205,130400,2031276700,99900,100000,100000,99900,26
|
||||
20241205,130300,2028678800,100000,100100,100100,100000,152
|
||||
20241205,130200,2013471600,100100,100100,100100,100000,112
|
||||
20241205,130100,2002263300,100000,100100,100100,100000,33
|
||||
20241205,130000,1998963000,99900,100000,100000,99900,31
|
||||
20241205,125900,1995863800,100100,100000,100100,99900,226
|
||||
20241205,125800,1973265500,100000,99900,100000,99900,52
|
||||
20241205,125700,1968069300,99900,99900,99900,99800,34
|
||||
20241205,125600,1964673400,100000,100000,100000,99900,77
|
||||
20241205,125500,1956980700,99800,99900,99900,99800,52
|
||||
20241205,125400,1951791000,99900,100000,100000,99900,46
|
||||
20241205,125300,1947195300,100000,99900,100000,99900,57
|
||||
20241205,125200,1941497800,100000,100000,100000,99900,75
|
||||
20241205,125100,1933999700,99900,100000,100000,99900,33
|
||||
20241205,125000,1930702900,100000,99900,100000,99900,17
|
||||
20241205,124900,1929003700,99900,99900,100000,99800,270
|
||||
20241205,124800,1902025900,99900,99900,99900,99900,8
|
||||
20241205,124700,1901226700,99800,99800,99800,99700,86
|
||||
20241205,124600,1892644100,99900,99900,99900,99800,39
|
||||
20241205,124500,1888750400,99900,99800,99900,99800,52
|
||||
20241205,124400,1883555800,99900,99900,99900,99800,66
|
||||
20241205,124300,1876966500,99900,99800,99900,99800,24
|
||||
20241205,124200,1874571100,99900,99800,99900,99800,86
|
||||
20241205,124100,1865981500,99800,99900,99900,99800,5
|
||||
20241205,124000,1865482200,99900,99800,100000,99800,28
|
||||
20241205,123900,1862684900,100000,99900,100000,99900,121
|
||||
20241205,123800,1850594300,100000,100000,100000,99900,61
|
||||
20241205,123700,1844500200,100000,100100,100100,99900,256
|
||||
20241205,123600,1818916900,99900,100000,100000,99900,45
|
||||
20241205,123500,1814417100,100000,100100,100100,100000,86
|
||||
20241205,123400,1805811600,100000,100000,100100,99900,41
|
||||
20241205,123300,1801711000,100000,100100,100100,100000,28
|
||||
20241205,123200,1798910700,100000,100000,100100,100000,96
|
||||
20241205,123100,1789309800,100000,100000,100000,100000,30
|
||||
20241205,123000,1786309800,100000,100000,100000,99900,74
|
||||
20241205,122900,1778910000,100000,99800,100000,99800,75
|
||||
20241205,122800,1771422400,99800,99900,100000,99800,112
|
||||
20241205,122700,1760234400,99800,99700,99800,99700,275
|
||||
20241205,122600,1732810300,99800,99900,99900,99800,69
|
||||
20241205,122500,1725923900,99900,99800,99900,99800,50
|
||||
20241205,122400,1720931600,99800,99700,99800,99700,29
|
||||
20241205,122300,1718038500,99900,99800,99900,99600,315
|
||||
20241205,122200,1686650000,99700,99800,99800,99700,50
|
||||
20241205,122100,1681661300,99900,100000,100000,99800,237
|
||||
20241205,122000,1657983700,100000,99900,100000,99900,27
|
||||
20241205,121900,1655284400,99900,100000,100000,99900,54
|
||||
20241205,121800,1649888800,99900,100100,100100,99900,16
|
||||
20241205,121700,1648288500,100100,100100,100100,100000,73
|
||||
20241205,121600,1640983200,100100,100000,100100,100000,40
|
||||
20241205,121500,1636982200,100000,100100,100100,100000,78
|
||||
20241205,121400,1629179000,100000,100100,100100,100000,101
|
||||
20241205,121300,1619073700,100000,100000,100100,100000,23
|
||||
20241205,121200,1616772900,100000,99900,100100,99900,96
|
||||
20241205,121100,1607172800,99900,99900,100000,99900,247
|
||||
20241205,121000,1582483700,99900,99700,99900,99700,7
|
||||
20241205,120900,1581785000,99800,99800,99800,99800,95
|
||||
20241205,120800,1572304000,99900,99800,99900,99800,14
|
||||
20241205,120700,1570905600,99900,99800,99900,99800,111
|
||||
20241205,120600,1559822400,99900,99900,99900,99800,34
|
||||
20241205,120500,1556426000,99800,99900,99900,99800,87
|
||||
20241205,120400,1547743300,99800,99900,100000,99800,66
|
||||
20241205,120300,1541149900,100000,99900,100000,99900,37
|
||||
20241205,120200,1537453500,99900,100000,100000,99800,58
|
||||
20241205,120100,1531659400,100100,100000,100100,100000,21
|
||||
20241205,120000,1529557400,100000,99900,100000,99900,48
|
||||
20241205,115900,1524760000,99900,100000,100000,99900,64
|
||||
20241205,115800,1518366100,100000,100000,100000,99900,49
|
||||
20241205,115700,1513466300,100000,99900,100000,99900,45
|
||||
20241205,115600,1508970700,100000,99900,100000,99800,225
|
||||
20241205,115500,1486496800,100000,99900,100000,99900,48
|
||||
20241205,115400,1481700200,99900,99900,99900,99900,102
|
||||
20241205,115300,1471510400,99900,99800,99900,99800,58
|
||||
20241205,115200,1465716400,99800,99800,99800,99800,80
|
||||
20241205,115100,1457732400,99700,99800,99900,99700,54
|
||||
20241205,115000,1452346900,99900,99800,99900,99700,44
|
||||
20241205,114900,1447956900,99700,99800,99900,99700,128
|
||||
20241205,114800,1435179000,99800,99900,99900,99800,40
|
||||
20241205,114700,1431183200,99900,99900,99900,99900,26
|
||||
20241205,114600,1428585800,99900,100100,100100,99900,99
|
||||
20241205,114500,1418683300,100000,100000,100000,100000,54
|
||||
20241205,114400,1413283300,100100,100000,100100,100000,51
|
||||
20241205,114300,1408182200,100200,100200,100200,100100,810
|
||||
20241205,114200,1327034900,100200,100200,100300,100200,118
|
||||
20241205,114100,1315203200,100200,100300,100300,100200,77
|
||||
20241205,114000,1307486800,100300,100200,100300,100200,24
|
||||
20241205,113900,1305079800,100300,100300,100300,100200,112
|
||||
20241205,113800,1293851200,100200,100300,100300,100200,7
|
||||
20241205,113700,1293149700,100200,100300,100300,100200,51
|
||||
20241205,113600,1288036800,100300,100300,100400,100300,29
|
||||
20241205,113500,1285127800,100300,100300,100400,100300,62
|
||||
20241205,113400,1278904100,100300,100300,100400,100300,66
|
||||
20241205,113300,1272283400,100300,100300,100300,100300,129
|
||||
20241205,113200,1259344700,100200,100300,100400,100200,107
|
||||
20241205,113100,1248606500,100400,100300,100400,100300,14
|
||||
20241205,113000,1247201000,100200,100300,100300,100200,41
|
||||
20241205,112900,1243091400,100200,100200,100300,100200,109
|
||||
20241205,112800,1232168800,100300,100300,100300,100300,79
|
||||
20241205,112700,1224245100,100300,100300,100300,100200,36
|
||||
20241205,112600,1220636800,100300,100400,100400,100300,16
|
||||
20241205,112500,1219031100,100300,100300,100300,100300,104
|
||||
20241205,112400,1208599900,100300,100400,100400,100300,54
|
||||
20241205,112300,1203183200,100400,100400,100400,100300,54
|
||||
20241205,112200,1197764100,100400,100400,100400,100400,31
|
||||
20241205,112100,1194651700,100500,100300,100500,100300,117
|
||||
20241205,112000,1182903000,100400,100400,100400,100300,54
|
||||
20241205,111900,1177486400,100400,100400,100400,100300,40
|
||||
20241205,111800,1173470600,100500,100500,100500,100400,92
|
||||
20241205,111700,1164226900,100400,100400,100500,100400,33
|
||||
20241205,111600,1160913400,100400,100400,100400,100400,52
|
||||
20241205,111500,1155692600,100500,100500,100500,100500,97
|
||||
20241205,111400,1145944100,100500,100500,100500,100300,49
|
||||
20241205,111300,1141022700,100400,100400,100400,100300,88
|
||||
20241205,111200,1132189800,100300,100400,100400,100300,72
|
||||
20241205,111100,1124968100,100400,100200,100400,100200,204
|
||||
20241205,111000,1104491600,100200,100200,100200,100200,2
|
||||
20241205,110900,1104291200,100300,100300,100400,100300,48
|
||||
20241205,110800,1099476500,100300,100300,100300,100300,67
|
||||
20241205,110700,1092756400,100300,100300,100300,100300,28
|
||||
20241205,110600,1089948000,100400,100200,100400,100200,96
|
||||
20241205,110500,1080321600,100200,100200,100200,100200,114
|
||||
20241205,110400,1068898800,100100,100200,100300,100100,116
|
||||
20241205,110300,1057273900,100100,100100,100100,100100,7
|
||||
20241205,110200,1056573200,100100,100300,100300,100100,54
|
||||
20241205,110100,1051166400,100400,100300,100400,100200,60
|
||||
20241205,110000,1045151300,100300,100200,100300,100200,57
|
||||
20241205,105900,1039435000,100200,100200,100300,100200,116
|
||||
20241205,105800,1027809900,100300,100200,100300,100200,26
|
||||
20241205,105700,1025202900,100300,100200,100400,100200,113
|
||||
20241205,105600,1013870700,100300,100300,100300,100200,4
|
||||
20241205,105500,1013469600,100200,100400,100400,100200,116
|
||||
20241205,105400,1001827900,100400,100300,100400,100200,114
|
||||
20241205,105300,990393400,100300,100300,100400,100300,88
|
||||
20241205,105200,981561900,100300,100300,100300,100300,121
|
||||
20241205,105100,969425600,100300,100300,100300,100300,20
|
||||
20241205,105000,967419600,100300,100300,100400,100300,47
|
||||
20241205,104900,962703200,100200,100300,100300,100200,28
|
||||
20241205,104800,959895000,100300,100300,100300,100300,114
|
||||
20241205,104700,948460800,100400,100400,100400,100400,44
|
||||
20241205,104600,944043200,100400,100500,100500,100400,84
|
||||
20241205,104500,935603000,100500,100600,100600,100200,174
|
||||
20241205,104400,918146500,100400,100700,100700,100300,209
|
||||
20241205,104300,897143600,100700,100800,100800,100700,65
|
||||
20241205,104200,890591700,100700,100800,100900,100700,142
|
||||
20241205,104100,876285700,100800,100900,100900,100800,26
|
||||
20241205,104000,873664100,100900,100900,100900,100800,41
|
||||
20241205,103900,869527400,100900,100900,100900,100800,85
|
||||
20241205,103800,860953800,100800,100800,100900,100800,91
|
||||
20241205,103700,851780600,100800,100800,100800,100800,6
|
||||
20241205,103600,851175800,100900,101000,101000,100900,153
|
||||
20241205,103500,835728500,101000,100800,101000,100800,7
|
||||
20241205,103400,835022100,100800,100900,100900,100800,21
|
||||
20241205,103300,832903400,101100,101000,101100,100900,47
|
||||
20241205,103200,828157300,101100,101000,101100,101000,78
|
||||
20241205,103100,820272300,101100,101100,101200,101100,83
|
||||
20241205,103000,811878700,101200,101100,101200,101100,34
|
||||
20241205,102900,808439500,101100,101000,101100,101000,53
|
||||
20241205,102800,803084400,101100,101200,101200,101100,20
|
||||
20241205,102700,801062100,101200,101100,101400,100900,106
|
||||
20241205,102600,790337000,101000,100900,101000,100900,150
|
||||
20241205,102500,775191300,100900,100800,100900,100800,88
|
||||
20241205,102400,766312300,101000,101000,101000,101000,1
|
||||
20241205,102300,766211300,101000,100700,101000,100600,63
|
||||
20241205,102200,759865200,100900,100600,100900,100600,61
|
||||
20241205,102100,753723200,100600,100600,100800,100500,336
|
||||
20241205,102000,719877400,100500,100600,100600,100500,2
|
||||
20241205,101900,719676300,100500,100600,100600,100500,83
|
||||
20241205,101800,711326700,100700,100700,100700,100700,69
|
||||
20241205,101700,704378400,100800,100800,100800,100800,19
|
||||
20241205,101600,702463200,100700,100700,100800,100700,38
|
||||
20241205,101500,698636100,100800,100900,100900,100800,62
|
||||
20241205,101400,692381500,100800,100800,100800,100800,8
|
||||
20241205,101300,691575100,100800,100800,100800,100800,0
|
||||
20241205,101200,691575100,100800,101200,101200,100800,31
|
||||
20241205,101100,688441500,100800,100900,100900,100800,44
|
||||
20241205,101000,684006200,100700,100700,100700,100700,10
|
||||
20241205,100900,682999200,101400,101500,101500,101400,146
|
||||
20241205,100800,668183600,101500,101000,101600,101000,456
|
||||
20241205,100700,622060600,101000,101000,101000,101000,19
|
||||
20241205,100600,620141600,101100,100500,101100,100500,3
|
||||
20241205,100500,619839500,100600,100500,100900,100500,220
|
||||
20241205,100400,597645300,100900,100900,100900,100500,7
|
||||
20241205,100300,596939400,100900,100400,100900,100400,13
|
||||
20241205,100200,595628900,100400,100900,101000,100400,130
|
||||
20241205,100100,582550800,100900,101200,101300,100600,121
|
||||
20241205,100000,570319500,101200,101200,101200,101200,26
|
||||
20241205,095900,567688300,101100,101400,101400,101100,80
|
||||
20241205,095800,559592700,101400,101600,101600,101400,82
|
||||
20241205,095700,551274100,101400,101300,101600,101300,19
|
||||
20241205,095600,549346600,101400,101600,101600,101400,33
|
||||
20241205,095500,545997300,101500,101600,101600,101500,89
|
||||
20241205,095400,536962900,101600,101900,101900,101600,85
|
||||
20241205,095300,528306500,101800,101900,101900,101800,72
|
||||
20241205,095200,520972800,101900,101900,101900,101900,1
|
||||
20241205,095100,520870900,101900,101900,102200,101900,173
|
||||
20241205,095000,503215600,101800,101500,101900,101500,396
|
||||
20241205,094900,462941400,101600,101600,101600,101600,0
|
||||
20241205,094800,462941400,101600,101500,101600,101500,70
|
||||
20241205,094700,455834000,101500,101400,101500,101200,349
|
||||
20241205,094600,420418700,101300,101500,101500,101300,114
|
||||
20241205,094500,408854300,101500,101400,101500,101400,205
|
||||
20241205,094400,388051700,101400,101400,101400,101400,47
|
||||
20241205,094300,383285900,101500,101300,101500,101300,74
|
||||
20241205,094200,375785500,101300,101600,101600,101300,16
|
||||
20241205,094100,374162800,101500,101400,101500,101400,52
|
||||
20241205,094000,368889500,101400,101400,101500,101400,123
|
||||
20241205,093900,356414800,101100,101400,101400,101100,30
|
||||
20241205,093800,353375100,101200,101400,101400,101200,55
|
||||
20241205,093700,347805100,101300,101300,101300,101300,7
|
||||
20241205,093600,347096000,101500,101100,101700,101100,318
|
||||
20241205,093500,314833000,101100,100500,101100,100500,420
|
||||
20241205,093400,272460900,100600,100700,100700,100600,21
|
||||
20241205,093300,270346400,100500,100500,100500,100500,4
|
||||
20241205,093200,269944400,100700,100700,100700,100700,1
|
||||
20241205,093100,269843700,100700,100800,100800,100300,18
|
||||
20241205,093000,268036100,100700,100300,100700,100300,110
|
||||
20241205,092900,256977100,100400,100300,100400,100300,150
|
||||
20241205,092800,241917700,100400,100300,100400,100300,71
|
||||
20241205,092700,234796300,100300,100300,100300,100300,71
|
||||
20241205,092600,227675000,100400,100400,100400,100400,12
|
||||
20241205,092500,226470200,100400,100400,100400,100400,8
|
||||
20241205,092400,225667000,100800,100600,101000,100300,87
|
||||
20241205,092300,216923700,100400,100500,100500,100400,22
|
||||
20241205,092200,214714200,100500,100500,100500,100500,33
|
||||
20241205,092100,211397700,101000,100600,101000,100600,120
|
||||
20241205,092000,199321000,100600,101100,101100,100500,40
|
||||
20241205,091900,195288000,100600,100500,101100,100500,75
|
||||
20241205,091800,187740800,100500,100500,100500,100500,3
|
||||
20241205,091700,187439300,101100,101100,101100,101000,82
|
||||
20241205,091600,179151000,100500,101100,101100,100500,3
|
||||
20241205,091500,178848900,101100,100400,101100,100400,38
|
||||
20241205,091400,175019100,100400,101300,101300,100400,33
|
||||
20241205,091300,171698200,101300,101300,101300,101300,10
|
||||
20241205,091200,170685200,101300,101000,101300,100400,109
|
||||
20241205,091100,159707800,101500,101500,101500,101500,2
|
||||
20241205,091000,159504800,101400,101900,101900,101400,147
|
||||
20241205,090900,144570800,101900,101700,101900,101700,251
|
||||
20241205,090800,119007200,101700,101600,101700,101500,56
|
||||
20241205,090700,113317900,101600,101400,102000,101400,124
|
||||
20241205,090600,100699300,101300,101000,102000,101000,332
|
||||
20241205,090500,67041000,100900,100600,101000,100600,28
|
||||
20241205,090400,64214500,101000,100700,101000,100700,100
|
||||
20241205,090300,54133700,100500,100500,100500,100500,4
|
||||
20241205,090200,53731700,100300,100400,100900,100300,53
|
||||
20241205,090100,48404200,100400,101000,101200,100300,142
|
||||
20241205,090000,34108000,100300,99300,100300,99300,343
|
||||
|
Reference in New Issue
Block a user