Update 2024-12-05 2775 candle_min
This commit is contained in:
611
024720/min/candle-20241205.csv
Normal file
611
024720/min/candle-20241205.csv
Normal file
@@ -0,0 +1,611 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,190900,239566020,7050,7050,7050,7050,1269
|
||||
20241205,190800,239566020,7050,7050,7050,7050,0
|
||||
20241205,190700,239566020,7050,7050,7050,7050,0
|
||||
20241205,190600,239566020,7050,7050,7050,7050,0
|
||||
20241205,190500,239566020,7050,7050,7050,7050,0
|
||||
20241205,190400,239566020,7050,7050,7050,7050,0
|
||||
20241205,190300,239566020,7050,7050,7050,7050,0
|
||||
20241205,190200,239566020,7050,7050,7050,7050,0
|
||||
20241205,190100,239566020,7050,7050,7050,7050,0
|
||||
20241205,190000,239566020,7050,7050,7050,7050,0
|
||||
20241205,185900,239566020,7050,7050,7050,7050,0
|
||||
20241205,185800,239566020,7050,7050,7050,7050,0
|
||||
20241205,185700,239566020,7050,7050,7050,7050,0
|
||||
20241205,185600,239566020,7050,7050,7050,7050,0
|
||||
20241205,185500,239566020,7050,7050,7050,7050,0
|
||||
20241205,185400,239566020,7050,7050,7050,7050,0
|
||||
20241205,185300,239566020,7050,7050,7050,7050,0
|
||||
20241205,185200,239566020,7050,7050,7050,7050,0
|
||||
20241205,185100,239566020,7050,7050,7050,7050,0
|
||||
20241205,185000,239566020,7050,7050,7050,7050,0
|
||||
20241205,184900,239566020,7050,7050,7050,7050,0
|
||||
20241205,184800,239566020,7050,7050,7050,7050,0
|
||||
20241205,184700,239566020,7050,7050,7050,7050,0
|
||||
20241205,184600,239566020,7050,7050,7050,7050,0
|
||||
20241205,184500,239566020,7050,7050,7050,7050,0
|
||||
20241205,184400,239566020,7050,7050,7050,7050,0
|
||||
20241205,184300,239566020,7050,7050,7050,7050,0
|
||||
20241205,184200,239566020,7050,7050,7050,7050,0
|
||||
20241205,184100,239566020,7050,7050,7050,7050,0
|
||||
20241205,184000,239566020,7050,7050,7050,7050,0
|
||||
20241205,183900,239566020,7050,7050,7050,7050,1269
|
||||
20241205,183800,239566020,7050,7050,7050,7050,0
|
||||
20241205,183700,239566020,7050,7050,7050,7050,0
|
||||
20241205,183600,239566020,7050,7050,7050,7050,0
|
||||
20241205,183500,239566020,7050,7050,7050,7050,0
|
||||
20241205,183400,239566020,7050,7050,7050,7050,0
|
||||
20241205,183300,239566020,7050,7050,7050,7050,0
|
||||
20241205,183200,239566020,7050,7050,7050,7050,0
|
||||
20241205,183100,239566020,7050,7050,7050,7050,0
|
||||
20241205,183000,239566020,7050,7050,7050,7050,0
|
||||
20241205,182900,239566020,7050,7050,7050,7050,0
|
||||
20241205,182800,239566020,7050,7050,7050,7050,0
|
||||
20241205,182700,239566020,7050,7050,7050,7050,0
|
||||
20241205,182600,239566020,7050,7050,7050,7050,0
|
||||
20241205,182500,239566020,7050,7050,7050,7050,0
|
||||
20241205,182400,239566020,7050,7050,7050,7050,0
|
||||
20241205,182300,239566020,7050,7050,7050,7050,0
|
||||
20241205,182200,239566020,7050,7050,7050,7050,0
|
||||
20241205,182100,239566020,7050,7050,7050,7050,0
|
||||
20241205,182000,239566020,7050,7050,7050,7050,0
|
||||
20241205,181900,239566020,7050,7050,7050,7050,0
|
||||
20241205,181800,239566020,7050,7050,7050,7050,0
|
||||
20241205,181700,239566020,7050,7050,7050,7050,0
|
||||
20241205,181600,239566020,7050,7050,7050,7050,0
|
||||
20241205,181500,239566020,7050,7050,7050,7050,0
|
||||
20241205,181400,239566020,7050,7050,7050,7050,0
|
||||
20241205,181300,239566020,7050,7050,7050,7050,0
|
||||
20241205,181200,239566020,7050,7050,7050,7050,0
|
||||
20241205,181100,239566020,7050,7050,7050,7050,0
|
||||
20241205,181000,239566020,7050,7050,7050,7050,0
|
||||
20241205,180900,239566020,7050,7050,7050,7050,1269
|
||||
20241205,180800,239566020,7050,7050,7050,7050,0
|
||||
20241205,180700,239566020,7050,7050,7050,7050,0
|
||||
20241205,180600,239566020,7050,7050,7050,7050,0
|
||||
20241205,180500,239566020,7050,7050,7050,7050,0
|
||||
20241205,180400,239566020,7050,7050,7050,7050,0
|
||||
20241205,180300,239566020,7050,7050,7050,7050,0
|
||||
20241205,180200,239566020,7050,7050,7050,7050,0
|
||||
20241205,180100,239566020,7050,7050,7050,7050,0
|
||||
20241205,180000,239566020,7050,7050,7050,7050,0
|
||||
20241205,175900,239566020,7050,7050,7050,7050,0
|
||||
20241205,175800,239566020,7050,7050,7050,7050,0
|
||||
20241205,175700,239566020,7050,7050,7050,7050,0
|
||||
20241205,175600,239566020,7050,7050,7050,7050,0
|
||||
20241205,175500,239566020,7050,7050,7050,7050,0
|
||||
20241205,175400,239566020,7050,7050,7050,7050,0
|
||||
20241205,175300,239566020,7050,7050,7050,7050,0
|
||||
20241205,175200,239566020,7050,7050,7050,7050,0
|
||||
20241205,175100,239566020,7050,7050,7050,7050,0
|
||||
20241205,175000,239566020,7050,7050,7050,7050,0
|
||||
20241205,174900,239566020,7050,7050,7050,7050,0
|
||||
20241205,174800,239566020,7050,7050,7050,7050,0
|
||||
20241205,174700,239566020,7050,7050,7050,7050,0
|
||||
20241205,174600,239566020,7050,7050,7050,7050,0
|
||||
20241205,174500,239566020,7050,7050,7050,7050,0
|
||||
20241205,174400,239566020,7050,7050,7050,7050,0
|
||||
20241205,174300,239566020,7050,7050,7050,7050,0
|
||||
20241205,174200,239566020,7050,7050,7050,7050,0
|
||||
20241205,174100,239566020,7050,7050,7050,7050,0
|
||||
20241205,174000,239566020,7050,7050,7050,7050,0
|
||||
20241205,173900,239566020,7050,7050,7050,7050,1269
|
||||
20241205,173800,239566020,7050,7050,7050,7050,0
|
||||
20241205,173700,239566020,7050,7050,7050,7050,0
|
||||
20241205,173600,239566020,7050,7050,7050,7050,0
|
||||
20241205,173500,239566020,7050,7050,7050,7050,0
|
||||
20241205,173400,239566020,7050,7050,7050,7050,0
|
||||
20241205,173300,239566020,7050,7050,7050,7050,0
|
||||
20241205,173200,239566020,7050,7050,7050,7050,0
|
||||
20241205,173100,239566020,7050,7050,7050,7050,0
|
||||
20241205,173000,239566020,7050,7050,7050,7050,0
|
||||
20241205,172900,239566020,7050,7050,7050,7050,0
|
||||
20241205,172800,239566020,7050,7050,7050,7050,0
|
||||
20241205,172700,239566020,7050,7050,7050,7050,0
|
||||
20241205,172600,239566020,7050,7050,7050,7050,0
|
||||
20241205,172500,239566020,7050,7050,7050,7050,0
|
||||
20241205,172400,239566020,7050,7050,7050,7050,0
|
||||
20241205,172300,239566020,7050,7050,7050,7050,0
|
||||
20241205,172200,239566020,7050,7050,7050,7050,0
|
||||
20241205,172100,239566020,7050,7050,7050,7050,0
|
||||
20241205,172000,239566020,7050,7050,7050,7050,0
|
||||
20241205,171900,239566020,7050,7050,7050,7050,0
|
||||
20241205,171800,239566020,7050,7050,7050,7050,0
|
||||
20241205,171700,239566020,7050,7050,7050,7050,0
|
||||
20241205,171600,239566020,7050,7050,7050,7050,0
|
||||
20241205,171500,239566020,7050,7050,7050,7050,0
|
||||
20241205,171400,239566020,7050,7050,7050,7050,0
|
||||
20241205,171300,239566020,7050,7050,7050,7050,0
|
||||
20241205,171200,239566020,7050,7050,7050,7050,0
|
||||
20241205,171100,239566020,7050,7050,7050,7050,0
|
||||
20241205,171000,239566020,7050,7050,7050,7050,0
|
||||
20241205,170900,239566020,7050,7050,7050,7050,1269
|
||||
20241205,170800,239566020,7050,7050,7050,7050,0
|
||||
20241205,170700,239566020,7050,7050,7050,7050,0
|
||||
20241205,170600,239566020,7050,7050,7050,7050,0
|
||||
20241205,170500,239566020,7050,7050,7050,7050,0
|
||||
20241205,170400,239566020,7050,7050,7050,7050,0
|
||||
20241205,170300,239566020,7050,7050,7050,7050,0
|
||||
20241205,170200,239566020,7050,7050,7050,7050,0
|
||||
20241205,170100,239566020,7050,7050,7050,7050,0
|
||||
20241205,170000,239566020,7050,7050,7050,7050,0
|
||||
20241205,165900,239566020,7050,7050,7050,7050,0
|
||||
20241205,165800,239566020,7050,7050,7050,7050,0
|
||||
20241205,165700,239566020,7050,7050,7050,7050,0
|
||||
20241205,165600,239566020,7050,7050,7050,7050,0
|
||||
20241205,165500,239566020,7050,7050,7050,7050,0
|
||||
20241205,165400,239566020,7050,7050,7050,7050,0
|
||||
20241205,165300,239566020,7050,7050,7050,7050,0
|
||||
20241205,165200,239566020,7050,7050,7050,7050,0
|
||||
20241205,165100,239566020,7050,7050,7050,7050,0
|
||||
20241205,165000,239566020,7050,7050,7050,7050,0
|
||||
20241205,164900,239566020,7050,7050,7050,7050,0
|
||||
20241205,164800,239566020,7050,7050,7050,7050,0
|
||||
20241205,164700,239566020,7050,7050,7050,7050,0
|
||||
20241205,164600,239566020,7050,7050,7050,7050,0
|
||||
20241205,164500,239566020,7050,7050,7050,7050,0
|
||||
20241205,164400,239566020,7050,7050,7050,7050,0
|
||||
20241205,164300,239566020,7050,7050,7050,7050,0
|
||||
20241205,164200,239566020,7050,7050,7050,7050,0
|
||||
20241205,164100,239566020,7050,7050,7050,7050,0
|
||||
20241205,164000,239566020,7050,7050,7050,7050,0
|
||||
20241205,163900,239566020,7050,7050,7050,7050,1269
|
||||
20241205,163800,239566020,7050,7050,7050,7050,0
|
||||
20241205,163700,239566020,7050,7050,7050,7050,0
|
||||
20241205,163600,239566020,7050,7050,7050,7050,0
|
||||
20241205,163500,239566020,7050,7050,7050,7050,0
|
||||
20241205,163400,239566020,7050,7050,7050,7050,0
|
||||
20241205,163300,239566020,7050,7050,7050,7050,0
|
||||
20241205,163200,239566020,7050,7050,7050,7050,0
|
||||
20241205,163100,239566020,7050,7050,7050,7050,0
|
||||
20241205,163000,239566020,7050,7050,7050,7050,0
|
||||
20241205,162900,239566020,7050,7050,7050,7050,0
|
||||
20241205,162800,239566020,7050,7050,7050,7050,0
|
||||
20241205,162700,239566020,7050,7050,7050,7050,0
|
||||
20241205,162600,239566020,7050,7050,7050,7050,0
|
||||
20241205,162500,239566020,7050,7050,7050,7050,0
|
||||
20241205,162400,239566020,7050,7050,7050,7050,0
|
||||
20241205,162300,239566020,7050,7050,7050,7050,0
|
||||
20241205,162200,239566020,7050,7050,7050,7050,0
|
||||
20241205,162100,239566020,7050,7050,7050,7050,0
|
||||
20241205,162000,239566020,7050,7050,7050,7050,0
|
||||
20241205,161900,239566020,7050,7050,7050,7050,0
|
||||
20241205,161800,239566020,7050,7050,7050,7050,0
|
||||
20241205,161700,239566020,7050,7050,7050,7050,0
|
||||
20241205,161600,239566020,7050,7050,7050,7050,0
|
||||
20241205,161500,239566020,7050,7050,7050,7050,0
|
||||
20241205,161400,239566020,7050,7050,7050,7050,0
|
||||
20241205,161300,239566020,7050,7050,7050,7050,0
|
||||
20241205,161200,239566020,7050,7050,7050,7050,0
|
||||
20241205,161100,239566020,7050,7050,7050,7050,0
|
||||
20241205,161000,239566020,7050,7050,7050,7050,0
|
||||
20241205,160900,239566020,7050,7050,7050,7050,1269
|
||||
20241205,160800,239566020,7050,7050,7050,7050,0
|
||||
20241205,160700,239566020,7050,7050,7050,7050,0
|
||||
20241205,160600,239566020,7050,7050,7050,7050,0
|
||||
20241205,160500,239566020,7050,7050,7050,7050,0
|
||||
20241205,160400,239566020,7050,7050,7050,7050,0
|
||||
20241205,160300,239566020,7050,7050,7050,7050,0
|
||||
20241205,160200,239566020,7050,7050,7050,7050,0
|
||||
20241205,160100,239566020,7050,7050,7050,7050,0
|
||||
20241205,160000,239566020,7050,7050,7050,7050,0
|
||||
20241205,155900,239566020,7050,7050,7050,7050,0
|
||||
20241205,155800,239566020,7050,7050,7050,7050,0
|
||||
20241205,155700,239566020,7050,7050,7050,7050,0
|
||||
20241205,155600,239566020,7050,7050,7050,7050,0
|
||||
20241205,155500,239566020,7050,7050,7050,7050,0
|
||||
20241205,155400,239566020,7050,7050,7050,7050,0
|
||||
20241205,155300,239566020,7050,7050,7050,7050,0
|
||||
20241205,155200,239566020,7050,7050,7050,7050,0
|
||||
20241205,155100,239566020,7050,7050,7050,7050,0
|
||||
20241205,155000,239566020,7050,7050,7050,7050,0
|
||||
20241205,154900,239566020,7050,7050,7050,7050,0
|
||||
20241205,154800,239566020,7050,7050,7050,7050,0
|
||||
20241205,154700,239566020,7050,7050,7050,7050,0
|
||||
20241205,154600,239566020,7050,7050,7050,7050,0
|
||||
20241205,154500,239566020,7050,7050,7050,7050,0
|
||||
20241205,154400,239566020,7050,7050,7050,7050,0
|
||||
20241205,154300,239566020,7050,7050,7050,7050,0
|
||||
20241205,154200,239566020,7050,7050,7050,7050,0
|
||||
20241205,154100,239566020,7050,7050,7050,7050,0
|
||||
20241205,154000,239566020,7050,7050,7050,7050,0
|
||||
20241205,153900,239566020,7050,7050,7050,7050,1269
|
||||
20241205,153800,239566020,7050,7050,7050,7050,0
|
||||
20241205,153700,239566020,7050,7050,7050,7050,0
|
||||
20241205,153600,239566020,7050,7050,7050,7050,0
|
||||
20241205,153500,239566020,7050,7050,7050,7050,0
|
||||
20241205,153400,239566020,7050,7050,7050,7050,0
|
||||
20241205,153300,239566020,7050,7050,7050,7050,0
|
||||
20241205,153200,239566020,7050,7050,7050,7050,0
|
||||
20241205,153100,239566020,7050,7050,7050,7050,0
|
||||
20241205,153000,239566020,7050,7050,7050,7050,1269
|
||||
20241205,152900,230619570,7040,7040,7040,7040,0
|
||||
20241205,152800,230619570,7040,7040,7040,7040,0
|
||||
20241205,152700,230619570,7040,7040,7040,7040,0
|
||||
20241205,152600,230619570,7040,7040,7040,7040,0
|
||||
20241205,152500,230619570,7040,7040,7040,7040,0
|
||||
20241205,152400,230619570,7040,7040,7040,7040,0
|
||||
20241205,152300,230619570,7040,7040,7040,7040,0
|
||||
20241205,152200,230619570,7040,7040,7040,7040,0
|
||||
20241205,152100,230619570,7040,7040,7040,7040,0
|
||||
20241205,152000,230619570,7040,7040,7040,7040,0
|
||||
20241205,151900,230619570,7040,7010,7040,7010,231
|
||||
20241205,151800,228996010,7030,7020,7030,7020,897
|
||||
20241205,151700,222698020,7010,7010,7010,7010,6
|
||||
20241205,151600,222655960,7020,7020,7020,7020,0
|
||||
20241205,151500,222655960,7020,7020,7020,7020,111
|
||||
20241205,151400,221876740,7020,7020,7020,7020,0
|
||||
20241205,151300,221876740,7020,7020,7020,7020,0
|
||||
20241205,151200,221876740,7020,7010,7020,7000,1676
|
||||
20241205,151100,210140840,7020,7020,7020,7020,0
|
||||
20241205,151000,210140840,7020,7010,7020,7010,197
|
||||
20241205,150900,208759530,7010,7010,7010,7010,0
|
||||
20241205,150800,208759530,7010,7010,7010,7010,0
|
||||
20241205,150700,208759530,7010,7010,7010,7010,156
|
||||
20241205,150600,207665970,7020,7020,7020,7020,3
|
||||
20241205,150500,207644910,7020,7010,7020,7010,181
|
||||
20241205,150400,206375790,7010,7010,7020,7010,73
|
||||
20241205,150300,205863900,7020,7020,7020,7020,0
|
||||
20241205,150200,205863900,7020,7020,7020,7020,8
|
||||
20241205,150100,205807740,7020,7020,7020,7020,1
|
||||
20241205,150000,205800720,7020,7020,7020,7020,0
|
||||
20241205,145900,205800720,7020,7020,7020,7020,0
|
||||
20241205,145800,205800720,7020,7020,7020,7020,0
|
||||
20241205,145700,205800720,7020,7010,7020,7010,60
|
||||
20241205,145600,205380030,7010,7010,7010,7010,0
|
||||
20241205,145500,205380030,7010,7000,7010,7000,140
|
||||
20241205,145400,204398720,7010,7010,7010,7010,0
|
||||
20241205,145300,204398720,7010,7000,7010,7000,1845
|
||||
20241205,145200,191480850,7010,7010,7010,7010,5
|
||||
20241205,145100,191445800,7020,7020,7020,7020,0
|
||||
20241205,145000,191445800,7020,7020,7020,7020,11
|
||||
20241205,144900,191368580,7000,7000,7000,7000,27
|
||||
20241205,144800,191179580,7020,7020,7020,7020,10
|
||||
20241205,144700,191109380,7020,7020,7020,7020,0
|
||||
20241205,144600,191109380,7020,7020,7020,7020,0
|
||||
20241205,144500,191109380,7020,7020,7020,7020,0
|
||||
20241205,144400,191109380,7020,7020,7020,7020,1
|
||||
20241205,144300,191102360,7020,7020,7020,7020,115
|
||||
20241205,144200,190295060,7030,7030,7030,7030,0
|
||||
20241205,144100,190295060,7030,7030,7030,7030,0
|
||||
20241205,144000,190295060,7030,7030,7030,7030,0
|
||||
20241205,143900,190295060,7030,7030,7030,7030,0
|
||||
20241205,143800,190295060,7030,7030,7030,7030,0
|
||||
20241205,143700,190295060,7030,7030,7030,7030,0
|
||||
20241205,143600,190295060,7030,7030,7030,7030,3
|
||||
20241205,143500,190273970,7030,7030,7030,7030,20
|
||||
20241205,143400,190133370,7030,7030,7030,7030,0
|
||||
20241205,143300,190133370,7030,7030,7030,7030,11
|
||||
20241205,143200,190056040,7000,7030,7030,7000,131
|
||||
20241205,143100,189137780,7040,7040,7040,7040,0
|
||||
20241205,143000,189137780,7040,7040,7040,7040,0
|
||||
20241205,142900,189137780,7040,7040,7040,7040,4
|
||||
20241205,142800,189109620,7030,7030,7030,7030,0
|
||||
20241205,142700,189109620,7030,7030,7030,7030,0
|
||||
20241205,142600,189109620,7030,7030,7030,7030,0
|
||||
20241205,142500,189109620,7030,7020,7030,7000,507
|
||||
20241205,142400,185557980,7020,7020,7020,7020,25
|
||||
20241205,142300,185382480,7020,7020,7020,7020,0
|
||||
20241205,142200,185382480,7020,7020,7020,7020,0
|
||||
20241205,142100,185382480,7020,7020,7020,7020,11
|
||||
20241205,142000,185305260,7010,7010,7010,7010,0
|
||||
20241205,141900,185305260,7010,7010,7010,7010,0
|
||||
20241205,141800,185305260,7010,7010,7010,7010,300
|
||||
20241205,141700,183202260,7010,7010,7010,7010,12
|
||||
20241205,141600,183118140,7010,7020,7020,7010,29
|
||||
20241205,141500,182914680,7020,7020,7020,7020,0
|
||||
20241205,141400,182914680,7020,7020,7020,7020,2
|
||||
20241205,141300,182900640,7030,7030,7030,7030,0
|
||||
20241205,141200,182900640,7030,7030,7030,7030,0
|
||||
20241205,141100,182900640,7030,7030,7030,7030,0
|
||||
20241205,141000,182900640,7030,7030,7030,7030,0
|
||||
20241205,140900,182900640,7030,7030,7030,7030,7
|
||||
20241205,140800,182851430,7030,7020,7030,7020,607
|
||||
20241205,140700,178589220,7020,7020,7020,7020,0
|
||||
20241205,140600,178589220,7020,7020,7020,7020,7
|
||||
20241205,140500,178540080,7020,7020,7020,7020,0
|
||||
20241205,140400,178540080,7020,7020,7020,7020,1
|
||||
20241205,140300,178533060,7020,7020,7020,7020,0
|
||||
20241205,140200,178533060,7020,7020,7020,7020,1
|
||||
20241205,140100,178526040,7020,7020,7020,7020,0
|
||||
20241205,140000,178526040,7020,7020,7020,7020,9
|
||||
20241205,135900,178462860,7010,7010,7010,7010,0
|
||||
20241205,135800,178462860,7010,7020,7020,7010,52
|
||||
20241205,135700,178098220,7010,7010,7010,7010,0
|
||||
20241205,135600,178098220,7010,7010,7010,7010,0
|
||||
20241205,135500,178098220,7010,7010,7010,7010,0
|
||||
20241205,135400,178098220,7010,7010,7010,7010,0
|
||||
20241205,135300,178098220,7010,7010,7010,7010,0
|
||||
20241205,135200,178098220,7010,7010,7010,7010,20
|
||||
20241205,135100,177958020,7030,7020,7030,7020,2
|
||||
20241205,135000,177943970,7010,7010,7010,7010,109
|
||||
20241205,134900,177179880,7030,7030,7030,7030,0
|
||||
20241205,134800,177179880,7030,7030,7030,7030,0
|
||||
20241205,134700,177179880,7030,7030,7030,7030,0
|
||||
20241205,134600,177179880,7030,7030,7030,7030,0
|
||||
20241205,134500,177179880,7030,7030,7030,7030,5
|
||||
20241205,134400,177144730,7030,7030,7030,7030,0
|
||||
20241205,134300,177144730,7030,7030,7030,7030,0
|
||||
20241205,134200,177144730,7030,7030,7030,7030,1
|
||||
20241205,134100,177137700,7010,7010,7010,7010,0
|
||||
20241205,134000,177137700,7010,7010,7010,7010,0
|
||||
20241205,133900,177137700,7010,7010,7010,7010,40
|
||||
20241205,133800,176857300,7010,7020,7030,7010,297
|
||||
20241205,133700,174771620,7020,7010,7020,7010,11
|
||||
20241205,133600,174694410,7010,7010,7010,7010,0
|
||||
20241205,133500,174694410,7010,7010,7010,7010,243
|
||||
20241205,133400,172990980,7010,7010,7010,7010,0
|
||||
20241205,133300,172990980,7010,7000,7010,7000,198
|
||||
20241205,133200,171604430,7000,7000,7000,7000,0
|
||||
20241205,133100,171604430,7000,7000,7000,7000,606
|
||||
20241205,133000,167362430,7000,7000,7000,7000,0
|
||||
20241205,132900,167362430,7000,7000,7000,7000,0
|
||||
20241205,132800,167362430,7000,7000,7000,7000,10
|
||||
20241205,132700,167292430,7000,7000,7000,7000,20
|
||||
20241205,132600,167152430,7000,7000,7000,7000,0
|
||||
20241205,132500,167152430,7000,7000,7000,7000,0
|
||||
20241205,132400,167152430,7000,7000,7000,7000,0
|
||||
20241205,132300,167152430,7000,7000,7000,7000,0
|
||||
20241205,132200,167152430,7000,7000,7000,7000,0
|
||||
20241205,132100,167152430,7000,7000,7000,7000,0
|
||||
20241205,132000,167152430,7000,7000,7000,7000,0
|
||||
20241205,131900,167152430,7000,7000,7000,7000,0
|
||||
20241205,131800,167152430,7000,7000,7000,7000,0
|
||||
20241205,131700,167152430,7000,7000,7000,7000,0
|
||||
20241205,131600,167152430,7000,7000,7000,7000,50
|
||||
20241205,131500,166802430,7010,7010,7010,7010,17
|
||||
20241205,131400,166683260,7000,7000,7000,7000,70
|
||||
20241205,131300,166193260,7000,7000,7000,7000,0
|
||||
20241205,131200,166193260,7000,6990,7010,6990,1680
|
||||
20241205,131100,154442560,7000,6970,7000,6970,2343
|
||||
20241205,131000,138073790,6950,6950,6950,6950,20
|
||||
20241205,130900,137934790,6980,6980,6980,6980,0
|
||||
20241205,130800,137934790,6980,6980,6980,6980,0
|
||||
20241205,130700,137934790,6980,6960,6980,6950,1219
|
||||
20241205,130600,129459230,6980,6980,6980,6980,11
|
||||
20241205,130500,129382450,6960,6970,6970,6960,30
|
||||
20241205,130400,129173640,6980,6980,6980,6980,0
|
||||
20241205,130300,129173640,6980,6980,6980,6980,0
|
||||
20241205,130200,129173640,6980,6980,6980,6980,0
|
||||
20241205,130100,129173640,6980,6980,6980,6980,0
|
||||
20241205,130000,129173640,6980,6960,6980,6960,128
|
||||
20241205,125900,128282400,6980,6980,6980,6980,0
|
||||
20241205,125800,128282400,6980,6980,6980,6960,26
|
||||
20241205,125700,128101320,6980,6980,6980,6980,0
|
||||
20241205,125600,128101320,6980,6980,6980,6980,12
|
||||
20241205,125500,128017560,6980,6980,6980,6980,0
|
||||
20241205,125400,128017560,6980,6980,6980,6980,0
|
||||
20241205,125300,128017560,6980,6970,6980,6960,294
|
||||
20241205,125200,125970490,6980,6980,6980,6980,0
|
||||
20241205,125100,125970490,6980,6980,6980,6980,0
|
||||
20241205,125000,125970490,6980,6980,6980,6980,0
|
||||
20241205,124900,125970490,6980,6980,6980,6980,0
|
||||
20241205,124800,125970490,6980,6980,6980,6980,2
|
||||
20241205,124700,125956530,6980,6980,6980,6980,0
|
||||
20241205,124600,125956530,6980,6980,6980,6980,0
|
||||
20241205,124500,125956530,6980,6960,6980,6960,29
|
||||
20241205,124400,125754630,6980,6980,6980,6980,17
|
||||
20241205,124300,125635970,6980,6970,6980,6970,16
|
||||
20241205,124200,125524410,6980,6980,6980,6980,0
|
||||
20241205,124100,125524410,6980,6980,6980,6980,0
|
||||
20241205,124000,125524410,6980,6980,6980,6980,0
|
||||
20241205,123900,125524410,6980,6980,6980,6980,2
|
||||
20241205,123800,125510450,6980,6980,6980,6980,0
|
||||
20241205,123700,125510450,6980,6980,6980,6980,0
|
||||
20241205,123600,125510450,6980,6980,6980,6980,0
|
||||
20241205,123500,125510450,6980,6980,6980,6980,0
|
||||
20241205,123400,125510450,6980,6980,6980,6980,2
|
||||
20241205,123300,125496490,6980,6980,6980,6980,0
|
||||
20241205,123200,125496490,6980,6980,6980,6980,0
|
||||
20241205,123100,125496490,6980,6980,6980,6980,0
|
||||
20241205,123000,125496490,6980,6960,6980,6960,22
|
||||
20241205,122900,125343290,6980,6980,6980,6980,2
|
||||
20241205,122800,125329330,6980,6980,6980,6980,0
|
||||
20241205,122700,125329330,6980,6980,6980,6980,0
|
||||
20241205,122600,125329330,6980,6980,6980,6980,0
|
||||
20241205,122500,125329330,6980,6980,6980,6980,0
|
||||
20241205,122400,125329330,6980,6980,6980,6980,2
|
||||
20241205,122300,125315370,6980,6980,6980,6980,0
|
||||
20241205,122200,125315370,6980,6980,6980,6980,0
|
||||
20241205,122100,125315370,6980,6960,6980,6950,21
|
||||
20241205,122000,125168900,6980,6970,6980,6950,853
|
||||
20241205,121900,119230190,6990,6980,6990,6980,22
|
||||
20241205,121800,119076580,6990,6990,6990,6990,0
|
||||
20241205,121700,119076580,6990,6990,6990,6990,0
|
||||
20241205,121600,119076580,6990,6990,6990,6990,0
|
||||
20241205,121500,119076580,6990,6990,6990,6990,0
|
||||
20241205,121400,119076580,6990,6990,6990,6990,2
|
||||
20241205,121300,119062600,6990,6990,6990,6990,0
|
||||
20241205,121200,119062600,6990,6990,6990,6990,0
|
||||
20241205,121100,119062600,6990,6990,6990,6990,0
|
||||
20241205,121000,119062600,6990,6990,6990,6990,1
|
||||
20241205,120900,119055610,6990,6990,6990,6990,13
|
||||
20241205,120800,118964740,6990,6990,6990,6990,0
|
||||
20241205,120700,118964740,6990,6990,6990,6990,0
|
||||
20241205,120600,118964740,6990,6990,6990,6990,0
|
||||
20241205,120500,118964740,6990,6990,6990,6990,0
|
||||
20241205,120400,118964740,6990,6990,6990,6990,2
|
||||
20241205,120300,118950760,6990,6990,6990,6990,0
|
||||
20241205,120200,118950760,6990,6990,6990,6990,0
|
||||
20241205,120100,118950760,6990,6990,6990,6990,0
|
||||
20241205,120000,118950760,6990,6990,6990,6990,1
|
||||
20241205,115900,118943770,6990,6990,6990,6990,0
|
||||
20241205,115800,118943770,6990,6990,6990,6990,0
|
||||
20241205,115700,118943770,6990,6990,6990,6990,0
|
||||
20241205,115600,118943770,6990,6990,6990,6990,0
|
||||
20241205,115500,118943770,6990,6990,6990,6990,2
|
||||
20241205,115400,118929790,6990,6990,6990,6990,0
|
||||
20241205,115300,118929790,6990,6990,6990,6990,0
|
||||
20241205,115200,118929790,6990,6990,6990,6990,0
|
||||
20241205,115100,118929790,6990,6990,6990,6990,0
|
||||
20241205,115000,118929790,6990,6990,6990,6990,6
|
||||
20241205,114900,118887850,6990,6990,6990,6990,0
|
||||
20241205,114800,118887850,6990,6990,6990,6990,0
|
||||
20241205,114700,118887850,6990,6990,6990,6990,0
|
||||
20241205,114600,118887850,6990,6990,6990,6990,0
|
||||
20241205,114500,118887850,6990,6990,6990,6990,22
|
||||
20241205,114400,118734070,6990,6990,6990,6990,0
|
||||
20241205,114300,118734070,6990,6990,6990,6990,10
|
||||
20241205,114200,118664170,6990,6990,6990,6990,0
|
||||
20241205,114100,118664170,6990,6990,6990,6990,0
|
||||
20241205,114000,118664170,6990,6990,6990,6990,1
|
||||
20241205,113900,118657180,6990,6990,6990,6990,0
|
||||
20241205,113800,118657180,6990,6980,6990,6980,44
|
||||
20241205,113700,118350040,6970,6970,6970,6970,0
|
||||
20241205,113600,118350040,6970,6970,6970,6970,0
|
||||
20241205,113500,118350040,6970,6970,6970,6970,1
|
||||
20241205,113400,118343070,6990,6990,6990,6990,0
|
||||
20241205,113300,118343070,6990,6990,6990,6990,0
|
||||
20241205,113200,118343070,6990,6990,6990,6960,547
|
||||
20241205,113100,114533730,7000,7000,7000,7000,1
|
||||
20241205,113000,114526730,7000,7000,7000,7000,1
|
||||
20241205,112900,114519730,6990,6990,6990,6990,1
|
||||
20241205,112800,114512740,7000,6990,7000,6990,18
|
||||
20241205,112700,114386760,6990,6990,6990,6990,0
|
||||
20241205,112600,114386760,6990,6970,7000,6970,53
|
||||
20241205,112500,114016770,6970,6970,6970,6970,1
|
||||
20241205,112400,114009800,6980,6970,6980,6970,7
|
||||
20241205,112300,113960950,6960,6960,6960,6960,0
|
||||
20241205,112200,113960950,6960,6970,6980,6950,21
|
||||
20241205,112100,113814650,6970,6970,6980,6970,19
|
||||
20241205,112000,113682090,6970,6970,6980,6970,31
|
||||
20241205,111900,113465930,6980,6980,6980,6980,0
|
||||
20241205,111800,113465930,6980,6980,6980,6980,58
|
||||
20241205,111700,113061090,7000,6980,7000,6980,49
|
||||
20241205,111600,112718520,6990,6990,6990,6990,2
|
||||
20241205,111500,112704540,6990,6990,6990,6990,0
|
||||
20241205,111400,112704540,6990,6990,6990,6990,0
|
||||
20241205,111300,112704540,6990,6990,6990,6990,0
|
||||
20241205,111200,112704540,6990,6990,6990,6990,15
|
||||
20241205,111100,112599690,6990,6990,6990,6990,1
|
||||
20241205,111000,112592700,6980,6990,6990,6980,10
|
||||
20241205,110900,112522880,7000,7000,7000,7000,0
|
||||
20241205,110800,112522880,7000,7000,7000,7000,0
|
||||
20241205,110700,112522880,7000,7000,7000,7000,10
|
||||
20241205,110600,112452880,7000,7000,7000,7000,2
|
||||
20241205,110500,112438880,7000,7000,7000,7000,0
|
||||
20241205,110400,112438880,7000,7000,7000,7000,0
|
||||
20241205,110300,112438880,7000,7000,7000,7000,0
|
||||
20241205,110200,112438880,7000,7000,7000,7000,0
|
||||
20241205,110100,112438880,7000,7000,7000,7000,7
|
||||
20241205,110000,112389880,7000,7000,7000,7000,3
|
||||
20241205,105900,112368880,7000,7000,7000,7000,0
|
||||
20241205,105800,112368880,7000,7000,7000,7000,10
|
||||
20241205,105700,112298880,7000,7000,7000,7000,1
|
||||
20241205,105600,112291880,6990,6990,6990,6990,1
|
||||
20241205,105500,112284890,7010,6980,7010,6980,1182
|
||||
20241205,105400,104009260,7000,7000,7000,7000,0
|
||||
20241205,105300,104009260,7000,7000,7000,7000,0
|
||||
20241205,105200,104009260,7000,6980,7000,6980,9
|
||||
20241205,105100,103946340,6980,6970,6980,6970,2
|
||||
20241205,105000,103932390,6990,6970,6990,6970,26
|
||||
20241205,104900,103750880,6990,6990,6990,6990,0
|
||||
20241205,104800,103750880,6990,6970,6990,6970,15
|
||||
20241205,104700,103646070,6960,6960,7000,6960,8
|
||||
20241205,104600,103590160,6960,6950,6990,6950,66
|
||||
20241205,104500,103130590,6950,6950,6950,6950,57
|
||||
20241205,104400,102734440,6990,6960,7000,6960,33
|
||||
20241205,104300,102503800,6950,6970,6990,6940,1675
|
||||
20241205,104200,90853890,6970,6970,6990,6970,21
|
||||
20241205,104100,90707220,6990,6990,6990,6990,0
|
||||
20241205,104000,90707220,6990,6990,6990,6990,0
|
||||
20241205,103900,90707220,6990,6990,6990,6990,0
|
||||
20241205,103800,90707220,6990,6970,6990,6970,7
|
||||
20241205,103700,90658310,6960,6960,6960,6960,1
|
||||
20241205,103600,90651350,6980,6970,6980,6950,45
|
||||
20241205,103500,90338220,6970,6970,6970,6970,10
|
||||
20241205,103400,90268520,6990,6970,6990,6970,28
|
||||
20241205,103300,90072860,6970,6970,6970,6970,0
|
||||
20241205,103200,90072860,6970,6960,6990,6950,33
|
||||
20241205,103100,89842470,6990,6990,6990,6990,0
|
||||
20241205,103000,89842470,6990,6990,6990,6990,0
|
||||
20241205,102900,89842470,6990,6990,6990,6990,0
|
||||
20241205,102800,89842470,6990,6960,6990,6960,37
|
||||
20241205,102700,89584540,6990,6970,6990,6960,51
|
||||
20241205,102600,89229070,6960,6960,6990,6960,27
|
||||
20241205,102500,89041020,6960,6960,6960,6950,31
|
||||
20241205,102400,88825500,6990,6960,6990,6960,46
|
||||
20241205,102300,88504920,6990,6970,6990,6970,15
|
||||
20241205,102200,88400110,6970,6970,6970,6970,1
|
||||
20241205,102100,88393140,6990,6970,6990,6970,21
|
||||
20241205,102000,88246590,6990,6980,6990,6980,17
|
||||
20241205,101900,88127890,6980,6980,6980,6980,0
|
||||
20241205,101800,88127890,6980,6980,6980,6980,0
|
||||
20241205,101700,88127890,6980,6980,6990,6980,18
|
||||
20241205,101600,88002150,6990,6980,6990,6980,20
|
||||
20241205,101500,87862360,6990,6980,6990,6980,12
|
||||
20241205,101400,87778510,7000,7000,7000,7000,0
|
||||
20241205,101300,87778510,7000,6990,7000,6990,131
|
||||
20241205,101200,86861550,7000,7000,7000,7000,0
|
||||
20241205,101100,86861550,7000,6980,7000,6980,6
|
||||
20241205,101000,86819580,7000,7000,7000,7000,0
|
||||
20241205,100900,86819580,7000,7000,7000,7000,0
|
||||
20241205,100800,86819580,7000,6970,7000,6970,152
|
||||
20241205,100700,85758290,7000,6970,7000,6970,100
|
||||
20241205,100600,85059190,6960,6960,6990,6960,12
|
||||
20241205,100500,84975370,6950,6950,6950,6950,1
|
||||
20241205,100400,84968420,6950,6940,6990,6940,29
|
||||
20241205,100300,84766140,6940,6940,6990,6940,39
|
||||
20241205,100200,84494570,6970,6970,6970,6970,0
|
||||
20241205,100100,84494570,6970,6960,6980,6930,258
|
||||
20241205,100000,82702100,6990,6960,6990,6960,95
|
||||
20241205,095900,82040600,6960,6960,6960,6960,3
|
||||
20241205,095800,82019720,6970,6970,6970,6970,19
|
||||
20241205,095700,81887290,6990,6970,6990,6970,99
|
||||
20241205,095600,81197080,6970,6970,6970,6970,0
|
||||
20241205,095500,81197080,6970,6970,6970,6970,0
|
||||
20241205,095400,81197080,6970,6970,6970,6970,1
|
||||
20241205,095300,81190110,6970,6970,6990,6970,27
|
||||
20241205,095200,81001720,6990,6990,6990,6990,0
|
||||
20241205,095100,81001720,6990,6990,6990,6990,0
|
||||
20241205,095000,81001720,6990,6980,6990,6940,586
|
||||
20241205,094900,76928690,6970,6970,6970,6970,0
|
||||
20241205,094800,76928690,6970,6970,6990,6970,18
|
||||
20241205,094700,76802910,6990,6990,6990,6990,0
|
||||
20241205,094600,76802910,6990,6990,6990,6990,0
|
||||
20241205,094500,76802910,6990,6970,6990,6970,26
|
||||
20241205,094400,76621230,6960,6960,6960,6960,2
|
||||
20241205,094300,76607310,6960,6960,6990,6960,12
|
||||
20241205,094200,76523490,6960,6960,6960,6960,1
|
||||
20241205,094100,76516530,6990,6960,6990,6960,11
|
||||
20241205,094000,76439670,6960,6960,6990,6960,35
|
||||
20241205,093900,76195950,6950,6950,6950,6950,3
|
||||
20241205,093800,76175100,6940,6980,7000,6930,999
|
||||
20241205,093700,69226920,6980,6980,6980,6980,0
|
||||
20241205,093600,69226920,6980,6960,6980,6960,44
|
||||
20241205,093500,68919830,6970,6970,6970,6970,0
|
||||
20241205,093400,68919830,6970,6950,6970,6950,2422
|
||||
20241205,093300,52085960,6950,6950,6950,6940,40
|
||||
20241205,093200,51808110,6950,6950,6950,6950,0
|
||||
20241205,093100,51808110,6950,6950,6950,6950,0
|
||||
20241205,093000,51808110,6950,6950,6950,6950,0
|
||||
20241205,092900,51808110,6950,6940,6950,6940,23
|
||||
20241205,092800,51648270,6950,6950,6950,6950,0
|
||||
20241205,092700,51648270,6950,6950,6950,6950,0
|
||||
20241205,092600,51648270,6950,6950,6950,6950,0
|
||||
20241205,092500,51648270,6950,6940,6950,6940,44
|
||||
20241205,092400,51342480,6950,6940,6950,6930,270
|
||||
20241205,092300,49468630,6990,6960,6990,6950,98
|
||||
20241205,092200,48785570,6950,6960,6990,6950,1512
|
||||
20241205,092100,38261360,6970,6970,6970,6970,1
|
||||
20241205,092000,38254390,6980,6980,6980,6980,0
|
||||
20241205,091900,38254390,6980,6970,6980,6970,42
|
||||
20241205,091800,37961630,6990,6990,6990,6990,0
|
||||
20241205,091700,37961630,6990,6980,6990,6980,71
|
||||
20241205,091600,37465990,6990,6990,6990,6990,0
|
||||
20241205,091500,37465990,6990,6990,6990,6990,0
|
||||
20241205,091400,37465990,6990,6990,6990,6980,1880
|
||||
20241205,091300,24340490,7010,6990,7010,6990,62
|
||||
20241205,091200,23906890,7020,7020,7020,7020,0
|
||||
20241205,091100,23906890,7020,7010,7030,6990,90
|
||||
20241205,091000,23276280,7010,7060,7060,7010,233
|
||||
20241205,090900,21640930,7060,7040,7060,7040,306
|
||||
20241205,090800,19486510,7030,7030,7040,7030,120
|
||||
20241205,090700,18642870,7000,7000,7000,7000,0
|
||||
20241205,090600,18642870,7000,7030,7030,7000,113
|
||||
20241205,090500,17851540,7000,7030,7030,7000,28
|
||||
20241205,090400,17655450,7040,7000,7040,7000,566
|
||||
20241205,090300,13691460,7030,7040,7040,7030,76
|
||||
20241205,090200,13157170,7050,7050,7050,6930,911
|
||||
20241205,090100,6816780,7050,7050,7050,7050,0
|
||||
20241205,090000,6816780,7050,7040,7090,7040,968
|
||||
|
Reference in New Issue
Block a user