Update 2024-12-05 2775 candle_min
This commit is contained in:
621
034950/min/candle-20241205.csv
Normal file
621
034950/min/candle-20241205.csv
Normal file
@@ -0,0 +1,621 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,191900,244168000,88500,88500,88500,88500,35
|
||||
20241205,191800,244168000,88500,88500,88500,88500,0
|
||||
20241205,191700,244168000,88500,88500,88500,88500,0
|
||||
20241205,191600,244168000,88500,88500,88500,88500,0
|
||||
20241205,191500,244168000,88500,88500,88500,88500,0
|
||||
20241205,191400,244168000,88500,88500,88500,88500,0
|
||||
20241205,191300,244168000,88500,88500,88500,88500,0
|
||||
20241205,191200,244168000,88500,88500,88500,88500,0
|
||||
20241205,191100,244168000,88500,88500,88500,88500,0
|
||||
20241205,191000,244168000,88500,88500,88500,88500,0
|
||||
20241205,190900,244168000,88500,88500,88500,88500,0
|
||||
20241205,190800,244168000,88500,88500,88500,88500,0
|
||||
20241205,190700,244168000,88500,88500,88500,88500,0
|
||||
20241205,190600,244168000,88500,88500,88500,88500,0
|
||||
20241205,190500,244168000,88500,88500,88500,88500,0
|
||||
20241205,190400,244168000,88500,88500,88500,88500,0
|
||||
20241205,190300,244168000,88500,88500,88500,88500,0
|
||||
20241205,190200,244168000,88500,88500,88500,88500,0
|
||||
20241205,190100,244168000,88500,88500,88500,88500,0
|
||||
20241205,190000,244168000,88500,88500,88500,88500,0
|
||||
20241205,185900,244168000,88500,88500,88500,88500,0
|
||||
20241205,185800,244168000,88500,88500,88500,88500,0
|
||||
20241205,185700,244168000,88500,88500,88500,88500,0
|
||||
20241205,185600,244168000,88500,88500,88500,88500,0
|
||||
20241205,185500,244168000,88500,88500,88500,88500,0
|
||||
20241205,185400,244168000,88500,88500,88500,88500,0
|
||||
20241205,185300,244168000,88500,88500,88500,88500,0
|
||||
20241205,185200,244168000,88500,88500,88500,88500,0
|
||||
20241205,185100,244168000,88500,88500,88500,88500,0
|
||||
20241205,185000,244168000,88500,88500,88500,88500,0
|
||||
20241205,184900,244168000,88500,88500,88500,88500,35
|
||||
20241205,184800,244168000,88500,88500,88500,88500,0
|
||||
20241205,184700,244168000,88500,88500,88500,88500,0
|
||||
20241205,184600,244168000,88500,88500,88500,88500,0
|
||||
20241205,184500,244168000,88500,88500,88500,88500,0
|
||||
20241205,184400,244168000,88500,88500,88500,88500,0
|
||||
20241205,184300,244168000,88500,88500,88500,88500,0
|
||||
20241205,184200,244168000,88500,88500,88500,88500,0
|
||||
20241205,184100,244168000,88500,88500,88500,88500,0
|
||||
20241205,184000,244168000,88500,88500,88500,88500,0
|
||||
20241205,183900,244168000,88500,88500,88500,88500,0
|
||||
20241205,183800,244168000,88500,88500,88500,88500,0
|
||||
20241205,183700,244168000,88500,88500,88500,88500,0
|
||||
20241205,183600,244168000,88500,88500,88500,88500,0
|
||||
20241205,183500,244168000,88500,88500,88500,88500,0
|
||||
20241205,183400,244168000,88500,88500,88500,88500,0
|
||||
20241205,183300,244168000,88500,88500,88500,88500,0
|
||||
20241205,183200,244168000,88500,88500,88500,88500,0
|
||||
20241205,183100,244168000,88500,88500,88500,88500,0
|
||||
20241205,183000,244168000,88500,88500,88500,88500,0
|
||||
20241205,182900,244168000,88500,88500,88500,88500,0
|
||||
20241205,182800,244168000,88500,88500,88500,88500,0
|
||||
20241205,182700,244168000,88500,88500,88500,88500,0
|
||||
20241205,182600,244168000,88500,88500,88500,88500,0
|
||||
20241205,182500,244168000,88500,88500,88500,88500,0
|
||||
20241205,182400,244168000,88500,88500,88500,88500,0
|
||||
20241205,182300,244168000,88500,88500,88500,88500,0
|
||||
20241205,182200,244168000,88500,88500,88500,88500,0
|
||||
20241205,182100,244168000,88500,88500,88500,88500,0
|
||||
20241205,182000,244168000,88500,88500,88500,88500,0
|
||||
20241205,181900,244168000,88500,88500,88500,88500,35
|
||||
20241205,181800,244168000,88500,88500,88500,88500,0
|
||||
20241205,181700,244168000,88500,88500,88500,88500,0
|
||||
20241205,181600,244168000,88500,88500,88500,88500,0
|
||||
20241205,181500,244168000,88500,88500,88500,88500,0
|
||||
20241205,181400,244168000,88500,88500,88500,88500,0
|
||||
20241205,181300,244168000,88500,88500,88500,88500,0
|
||||
20241205,181200,244168000,88500,88500,88500,88500,0
|
||||
20241205,181100,244168000,88500,88500,88500,88500,0
|
||||
20241205,181000,244168000,88500,88500,88500,88500,0
|
||||
20241205,180900,244168000,88500,88500,88500,88500,0
|
||||
20241205,180800,244168000,88500,88500,88500,88500,0
|
||||
20241205,180700,244168000,88500,88500,88500,88500,0
|
||||
20241205,180600,244168000,88500,88500,88500,88500,0
|
||||
20241205,180500,244168000,88500,88500,88500,88500,0
|
||||
20241205,180400,244168000,88500,88500,88500,88500,0
|
||||
20241205,180300,244168000,88500,88500,88500,88500,0
|
||||
20241205,180200,244168000,88500,88500,88500,88500,0
|
||||
20241205,180100,244168000,88500,88500,88500,88500,0
|
||||
20241205,180000,244168000,88500,88500,88500,88500,0
|
||||
20241205,175900,244168000,88500,88500,88500,88500,0
|
||||
20241205,175800,244168000,88500,88500,88500,88500,0
|
||||
20241205,175700,244168000,88500,88500,88500,88500,0
|
||||
20241205,175600,244168000,88500,88500,88500,88500,0
|
||||
20241205,175500,244168000,88500,88500,88500,88500,0
|
||||
20241205,175400,244168000,88500,88500,88500,88500,0
|
||||
20241205,175300,244168000,88500,88500,88500,88500,0
|
||||
20241205,175200,244168000,88500,88500,88500,88500,0
|
||||
20241205,175100,244168000,88500,88500,88500,88500,0
|
||||
20241205,175000,244168000,88500,88500,88500,88500,0
|
||||
20241205,174900,244168000,88500,88500,88500,88500,35
|
||||
20241205,174800,244168000,88500,88500,88500,88500,0
|
||||
20241205,174700,244168000,88500,88500,88500,88500,0
|
||||
20241205,174600,244168000,88500,88500,88500,88500,0
|
||||
20241205,174500,244168000,88500,88500,88500,88500,0
|
||||
20241205,174400,244168000,88500,88500,88500,88500,0
|
||||
20241205,174300,244168000,88500,88500,88500,88500,0
|
||||
20241205,174200,244168000,88500,88500,88500,88500,0
|
||||
20241205,174100,244168000,88500,88500,88500,88500,0
|
||||
20241205,174000,244168000,88500,88500,88500,88500,0
|
||||
20241205,173900,244168000,88500,88500,88500,88500,0
|
||||
20241205,173800,244168000,88500,88500,88500,88500,0
|
||||
20241205,173700,244168000,88500,88500,88500,88500,0
|
||||
20241205,173600,244168000,88500,88500,88500,88500,0
|
||||
20241205,173500,244168000,88500,88500,88500,88500,0
|
||||
20241205,173400,244168000,88500,88500,88500,88500,0
|
||||
20241205,173300,244168000,88500,88500,88500,88500,0
|
||||
20241205,173200,244168000,88500,88500,88500,88500,0
|
||||
20241205,173100,244168000,88500,88500,88500,88500,0
|
||||
20241205,173000,244168000,88500,88500,88500,88500,0
|
||||
20241205,172900,244168000,88500,88500,88500,88500,0
|
||||
20241205,172800,244168000,88500,88500,88500,88500,0
|
||||
20241205,172700,244168000,88500,88500,88500,88500,0
|
||||
20241205,172600,244168000,88500,88500,88500,88500,0
|
||||
20241205,172500,244168000,88500,88500,88500,88500,0
|
||||
20241205,172400,244168000,88500,88500,88500,88500,0
|
||||
20241205,172300,244168000,88500,88500,88500,88500,0
|
||||
20241205,172200,244168000,88500,88500,88500,88500,0
|
||||
20241205,172100,244168000,88500,88500,88500,88500,0
|
||||
20241205,172000,244168000,88500,88500,88500,88500,0
|
||||
20241205,171900,244168000,88500,88500,88500,88500,35
|
||||
20241205,171800,244168000,88500,88500,88500,88500,0
|
||||
20241205,171700,244168000,88500,88500,88500,88500,0
|
||||
20241205,171600,244168000,88500,88500,88500,88500,0
|
||||
20241205,171500,244168000,88500,88500,88500,88500,0
|
||||
20241205,171400,244168000,88500,88500,88500,88500,0
|
||||
20241205,171300,244168000,88500,88500,88500,88500,0
|
||||
20241205,171200,244168000,88500,88500,88500,88500,0
|
||||
20241205,171100,244168000,88500,88500,88500,88500,0
|
||||
20241205,171000,244168000,88500,88500,88500,88500,0
|
||||
20241205,170900,244168000,88500,88500,88500,88500,0
|
||||
20241205,170800,244168000,88500,88500,88500,88500,0
|
||||
20241205,170700,244168000,88500,88500,88500,88500,0
|
||||
20241205,170600,244168000,88500,88500,88500,88500,0
|
||||
20241205,170500,244168000,88500,88500,88500,88500,0
|
||||
20241205,170400,244168000,88500,88500,88500,88500,0
|
||||
20241205,170300,244168000,88500,88500,88500,88500,0
|
||||
20241205,170200,244168000,88500,88500,88500,88500,0
|
||||
20241205,170100,244168000,88500,88500,88500,88500,0
|
||||
20241205,170000,244168000,88500,88500,88500,88500,0
|
||||
20241205,165900,244168000,88500,88500,88500,88500,0
|
||||
20241205,165800,244168000,88500,88500,88500,88500,0
|
||||
20241205,165700,244168000,88500,88500,88500,88500,0
|
||||
20241205,165600,244168000,88500,88500,88500,88500,0
|
||||
20241205,165500,244168000,88500,88500,88500,88500,0
|
||||
20241205,165400,244168000,88500,88500,88500,88500,0
|
||||
20241205,165300,244168000,88500,88500,88500,88500,0
|
||||
20241205,165200,244168000,88500,88500,88500,88500,0
|
||||
20241205,165100,244168000,88500,88500,88500,88500,0
|
||||
20241205,165000,244168000,88500,88500,88500,88500,0
|
||||
20241205,164900,244168000,88500,88500,88500,88500,35
|
||||
20241205,164800,244168000,88500,88500,88500,88500,0
|
||||
20241205,164700,244168000,88500,88500,88500,88500,0
|
||||
20241205,164600,244168000,88500,88500,88500,88500,0
|
||||
20241205,164500,244168000,88500,88500,88500,88500,0
|
||||
20241205,164400,244168000,88500,88500,88500,88500,0
|
||||
20241205,164300,244168000,88500,88500,88500,88500,0
|
||||
20241205,164200,244168000,88500,88500,88500,88500,0
|
||||
20241205,164100,244168000,88500,88500,88500,88500,0
|
||||
20241205,164000,244168000,88500,88500,88500,88500,0
|
||||
20241205,163900,244168000,88500,88500,88500,88500,0
|
||||
20241205,163800,244168000,88500,88500,88500,88500,0
|
||||
20241205,163700,244168000,88500,88500,88500,88500,0
|
||||
20241205,163600,244168000,88500,88500,88500,88500,0
|
||||
20241205,163500,244168000,88500,88500,88500,88500,0
|
||||
20241205,163400,244168000,88500,88500,88500,88500,0
|
||||
20241205,163300,244168000,88500,88500,88500,88500,0
|
||||
20241205,163200,244168000,88500,88500,88500,88500,0
|
||||
20241205,163100,244168000,88500,88500,88500,88500,0
|
||||
20241205,163000,244168000,88500,88500,88500,88500,0
|
||||
20241205,162900,244168000,88500,88500,88500,88500,0
|
||||
20241205,162800,244168000,88500,88500,88500,88500,0
|
||||
20241205,162700,244168000,88500,88500,88500,88500,0
|
||||
20241205,162600,244168000,88500,88500,88500,88500,0
|
||||
20241205,162500,244168000,88500,88500,88500,88500,0
|
||||
20241205,162400,244168000,88500,88500,88500,88500,0
|
||||
20241205,162300,244168000,88500,88500,88500,88500,0
|
||||
20241205,162200,244168000,88500,88500,88500,88500,0
|
||||
20241205,162100,244168000,88500,88500,88500,88500,0
|
||||
20241205,162000,244168000,88500,88500,88500,88500,0
|
||||
20241205,161900,244168000,88500,88500,88500,88500,35
|
||||
20241205,161800,244168000,88500,88500,88500,88500,0
|
||||
20241205,161700,244168000,88500,88500,88500,88500,0
|
||||
20241205,161600,244168000,88500,88500,88500,88500,0
|
||||
20241205,161500,244168000,88500,88500,88500,88500,0
|
||||
20241205,161400,244168000,88500,88500,88500,88500,0
|
||||
20241205,161300,244168000,88500,88500,88500,88500,0
|
||||
20241205,161200,244168000,88500,88500,88500,88500,0
|
||||
20241205,161100,244168000,88500,88500,88500,88500,0
|
||||
20241205,161000,244168000,88500,88500,88500,88500,0
|
||||
20241205,160900,244168000,88500,88500,88500,88500,0
|
||||
20241205,160800,244168000,88500,88500,88500,88500,0
|
||||
20241205,160700,244168000,88500,88500,88500,88500,0
|
||||
20241205,160600,244168000,88500,88500,88500,88500,0
|
||||
20241205,160500,244168000,88500,88500,88500,88500,0
|
||||
20241205,160400,244168000,88500,88500,88500,88500,0
|
||||
20241205,160300,244168000,88500,88500,88500,88500,0
|
||||
20241205,160200,244168000,88500,88500,88500,88500,0
|
||||
20241205,160100,244168000,88500,88500,88500,88500,0
|
||||
20241205,160000,244168000,88500,88500,88500,88500,0
|
||||
20241205,155900,244168000,88500,88500,88500,88500,0
|
||||
20241205,155800,244168000,88500,88500,88500,88500,0
|
||||
20241205,155700,244168000,88500,88500,88500,88500,0
|
||||
20241205,155600,244168000,88500,88500,88500,88500,0
|
||||
20241205,155500,244168000,88500,88500,88500,88500,0
|
||||
20241205,155400,244168000,88500,88500,88500,88500,0
|
||||
20241205,155300,244168000,88500,88500,88500,88500,0
|
||||
20241205,155200,244168000,88500,88500,88500,88500,0
|
||||
20241205,155100,244168000,88500,88500,88500,88500,0
|
||||
20241205,155000,244168000,88500,88500,88500,88500,0
|
||||
20241205,154900,244168000,88500,88500,88500,88500,35
|
||||
20241205,154800,244168000,88500,88500,88500,88500,0
|
||||
20241205,154700,244168000,88500,88500,88500,88500,0
|
||||
20241205,154600,244168000,88500,88500,88500,88500,0
|
||||
20241205,154500,244168000,88500,88500,88500,88500,0
|
||||
20241205,154400,244168000,88500,88500,88500,88500,0
|
||||
20241205,154300,244168000,88500,88500,88500,88500,0
|
||||
20241205,154200,244168000,88500,88500,88500,88500,0
|
||||
20241205,154100,244168000,88500,88500,88500,88500,0
|
||||
20241205,154000,244168000,88500,88500,88500,88500,0
|
||||
20241205,153900,244168000,88500,88500,88500,88500,0
|
||||
20241205,153800,244168000,88500,88500,88500,88500,0
|
||||
20241205,153700,244168000,88500,88500,88500,88500,0
|
||||
20241205,153600,244168000,88500,88500,88500,88500,0
|
||||
20241205,153500,244168000,88500,88500,88500,88500,0
|
||||
20241205,153400,244168000,88500,88500,88500,88500,0
|
||||
20241205,153300,244168000,88500,88500,88500,88500,0
|
||||
20241205,153200,244168000,88500,88500,88500,88500,0
|
||||
20241205,153100,244168000,88500,88500,88500,88500,0
|
||||
20241205,153000,244168000,88500,88500,88500,88500,35
|
||||
20241205,152900,241070500,87800,87800,87800,87800,0
|
||||
20241205,152800,241070500,87800,87800,87800,87800,0
|
||||
20241205,152700,241070500,87800,87800,87800,87800,0
|
||||
20241205,152600,241070500,87800,87800,87800,87800,0
|
||||
20241205,152500,241070500,87800,87800,87800,87800,0
|
||||
20241205,152400,241070500,87800,87800,87800,87800,0
|
||||
20241205,152300,241070500,87800,87800,87800,87800,0
|
||||
20241205,152200,241070500,87800,87800,87800,87800,0
|
||||
20241205,152100,241070500,87800,87800,87800,87800,0
|
||||
20241205,152000,241070500,87800,87800,87800,87800,0
|
||||
20241205,151900,241070500,87800,87500,87800,87500,4
|
||||
20241205,151800,240720000,87600,87600,87600,87600,7
|
||||
20241205,151700,240106800,87500,87600,87600,87500,78
|
||||
20241205,151600,233274200,87500,87500,87500,87500,0
|
||||
20241205,151500,233274200,87500,87500,87500,87500,0
|
||||
20241205,151400,233274200,87500,87800,87800,87500,106
|
||||
20241205,151300,223998000,87900,87700,87900,87700,55
|
||||
20241205,151200,219165900,87400,87700,87700,87400,60
|
||||
20241205,151100,213917400,87700,87700,87700,87700,1
|
||||
20241205,151000,213829700,87700,87700,87700,87700,1
|
||||
20241205,150900,213742000,87800,87800,87800,87800,8
|
||||
20241205,150800,213039600,87800,87800,87800,87800,15
|
||||
20241205,150700,211722600,87900,88000,88000,87900,14
|
||||
20241205,150600,210491900,88000,88000,88000,88000,257
|
||||
20241205,150500,187875900,88000,88200,88200,88000,82
|
||||
20241205,150400,180649800,88200,88200,88200,88200,21
|
||||
20241205,150300,178797600,88200,88200,88200,88200,1
|
||||
20241205,150200,178709400,88200,88200,88200,88200,1
|
||||
20241205,150100,178621200,88200,88200,88200,88200,1
|
||||
20241205,150000,178533000,88200,88200,88200,88200,2
|
||||
20241205,145900,178356600,88200,88200,88200,88200,1
|
||||
20241205,145800,178268400,88200,88200,88200,88200,1
|
||||
20241205,145700,178180200,88200,88200,88200,88200,1
|
||||
20241205,145600,178092000,88300,88300,88300,88300,0
|
||||
20241205,145500,178092000,88300,88300,88300,88300,0
|
||||
20241205,145400,178092000,88300,88300,88300,88300,2
|
||||
20241205,145300,177915400,88200,88200,88200,88200,1
|
||||
20241205,145200,177827200,88200,88200,88200,88200,0
|
||||
20241205,145100,177827200,88200,88200,88200,88200,0
|
||||
20241205,145000,177827200,88200,88200,88200,88200,61
|
||||
20241205,144900,172447000,88200,88200,88200,88200,1
|
||||
20241205,144800,172358800,88200,88200,88200,88200,0
|
||||
20241205,144700,172358800,88200,88200,88200,88200,0
|
||||
20241205,144600,172358800,88200,88200,88200,88200,0
|
||||
20241205,144500,172358800,88200,88200,88200,88200,0
|
||||
20241205,144400,172358800,88200,88200,88200,88200,0
|
||||
20241205,144300,172358800,88200,88200,88200,88200,0
|
||||
20241205,144200,172358800,88200,88200,88200,88200,1
|
||||
20241205,144100,172270600,88300,88300,88300,88300,0
|
||||
20241205,144000,172270600,88300,88300,88300,88300,0
|
||||
20241205,143900,172270600,88300,88300,88300,88300,4
|
||||
20241205,143800,171917400,88300,88300,88300,88300,0
|
||||
20241205,143700,171917400,88300,88300,88300,88300,0
|
||||
20241205,143600,171917400,88300,88300,88300,88300,1
|
||||
20241205,143500,171829100,88300,88300,88300,88300,0
|
||||
20241205,143400,171829100,88300,88300,88300,88300,0
|
||||
20241205,143300,171829100,88300,88300,88300,88300,0
|
||||
20241205,143200,171829100,88300,88300,88300,88300,0
|
||||
20241205,143100,171829100,88300,88300,88300,88300,1
|
||||
20241205,143000,171740800,88300,88300,88300,88300,0
|
||||
20241205,142900,171740800,88300,88300,88300,88300,0
|
||||
20241205,142800,171740800,88300,88300,88300,88300,0
|
||||
20241205,142700,171740800,88300,88300,88300,88300,0
|
||||
20241205,142600,171740800,88300,88300,88300,88300,5
|
||||
20241205,142500,171299300,88300,88300,88300,88300,0
|
||||
20241205,142400,171299300,88300,88300,88300,88300,4
|
||||
20241205,142300,170946100,88300,88300,88300,88300,9
|
||||
20241205,142200,170151400,88300,88300,88300,88300,5
|
||||
20241205,142100,169709900,88200,88200,88200,88200,1
|
||||
20241205,142000,169621700,88300,88300,88300,88300,0
|
||||
20241205,141900,169621700,88300,88300,88300,88300,0
|
||||
20241205,141800,169621700,88300,88300,88300,88300,0
|
||||
20241205,141700,169621700,88300,88300,88300,88300,0
|
||||
20241205,141600,169621700,88300,88300,88300,88300,3
|
||||
20241205,141500,169356800,88300,88300,88300,88300,0
|
||||
20241205,141400,169356800,88300,88300,88300,88300,3
|
||||
20241205,141300,169091900,88200,88200,88200,88200,1
|
||||
20241205,141200,169003700,88200,88200,88200,88200,0
|
||||
20241205,141100,169003700,88200,88200,88200,88200,0
|
||||
20241205,141000,169003700,88200,88200,88200,88200,0
|
||||
20241205,140900,169003700,88200,88200,88200,88200,5
|
||||
20241205,140800,168562700,88100,88100,88100,88100,0
|
||||
20241205,140700,168562700,88100,88100,88100,88100,0
|
||||
20241205,140600,168562700,88100,88100,88100,88100,1
|
||||
20241205,140500,168474600,88200,88200,88200,88200,0
|
||||
20241205,140400,168474600,88200,88200,88200,88200,0
|
||||
20241205,140300,168474600,88200,88200,88200,88200,1
|
||||
20241205,140200,168386400,88200,88200,88200,88200,0
|
||||
20241205,140100,168386400,88200,88200,88200,88200,0
|
||||
20241205,140000,168386400,88200,88100,88200,88100,33
|
||||
20241205,135900,165479000,88100,88100,88100,88100,5
|
||||
20241205,135800,165038500,88000,88000,88000,88000,1
|
||||
20241205,135700,164950500,88000,88000,88000,88000,1
|
||||
20241205,135600,164862500,88100,88100,88100,88100,4
|
||||
20241205,135500,164510100,88000,88000,88000,88000,1
|
||||
20241205,135400,164422100,88000,88000,88000,88000,0
|
||||
20241205,135300,164422100,88000,88000,88000,88000,1
|
||||
20241205,135200,164334100,88000,88000,88000,88000,1
|
||||
20241205,135100,164246100,88000,88000,88000,88000,1
|
||||
20241205,135000,164158100,88000,88000,88000,88000,0
|
||||
20241205,134900,164158100,88000,88000,88000,88000,1
|
||||
20241205,134800,164070100,88000,88000,88000,88000,1
|
||||
20241205,134700,163982100,88000,88000,88000,88000,27
|
||||
20241205,134600,161606100,88100,88100,88100,88100,0
|
||||
20241205,134500,161606100,88100,88100,88100,88100,30
|
||||
20241205,134400,158963100,88100,88100,88100,88100,0
|
||||
20241205,134300,158963100,88100,88100,88100,88100,0
|
||||
20241205,134200,158963100,88100,88100,88100,88100,0
|
||||
20241205,134100,158963100,88100,88100,88100,88100,0
|
||||
20241205,134000,158963100,88100,88000,88100,88000,12
|
||||
20241205,133900,157906000,88100,88100,88100,88100,5
|
||||
20241205,133800,157465500,88200,88200,88200,88200,26
|
||||
20241205,133700,155172300,88200,88200,88200,88200,0
|
||||
20241205,133600,155172300,88200,88200,88200,88200,0
|
||||
20241205,133500,155172300,88200,88200,88200,88200,0
|
||||
20241205,133400,155172300,88200,88100,88200,88100,44
|
||||
20241205,133300,151295500,88100,88100,88100,88100,0
|
||||
20241205,133200,151295500,88100,88100,88100,88100,0
|
||||
20241205,133100,151295500,88100,88100,88100,88100,0
|
||||
20241205,133000,151295500,88100,88100,88100,88100,0
|
||||
20241205,132900,151295500,88100,88100,88100,88100,0
|
||||
20241205,132800,151295500,88100,88100,88100,88100,0
|
||||
20241205,132700,151295500,88100,88100,88100,88100,12
|
||||
20241205,132600,150238300,88000,88000,88000,88000,0
|
||||
20241205,132500,150238300,88000,88000,88000,88000,0
|
||||
20241205,132400,150238300,88000,88000,88000,88000,0
|
||||
20241205,132300,150238300,88000,88200,88200,88000,20
|
||||
20241205,132200,148476100,88200,88200,88200,88200,0
|
||||
20241205,132100,148476100,88200,88200,88200,88200,0
|
||||
20241205,132000,148476100,88200,88200,88200,88200,8
|
||||
20241205,131900,147770500,88200,88200,88200,88200,0
|
||||
20241205,131800,147770500,88200,88200,88200,88200,0
|
||||
20241205,131700,147770500,88200,88200,88200,88200,4
|
||||
20241205,131600,147417700,88200,88200,88200,88200,0
|
||||
20241205,131500,147417700,88200,88200,88200,88200,1
|
||||
20241205,131400,147329500,88200,88200,88200,88200,0
|
||||
20241205,131300,147329500,88200,88200,88200,88200,0
|
||||
20241205,131200,147329500,88200,88200,88200,88200,0
|
||||
20241205,131100,147329500,88200,88400,88400,88200,35
|
||||
20241205,131000,144240100,88600,88500,88600,88500,13
|
||||
20241205,130900,143089500,88600,88600,88600,88600,6
|
||||
20241205,130800,142557900,88600,88600,88600,88600,0
|
||||
20241205,130700,142557900,88600,88600,88600,88600,0
|
||||
20241205,130600,142557900,88600,88600,88600,88600,1
|
||||
20241205,130500,142469300,88600,88600,88600,88600,4
|
||||
20241205,130400,142114900,88700,88700,88700,88700,0
|
||||
20241205,130300,142114900,88700,88700,88700,88700,0
|
||||
20241205,130200,142114900,88700,88700,88700,88700,0
|
||||
20241205,130100,142114900,88700,88700,88700,88700,0
|
||||
20241205,130000,142114900,88700,88700,88700,88700,0
|
||||
20241205,125900,142114900,88700,88500,88700,88500,11
|
||||
20241205,125800,141141200,88500,88500,88500,88500,10
|
||||
20241205,125700,140256200,88600,88600,88600,88600,4
|
||||
20241205,125600,139901800,88600,88600,88600,88600,6
|
||||
20241205,125500,139370200,88600,88600,88600,88600,0
|
||||
20241205,125400,139370200,88600,88600,88600,88600,0
|
||||
20241205,125300,139370200,88600,88600,88600,88600,13
|
||||
20241205,125200,138218400,88600,88700,88700,88600,20
|
||||
20241205,125100,136445400,88600,88600,88600,88600,5
|
||||
20241205,125000,136002400,88600,88600,88600,88600,5
|
||||
20241205,124900,135559400,88700,88700,88700,88700,0
|
||||
20241205,124800,135559400,88700,88700,88700,88700,44
|
||||
20241205,124700,131656600,88700,88700,88700,88700,19
|
||||
20241205,124600,129971300,88800,88800,88800,88800,0
|
||||
20241205,124500,129971300,88800,88800,88800,88800,0
|
||||
20241205,124400,129971300,88800,88800,88800,88800,2
|
||||
20241205,124300,129793700,88700,88700,88700,88700,2
|
||||
20241205,124200,129616300,88800,88800,88800,88800,0
|
||||
20241205,124100,129616300,88800,88800,88800,88800,7
|
||||
20241205,124000,128994700,88700,88700,88700,88700,1
|
||||
20241205,123900,128906000,88700,88700,88700,88700,0
|
||||
20241205,123800,128906000,88700,88700,88700,88700,0
|
||||
20241205,123700,128906000,88700,88700,88700,88700,33
|
||||
20241205,123600,125978900,88800,88800,88800,88800,0
|
||||
20241205,123500,125978900,88800,88800,88800,88800,0
|
||||
20241205,123400,125978900,88800,88800,88800,88800,0
|
||||
20241205,123300,125978900,88800,88800,88800,88800,0
|
||||
20241205,123200,125978900,88800,88800,88800,88800,0
|
||||
20241205,123100,125978900,88800,88800,88800,88800,0
|
||||
20241205,123000,125978900,88800,88800,88800,88800,0
|
||||
20241205,122900,125978900,88800,88800,88800,88800,13
|
||||
20241205,122800,124824500,88800,88800,88800,88800,0
|
||||
20241205,122700,124824500,88800,88800,88800,88800,0
|
||||
20241205,122600,124824500,88800,88800,88800,88800,0
|
||||
20241205,122500,124824500,88800,88800,88800,88800,0
|
||||
20241205,122400,124824500,88800,88800,88800,88800,0
|
||||
20241205,122300,124824500,88800,88800,88800,88800,0
|
||||
20241205,122200,124824500,88800,88700,88800,88700,18
|
||||
20241205,122100,123227700,89000,89000,89000,89000,0
|
||||
20241205,122000,123227700,89000,89000,89000,89000,0
|
||||
20241205,121900,123227700,89000,89000,89000,89000,0
|
||||
20241205,121800,123227700,89000,89000,89000,89000,0
|
||||
20241205,121700,123227700,89000,89000,89000,88800,350
|
||||
20241205,121600,92087200,89000,89000,89000,89000,0
|
||||
20241205,121500,92087200,89000,89000,89000,89000,0
|
||||
20241205,121400,92087200,89000,89000,89000,89000,1
|
||||
20241205,121300,91998200,89000,89000,89000,89000,0
|
||||
20241205,121200,91998200,89000,89000,89000,89000,0
|
||||
20241205,121100,91998200,89000,89000,89000,89000,2
|
||||
20241205,121000,91820200,89000,89100,89100,89000,13
|
||||
20241205,120900,90662400,89000,89000,89000,89000,1
|
||||
20241205,120800,90573400,89000,89000,89000,89000,0
|
||||
20241205,120700,90573400,89000,89000,89000,89000,1
|
||||
20241205,120600,90484400,89000,89000,89000,89000,0
|
||||
20241205,120500,90484400,89000,89000,89000,89000,0
|
||||
20241205,120400,90484400,89000,89000,89000,89000,1
|
||||
20241205,120300,90395400,89100,89100,89100,89100,0
|
||||
20241205,120200,90395400,89100,89100,89100,89100,79
|
||||
20241205,120100,83356500,89100,89100,89100,89100,1
|
||||
20241205,120000,83267400,89100,89100,89100,89100,0
|
||||
20241205,115900,83267400,89100,89100,89100,89100,1
|
||||
20241205,115800,83178300,89100,89100,89100,89100,0
|
||||
20241205,115700,83178300,89100,89100,89100,89100,2
|
||||
20241205,115600,83000100,89200,89200,89200,89200,0
|
||||
20241205,115500,83000100,89200,89200,89200,89200,0
|
||||
20241205,115400,83000100,89200,89200,89200,89200,3
|
||||
20241205,115300,82732500,89100,89100,89100,89100,19
|
||||
20241205,115200,81039600,89100,89100,89100,89100,1
|
||||
20241205,115100,80950500,89100,89100,89100,89100,0
|
||||
20241205,115000,80950500,89100,89100,89100,89100,1
|
||||
20241205,114900,80861400,89100,89100,89100,89100,0
|
||||
20241205,114800,80861400,89100,89100,89100,89100,0
|
||||
20241205,114700,80861400,89100,89100,89100,89100,1
|
||||
20241205,114600,80772300,89100,89100,89100,89100,1
|
||||
20241205,114500,80683200,89100,89100,89100,89100,0
|
||||
20241205,114400,80683200,89100,89100,89100,89100,0
|
||||
20241205,114300,80683200,89100,89100,89100,89100,0
|
||||
20241205,114200,80683200,89100,89100,89100,89100,1
|
||||
20241205,114100,80594100,89000,89000,89000,89000,0
|
||||
20241205,114000,80594100,89000,89000,89000,89000,1
|
||||
20241205,113900,80505100,89000,89000,89000,89000,1
|
||||
20241205,113800,80416100,89100,89100,89100,89100,14
|
||||
20241205,113700,79168700,89100,89100,89100,89100,0
|
||||
20241205,113600,79168700,89100,89100,89100,89100,0
|
||||
20241205,113500,79168700,89100,89100,89100,89100,0
|
||||
20241205,113400,79168700,89100,89100,89100,89100,0
|
||||
20241205,113300,79168700,89100,89100,89100,89100,0
|
||||
20241205,113200,79168700,89100,89100,89100,89100,1
|
||||
20241205,113100,79079600,89100,89100,89100,89100,56
|
||||
20241205,113000,74090000,89100,88900,89100,88900,155
|
||||
20241205,112900,60295700,88900,88900,88900,88900,0
|
||||
20241205,112800,60295700,88900,88900,88900,88900,0
|
||||
20241205,112700,60295700,88900,88800,88900,88800,39
|
||||
20241205,112600,56832400,88800,88800,88800,88800,7
|
||||
20241205,112500,56210800,88900,88900,88900,88900,0
|
||||
20241205,112400,56210800,88900,88900,88900,88900,0
|
||||
20241205,112300,56210800,88900,88900,88900,88900,0
|
||||
20241205,112200,56210800,88900,88900,88900,88900,1
|
||||
20241205,112100,56121900,88900,88800,88900,88800,2
|
||||
20241205,112000,55944200,88900,88900,88900,88900,0
|
||||
20241205,111900,55944200,88900,88900,88900,88900,0
|
||||
20241205,111800,55944200,88900,88900,88900,88900,0
|
||||
20241205,111700,55944200,88900,88900,88900,88900,0
|
||||
20241205,111600,55944200,88900,88900,88900,88900,0
|
||||
20241205,111500,55944200,88900,88900,88900,88900,0
|
||||
20241205,111400,55944200,88900,88900,88900,88900,1
|
||||
20241205,111300,55855300,88800,88800,88800,88800,0
|
||||
20241205,111200,55855300,88800,88800,88800,88800,0
|
||||
20241205,111100,55855300,88800,88800,88800,88800,0
|
||||
20241205,111000,55855300,88800,88800,88800,88800,11
|
||||
20241205,110900,54878500,88800,88800,88800,88800,0
|
||||
20241205,110800,54878500,88800,88800,88800,88800,0
|
||||
20241205,110700,54878500,88800,88800,88800,88800,15
|
||||
20241205,110600,53546500,88900,88900,88900,88900,0
|
||||
20241205,110500,53546500,88900,88900,88900,88900,0
|
||||
20241205,110400,53546500,88900,88900,88900,88900,0
|
||||
20241205,110300,53546500,88900,88900,88900,88900,1
|
||||
20241205,110200,53457600,88900,88900,88900,88900,0
|
||||
20241205,110100,53457600,88900,88900,88900,88900,14
|
||||
20241205,110000,52213000,88800,88800,88800,88800,1
|
||||
20241205,105900,52124200,88800,88800,88800,88800,22
|
||||
20241205,105800,50170600,88800,88800,88800,88800,0
|
||||
20241205,105700,50170600,88800,88800,88800,88800,0
|
||||
20241205,105600,50170600,88800,88800,88800,88800,1
|
||||
20241205,105500,50081800,88900,88900,88900,88900,0
|
||||
20241205,105400,50081800,88900,88900,88900,88900,0
|
||||
20241205,105300,50081800,88900,88900,88900,88900,0
|
||||
20241205,105200,50081800,88900,88900,88900,88900,0
|
||||
20241205,105100,50081800,88900,88900,88900,88900,2
|
||||
20241205,105000,49904000,88900,88900,88900,88900,0
|
||||
20241205,104900,49904000,88900,88900,88900,88900,0
|
||||
20241205,104800,49904000,88900,88900,88900,88900,0
|
||||
20241205,104700,49904000,88900,88900,88900,88900,0
|
||||
20241205,104600,49904000,88900,88900,88900,88900,2
|
||||
20241205,104500,49726200,88800,88800,88800,88800,1
|
||||
20241205,104400,49637400,88900,88900,88900,88900,0
|
||||
20241205,104300,49637400,88900,88900,88900,88900,0
|
||||
20241205,104200,49637400,88900,88900,88900,88900,0
|
||||
20241205,104100,49637400,88900,88900,88900,88900,0
|
||||
20241205,104000,49637400,88900,88900,88900,88900,0
|
||||
20241205,103900,49637400,88900,88900,88900,88900,1
|
||||
20241205,103800,49548500,88900,89000,89000,88900,20
|
||||
20241205,103700,47770400,89000,89000,89000,89000,11
|
||||
20241205,103600,46791400,89100,89100,89100,89100,0
|
||||
20241205,103500,46791400,89100,89100,89100,89100,0
|
||||
20241205,103400,46791400,89100,89100,89100,89100,0
|
||||
20241205,103300,46791400,89100,89100,89100,89100,0
|
||||
20241205,103200,46791400,89100,89100,89100,89100,0
|
||||
20241205,103100,46791400,89100,89100,89100,89100,1
|
||||
20241205,103000,46702300,89000,89000,89000,89000,0
|
||||
20241205,102900,46702300,89000,89000,89000,89000,0
|
||||
20241205,102800,46702300,89000,89000,89000,89000,0
|
||||
20241205,102700,46702300,89000,89000,89000,89000,11
|
||||
20241205,102600,45723300,89200,89200,89200,89200,0
|
||||
20241205,102500,45723300,89200,89200,89200,89200,0
|
||||
20241205,102400,45723300,89200,89200,89200,89200,0
|
||||
20241205,102300,45723300,89200,89200,89200,89200,0
|
||||
20241205,102200,45723300,89200,89200,89200,89200,0
|
||||
20241205,102100,45723300,89200,89200,89200,89200,0
|
||||
20241205,102000,45723300,89200,89200,89200,89200,0
|
||||
20241205,101900,45723300,89200,89200,89200,89200,1
|
||||
20241205,101800,45634100,89200,89200,89200,89200,0
|
||||
20241205,101700,45634100,89200,89200,89200,89200,0
|
||||
20241205,101600,45634100,89200,89200,89200,89200,53
|
||||
20241205,101500,40906500,89200,89200,89200,89200,0
|
||||
20241205,101400,40906500,89200,89200,89200,89200,0
|
||||
20241205,101300,40906500,89200,88800,89200,88800,11
|
||||
20241205,101200,39927200,88600,88600,88600,88600,0
|
||||
20241205,101100,39927200,88600,88600,88600,88600,0
|
||||
20241205,101000,39927200,88600,88600,88600,88600,0
|
||||
20241205,100900,39927200,88600,88600,88600,88600,0
|
||||
20241205,100800,39927200,88600,88600,88600,88600,0
|
||||
20241205,100700,39927200,88600,88600,88600,88600,0
|
||||
20241205,100600,39927200,88600,88800,88900,88600,20
|
||||
20241205,100500,38152200,88900,88900,88900,88900,0
|
||||
20241205,100400,38152200,88900,88900,88900,88900,1
|
||||
20241205,100300,38063300,89000,89000,89000,89000,0
|
||||
20241205,100200,38063300,89000,89000,89000,89000,0
|
||||
20241205,100100,38063300,89000,89000,89000,89000,0
|
||||
20241205,100000,38063300,89000,89000,89000,89000,1
|
||||
20241205,095900,37974300,89000,89000,89000,89000,1
|
||||
20241205,095800,37885300,89000,89000,89000,89000,0
|
||||
20241205,095700,37885300,89000,89000,89000,89000,50
|
||||
20241205,095600,33435300,88900,88900,88900,88900,0
|
||||
20241205,095500,33435300,88900,88900,88900,88900,2
|
||||
20241205,095400,33257500,88800,88800,88800,88800,0
|
||||
20241205,095300,33257500,88800,89100,89100,88800,128
|
||||
20241205,095200,21874600,89200,89200,89200,89200,0
|
||||
20241205,095100,21874600,89200,89200,89200,89200,0
|
||||
20241205,095000,21874600,89200,89200,89200,89200,0
|
||||
20241205,094900,21874600,89200,89200,89200,89200,2
|
||||
20241205,094800,21696200,89100,89100,89100,89100,0
|
||||
20241205,094700,21696200,89100,89100,89100,89100,0
|
||||
20241205,094600,21696200,89100,89100,89100,89100,0
|
||||
20241205,094500,21696200,89100,89100,89100,89100,2
|
||||
20241205,094400,21518000,89300,89300,89300,89300,4
|
||||
20241205,094300,21160800,89300,89300,89300,89300,0
|
||||
20241205,094200,21160800,89300,89300,89300,89300,0
|
||||
20241205,094100,21160800,89300,89300,89300,89300,1
|
||||
20241205,094000,21071500,89200,89200,89200,89200,7
|
||||
20241205,093900,20447100,89100,89100,89100,89100,3
|
||||
20241205,093800,20179800,89100,89000,89100,89000,5
|
||||
20241205,093700,19734400,89000,88900,89000,88900,5
|
||||
20241205,093600,19289700,88600,88600,88600,88600,0
|
||||
20241205,093500,19289700,88600,88600,88600,88600,2
|
||||
20241205,093400,19112500,89000,89000,89000,89000,1
|
||||
20241205,093300,19023500,88600,88600,88600,88600,1
|
||||
20241205,093200,18934900,88600,88700,88700,88600,100
|
||||
20241205,093100,10065600,88700,88700,88700,88700,1
|
||||
20241205,093000,9976900,88800,88800,88800,88800,0
|
||||
20241205,092900,9976900,88800,88800,88800,88800,0
|
||||
20241205,092800,9976900,88800,88800,88800,88800,2
|
||||
20241205,092700,9799300,88900,88900,88900,88900,0
|
||||
20241205,092600,9799300,88900,88900,88900,88900,1
|
||||
20241205,092500,9710400,88900,88900,88900,88900,0
|
||||
20241205,092400,9710400,88900,88900,88900,88900,0
|
||||
20241205,092300,9710400,88900,88900,88900,88900,8
|
||||
20241205,092200,8999200,88900,88900,88900,88900,0
|
||||
20241205,092100,8999200,88900,88900,88900,88900,10
|
||||
20241205,092000,8110200,88900,88900,88900,88900,0
|
||||
20241205,091900,8110200,88900,88900,88900,88900,0
|
||||
20241205,091800,8110200,88900,88900,88900,88900,3
|
||||
20241205,091700,7843500,88900,88900,88900,88900,0
|
||||
20241205,091600,7843500,88900,88900,88900,88900,1
|
||||
20241205,091500,7754600,89000,89000,89000,89000,0
|
||||
20241205,091400,7754600,89000,89000,89000,89000,0
|
||||
20241205,091300,7754600,89000,89000,89000,89000,1
|
||||
20241205,091200,7665600,89000,89100,89100,89000,36
|
||||
20241205,091100,4461500,89300,89300,89300,89300,0
|
||||
20241205,091000,4461500,89300,89300,89300,89300,1
|
||||
20241205,090900,4372200,89300,89200,89300,89200,13
|
||||
20241205,090800,3211400,89300,89300,89300,89300,0
|
||||
20241205,090700,3211400,89300,89300,89300,89300,0
|
||||
20241205,090600,3211400,89300,89300,89300,89300,0
|
||||
20241205,090500,3211400,89300,89300,89300,89300,0
|
||||
20241205,090400,3211400,89300,89300,89300,89300,8
|
||||
20241205,090300,2497000,89200,89200,89200,89200,0
|
||||
20241205,090200,2497000,89200,89200,89200,89200,0
|
||||
20241205,090100,2497000,89200,89200,89200,89200,1
|
||||
20241205,090000,2407800,89400,89400,89400,89100,27
|
||||
|
Reference in New Issue
Block a user